KissMeData/001200/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,183300,7058769395,4500,4500,4500,4500,38554
20231102,183200,7058769395,4500,4500,4500,4500,0
20231102,183100,7058769395,4500,4500,4500,4500,0
20231102,183000,7058769395,4500,4500,4500,4500,0
20231102,182900,7058769395,4500,4500,4500,4500,0
20231102,182800,7058769395,4500,4500,4500,4500,0
20231102,182700,7058769395,4500,4500,4500,4500,0
20231102,182600,7058769395,4500,4500,4500,4500,0
20231102,182500,7058769395,4500,4500,4500,4500,0
20231102,182400,7058769395,4500,4500,4500,4500,0
20231102,182300,7058769395,4500,4500,4500,4500,0
20231102,182200,7058769395,4500,4500,4500,4500,0
20231102,182100,7058769395,4500,4500,4500,4500,0
20231102,182000,7058769395,4500,4500,4500,4500,0
20231102,181900,7058769395,4500,4500,4500,4500,0
20231102,181800,7058769395,4500,4500,4500,4500,0
20231102,181700,7058769395,4500,4500,4500,4500,0
20231102,181600,7058769395,4500,4500,4500,4500,0
20231102,181500,7058769395,4500,4500,4500,4500,0
20231102,181400,7058769395,4500,4500,4500,4500,0
20231102,181300,7058769395,4500,4500,4500,4500,0
20231102,181200,7058769395,4500,4500,4500,4500,0
20231102,181100,7058769395,4500,4500,4500,4500,0
20231102,181000,7058769395,4500,4500,4500,4500,0
20231102,180900,7058769395,4500,4500,4500,4500,0
20231102,180800,7058769395,4500,4500,4500,4500,0
20231102,180700,7058769395,4500,4500,4500,4500,0
20231102,180600,7058769395,4500,4500,4500,4500,0
20231102,180500,7058769395,4500,4500,4500,4500,0
20231102,180400,7058769395,4500,4500,4500,4500,0
20231102,180300,7058769395,4500,4500,4500,4500,38554
20231102,180200,7058769395,4500,4500,4500,4500,0
20231102,180100,7058769395,4500,4500,4500,4500,0
20231102,180000,7058769395,4500,4500,4500,4500,0
20231102,175900,7058769395,4500,4500,4500,4500,0
20231102,175800,7058769395,4500,4500,4500,4500,0
20231102,175700,7058769395,4500,4500,4500,4500,0
20231102,175600,7058769395,4500,4500,4500,4500,0
20231102,175500,7058769395,4500,4500,4500,4500,0
20231102,175400,7058769395,4500,4500,4500,4500,0
20231102,175300,7058769395,4500,4500,4500,4500,0
20231102,175200,7058769395,4500,4500,4500,4500,0
20231102,175100,7058769395,4500,4500,4500,4500,0
20231102,175000,7058769395,4500,4500,4500,4500,0
20231102,174900,7058769395,4500,4500,4500,4500,0
20231102,174800,7058769395,4500,4500,4500,4500,0
20231102,174700,7058769395,4500,4500,4500,4500,0
20231102,174600,7058769395,4500,4500,4500,4500,0
20231102,174500,7058769395,4500,4500,4500,4500,0
20231102,174400,7058769395,4500,4500,4500,4500,0
20231102,174300,7058769395,4500,4500,4500,4500,0
20231102,174200,7058769395,4500,4500,4500,4500,0
20231102,174100,7058769395,4500,4500,4500,4500,0
20231102,174000,7058769395,4500,4500,4500,4500,0
20231102,173900,7058769395,4500,4500,4500,4500,0
20231102,173800,7058769395,4500,4500,4500,4500,0
20231102,173700,7058769395,4500,4500,4500,4500,0
20231102,173600,7058769395,4500,4500,4500,4500,0
20231102,173500,7058769395,4500,4500,4500,4500,0
20231102,173400,7058769395,4500,4500,4500,4500,0
20231102,173300,7058769395,4500,4500,4500,4500,38554
20231102,173200,7058769395,4500,4500,4500,4500,0
20231102,173100,7058769395,4500,4500,4500,4500,0
20231102,173000,7058769395,4500,4500,4500,4500,0
20231102,172900,7058769395,4500,4500,4500,4500,0
20231102,172800,7058769395,4500,4500,4500,4500,0
20231102,172700,7058769395,4500,4500,4500,4500,0
20231102,172600,7058769395,4500,4500,4500,4500,0
20231102,172500,7058769395,4500,4500,4500,4500,0
20231102,172400,7058769395,4500,4500,4500,4500,0
20231102,172300,7058769395,4500,4500,4500,4500,0
20231102,172200,7058769395,4500,4500,4500,4500,0
20231102,172100,7058769395,4500,4500,4500,4500,0
