KissMeData/013310/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185800,2986670160,3970,3970,3970,3970,11168
20231102,185700,2986670160,3970,3970,3970,3970,0
20231102,185600,2986670160,3970,3970,3970,3970,0
20231102,185500,2986670160,3970,3970,3970,3970,0
20231102,185400,2986670160,3970,3970,3970,3970,0
20231102,185300,2986670160,3970,3970,3970,3970,0
20231102,185200,2986670160,3970,3970,3970,3970,0
20231102,185100,2986670160,3970,3970,3970,3970,0
20231102,185000,2986670160,3970,3970,3970,3970,0
20231102,184900,2986670160,3970,3970,3970,3970,0
20231102,184800,2986670160,3970,3970,3970,3970,0
20231102,184700,2986670160,3970,3970,3970,3970,0
20231102,184600,2986670160,3970,3970,3970,3970,0
20231102,184500,2986670160,3970,3970,3970,3970,0
20231102,184400,2986670160,3970,3970,3970,3970,0
20231102,184300,2986670160,3970,3970,3970,3970,0
20231102,184200,2986670160,3970,3970,3970,3970,0
20231102,184100,2986670160,3970,3970,3970,3970,0
20231102,184000,2986670160,3970,3970,3970,3970,0
20231102,183900,2986670160,3970,3970,3970,3970,0
20231102,183800,2986670160,3970,3970,3970,3970,0
20231102,183700,2986670160,3970,3970,3970,3970,0
20231102,183600,2986670160,3970,3970,3970,3970,0
20231102,183500,2986670160,3970,3970,3970,3970,0
20231102,183400,2986670160,3970,3970,3970,3970,0
20231102,183300,2986670160,3970,3970,3970,3970,0
20231102,183200,2986670160,3970,3970,3970,3970,0
20231102,183100,2986670160,3970,3970,3970,3970,0
20231102,183000,2986670160,3970,3970,3970,3970,0
20231102,182900,2986670160,3970,3970,3970,3970,0
20231102,182800,2986670160,3970,3970,3970,3970,11168
20231102,182700,2986670160,3970,3970,3970,3970,0
20231102,182600,2986670160,3970,3970,3970,3970,0
20231102,182500,2986670160,3970,3970,3970,3970,0
20231102,182400,2986670160,3970,3970,3970,3970,0
20231102,182300,2986670160,3970,3970,3970,3970,0
20231102,182200,2986670160,3970,3970,3970,3970,0
20231102,182100,2986670160,3970,3970,3970,3970,0
20231102,182000,2986670160,3970,3970,3970,3970,0
20231102,181900,2986670160,3970,3970,3970,3970,0
20231102,181800,2986670160,3970,3970,3970,3970,0
20231102,181700,2986670160,3970,3970,3970,3970,0
20231102,181600,2986670160,3970,3970,3970,3970,0
20231102,181500,2986670160,3970,3970,3970,3970,0
20231102,181400,2986670160,3970,3970,3970,3970,0
20231102,181300,2986670160,3970,3970,3970,3970,0
20231102,181200,2986670160,3970,3970,3970,3970,0
20231102,181100,2986670160,3970,3970,3970,3970,0
20231102,181000,2986670160,3970,3970,3970,3970,0
20231102,180900,2986670160,3970,3970,3970,3970,0
20231102,180800,2986670160,3970,3970,3970,3970,0
20231102,180700,2986670160,3970,3970,3970,3970,0
20231102,180600,2986670160,3970,3970,3970,3970,0
20231102,180500,2986670160,3970,3970,3970,3970,0
20231102,180400,2986670160,3970,3970,3970,3970,0
20231102,180300,2986670160,3970,3970,3970,3970,0
20231102,180200,2986670160,3970,3970,3970,3970,0
20231102,180100,2986670160,3970,3970,3970,3970,0
20231102,180000,2986670160,3970,3970,3970,3970,0
