KissMeData/036620/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,191700,1366021410,3520,3520,3520,3520,5270
20241101,191600,1366021410,3520,3520,3520,3520,0
20241101,191500,1366021410,3520,3520,3520,3520,0
20241101,191400,1366021410,3520,3520,3520,3520,0
20241101,191300,1366021410,3520,3520,3520,3520,0
20241101,191200,1366021410,3520,3520,3520,3520,0
20241101,191100,1366021410,3520,3520,3520,3520,0
20241101,191000,1366021410,3520,3520,3520,3520,0
20241101,190900,1366021410,3520,3520,3520,3520,0
20241101,190800,1366021410,3520,3520,3520,3520,0
20241101,190700,1366021410,3520,3520,3520,3520,0
20241101,190600,1366021410,3520,3520,3520,3520,0
20241101,190500,1366021410,3520,3520,3520,3520,0
20241101,190400,1366021410,3520,3520,3520,3520,0
20241101,190300,1366021410,3520,3520,3520,3520,0
20241101,190200,1366021410,3520,3520,3520,3520,0
20241101,190100,1366021410,3520,3520,3520,3520,0
20241101,190000,1366021410,3520,3520,3520,3520,0
20241101,185900,1366021410,3520,3520,3520,3520,0
20241101,185800,1366021410,3520,3520,3520,3520,0
20241101,185700,1366021410,3520,3520,3520,3520,0
20241101,185600,1366021410,3520,3520,3520,3520,0
20241101,185500,1366021410,3520,3520,3520,3520,0
20241101,185400,1366021410,3520,3520,3520,3520,0
20241101,185300,1366021410,3520,3520,3520,3520,0
20241101,185200,1366021410,3520,3520,3520,3520,0
20241101,185100,1366021410,3520,3520,3520,3520,0
20241101,185000,1366021410,3520,3520,3520,3520,0
20241101,184900,1366021410,3520,3520,3520,3520,0
20241101,184800,1366021410,3520,3520,3520,3520,0
20241101,184700,1366021410,3520,3520,3520,3520,5270
20241101,184600,1366021410,3520,3520,3520,3520,0
20241101,184500,1366021410,3520,3520,3520,3520,0
20241101,184400,1366021410,3520,3520,3520,3520,0
20241101,184300,1366021410,3520,3520,3520,3520,0
20241101,184200,1366021410,3520,3520,3520,3520,0
20241101,184100,1366021410,3520,3520,3520,3520,0
20241101,184000,1366021410,3520,3520,3520,3520,0
20241101,183900,1366021410,3520,3520,3520,3520,0
20241101,183800,1366021410,3520,3520,3520,3520,0
20241101,183700,1366021410,3520,3520,3520,3520,0
20241101,183600,1366021410,3520,3520,3520,3520,0
20241101,183500,1366021410,3520,3520,3520,3520,0
20241101,183400,1366021410,3520,3520,3520,3520,0
20241101,183300,1366021410,3520,3520,3520,3520,0
20241101,183200,1366021410,3520,3520,3520,3520,0
20241101,183100,1366021410,3520,3520,3520,3520,0
20241101,183000,1366021410,3520,3520,3520,3520,0
20241101,182900,1366021410,3520,3520,3520,3520,0
20241101,182800,1366021410,3520,3520,3520,3520,0
20241101,182700,1366021410,3520,3520,3520,3520,0
20241101,182600,1366021410,3520,3520,3520,3520,0
20241101,182500,1366021410,3520,3520,3520,3520,0
20241101,182400,1366021410,3520,3520,3520,3520,0
20241101,182300,1366021410,3520,3520,3520,3520,0
20241101,182200,1366021410,3520,3520,3520,3520,0
20241101,182100,1366021410,3520,3520,3520,3520,0
20241101,182000,1366021410,3520,3520,3520,3520,0
20241101,181900,1366021410,3520,3520,3520,3520,0
20241101,181800,1366021410,3520,3520,3520,3520,0
20241101,181700,1366021410,3520,3520,3520,3520,5270
20241101,181600,1366021410,3520,3520,3520,3520,0
20241101,181500,1366021410,3520,3520,3520,3520,0
20241101,181400,1366021410,3520,3520,3520,3520,0
20241101,181300,1366021410,3520,3520,3520,3520,0
20241101,181200,1366021410,3520,3520,3520,3520,0
20241101,181100,1366021410,3520,3520,3520,3520,0
20241101,181000,1366021410,3520,3520,3520,3520,0
20241101,180900,1366021410,3520,3520,3520,3520,0
20241101,180800,1366021410,3520,3520,3520,3520,0
20241101,180700,1366021410,3520,3520,3520,3520,0
20241101,180600,1366021410,3520,3520,3520,3520,0
20241101,180500,1366021410,3520,3520,3520,3520,0
20241101,180400,1366021410,3520,3520,3520,3520,0
20241101,180300,1366021410,3520,3520,3520,3520,0
20241101,180200,1366021410,3520,3520,3520,3520,0
20241101,180100,1366021410,3520,3520,3520,3520,0