20231102,172000,7058769395,4500,4500,4500,4500,0
20231102,171900,7058769395,4500,4500,4500,4500,0
20231102,171800,7058769395,4500,4500,4500,4500,0
20231102,171700,7058769395,4500,4500,4500,4500,0
20231102,171600,7058769395,4500,4500,4500,4500,0
20231102,171500,7058769395,4500,4500,4500,4500,0
20231102,171400,7058769395,4500,4500,4500,4500,0
20231102,171300,7058769395,4500,4500,4500,4500,0
20231102,171200,7058769395,4500,4500,4500,4500,0
20231102,171100,7058769395,4500,4500,4500,4500,0
20231102,171000,7058769395,4500,4500,4500,4500,0
20231102,170900,7058769395,4500,4500,4500,4500,0
20231102,170800,7058769395,4500,4500,4500,4500,0
20231102,170700,7058769395,4500,4500,4500,4500,0
20231102,170600,7058769395,4500,4500,4500,4500,0
20231102,170500,7058769395,4500,4500,4500,4500,0
20231102,170400,7058769395,4500,4500,4500,4500,0
20231102,170300,7058769395,4500,4500,4500,4500,38554
20231102,170200,7058769395,4500,4500,4500,4500,0
20231102,170100,7058769395,4500,4500,4500,4500,0
20231102,170000,7058769395,4500,4500,4500,4500,0
20231102,165900,7058769395,4500,4500,4500,4500,0
20231102,165800,7058769395,4500,4500,4500,4500,0
20231102,165700,7058769395,4500,4500,4500,4500,0
20231102,165600,7058769395,4500,4500,4500,4500,0
20231102,165500,7058769395,4500,4500,4500,4500,0
20231102,165400,7058769395,4500,4500,4500,4500,0
20231102,165300,7058769395,4500,4500,4500,4500,0
20231102,165200,7058769395,4500,4500,4500,4500,0
20231102,165100,7058769395,4500,4500,4500,4500,0
20231102,165000,7058769395,4500,4500,4500,4500,0
20231102,164900,7058769395,4500,4500,4500,4500,0
20231102,164800,7058769395,4500,4500,4500,4500,0
20231102,164700,7058769395,4500,4500,4500,4500,0
20231102,164600,7058769395,4500,4500,4500,4500,0
20231102,164500,7058769395,4500,4500,4500,4500,0
20231102,164400,7058769395,4500,4500,4500,4500,0
20231102,164300,7058769395,4500,4500,4500,4500,0
20231102,164200,7058769395,4500,4500,4500,4500,0
20231102,164100,7058769395,4500,4500,4500,4500,0
20231102,164000,7058769395,4500,4500,4500,4500,0
20231102,163900,7058769395,4500,4500,4500,4500,0
20231102,163800,7058769395,4500,4500,4500,4500,0
20231102,163700,7058769395,4500,4500,4500,4500,0
20231102,163600,7058769395,4500,4500,4500,4500,0
20231102,163500,7058769395,4500,4500,4500,4500,0
20231102,163400,7058769395,4500,4500,4500,4500,0
20231102,163300,7058769395,4500,4500,4500,4500,38554
20231102,163200,7058769395,4500,4500,4500,4500,0
20231102,163100,7058769395,4500,4500,4500,4500,0
20231102,163000,7058769395,4500,4500,4500,4500,0
20231102,162900,7058769395,4500,4500,4500,4500,0
20231102,162800,7058769395,4500,4500,4500,4500,0
20231102,162700,7058769395,4500,4500,4500,4500,0
20231102,162600,7058769395,4500,4500,4500,4500,0
20231102,162500,7058769395,4500,4500,4500,4500,0
20231102,162400,7058769395,4500,4500,4500,4500,0
20231102,162300,7058769395,4500,4500,4500,4500,0
20231102,162200,7058769395,4500,4500,4500,4500,0
20231102,162100,7058769395,4500,4500,4500,4500,0
20231102,162000,7058769395,4500,4500,4500,4500,0
20231102,161900,7058769395,4500,4500,4500,4500,0
20231102,161800,7058769395,4500,4500,4500,4500,0
20231102,161700,7058769395,4500,4500,4500,4500,0
20231102,161600,7058769395,4500,4500,4500,4500,0
20231102,161500,7058769395,4500,4500,4500,4500,0
20231102,161400,7058769395,4500,4500,4500,4500,0
20231102,161300,7058769395,4500,4500,4500,4500,0
20231102,161200,7058769395,4500,4500,4500,4500,0
20231102,161100,7058769395,4500,4500,4500,4500,0
20231102,161000,7058769395,4500,4500,4500,4500,0
20231102,160900,7058769395,4500,4500,4500,4500,0
20231102,160800,7058769395,4500,4500,4500,4500,0
20231102,160700,7058769395,4500,4500,4500,4500,0