20231102,175900,2986670160,3970,3970,3970,3970,0
20231102,175800,2986670160,3970,3970,3970,3970,11168
20231102,175700,2986670160,3970,3970,3970,3970,0
20231102,175600,2986670160,3970,3970,3970,3970,0
20231102,175500,2986670160,3970,3970,3970,3970,0
20231102,175400,2986670160,3970,3970,3970,3970,0
20231102,175300,2986670160,3970,3970,3970,3970,0
20231102,175200,2986670160,3970,3970,3970,3970,0
20231102,175100,2986670160,3970,3970,3970,3970,0
20231102,175000,2986670160,3970,3970,3970,3970,0
20231102,174900,2986670160,3970,3970,3970,3970,0
20231102,174800,2986670160,3970,3970,3970,3970,0
20231102,174700,2986670160,3970,3970,3970,3970,0
20231102,174600,2986670160,3970,3970,3970,3970,0
20231102,174500,2986670160,3970,3970,3970,3970,0
20231102,174400,2986670160,3970,3970,3970,3970,0
20231102,174300,2986670160,3970,3970,3970,3970,0
20231102,174200,2986670160,3970,3970,3970,3970,0
20231102,174100,2986670160,3970,3970,3970,3970,0
20231102,174000,2986670160,3970,3970,3970,3970,0
20231102,173900,2986670160,3970,3970,3970,3970,0
20231102,173800,2986670160,3970,3970,3970,3970,0
20231102,173700,2986670160,3970,3970,3970,3970,0
20231102,173600,2986670160,3970,3970,3970,3970,0
20231102,173500,2986670160,3970,3970,3970,3970,0
20231102,173400,2986670160,3970,3970,3970,3970,0
20231102,173300,2986670160,3970,3970,3970,3970,0
20231102,173200,2986670160,3970,3970,3970,3970,0
20231102,173100,2986670160,3970,3970,3970,3970,0
20231102,173000,2986670160,3970,3970,3970,3970,0
20231102,172900,2986670160,3970,3970,3970,3970,0
20231102,172800,2986670160,3970,3970,3970,3970,11168
20231102,172700,2986670160,3970,3970,3970,3970,0
20231102,172600,2986670160,3970,3970,3970,3970,0
20231102,172500,2986670160,3970,3970,3970,3970,0
20231102,172400,2986670160,3970,3970,3970,3970,0
20231102,172300,2986670160,3970,3970,3970,3970,0
20231102,172200,2986670160,3970,3970,3970,3970,0
20231102,172100,2986670160,3970,3970,3970,3970,0
20231102,172000,2986670160,3970,3970,3970,3970,0
20231102,171900,2986670160,3970,3970,3970,3970,0
20231102,171800,2986670160,3970,3970,3970,3970,0
20231102,171700,2986670160,3970,3970,3970,3970,0
20231102,171600,2986670160,3970,3970,3970,3970,0
20231102,171500,2986670160,3970,3970,3970,3970,0
20231102,171400,2986670160,3970,3970,3970,3970,0
20231102,171300,2986670160,3970,3970,3970,3970,0
20231102,171200,2986670160,3970,3970,3970,3970,0
20231102,171100,2986670160,3970,3970,3970,3970,0
20231102,171000,2986670160,3970,3970,3970,3970,0
20231102,170900,2986670160,3970,3970,3970,3970,0
20231102,170800,2986670160,3970,3970,3970,3970,0
20231102,170700,2986670160,3970,3970,3970,3970,0
20231102,170600,2986670160,3970,3970,3970,3970,0
20231102,170500,2986670160,3970,3970,3970,3970,0
20231102,170400,2986670160,3970,3970,3970,3970,0
20231102,170300,2986670160,3970,3970,3970,3970,0
20231102,170200,2986670160,3970,3970,3970,3970,0
20231102,170100,2986670160,3970,3970,3970,3970,0
20231102,170000,2986670160,3970,3970,3970,3970,0
20231102,165900,2986670160,3970,3970,3970,3970,0