20241101,180000,1366021410,3520,3520,3520,3520,0
20241101,175900,1366021410,3520,3520,3520,3520,0
20241101,175800,1366021410,3520,3520,3520,3520,0
20241101,175700,1366021410,3520,3520,3520,3520,0
20241101,175600,1366021410,3520,3520,3520,3520,0
20241101,175500,1366021410,3520,3520,3520,3520,0
20241101,175400,1366021410,3520,3520,3520,3520,0
20241101,175300,1366021410,3520,3520,3520,3520,0
20241101,175200,1366021410,3520,3520,3520,3520,0
20241101,175100,1366021410,3520,3520,3520,3520,0
20241101,175000,1366021410,3520,3520,3520,3520,0
20241101,174900,1366021410,3520,3520,3520,3520,0
20241101,174800,1366021410,3520,3520,3520,3520,0
20241101,174700,1366021410,3520,3520,3520,3520,5270
20241101,174600,1366021410,3520,3520,3520,3520,0
20241101,174500,1366021410,3520,3520,3520,3520,0
20241101,174400,1366021410,3520,3520,3520,3520,0
20241101,174300,1366021410,3520,3520,3520,3520,0
20241101,174200,1366021410,3520,3520,3520,3520,0
20241101,174100,1366021410,3520,3520,3520,3520,0
20241101,174000,1366021410,3520,3520,3520,3520,0
20241101,173900,1366021410,3520,3520,3520,3520,0
20241101,173800,1366021410,3520,3520,3520,3520,0
20241101,173700,1366021410,3520,3520,3520,3520,0
20241101,173600,1366021410,3520,3520,3520,3520,0
20241101,173500,1366021410,3520,3520,3520,3520,0
20241101,173400,1366021410,3520,3520,3520,3520,0
20241101,173300,1366021410,3520,3520,3520,3520,0
20241101,173200,1366021410,3520,3520,3520,3520,0
20241101,173100,1366021410,3520,3520,3520,3520,0
20241101,173000,1366021410,3520,3520,3520,3520,0
20241101,172900,1366021410,3520,3520,3520,3520,0
20241101,172800,1366021410,3520,3520,3520,3520,0
20241101,172700,1366021410,3520,3520,3520,3520,0
20241101,172600,1366021410,3520,3520,3520,3520,0
20241101,172500,1366021410,3520,3520,3520,3520,0
20241101,172400,1366021410,3520,3520,3520,3520,0
20241101,172300,1366021410,3520,3520,3520,3520,0
20241101,172200,1366021410,3520,3520,3520,3520,0
20241101,172100,1366021410,3520,3520,3520,3520,0
20241101,172000,1366021410,3520,3520,3520,3520,0
20241101,171900,1366021410,3520,3520,3520,3520,0
20241101,171800,1366021410,3520,3520,3520,3520,0
20241101,171700,1366021410,3520,3520,3520,3520,5270
20241101,171600,1366021410,3520,3520,3520,3520,0
20241101,171500,1366021410,3520,3520,3520,3520,0
20241101,171400,1366021410,3520,3520,3520,3520,0
20241101,171300,1366021410,3520,3520,3520,3520,0
20241101,171200,1366021410,3520,3520,3520,3520,0
20241101,171100,1366021410,3520,3520,3520,3520,0
20241101,171000,1366021410,3520,3520,3520,3520,0
20241101,170900,1366021410,3520,3520,3520,3520,0
20241101,170800,1366021410,3520,3520,3520,3520,0
20241101,170700,1366021410,3520,3520,3520,3520,0
20241101,170600,1366021410,3520,3520,3520,3520,0
20241101,170500,1366021410,3520,3520,3520,3520,0
20241101,170400,1366021410,3520,3520,3520,3520,0
20241101,170300,1366021410,3520,3520,3520,3520,0
20241101,170200,1366021410,3520,3520,3520,3520,0
20241101,170100,1366021410,3520,3520,3520,3520,0
20241101,170000,1366021410,3520,3520,3520,3520,0
20241101,165900,1366021410,3520,3520,3520,3520,0
20241101,165800,1366021410,3520,3520,3520,3520,0
20241101,165700,1366021410,3520,3520,3520,3520,0
20241101,165600,1366021410,3520,3520,3520,3520,0
20241101,165500,1366021410,3520,3520,3520,3520,0
20241101,165400,1366021410,3520,3520,3520,3520,0
20241101,165300,1366021410,3520,3520,3520,3520,0
20241101,165200,1366021410,3520,3520,3520,3520,0
20241101,165100,1366021410,3520,3520,3520,3520,0
20241101,165000,1366021410,3520,3520,3520,3520,0
20241101,164900,1366021410,3520,3520,3520,3520,0
20241101,164800,1366021410,3520,3520,3520,3520,0
20241101,164700,1366021410,3520,3520,3520,3520,5270
20241101,164600,1366021410,3520,3520,3520,3520,0
20241101,164500,1366021410,3520,3520,3520,3520,0
20241101,164400,1366021410,3520,3520,3520,3520,0
20241101,164300,1366021410,3520,3520,3520,3520,0