20231102,160600,7058769395,4500,4500,4500,4500,0
20231102,160500,7058769395,4500,4500,4500,4500,0
20231102,160400,7058769395,4500,4500,4500,4500,0
20231102,160300,7058769395,4500,4500,4500,4500,38554
20231102,160200,7058769395,4500,4500,4500,4500,0
20231102,160100,7058769395,4500,4500,4500,4500,0
20231102,160000,7058769395,4500,4500,4500,4500,0
20231102,155900,7058769395,4500,4500,4500,4500,0
20231102,155800,7058769395,4500,4500,4500,4500,0
20231102,155700,7058769395,4500,4500,4500,4500,0
20231102,155600,7058769395,4500,4500,4500,4500,0
20231102,155500,7058769395,4500,4500,4500,4500,0
20231102,155400,7058769395,4500,4500,4500,4500,0
20231102,155300,7058769395,4500,4500,4500,4500,0
20231102,155200,7058769395,4500,4500,4500,4500,0
20231102,155100,7058769395,4500,4500,4500,4500,0
20231102,155000,7058769395,4500,4500,4500,4500,0
20231102,154900,7058769395,4500,4500,4500,4500,0
20231102,154800,7058769395,4500,4500,4500,4500,0
20231102,154700,7058769395,4500,4500,4500,4500,0
20231102,154600,7058769395,4500,4500,4500,4500,0
20231102,154500,7058769395,4500,4500,4500,4500,0
20231102,154400,7058769395,4500,4500,4500,4500,0
20231102,154300,7058769395,4500,4500,4500,4500,0
20231102,154200,7058769395,4500,4500,4500,4500,0
20231102,154100,7058769395,4500,4500,4500,4500,0
20231102,154000,7058769395,4500,4500,4500,4500,0
20231102,153900,7058769395,4500,4500,4500,4500,0
20231102,153800,7058769395,4500,4500,4500,4500,0
20231102,153700,7058769395,4500,4500,4500,4500,0
20231102,153600,7058769395,4500,4500,4500,4500,0
20231102,153500,7058769395,4500,4500,4500,4500,0
20231102,153400,7058769395,4500,4500,4500,4500,0
20231102,153300,7058769395,4500,4500,4500,4500,38554
20231102,153200,7058769395,4500,4500,4500,4500,0
20231102,153100,7058769395,4500,4500,4500,4500,0
20231102,153000,7058769395,4500,4500,4500,4500,38554
20231102,152900,6885276395,4475,4475,4475,4475,0
20231102,152800,6885276395,4475,4475,4475,4475,0
20231102,152700,6885276395,4475,4475,4475,4475,0
20231102,152600,6885276395,4475,4475,4475,4475,0
20231102,152500,6885276395,4475,4475,4475,4475,0
20231102,152400,6885276395,4475,4475,4475,4475,0
20231102,152300,6885276395,4475,4475,4475,4475,0
20231102,152200,6885276395,4475,4475,4475,4475,0
20231102,152100,6885276395,4475,4475,4475,4475,0
20231102,152000,6885276395,4475,4475,4475,4475,0
20231102,151900,6885276395,4475,4490,4495,4475,2334
20231102,151800,6874805770,4490,4500,4505,4450,21701
20231102,151700,6777684685,4500,4520,4520,4500,2474
20231102,151600,6766534030,4525,4525,4530,4500,19228
20231102,151500,6679531640,4525,4530,4535,4500,9418
20231102,151400,6637127655,4530,4510,4535,4500,50339
20231102,151300,6409973420,4505,4500,4505,4500,5964
20231102,151200,6383112230,4505,4500,4510,4500,3749
20231102,151100,6366224880,4510,4510,4510,4500,3582
20231102,151000,6350093625,4510,4495,4510,4495,32386
20231102,150900,6204380345,4495,4480,4495,4480,5840
20231102,150800,6178145580,4495,4475,4495,4475,25705
20231102,150700,6062757365,4485,4485,4485,4480,5598
20231102,150600,6037650385,4490,4475,4490,4475,3250
20231102,150500,6023061855,4490,4480,4490,4470,9084
20231102,150400,5982297520,4485,4490,4490,4480,12614
20231102,150300,5925699975,4490,4480,4490,4480,5333
20231102,150200,5901786615,4475,4485,4485,4470,1725
20231102,150100,5894069380,4485,4470,4485,4470,7968
20231102,150000,5858408825,4470,4450,4470,4445,33954
20231102,145900,5707121260,4450,4445,4450,4440,18152
20231102,145800,5626424535,4445,4435,4445,4430,22317
20231102,145700,5527357495,4430,4435,4435,4430,1570
20231102,145600,5520397775,4430,4430,4435,4425,6289
20231102,145500,5492537050,4430,4430,4435,4430,1392