20231102,165800,2986670160,3970,3970,3970,3970,11168
20231102,165700,2986670160,3970,3970,3970,3970,0
20231102,165600,2986670160,3970,3970,3970,3970,0
20231102,165500,2986670160,3970,3970,3970,3970,0
20231102,165400,2986670160,3970,3970,3970,3970,0
20231102,165300,2986670160,3970,3970,3970,3970,0
20231102,165200,2986670160,3970,3970,3970,3970,0
20231102,165100,2986670160,3970,3970,3970,3970,0
20231102,165000,2986670160,3970,3970,3970,3970,0
20231102,164900,2986670160,3970,3970,3970,3970,0
20231102,164800,2986670160,3970,3970,3970,3970,0
20231102,164700,2986670160,3970,3970,3970,3970,0
20231102,164600,2986670160,3970,3970,3970,3970,0
20231102,164500,2986670160,3970,3970,3970,3970,0
20231102,164400,2986670160,3970,3970,3970,3970,0
20231102,164300,2986670160,3970,3970,3970,3970,0
20231102,164200,2986670160,3970,3970,3970,3970,0
20231102,164100,2986670160,3970,3970,3970,3970,0
20231102,164000,2986670160,3970,3970,3970,3970,0
20231102,163900,2986670160,3970,3970,3970,3970,0
20231102,163800,2986670160,3970,3970,3970,3970,0
20231102,163700,2986670160,3970,3970,3970,3970,0
20231102,163600,2986670160,3970,3970,3970,3970,0
20231102,163500,2986670160,3970,3970,3970,3970,0
20231102,163400,2986670160,3970,3970,3970,3970,0
20231102,163300,2986670160,3970,3970,3970,3970,0
20231102,163200,2986670160,3970,3970,3970,3970,0
20231102,163100,2986670160,3970,3970,3970,3970,0
20231102,163000,2986670160,3970,3970,3970,3970,0
20231102,162900,2986670160,3970,3970,3970,3970,0
20231102,162800,2986670160,3970,3970,3970,3970,11168
20231102,162700,2986670160,3970,3970,3970,3970,0
20231102,162600,2986670160,3970,3970,3970,3970,0
20231102,162500,2986670160,3970,3970,3970,3970,0
20231102,162400,2986670160,3970,3970,3970,3970,0
20231102,162300,2986670160,3970,3970,3970,3970,0
20231102,162200,2986670160,3970,3970,3970,3970,0
20231102,162100,2986670160,3970,3970,3970,3970,0
20231102,162000,2986670160,3970,3970,3970,3970,0
20231102,161900,2986670160,3970,3970,3970,3970,0
20231102,161800,2986670160,3970,3970,3970,3970,0
20231102,161700,2986670160,3970,3970,3970,3970,0
20231102,161600,2986670160,3970,3970,3970,3970,0
20231102,161500,2986670160,3970,3970,3970,3970,0
20231102,161400,2986670160,3970,3970,3970,3970,0
20231102,161300,2986670160,3970,3970,3970,3970,0
20231102,161200,2986670160,3970,3970,3970,3970,0
20231102,161100,2986670160,3970,3970,3970,3970,0
20231102,161000,2986670160,3970,3970,3970,3970,0
20231102,160900,2986670160,3970,3970,3970,3970,0
20231102,160800,2986670160,3970,3970,3970,3970,0
20231102,160700,2986670160,3970,3970,3970,3970,0
20231102,160600,2986670160,3970,3970,3970,3970,0
20231102,160500,2986670160,3970,3970,3970,3970,0
20231102,160400,2986670160,3970,3970,3970,3970,0
20231102,160300,2986670160,3970,3970,3970,3970,0
20231102,160200,2986670160,3970,3970,3970,3970,0
20231102,160100,2986670160,3970,3970,3970,3970,0
20231102,160000,2986670160,3970,3970,3970,3970,0
20231102,155900,2986670160,3970,3970,3970,3970,0
20231102,155800,2986670160,3970,3970,3970,3970,11168