20241101,164200,1366021410,3520,3520,3520,3520,0
20241101,164100,1366021410,3520,3520,3520,3520,0
20241101,164000,1366021410,3520,3520,3520,3520,0
20241101,163900,1366021410,3520,3520,3520,3520,0
20241101,163800,1366021410,3520,3520,3520,3520,0
20241101,163700,1366021410,3520,3520,3520,3520,0
20241101,163600,1366021410,3520,3520,3520,3520,0
20241101,163500,1366021410,3520,3520,3520,3520,0
20241101,163400,1366021410,3520,3520,3520,3520,0
20241101,163300,1366021410,3520,3520,3520,3520,0
20241101,163200,1366021410,3520,3520,3520,3520,0
20241101,163100,1366021410,3520,3520,3520,3520,0
20241101,163000,1366021410,3520,3520,3520,3520,0
20241101,162900,1366021410,3520,3520,3520,3520,0
20241101,162800,1366021410,3520,3520,3520,3520,0
20241101,162700,1366021410,3520,3520,3520,3520,0
20241101,162600,1366021410,3520,3520,3520,3520,0
20241101,162500,1366021410,3520,3520,3520,3520,0
20241101,162400,1366021410,3520,3520,3520,3520,0
20241101,162300,1366021410,3520,3520,3520,3520,0
20241101,162200,1366021410,3520,3520,3520,3520,0
20241101,162100,1366021410,3520,3520,3520,3520,0
20241101,162000,1366021410,3520,3520,3520,3520,0
20241101,161900,1366021410,3520,3520,3520,3520,0
20241101,161800,1366021410,3520,3520,3520,3520,0
20241101,161700,1366021410,3520,3520,3520,3520,5270
20241101,161600,1366021410,3520,3520,3520,3520,0
20241101,161500,1366021410,3520,3520,3520,3520,0
20241101,161400,1366021410,3520,3520,3520,3520,0
20241101,161300,1366021410,3520,3520,3520,3520,0
20241101,161200,1366021410,3520,3520,3520,3520,0
20241101,161100,1366021410,3520,3520,3520,3520,0
20241101,161000,1366021410,3520,3520,3520,3520,0
20241101,160900,1366021410,3520,3520,3520,3520,0
20241101,160800,1366021410,3520,3520,3520,3520,0
20241101,160700,1366021410,3520,3520,3520,3520,0
20241101,160600,1366021410,3520,3520,3520,3520,0
20241101,160500,1366021410,3520,3520,3520,3520,0
20241101,160400,1366021410,3520,3520,3520,3520,0
20241101,160300,1366021410,3520,3520,3520,3520,0
20241101,160200,1366021410,3520,3520,3520,3520,0
20241101,160100,1366021410,3520,3520,3520,3520,0
20241101,160000,1366021410,3520,3520,3520,3520,0
20241101,155900,1366021410,3520,3520,3520,3520,0
20241101,155800,1366021410,3520,3520,3520,3520,0
20241101,155700,1366021410,3520,3520,3520,3520,0
20241101,155600,1366021410,3520,3520,3520,3520,0
20241101,155500,1366021410,3520,3520,3520,3520,0
20241101,155400,1366021410,3520,3520,3520,3520,0
20241101,155300,1366021410,3520,3520,3520,3520,0
20241101,155200,1366021410,3520,3520,3520,3520,0
20241101,155100,1366021410,3520,3520,3520,3520,0
20241101,155000,1366021410,3520,3520,3520,3520,0
20241101,154900,1366021410,3520,3520,3520,3520,0
20241101,154800,1366021410,3520,3520,3520,3520,0
20241101,154700,1366021410,3520,3520,3520,3520,5270
20241101,154600,1366021410,3520,3520,3520,3520,0
20241101,154500,1366021410,3520,3520,3520,3520,0
20241101,154400,1366021410,3520,3520,3520,3520,0
20241101,154300,1366021410,3520,3520,3520,3520,0
20241101,154200,1366021410,3520,3520,3520,3520,0
20241101,154100,1366021410,3520,3520,3520,3520,0
20241101,154000,1366021410,3520,3520,3520,3520,0
20241101,153900,1366021410,3520,3520,3520,3520,0
20241101,153800,1366021410,3520,3520,3520,3520,0
20241101,153700,1366021410,3520,3520,3520,3520,0
20241101,153600,1366021410,3520,3520,3520,3520,0
20241101,153500,1366021410,3520,3520,3520,3520,0
20241101,153400,1366021410,3520,3520,3520,3520,0
20241101,153300,1366021410,3520,3520,3520,3520,0
20241101,153200,1366021410,3520,3520,3520,3520,0
20241101,153100,1366021410,3520,3520,3520,3520,0
20241101,153000,1366021410,3520,3520,3520,3520,5270
20241101,152900,1347471010,3520,3520,3520,3520,0
20241101,152800,1347471010,3520,3520,3520,3520,0
20241101,152700,1347471010,3520,3520,3520,3520,0
20241101,152600,1347471010,3520,3520,3520,3520,0
20241101,152500,1347471010,3520,3520,3520,3520,0