20231102,145400,5486369990,4435,4435,4440,4435,2353
20231102,145300,5475933930,4440,4425,4440,4425,11692
20231102,145200,5424104285,4420,4420,4425,4415,2018
20231102,145100,5415176055,4415,4415,4425,4415,1903
20231102,145000,5406769020,4415,4425,4425,4415,2186
20231102,144900,5397102760,4415,4425,4425,4415,1428
20231102,144800,5390784280,4425,4425,4425,4425,17
20231102,144700,5390709055,4425,4400,4425,4400,43821
20231102,144600,5197302875,4400,4385,4400,4385,7755
20231102,144500,5163210445,4385,4365,4385,4365,2355
20231102,144400,5152898950,4375,4375,4375,4375,0
20231102,144300,5152898950,4375,4375,4375,4365,505
20231102,144200,5150689745,4360,4360,4370,4360,1885
20231102,144100,5142453065,4360,4360,4360,4360,325
20231102,144000,5141036065,4360,4360,4360,4360,1937
20231102,143900,5132590745,4365,4360,4365,4355,1261
20231102,143800,5127089780,4360,4370,4370,4360,3713
20231102,143700,5110888595,4365,4365,4365,4365,1352
20231102,143600,5104987115,4365,4365,4365,4365,0
20231102,143500,5104987115,4365,4365,4370,4360,3672
20231102,143400,5088952665,4365,4380,4380,4365,5518
20231102,143300,5064837790,4375,4370,4375,4370,2354
20231102,143200,5054539045,4370,4375,4375,4365,9808
20231102,143100,5011691805,4380,4385,4385,4380,3442
20231102,143000,4996613775,4385,4385,4385,4385,223
20231102,142900,4995635920,4385,4390,4390,4385,13038
20231102,142800,4938462805,4390,4390,4390,4390,990
20231102,142700,4934116705,4390,4390,4390,4390,0
20231102,142600,4934116705,4390,4385,4390,4385,1024
20231102,142500,4929623965,4385,4395,4400,4385,8179
20231102,142400,4893721475,4395,4400,4400,4395,1249
20231102,142300,4888229170,4400,4395,4400,4390,3919
20231102,142200,4871005165,4395,4395,4395,4395,14
20231102,142100,4870943635,4390,4390,4395,4390,11281
20231102,142000,4821418920,4395,4375,4395,4375,8038
20231102,141900,4786177315,4375,4375,4375,4375,2257
20231102,141800,4776302940,4375,4375,4375,4375,1295
20231102,141700,4770637315,4375,4365,4375,4365,824
20231102,141600,4767037555,4365,4370,4370,4365,1531
20231102,141500,4760352085,4370,4370,4370,4370,0
20231102,141400,4760352085,4370,4370,4370,4370,600
20231102,141300,4757730085,4370,4360,4370,4360,391
20231102,141200,4756021765,4360,4365,4370,4360,431
20231102,141100,4754142010,4360,4360,4360,4355,6304
20231102,141000,4726672510,4355,4355,4355,4355,0
20231102,140900,4726672510,4355,4355,4355,4355,67
20231102,140800,4726380725,4355,4365,4365,4355,2778
20231102,140700,4714268560,4360,4360,4360,4360,1000
20231102,140600,4709908560,4370,4360,4370,4360,710
20231102,140500,4706812860,4365,4365,4365,4365,490
20231102,140400,4704674010,4370,4360,4370,4360,58
20231102,140300,4704420840,4365,4365,4370,4360,251
20231102,140200,4703325885,4360,4360,4360,4360,195
20231102,140100,4702475685,4370,4370,4370,4370,0
20231102,140000,4702475685,4370,4370,4370,4370,397
20231102,135900,4700740795,4360,4360,4360,4360,192
20231102,135800,4699903675,4360,4360,4370,4360,91
20231102,135700,4699506600,4360,4360,4360,4360,102
20231102,135600,4699061880,4360,4380,4380,4360,7326
20231102,135500,4667051970,4380,4380,4380,4380,649
20231102,135400,4664209350,4380,4375,4380,4375,1254
20231102,135300,4658720510,4380,4380,4380,4380,200
20231102,135200,4657844510,4380,4375,4380,4375,2945
20231102,135100,4644959635,4370,4370,4370,4370,7207
20231102,135000,4613465045,4370,4370,4370,4370,10
20231102,134900,4613421345,4370,4360,4370,4360,2725
20231102,134800,4601515925,4365,4370,4370,4360,2610
20231102,134700,4590132275,4370,4370,4370,4370,209
20231102,134600,4589218945,4370,4370,4370,4370,210
20231102,134500,4588301245,4370,4365,4370,4365,2399
20231102,134400,4577821150,4365,4360,4365,4360,2