20231102,155700,2986670160,3970,3970,3970,3970,0
20231102,155600,2986670160,3970,3970,3970,3970,0
20231102,155500,2986670160,3970,3970,3970,3970,0
20231102,155400,2986670160,3970,3970,3970,3970,0
20231102,155300,2986670160,3970,3970,3970,3970,0
20231102,155200,2986670160,3970,3970,3970,3970,0
20231102,155100,2986670160,3970,3970,3970,3970,0
20231102,155000,2986670160,3970,3970,3970,3970,0
20231102,154900,2986670160,3970,3970,3970,3970,0
20231102,154800,2986670160,3970,3970,3970,3970,0
20231102,154700,2986670160,3970,3970,3970,3970,0
20231102,154600,2986670160,3970,3970,3970,3970,0
20231102,154500,2986670160,3970,3970,3970,3970,0
20231102,154400,2986670160,3970,3970,3970,3970,0
20231102,154300,2986670160,3970,3970,3970,3970,0
20231102,154200,2986670160,3970,3970,3970,3970,0
20231102,154100,2986670160,3970,3970,3970,3970,0
20231102,154000,2986670160,3970,3970,3970,3970,0
20231102,153900,2986670160,3970,3970,3970,3970,0
20231102,153800,2986670160,3970,3970,3970,3970,0
20231102,153700,2986670160,3970,3970,3970,3970,0
20231102,153600,2986670160,3970,3970,3970,3970,0
20231102,153500,2986670160,3970,3970,3970,3970,0
20231102,153400,2986670160,3970,3970,3970,3970,0
20231102,153300,2986670160,3970,3970,3970,3970,0
20231102,153200,2986670160,3970,3970,3970,3970,0
20231102,153100,2986670160,3970,3970,3970,3970,0
20231102,153000,2986670160,3970,3970,3970,3970,11168
20231102,152900,2942333200,3970,3970,3970,3970,0
20231102,152800,2942333200,3970,3970,3970,3970,0
20231102,152700,2942333200,3970,3970,3970,3970,0
20231102,152600,2942333200,3970,3970,3970,3970,0
20231102,152500,2942333200,3970,3970,3970,3970,0
20231102,152400,2942333200,3970,3970,3970,3970,0
20231102,152300,2942333200,3970,3970,3970,3970,0
20231102,152200,2942333200,3970,3970,3970,3970,0
20231102,152100,2942333200,3970,3970,3970,3970,0
20231102,152000,2942333200,3970,3970,3970,3970,0
20231102,151900,2942333200,3970,3970,3975,3960,3769
20231102,151800,2927392770,3975,3970,3975,3970,1684
20231102,151700,2920707155,3970,3965,3970,3960,1802
20231102,151600,2913563250,3965,3965,3965,3960,151
20231102,151500,2912965235,3965,3960,3965,3955,3298
20231102,151400,2899905370,3960,3960,3960,3955,1251
20231102,151300,2894957345,3960,3960,3960,3955,2822
20231102,151200,2883794735,3960,3955,3960,3955,618
20231102,151100,2881348095,3960,3955,3960,3955,363
20231102,151000,2879912415,3960,3965,3965,3960,1544
20231102,150900,2873797455,3965,3960,3965,3960,5367
20231102,150800,2852542960,3965,3960,3965,3960,2653
20231102,150700,2842037055,3965,3965,3965,3960,506
20231102,150600,2840032765,3955,3960,3965,3955,2003
20231102,150500,2832100880,3960,3960,3960,3955,2648
20231102,150400,2821626080,3965,3965,3965,3960,1623
20231102,150300,2815198975,3970,3960,3970,3960,3331
20231102,150200,2801995955,3960,3965,3970,3960,1966
20231102,150100,2794206260,3970,3975,3975,3965,1031
20231102,150000,2790115320,3975,3970,3975,3970,685
20231102,145900,2787393355,3970,3970,3970,3960,2634