20241101,152400,1347471010,3520,3520,3520,3520,0
20241101,152300,1347471010,3520,3520,3520,3520,0
20241101,152200,1347471010,3520,3520,3520,3520,0
20241101,152100,1347471010,3520,3520,3520,3520,0
20241101,152000,1347471010,3520,3520,3520,3520,0
20241101,151900,1347471010,3520,3520,3525,3520,1755
20241101,151800,1341288920,3520,3530,3530,3520,1762
20241101,151700,1335075265,3530,3535,3535,3520,1875
20241101,151600,1328466990,3530,3530,3530,3525,4325
20241101,151500,1313217180,3530,3525,3545,3525,1337
20241101,151400,1308497500,3525,3530,3535,3525,257
20241101,151300,1307590515,3525,3525,3535,3525,3696
20241101,151200,1294561920,3525,3525,3535,3525,2037
20241101,151100,1287371830,3525,3525,3535,3525,391
20241101,151000,1285993005,3525,3530,3530,3525,175
20241101,150900,1285375725,3530,3540,3545,3530,5225
20241101,150800,1266919390,3535,3535,3540,3535,235
20241101,150700,1266088340,3535,3535,3540,3535,333
20241101,150600,1264910795,3535,3540,3540,3535,322
20241101,150500,1263771770,3535,3545,3545,3535,324
20241101,150400,1262625050,3540,3540,3545,3535,608
20241101,150300,1260474555,3535,3535,3535,3530,1560
20241101,150200,1254960385,3535,3535,3545,3535,315
20241101,150100,1253846440,3535,3535,3540,3535,244
20241101,150000,1252983530,3540,3540,3540,3535,1113
20241101,145900,1249044780,3535,3540,3540,3535,4961
20241101,145800,1231486535,3545,3545,3545,3540,351
20241101,145700,1230243515,3540,3540,3540,3540,85
20241101,145600,1229942615,3545,3540,3545,3540,706
20241101,145500,1227443230,3545,3545,3545,3540,555
20241101,145400,1225475770,3540,3545,3550,3540,5811
20241101,145300,1204904185,3545,3540,3545,3540,3053
20241101,145200,1194096470,3545,3545,3545,3545,46
20241101,145100,1193933400,3545,3545,3550,3545,123
20241101,145000,1193497130,3545,3545,3545,3545,7
20241101,144900,1193472315,3545,3545,3550,3540,1952
20241101,144800,1186561765,3550,3545,3550,3545,99
20241101,144700,1186210350,3545,3545,3545,3545,162
20241101,144600,1185636060,3550,3535,3550,3535,9148
20241101,144500,1153231930,3530,3535,3535,3530,109
20241101,144400,1152846620,3535,3535,3535,3535,15
20241101,144300,1152793595,3535,3535,3535,3530,1317
20241101,144200,1148144400,3530,3530,3530,3530,107
20241101,144100,1147766690,3525,3525,3525,3525,528
20241101,144000,1145905490,3525,3535,3535,3525,8
20241101,143900,1145877220,3525,3535,3535,3525,6713
20241101,143800,1122195315,3530,3530,3535,3530,307
20241101,143700,1121111595,3535,3535,3535,3530,131
20241101,143600,1120649020,3535,3540,3540,3535,2684
20241101,143500,1111160895,3535,3535,3540,3535,26
20241101,143400,1111068865,3540,3535,3540,3535,329
20241101,143300,1109904315,3540,3535,3540,3530,502
20241101,143200,1108131670,3540,3535,3540,3535,150
20241101,143100,1107601385,3535,3540,3540,3535,1910
20241101,143000,1100848890,3535,3540,3540,3535,43
20241101,142900,1100696675,3540,3540,3540,3535,400
20241101,142800,1099280825,3545,3540,3550,3540,1597
20241101,142700,1093622890,3545,3545,3550,3540,448
20241101,142600,1092033170,3545,3545,3545,3540,202
20241101,142500,1091317580,3545,3550,3550,3545,134
20241101,142400,1090841995,3545,3545,3550,3540,51
20241101,142300,1090661055,3550,3545,3550,3540,238
20241101,142200,1089818185,3540,3545,3545,3540,299
20241101,142100,1088759095,3550,3550,3550,3540,42
20241101,142000,1088610070,3545,3545,3550,3545,140
20241101,141900,1088113490,3545,3550,3550,3545,124
20241101,141800,1087673300,3545,3545,3545,3545,6
20241101,141700,1087652030,3540,3545,3550,3540,99
20241101,141600,1087300905,3545,3545,3550,3545,54
20241101,141500,1087109235,3550,3545,3550,3545,15
20241101,141400,1087056050,3550,3545,3550,3545,41
20241101,141300,1086910505,3545,3545,3550,3545,197
20241101,141200,1086211210,3550,3545,3550,3545,123
20241101,141100,1085774635,3545,3550,3550,3545,236
20241101,141000,1084937295,3550,3545,3550,3545,93
20241101,140900,1084607465,3545,3545,3545,3545,7