20231102,134300,4577812425,4365,4365,4365,4365,0
20231102,134200,4577812425,4365,4360,4365,4355,1169
20231102,134100,4572712800,4360,4365,4365,4360,1415
20231102,134000,4566543345,4365,4360,4365,4360,6655
20231102,133900,4537512525,4360,4360,4360,4360,210
20231102,133800,4536596925,4360,4355,4360,4355,558
20231102,133700,4534166335,4355,4345,4355,4345,1331
20231102,133600,4528378950,4345,4345,4345,4345,1
20231102,133500,4528374605,4335,4335,4340,4335,942
20231102,133400,4524288785,4335,4330,4335,4325,3130
20231102,133300,4510736365,4330,4330,4340,4330,862
20231102,133200,4506998095,4330,4340,4340,4330,2
20231102,133100,4506989425,4330,4330,4335,4330,3196
20231102,133000,4493150720,4330,4340,4350,4330,8119
20231102,132900,4457937000,4340,4345,4350,4340,1651
20231102,132800,4450756695,4340,4345,4345,4340,2582
20231102,132700,4439548395,4345,4355,4360,4345,5297
20231102,132600,4416518125,4355,4355,4355,4355,189
20231102,132500,4415695030,4355,4355,4355,4355,830
20231102,132400,4412080380,4355,4365,4365,4355,2962
20231102,132300,4399161035,4365,4365,4365,4365,40
20231102,132200,4398986435,4365,4365,4365,4365,1
20231102,132100,4398982070,4365,4365,4365,4365,29
20231102,132000,4398855485,4365,4370,4370,4365,1059
20231102,131900,4394232655,4375,4375,4375,4375,428
20231102,131800,4392360155,4375,4375,4375,4370,114
20231102,131700,4391861415,4370,4370,4370,4370,906
20231102,131600,4387902195,4370,4370,4375,4370,1127
20231102,131500,4382976705,4370,4375,4375,4370,5000
20231102,131400,4361125545,4375,4370,4375,4370,2347
20231102,131300,4350869140,4365,4365,4365,4365,679
20231102,131200,4347905305,4360,4360,4360,4360,519
20231102,131100,4345642465,4355,4355,4355,4355,0
20231102,131000,4345642465,4355,4350,4355,4350,701
20231102,130900,4342590305,4350,4355,4355,4350,2085
20231102,130800,4333510905,4355,4355,4355,4355,0
20231102,130700,4333510905,4355,4360,4360,4355,2315
20231102,130600,4323429075,4355,4355,4355,4355,27
20231102,130500,4323311490,4355,4360,4360,4355,1337
20231102,130400,4317483685,4360,4360,4360,4360,2495
20231102,130300,4306605485,4360,4360,4360,4360,29
20231102,130200,4306479045,4360,4360,4360,4360,0
20231102,130100,4306479045,4360,4365,4365,4360,953
20231102,130000,4302321735,4365,4365,4365,4365,60
20231102,125900,4302059835,4365,4365,4365,4365,1
20231102,125800,4302055470,4365,4365,4365,4365,0
20231102,125700,4302055470,4365,4365,4365,4365,456
20231102,125600,4300065030,4360,4370,4370,4360,3310
20231102,125500,4285633420,4360,4370,4370,4360,212
20231102,125400,4284707010,4370,4360,4370,4360,101
20231102,125300,4284266640,4370,4370,4370,4370,50
20231102,125200,4284048140,4360,4365,4365,4360,215
20231102,125100,4283109695,4365,4365,4365,4365,1000
20231102,125000,4278744695,4375,4375,4375,4375,20
20231102,124900,4278657195,4375,4380,4380,4365,22913
20231102,124800,4178504615,4380,4375,4380,4375,147
20231102,124700,4177860760,4380,4370,4380,4370,1540
20231102,124600,4171128125,4365,4365,4370,4365,1080
20231102,124500,4166410560,4365,4365,4365,4365,0
20231102,124400,4166410560,4365,4365,4365,4365,0
20231102,124300,4166410560,4365,4365,4365,4365,143
20231102,124200,4165786365,4365,4370,4370,4365,4138
20231102,124100,4147723990,4365,4375,4375,4365,241
20231102,124000,4146669665,4375,4375,4375,4375,0
20231102,123900,4146669665,4375,4375,4375,4375,0
20231102,123800,4146669665,4375,4390,4390,4375,1555
20231102,123700,4139847340,4390,4390,4395,4390,5823
20231102,123600,4114280335,4390,4385,4390,4385,575
20231102,123500,4111758485,4380,4365,4380,4365,7393
20231102,123400,4079441125,4360,4360,4360,4360,378
20231102,123300,4077793045,4360,4365,4365,4360,884
20231102,123200,4073938555,4365,4365,4365,4365,900