20231102,145800,2776937800,3970,3975,3975,3965,38
20231102,145700,2776787070,3955,3975,3975,3955,4043
20231102,145600,2760763825,3975,3975,3975,3970,2199
20231102,145500,2752023710,3975,3970,3975,3965,7124
20231102,145400,2723746425,3970,3960,3970,3960,1548
20231102,145300,2717608340,3960,3965,3965,3960,1691
20231102,145200,2710903805,3965,3965,3970,3965,7159
20231102,145100,2682518355,3965,3960,3965,3960,3923
20231102,145000,2666983225,3960,3955,3960,3955,291
20231102,144900,2665830900,3960,3960,3960,3955,1268
20231102,144800,2660810940,3955,3960,3960,3955,1304
20231102,144700,2655653605,3955,3960,3960,3950,293
20231102,144600,2654494775,3950,3960,3960,3950,2175
20231102,144500,2645892880,3955,3960,3960,3955,2254
20231102,144400,2636977810,3960,3955,3960,3955,1003
20231102,144300,2633010925,3960,3955,3960,3955,2680
20231102,144200,2622407525,3960,3960,3960,3950,306
20231102,144100,2621198295,3960,3960,3960,3950,14109
20231102,144000,2565428720,3960,3960,3960,3960,1172
20231102,143900,2560787600,3960,3960,3960,3955,761
20231102,143800,2557776060,3960,3960,3960,3960,3862
20231102,143700,2542482540,3955,3955,3960,3950,2084
20231102,143600,2534240815,3960,3955,3960,3945,5317
20231102,143500,2513230375,3950,3950,3955,3940,4041
20231102,143400,2497269535,3950,3945,3950,3940,4130
20231102,143300,2480974875,3945,3940,3945,3935,6605
20231102,143200,2454952825,3940,3940,3940,3935,2783
20231102,143100,2443987855,3940,3940,3940,3940,0
20231102,143000,2443987855,3940,3940,3940,3940,1
20231102,142900,2443983915,3940,3930,3940,3930,366
20231102,142800,2442542775,3940,3935,3940,3935,3
20231102,142700,2442530965,3930,3930,3940,3930,521
20231102,142600,2440482075,3935,3935,3940,3930,1389
20231102,142500,2435017805,3940,3940,3940,3935,842
20231102,142400,2431704480,3940,3940,3940,3935,5134
20231102,142300,2411476970,3940,3935,3940,3935,4105
20231102,142200,2395323785,3935,3940,3940,3935,585
20231102,142100,2393021745,3940,3935,3940,3935,3
20231102,142000,2393009935,3940,3940,3940,3935,1510
20231102,141900,2387068045,3935,3940,3940,3935,1745
20231102,141800,2380200290,3935,3935,3935,3935,2
20231102,141700,2380192420,3935,3935,3935,3935,459
20231102,141600,2378386255,3940,3940,3940,3935,558
20231102,141500,2376187785,3945,3940,3945,3940,3308
20231102,141400,2363150620,3940,3940,3940,3940,1050
20231102,141300,2359013620,3930,3940,3940,3930,2514
20231102,141200,2349128600,3940,3935,3940,3930,2121
20231102,141100,2340792055,3940,3935,3940,3930,228
20231102,141000,2339894875,3935,3935,3935,3935,1499
20231102,140900,2333996310,3935,3930,3935,3930,349
20231102,140800,2332624505,3935,3930,3935,3930,3254
20231102,140700,2319836280,3930,3930,3930,3930,19
20231102,140600,2319761610,3930,3930,3930,3930,6
20231102,140500,2319738030,3930,3935,3935,3930,5217
20231102,140400,2299209140,3935,3935,3935,3935,1784
20231102,140300,2292189100,3935,3935,3940,3935,1426
20231102,140200,2286577675,3935,3935,3935,3935,461
20231102,140100,2284763640,3935,3940,3940,3935,143
20231102,140000,2284200870,3940,3940,3940,3940,0