20241101,140800,1084582650,3540,3550,3550,3540,51
20241101,140700,1084401620,3550,3545,3550,3545,1106
20241101,140600,1080480680,3545,3540,3545,3540,109
20241101,140500,1080094280,3545,3540,3545,3540,52
20241101,140400,1079909950,3540,3545,3545,3540,87
20241101,140300,1079601640,3545,3545,3545,3545,7
20241101,140200,1079576825,3545,3540,3545,3535,223
20241101,140100,1078786410,3550,3540,3550,3530,314
20241101,140000,1077675195,3545,3540,3545,3540,4431
20241101,135900,1061974455,3540,3530,3540,3530,4364
20241101,135800,1046550505,3535,3550,3550,3525,15276
20241101,135700,992589325,3550,3550,3550,3550,63
20241101,135600,992365675,3545,3550,3555,3545,78
20241101,135500,992088585,3555,3550,3555,3550,50
20241101,135400,991911015,3550,3550,3555,3550,270
20241101,135300,990952020,3550,3545,3555,3540,169
20241101,135200,990351890,3540,3545,3545,3540,91
20241101,135100,990029500,3545,3545,3545,3540,173
20241101,135000,989416265,3545,3540,3545,3540,32
20241101,134900,989302840,3540,3545,3545,3540,408
20241101,134800,987858390,3545,3540,3545,3540,131
20241101,134700,987394000,3545,3550,3555,3545,33
20241101,134600,987276950,3555,3555,3555,3555,16
20241101,134500,987220070,3550,3550,3550,3550,120
20241101,134400,986794070,3545,3550,3550,3545,529
20241101,134300,984916125,3540,3545,3545,3540,1225
20241101,134200,980573505,3550,3545,3550,3545,352
20241101,134100,979325390,3540,3545,3545,3540,466
20241101,134000,977675715,3545,3545,3545,3545,16
20241101,133900,977618995,3545,3540,3550,3540,46
20241101,133800,977455750,3545,3540,3545,3540,89
20241101,133700,977140250,3540,3545,3545,3540,1159
20241101,133600,973037230,3545,3545,3545,3545,57
20241101,133500,972835165,3540,3545,3550,3540,1496
20241101,133400,967538635,3545,3550,3550,3545,1475
20241101,133300,962309680,3550,3550,3550,3550,57
20241101,133200,962107330,3545,3550,3550,3545,3066
20241101,133100,951238000,3550,3550,3550,3550,8
20241101,133000,951209600,3555,3555,3555,3550,93
20241101,132900,950879165,3550,3550,3550,3550,81
20241101,132800,950591615,3555,3555,3555,3545,20
20241101,132700,950520580,3555,3555,3555,3550,34
20241101,132600,950399765,3555,3550,3555,3550,1519
20241101,132500,945007135,3545,3550,3555,3545,30
20241101,132400,944900605,3555,3555,3555,3555,0
20241101,132300,944900605,3555,3550,3555,3550,213
20241101,132200,944144280,3545,3550,3555,3545,1429
20241101,132100,939071300,3550,3550,3550,3550,1
20241101,132000,939067750,3555,3555,3555,3555,88
20241101,131900,938754910,3555,3560,3560,3550,659
20241101,131800,936412120,3555,3555,3555,3555,0
20241101,131700,936412120,3555,3560,3565,3555,55
20241101,131600,936216205,3560,3560,3560,3560,88
20241101,131500,935902925,3560,3555,3565,3555,3006
20241101,131400,925205185,3550,3555,3555,3550,462
20241101,131300,923564905,3550,3550,3550,3550,180
20241101,131200,922925905,3550,3550,3550,3550,107
20241101,131100,922546055,3550,3550,3550,3545,103
20241101,131000,922180485,3545,3550,3550,3545,2895
20241101,130900,911916665,3555,3560,3560,3545,3787
20241101,130800,898480540,3560,3560,3560,3560,0
20241101,130700,898480540,3560,3560,3560,3560,133
20241101,130600,898007060,3560,3560,3560,3560,10
20241101,130500,897971460,3565,3565,3565,3565,0
20241101,130400,897971460,3565,3560,3565,3550,311
20241101,130300,896865765,3555,3560,3560,3555,26
20241101,130200,896773295,3555,3560,3560,3555,24
20241101,130100,896687865,3555,3555,3565,3550,563
20241101,130000,894687970,3555,3565,3565,3550,331
20241101,125900,893512695,3555,3555,3555,3555,23
20241101,125800,893430930,3560,3560,3565,3555,75
20241101,125700,893163930,3560,3560,3560,3560,42
20241101,125600,893014410,3560,3560,3565,3555,1066
20241101,125500,889224610,3560,3560,3565,3560,39
20241101,125400,889085700,3560,3560,3560,3560,58
20241101,125300,888879220,3560,3565,3565,3555,337
20241101,125200,887680810,3560,3560,3565,3560,33