20231102,123100,4070010055,4370,4370,4370,4370,435
20231102,123000,4068109105,4365,4365,4365,4365,50
20231102,122900,4067890855,4360,4370,4370,4360,1512
20231102,122800,4061293415,4360,4365,4365,4360,688
20231102,122700,4058290435,4360,4355,4360,4350,1911
20231102,122600,4049967790,4355,4355,4355,4355,318
20231102,122500,4048582900,4360,4365,4365,4355,2984
20231102,122400,4035572115,4365,4370,4370,4365,310
20231102,122300,4034217705,4370,4370,4370,4370,0
20231102,122200,4034217705,4370,4370,4370,4370,50
20231102,122100,4033999205,4370,4365,4370,4365,214
20231102,122000,4033064045,4365,4375,4375,4365,3305
20231102,121900,4018620540,4375,4385,4385,4375,1455
20231102,121800,4012242860,4385,4385,4385,4385,115
20231102,121700,4011738585,4385,4390,4390,4385,200
20231102,121600,4010860915,4390,4390,4390,4390,100
20231102,121500,4010421915,4390,4390,4390,4390,0
20231102,121400,4010421915,4390,4390,4390,4390,1800
20231102,121300,4002519915,4390,4390,4390,4390,1
20231102,121200,4002515525,4380,4385,4385,4380,86
20231102,121100,4002138645,4385,4385,4385,4385,587
20231102,121000,3999564650,4385,4385,4385,4385,120
20231102,120900,3999038450,4395,4375,4395,4375,3542
20231102,120800,3983492585,4375,4380,4380,4375,219
20231102,120700,3982533415,4380,4375,4380,4375,373
20231102,120600,3980899850,4385,4385,4385,4385,1
20231102,120500,3980895465,4375,4380,4380,4375,325
20231102,120400,3979471970,4375,4375,4375,4375,10
20231102,120300,3979428220,4370,4380,4380,4370,653
20231102,120200,3976570740,4380,4375,4380,4375,2811
20231102,120100,3964260235,4375,4375,4375,4370,395
20231102,120000,3962532875,4375,4375,4375,4375,59
20231102,115900,3962274750,4375,4375,4375,4375,61
20231102,115800,3962007875,4375,4375,4375,4375,199
20231102,115700,3961137250,4375,4375,4375,4375,0
20231102,115600,3961137250,4375,4375,4375,4375,4
20231102,115500,3961119750,4380,4380,4380,4375,5
20231102,115400,3961097860,4385,4385,4385,4385,220
20231102,115300,3960133160,4380,4380,4380,4380,0
20231102,115200,3960133160,4380,4375,4385,4375,1481
20231102,115100,3953650010,4375,4370,4375,4370,312
20231102,115000,3952285490,4370,4370,4370,4360,1067
20231102,114900,3947626495,4375,4380,4380,4375,1653
20231102,114800,3940394120,4375,4375,4375,4375,577
20231102,114700,3937869745,4370,4375,4375,4370,242
20231102,114600,3936811615,4375,4370,4375,4370,591
20231102,114500,3934226530,4370,4370,4370,4370,569
20231102,114400,3931740000,4370,4370,4370,4370,892
20231102,114300,3927841960,4375,4380,4380,4375,1463
20231102,114200,3921434070,4385,4390,4390,4385,1414
20231102,114100,3915228210,4395,4400,4400,4390,122
20231102,114000,3914691425,4400,4400,4400,4400,29
20231102,113900,3914563825,4400,4395,4400,4390,12494
20231102,113800,3859596705,4400,4400,4400,4390,905
20231102,113700,3855622655,4395,4400,4400,4395,210
20231102,113600,3854698660,4400,4395,4400,4395,250
20231102,113500,3853598910,4390,4400,4400,4390,391
20231102,113400,3851879010,4400,4400,4400,4400,910
20231102,113300,3847875010,4400,4380,4400,4380,23740
20231102,113200,3743490575,4380,4380,4380,4380,1397
20231102,113100,3737371715,4380,4370,4380,4365,990
20231102,113000,3733042020,4365,4370,4370,4355,1490
20231102,112900,3726540915,4365,4375,4375,4365,3782
20231102,112800,3710025295,4375,4385,4385,4375,2469
20231102,112700,3699201090,4385,4395,4395,4385,702
20231102,112600,3696118605,4395,4395,4395,4395,2918
20231102,112500,3683293995,4395,4395,4400,4395,2739
20231102,112400,3671254970,4390,4385,4390,4385,1417
20231102,112300,3665036840,4390,4390,4390,4390,1101
20231102,112200,3660203450,4390,4390,4390,4390,4444
20231102,112100,3640694290,4395,4395,4395,4395,229