20231102,135900,2284200870,3940,3940,3940,3940,246
20231102,135800,2283231630,3940,3940,3940,3940,6
20231102,135700,2283207990,3940,3940,3940,3935,127
20231102,135600,2282708110,3940,3940,3940,3940,3
20231102,135500,2282696290,3940,3945,3945,3940,1230
20231102,135400,2277850060,3940,3940,3945,3940,2571
20231102,135300,2267720295,3940,3940,3940,3940,0
20231102,135200,2267720295,3940,3940,3940,3940,530
20231102,135100,2265632095,3940,3940,3940,3940,550
20231102,135000,2263465095,3945,3945,3945,3940,1057
20231102,134900,2259295730,3940,3940,3945,3940,111
20231102,134800,2258858385,3940,3940,3940,3940,340
20231102,134700,2257518785,3940,3940,3940,3940,1614
20231102,134600,2251159625,3940,3940,3945,3940,1463
20231102,134500,2245394905,3940,3940,3940,3940,3
20231102,134400,2245383085,3940,3940,3940,3940,301
20231102,134300,2244197145,3940,3940,3940,3940,268
20231102,134200,2243141225,3940,3945,3945,3940,2265
20231102,134100,2234216940,3940,3935,3940,3935,6828
20231102,134000,2207323540,3935,3930,3935,3930,1266
20231102,133900,2202346755,3930,3925,3930,3925,15
20231102,133800,2202287855,3930,3930,3930,3930,2613
20231102,133700,2192018765,3930,3935,3935,3930,296
20231102,133600,2190855480,3935,3935,3935,3930,413
20231102,133500,2189230330,3935,3935,3935,3935,1214
20231102,133400,2184453240,3935,3935,3935,3930,2544
20231102,133300,2174447610,3935,3935,3935,3930,675
20231102,133200,2171793540,3935,3935,3935,3930,2849
20231102,133100,2160596725,3935,3935,3935,3935,2
20231102,133000,2160588855,3935,3930,3935,3930,116
20231102,132900,2160132420,3930,3930,3930,3930,30
20231102,132800,2160014520,3930,3930,3930,3930,0
20231102,132700,2160014520,3930,3935,3935,3930,690
20231102,132600,2157300810,3930,3930,3930,3930,0
20231102,132500,2157300810,3930,3930,3930,3930,50
20231102,132400,2157104310,3935,3930,3935,3930,526
20231102,132300,2155037000,3935,3935,3935,3935,96
20231102,132200,2154659240,3925,3930,3935,3925,830
20231102,132100,2151397340,3930,3930,3935,3930,537
20231102,132000,2149286925,3930,3930,3930,3925,5093
20231102,131900,2129281435,3925,3925,3925,3925,8
20231102,131800,2129250035,3930,3930,3930,3930,36
20231102,131700,2129108555,3930,3930,3930,3925,1249
20231102,131600,2124206210,3925,3920,3930,3920,1433
20231102,131500,2118582165,3925,3925,3925,3920,2362
20231102,131400,2109312315,3925,3930,3930,3925,4271
20231102,131300,2092546580,3930,3930,3930,3930,175
20231102,131200,2091858830,3930,3930,3930,3930,37
20231102,131100,2091713420,3930,3925,3930,3925,142
20231102,131000,2091156060,3930,3930,3930,3925,212
20231102,130900,2090323950,3925,3930,3930,3920,7143
20231102,130800,2062302025,3930,3925,3930,3925,2712
20231102,130700,2051656785,3930,3930,3930,3930,0
20231102,130600,2051656785,3930,3935,3935,3925,1118
20231102,130500,2047264960,3930,3925,3930,3920,2719
20231102,130400,2036580550,3930,3930,3930,3925,5
20231102,130300,2036560915,3925,3925,3925,3925,1186
20231102,130200,2031905865,3925,3930,3930,3925,240