20241101,125100,887563255,3560,3560,3560,3560,80
20241101,125000,887278455,3555,3555,3565,3550,18
20241101,124900,887214365,3560,3560,3560,3560,850
20241101,124800,884188365,3560,3560,3560,3560,118
20241101,124700,883768285,3560,3560,3560,3560,31
20241101,124600,883657925,3560,3560,3560,3560,0
20241101,124500,883657925,3560,3560,3560,3560,135
20241101,124400,883177325,3550,3560,3560,3550,128
20241101,124300,882722855,3550,3560,3560,3550,1692
20241101,124200,876699345,3560,3560,3560,3560,118
20241101,124100,876279265,3560,3560,3560,3555,353
20241101,124000,875022905,3550,3550,3550,3550,181
20241101,123900,874380355,3550,3550,3550,3545,180
20241101,123800,873741855,3545,3550,3550,3545,47
20241101,123700,873575015,3545,3550,3550,3545,4155
20241101,123600,858825985,3550,3560,3560,3550,3447
20241101,123500,846573085,3555,3555,3555,3550,57
20241101,123400,846370540,3560,3560,3560,3560,10
20241101,123300,846334940,3560,3560,3560,3560,56
20241101,123200,846135580,3555,3555,3555,3550,802
20241101,123100,843286060,3560,3560,3560,3560,7
20241101,123000,843261140,3560,3560,3560,3560,29
20241101,122900,843157900,3560,3560,3560,3560,29
20241101,122800,843054660,3555,3550,3555,3550,345
20241101,122700,841828245,3555,3560,3560,3550,332
20241101,122600,840647955,3555,3565,3565,3555,4467
20241101,122500,824762000,3565,3565,3565,3565,7
20241101,122400,824737045,3555,3560,3560,3555,1118
20241101,122300,820757985,3565,3565,3565,3565,86
20241101,122200,820451395,3565,3565,3565,3560,56
20241101,122100,820251830,3565,3565,3565,3565,25
20241101,122000,820162705,3570,3570,3570,3565,1429
20241101,121900,815067965,3570,3570,3570,3565,170
20241101,121800,814461565,3570,3570,3570,3570,22
20241101,121700,814383025,3570,3570,3570,3570,37
20241101,121600,814250935,3570,3570,3570,3570,104
20241101,121500,813879655,3565,3570,3570,3565,64
20241101,121400,813651430,3570,3570,3570,3570,21
20241101,121300,813576460,3570,3570,3570,3570,137
20241101,121200,813087370,3570,3570,3570,3570,7
20241101,121100,813062380,3570,3570,3570,3570,35
20241101,121000,812937430,3570,3570,3570,3570,127
20241101,120900,812484040,3570,3570,3570,3570,7
20241101,120800,812459050,3570,3570,3570,3570,8
20241101,120700,812430490,3570,3570,3570,3570,126
20241101,120600,811980670,3570,3570,3570,3570,34
20241101,120500,811859290,3565,3570,3570,3565,30
20241101,120400,811752305,3570,3560,3570,3560,529
20241101,120300,809868775,3560,3565,3570,3560,563
20241101,120200,807863885,3565,3565,3565,3565,0
20241101,120100,807863885,3565,3565,3565,3565,69
20241101,120000,807617900,3565,3565,3565,3565,74
20241101,115900,807354090,3560,3560,3560,3560,441
20241101,115800,805784130,3560,3560,3560,3560,61
20241101,115700,805566970,3560,3560,3560,3555,459
20241101,115600,803933175,3560,3560,3565,3560,173
20241101,115500,803317185,3570,3565,3570,3565,572
20241101,115400,801277950,3565,3565,3565,3565,112
20241101,115300,800878670,3565,3565,3565,3565,62
20241101,115200,800657640,3565,3565,3565,3565,12
20241101,115100,800614860,3565,3565,3565,3565,161
20241101,115000,800040895,3565,3565,3565,3565,29
20241101,114900,799937510,3565,3565,3565,3565,307
20241101,114800,798843055,3565,3570,3570,3565,300
20241101,114700,797772925,3570,3570,3570,3570,33
20241101,114600,797655115,3570,3570,3570,3570,17
20241101,114500,797594425,3570,3565,3570,3565,72
20241101,114400,797337410,3565,3565,3565,3565,68
20241101,114300,797094990,3565,3570,3570,3565,110
20241101,114200,796702745,3570,3570,3570,3570,140
20241101,114100,796202945,3560,3570,3570,3560,1745
20241101,114000,789986900,3570,3570,3570,3570,0
20241101,113900,789986900,3570,3570,3570,3565,643
20241101,113800,787694430,3570,3570,3570,3570,106
20241101,113700,787316010,3570,3570,3570,3570,0
20241101,113600,787316010,3570,3570,3570,3570,7
20241101,113500,787291020,3570,3570,3570,3570,132
20241101,113400,786819780,3565,3570,3570,3565,2020