20231102,112000,3639687835,4395,4395,4395,4395,252
20231102,111900,3638580295,4395,4390,4400,4390,5276
20231102,111800,3615381995,4395,4390,4395,4390,1541
20231102,111700,3608616025,4390,4375,4390,4375,7880
20231102,111600,3574063425,4375,4375,4375,4375,2434
20231102,111500,3563414675,4375,4365,4375,4365,1392
20231102,111400,3557331885,4365,4365,4365,4365,1001
20231102,111300,3552962520,4365,4365,4365,4365,1285
20231102,111200,3547353495,4360,4345,4360,4340,4911
20231102,111100,3525961755,4340,4360,4360,4340,6581
20231102,111000,3497335445,4355,4345,4355,4335,5629
20231102,110900,3472859930,4350,4350,4355,4345,1300
20231102,110800,3467207270,4345,4340,4345,4340,3108
20231102,110700,3453707190,4340,4350,4350,4335,7069
20231102,110600,3423040965,4350,4360,4360,4345,27216
20231102,110500,3304756620,4355,4375,4375,4355,9190
20231102,110400,3264595690,4375,4385,4385,4375,280
20231102,110300,3263370490,4375,4380,4380,4375,2090
20231102,110200,3254226305,4380,4390,4390,4380,8810
20231102,110100,3215619975,4390,4405,4410,4390,14224
20231102,110000,3152977215,4405,4405,4405,4400,3047
20231102,105900,3139555810,4405,4405,4405,4405,767
20231102,105800,3136177175,4405,4400,4405,4395,5499
20231102,105700,3111954355,4400,4395,4405,4395,14204
20231102,105600,3049470930,4390,4395,4395,4390,2072
20231102,105500,3040369850,4390,4385,4390,4385,1007
20231102,105400,3035950715,4385,4385,4385,4385,143
20231102,105300,3035323660,4385,4390,4395,4385,2114
20231102,105200,3026043690,4395,4390,4395,4390,36
20231102,105100,3025885560,4395,4390,4400,4390,1825
20231102,105000,3017864250,4395,4405,4405,4395,5575
20231102,104900,2993335050,4390,4380,4400,4375,18275
20231102,104800,2912978115,4375,4375,4375,4375,125
20231102,104700,2912431240,4375,4380,4380,4375,28
20231102,104600,2912308605,4375,4375,4375,4375,0
20231102,104500,2912308605,4375,4380,4380,4375,3410
20231102,104400,2897386225,4385,4400,4400,4380,1039
20231102,104300,2892824045,4400,4380,4400,4380,6030
20231102,104200,2866336575,4375,4380,4380,4375,1850
20231102,104100,2858234070,4380,4385,4390,4380,91
20231102,104000,2857835000,4380,4390,4390,4375,3140
20231102,103900,2844059320,4390,4395,4400,4390,6700
20231102,103800,2814597885,4395,4370,4400,4370,37203
20231102,103700,2651133725,4375,4380,4380,4370,6064
20231102,103600,2624601580,4380,4360,4380,4355,898
20231102,103500,2620684340,4360,4365,4370,4360,233
20231102,103400,2619667235,4360,4360,4380,4360,3880
20231102,103300,2602696430,4355,4350,4355,4350,98
20231102,103200,2602269680,4350,4355,4355,4350,860
20231102,103100,2598527180,4355,4350,4355,4350,621
20231102,103000,2595822870,4350,4355,4355,4350,2247
20231102,102900,2586045690,4350,4360,4360,4350,3582
20231102,102800,2570446135,4360,4365,4365,4355,4704
20231102,102700,2549959865,4365,4360,4375,4360,1049
20231102,102600,2545373590,4385,4360,4385,4355,7408
20231102,102500,2512966230,4360,4360,4360,4355,4346
20231102,102400,2494029595,4360,4355,4360,4350,3200
20231102,102300,2480107400,4365,4345,4365,4345,2428
20231102,102200,2469522160,4345,4345,4350,4345,496
20231102,102100,2467366405,4355,4345,4355,4340,2138
20231102,102000,2458067750,4340,4360,4360,4340,830
20231102,101900,2454463370,4360,4355,4365,4350,1750
20231102,101800,2446843000,4355,4365,4365,4355,2282
20231102,101700,2436892645,4360,4340,4360,4330,19525
20231102,101600,2351992975,4340,4335,4350,4330,4573
20231102,101500,2332150125,4330,4345,4345,4330,1019
20231102,101400,2327728480,4340,4325,4340,4320,3159
20231102,101300,2314044565,4320,4335,4335,4320,2618
20231102,101200,2302698720,4335,4315,4340,4295,19842
20231102,101100,2217152075,4315,4330,4330,4315,1603
20231102,101000,2210221755,4330,4315,4335,4315,5869
20231102,100900,2184822835,4320,4305,4320,4295,10365
20231102,100800,2140080205,4310,4315,4325,4310,4805
20231102,100700,2119327545,4320,4300,4320,4295,7204
20231102,100600,2088287480,4295,4300,4300,4290,1682
20231102,100500,2081061135,4295,4305,4310,4295,8347
20231102,100400,2045136065,4300,4280,4310,4280,8504
20231102,100300,2008637870,4270,4265,4285,4250,21436
20231102,100200,1917232165,4265,4290,4295,4265,11485
20231102,100100,1868140555,4290,4290,4290,4280,1857
20231102,100000,1860174595,4290,4285,4295,4285,1682
20231102,095900,1852963315,4285,4280,4285,4280,933
20231102,095800,1848965890,4280,4275,4285,4275,3461
20231102,095700,1834163995,4275,4260,4285,4260,1312
20231102,095600,1828559565,4265,4255,4265,4245,3301
20231102,095500,1814518150,4255,4250,4255,4250,82
20231102,095400,1814169600,4245,4250,4255,4240,6670
20231102,095300,1785860270,4250,4250,4255,4245,1595
20231102,095200,1779082445,4250,4260,4260,4250,3850
20231102,095100,1762715390,4260,4255,4260,4255,1500
20231102,095000,1756328255,4255,4245,4255,4245,355
20231102,094900,1754820165,4245,4250,4250,4245,1066
20231102,094800,1750292045,4255,4245,4255,4240,1492
20231102,094700,1743955160,4245,4255,4255,4245,738
20231102,094600,1740816705,4255,4265,4265,4250,3200
20231102,094500,1727192260,4265,4260,4265,4260,631
20231102,094400,1724503700,4260,4260,4265,4250,2078
20231102,094300,1715659505,4260,4245,4260,4245,5018
20231102,094200,1694307085,4245,4245,4250,4240,5928
20231102,094100,1669142340,4245,4240,4245,4235,314
20231102,094000,1667810940,4240,4265,4265,4230,25812
20231102,093900,1558070980,4270,4265,4270,4265,392
20231102,093800,1556399080,4265,4270,4270,4260,5278
20231102,093700,1533896640,4270,4270,4270,4270,1090
20231102,093600,1529242340,4270,4270,4275,4265,779
20231102,093500,1525916450,4270,4265,4270,4265,1062
20231102,093400,1521384595,4260,4260,4260,4255,1584
20231102,093300,1514641120,4260,4250,4260,4250,1035
20231102,093200,1510234340,4250,4245,4250,4245,1098
20231102,093100,1505567845,4245,4255,4255,4245,1843
20231102,093000,1497735745,4265,4280,4285,4265,2173
20231102,092900,1488454420,4285,4270,4285,4270,605
20231102,092800,1485867090,4275,4250,4275,4250,6398
20231102,092700,1458602925,4255,4265,4265,4240,41996
20231102,092600,1280071465,4260,4300,4310,4260,21330
20231102,092500,1188735740,4300,4295,4300,4295,874
20231102,092400,1184980910,4290,4285,4290,4285,1395
20231102,092300,1179000150,4285,4295,4305,4285,7515
20231102,092200,1146703125,4285,4280,4295,4265,10968
20231102,092100,1099785990,4280,4320,4320,4280,26050
20231102,092000,987751375,4320,4330,4330,4320,2003
20231102,091900,979093955,4335,4345,4345,4325,3301
20231102,091800,964782060,4345,4340,4345,4335,1860
20231102,091700,956709600,4335,4335,4335,4330,1149
20231102,091600,951728980,4335,4315,4335,4310,3259
20231102,091500,937652250,4315,4320,4325,4310,7247
20231102,091400,906379870,4315,4325,4325,4315,1345
20231102,091300,900564545,4330,4325,4330,4315,3718
20231102,091200,884494205,4325,4345,4370,4320,32920
20231102,091100,741477315,4340,4310,4340,4305,7684
20231102,091000,708235220,4300,4335,4355,4295,52990
20231102,090900,479553650,4330,4345,4345,4330,15085
20231102,090800,414135085,4345,4375,4375,4345,30810
20231102,090700,279668570,4370,4380,4385,4370,8429
20231102,090600,242767510,4380,4375,4385,4375,774
20231102,090500,239376795,4380,4375,4390,4375,1962
20231102,090400,230773910,4375,4380,4380,4365,4480
20231102,090300,211192185,4370,4385,4400,4370,3591
20231102,090200,195464770,4385,4345,4385,4340,8821
20231102,090100,156958040,4345,4335,4410,4335,14980
20231102,090000,91398415,4335,4365,4385,4335,20956