20241101,113300,779618380,3570,3570,3570,3570,99
20241101,113200,779264950,3565,3565,3570,3565,1864
20241101,113100,772619720,3565,3565,3565,3565,0
20241101,113000,772619720,3565,3565,3565,3555,2350
20241101,112900,764261435,3565,3565,3565,3565,107
20241101,112800,763879980,3565,3565,3565,3565,7
20241101,112700,763855025,3565,3565,3565,3565,29
20241101,112600,763751640,3565,3565,3565,3565,80
20241101,112500,763466440,3565,3565,3565,3565,31
20241101,112400,763355925,3565,3565,3565,3560,179
20241101,112300,762718540,3565,3565,3565,3565,74
20241101,112200,762454730,3565,3560,3565,3560,421
20241101,112100,760955745,3560,3570,3570,3560,2224
20241101,112000,753038080,3570,3570,3570,3570,31
20241101,111900,752927410,3570,3570,3570,3570,84
20241101,111800,752627530,3565,3565,3565,3565,23
20241101,111700,752545535,3570,3570,3570,3570,28
20241101,111600,752445575,3570,3570,3570,3565,108
20241101,111500,752060395,3565,3565,3565,3565,1430
20241101,111400,746962445,3570,3570,3570,3570,7
20241101,111300,746937455,3570,3565,3570,3565,151
20241101,111200,746398585,3570,3570,3570,3570,22
20241101,111100,746320045,3575,3575,3575,3575,7
20241101,111000,746295020,3575,3575,3575,3570,209
20241101,110900,745548635,3570,3570,3570,3570,7
20241101,110800,745523645,3570,3570,3570,3570,21
20241101,110700,745448675,3575,3570,3575,3570,96
20241101,110600,745105880,3570,3570,3570,3570,32
20241101,110500,744991640,3570,3570,3570,3570,17
20241101,110400,744930950,3570,3570,3575,3570,101
20241101,110300,744570310,3570,3570,3570,3570,31
20241101,110200,744459640,3570,3570,3570,3570,7
20241101,110100,744434650,3570,3570,3570,3570,653
20241101,110000,742103440,3570,3570,3570,3565,1678
20241101,105900,736120950,3565,3565,3565,3565,1996
20241101,105800,729005210,3565,3565,3565,3565,29
20241101,105700,728901825,3560,3565,3565,3560,565
20241101,105600,726889850,3565,3570,3570,3565,294
20241101,105500,725841715,3570,3570,3570,3570,36
20241101,105400,725713195,3570,3570,3570,3570,169
20241101,105300,725109865,3570,3570,3570,3570,0
20241101,105200,725109865,3570,3570,3570,3570,29
20241101,105100,725006335,3570,3570,3570,3565,557
20241101,105000,723020345,3565,3570,3570,3565,150
20241101,104900,722485200,3575,3575,3575,3575,30
20241101,104800,722377950,3575,3570,3575,3570,1249
20241101,104700,717918880,3570,3570,3570,3570,579
20241101,104600,715851850,3570,3570,3570,3565,488
20241101,104500,714111190,3570,3570,3570,3570,79
20241101,104400,713829160,3570,3570,3570,3565,83
20241101,104300,713533000,3570,3570,3570,3565,27
20241101,104200,713436660,3570,3570,3570,3570,31
20241101,104100,713325990,3570,3565,3570,3560,3079
20241101,104000,702362355,3565,3570,3570,3565,308
20241101,103900,701264300,3570,3570,3570,3570,0
20241101,103800,701264300,3570,3565,3570,3565,139
20241101,103700,700768690,3560,3565,3565,3560,982
20241101,103600,697272765,3565,3560,3565,3560,127
20241101,103500,696820610,3565,3565,3565,3565,142
20241101,103400,696314380,3565,3565,3565,3565,0
20241101,103300,696314380,3565,3565,3565,3565,7
20241101,103200,696289425,3570,3570,3570,3560,1160
20241101,103100,692156850,3565,3565,3570,3565,14
20241101,103000,692106885,3570,3565,3570,3560,1130
20241101,102900,688080460,3565,3570,3570,3555,3305
20241101,102800,676314475,3570,3560,3570,3560,705
20241101,102700,673804645,3560,3565,3570,3560,120
20241101,102600,673377260,3560,3565,3570,3560,378
20241101,102500,672031130,3565,3555,3565,3555,1182
20241101,102400,667818210,3560,3555,3560,3555,8
20241101,102300,667789735,3560,3570,3570,3560,1292
20241101,102200,663190195,3570,3555,3570,3555,794
20241101,102100,660363340,3555,3560,3560,3555,34
20241101,102000,660242310,3555,3555,3555,3550,151
20241101,101900,659705990,3560,3545,3560,3545,671
20241101,101800,657324785,3550,3560,3560,3545,1255
20241101,101700,652874450,3570,3570,3570,3570,0
20241101,101600,652874450,3570,3555,3570,3555,387
20241101,101500,651498440,3555,3555,3555,3555,22
20241101,101400,651420230,3555,3555,3555,3555,8
20241101,101300,651391790,3560,3555,3560,3555,114
20241101,101200,650986505,3555,3555,3555,3555,420
20241101,101100,649493405,3555,3555,3570,3540,10693
20241101,101000,611528785,3565,3560,3565,3545,6533
20241101,100900,588355500,3570,3570,3570,3550,7271
20241101,100800,562491895,3570,3570,3575,3560,4747
20241101,100700,545560035,3575,3560,3575,3560,4604
20241101,100600,529132095,3555,3560,3560,3555,60
20241101,100500,528918530,3560,3560,3560,3560,303
20241101,100400,527839850,3560,3555,3560,3550,384
20241101,100300,526475895,3555,3560,3560,3555,417
20241101,100200,524993430,3560,3560,3560,3560,29
20241101,100100,524890190,3555,3555,3555,3555,0
20241101,100000,524890190,3555,3555,3555,3555,200
20241101,095900,524179190,3555,3555,3555,3555,4
20241101,095800,524164970,3560,3560,3560,3560,5
20241101,095700,524147170,3560,3560,3560,3560,28
20241101,095600,524047490,3555,3555,3555,3555,2
20241101,095500,524040380,3560,3550,3560,3545,1154
20241101,095400,519945585,3550,3550,3550,3550,300
20241101,095300,518880585,3550,3560,3560,3550,1505
20241101,095200,513532230,3560,3565,3565,3560,1901
20241101,095100,506763335,3565,3565,3565,3565,100
20241101,095000,506406835,3570,3570,3570,3570,0
20241101,094900,506406835,3570,3570,3570,3570,9
20241101,094800,506374705,3570,3565,3570,3565,294
20241101,094700,505326445,3565,3565,3565,3560,57
20241101,094600,505123280,3565,3565,3565,3565,18
20241101,094500,505059110,3565,3560,3565,3560,5
20241101,094400,505041290,3555,3555,3555,3555,150
20241101,094300,504508040,3565,3570,3570,3560,44
20241101,094200,504351175,3555,3555,3555,3555,53
20241101,094100,504162760,3550,3545,3550,3540,3550
20241101,094000,491561395,3550,3550,3555,3550,190
20241101,093900,490886810,3555,3545,3555,3540,2959
20241101,093800,480397100,3550,3560,3565,3550,3780
20241101,093700,466966755,3560,3560,3560,3560,133
20241101,093600,466493275,3560,3565,3565,3560,367
20241101,093500,465186710,3565,3560,3570,3560,2944
20241101,093400,454693670,3560,3560,3560,3560,57
20241101,093300,454490750,3565,3570,3570,3565,13
20241101,093200,454444345,3570,3555,3570,3555,188
20241101,093100,453774720,3560,3555,3560,3555,3472
20241101,093000,441420330,3555,3565,3565,3550,10268
20241101,092900,404952515,3565,3565,3565,3565,31
20241101,092800,404842000,3570,3565,3570,3565,102
20241101,092700,404477865,3570,3555,3570,3555,2794
20241101,092600,394535765,3550,3550,3550,3550,326
20241101,092500,393378465,3550,3550,3550,3550,8339
20241101,092400,363775015,3535,3545,3550,3525,14402
20241101,092300,312796960,3550,3565,3565,3545,21307
20241101,092200,237134100,3565,3575,3575,3565,1513
20241101,092100,231734735,3570,3570,3570,3570,251
20241101,092000,230838665,3570,3580,3590,3570,1577
20241101,091900,225197755,3585,3585,3585,3585,500
20241101,091800,223405255,3585,3605,3605,3580,7981
20241101,091700,194734690,3610,3605,3610,3605,1969
20241101,091600,187636435,3605,3610,3610,3600,18
20241101,091500,187571560,3600,3605,3610,3595,5466
20241101,091400,167903980,3605,3605,3605,3605,100
20241101,091300,167543480,3605,3610,3610,3605,13
20241101,091200,167496555,3605,3615,3615,3600,1201
20241101,091100,163168580,3620,3620,3620,3610,1679
20241101,091000,157100310,3625,3635,3635,3615,768
20241101,090900,154319065,3635,3620,3635,3620,1042
20241101,090800,150543310,3620,3620,3620,3620,647
20241101,090700,148201170,3620,3610,3620,3610,5586
20241101,090600,128007750,3600,3600,3600,3600,0
20241101,090500,128007750,3600,3600,3600,3595,612
20241101,090400,125805730,3600,3635,3635,3600,5688
20241101,090300,105180670,3635,3615,3640,3615,5215
20241101,090200,86279305,3615,3590,3615,3590,657
20241101,090100,83919000,3590,3600,3640,3585,21990
20241101,090000,4373190,3600,3605,3605,3600,1164