20231102,130100,2030963665,3930,3930,3930,3930,203
20231102,130000,2030165875,3930,3935,3935,3930,902
20231102,125900,2026619905,3935,3935,3935,3930,1466
20231102,125800,2020858155,3930,3935,3935,3930,1193
20231102,125700,2016168700,3935,3935,3935,3935,183
20231102,125600,2015448595,3930,3935,3935,3930,100
20231102,125500,2015055100,3935,3935,3935,3935,274
20231102,125400,2013976910,3930,3935,3935,3930,216
20231102,125300,2013127100,3935,3935,3935,3930,192
20231102,125200,2012372080,3930,3935,3935,3925,119
20231102,125100,2011904095,3930,3930,3930,3930,477
20231102,125000,2010029485,3930,3930,3930,3925,855
20231102,124900,2006669635,3930,3930,3930,3930,565
20231102,124800,2004449185,3930,3930,3930,3925,872
20231102,124700,2001024725,3930,3930,3930,3925,499
20231102,124600,1999064165,3930,3930,3930,3925,277
20231102,124500,1997976370,3930,3930,3935,3930,157
20231102,124400,1997359260,3930,3930,3930,3925,25
20231102,124300,1997261020,3925,3925,3930,3920,444
20231102,124200,1995517980,3930,3940,3940,3930,519
20231102,124100,1993476900,3940,3940,3940,3940,162
20231102,124000,1992838620,3940,3940,3940,3940,167
20231102,123900,1992180640,3940,3940,3940,3920,6614
20231102,123800,1966225660,3940,3945,3945,3930,2237
20231102,123700,1957423830,3945,3945,3945,3940,84
20231102,123600,1957092510,3945,3940,3945,3940,544
20231102,123500,1954947510,3935,3930,3935,3930,1679
20231102,123400,1948342520,3930,3935,3935,3920,6432
20231102,123300,1923124260,3920,3935,3935,3920,1907
20231102,123200,1915642925,3935,3935,3935,3925,6015
20231102,123100,1892024670,3935,3945,3945,3935,441
20231102,123000,1890289315,3930,3945,3945,3930,7215
20231102,122900,1861921525,3935,3945,3945,3935,186
20231102,122800,1861188825,3945,3945,3950,3945,238
20231102,122700,1860248820,3950,3950,3950,3950,287
20231102,122600,1859115170,3950,3950,3950,3950,80
20231102,122500,1858799170,3935,3950,3950,3935,5326
20231102,122400,1837813280,3950,3950,3950,3945,7088
20231102,122300,1809821435,3950,3950,3950,3950,93
20231102,122200,1809454085,3950,3950,3950,3950,277
20231102,122100,1808359935,3950,3950,3950,3950,21
20231102,122000,1808276985,3945,3950,3950,3945,360
20231102,121900,1806856095,3950,3950,3950,3945,754
20231102,121800,1803877935,3950,3950,3950,3945,502
20231102,121700,1801895060,3950,3950,3950,3950,106
20231102,121600,1801476360,3950,3945,3950,3945,367
20231102,121500,1800027245,3945,3950,3950,3945,270
20231102,121400,1798961975,3945,3945,3945,3940,27
20231102,121300,1798855465,3945,3945,3945,3940,645
20231102,121200,1796313340,3945,3945,3945,3945,185
20231102,121100,1795583515,3945,3945,3950,3930,263
20231102,121000,1794547125,3945,3945,3945,3930,6579
20231102,120900,1768657695,3950,3950,3950,3950,198
20231102,120800,1767875595,3950,3950,3950,3940,2080
20231102,120700,1759670885,3950,3945,3950,3945,653
20231102,120600,1757092015,3950,3950,3950,3945,357
20231102,120500,1755682865,3950,3950,3950,3945,2677
20231102,120400,1745120005,3950,3950,3950,3950,850
20231102,120300,1741762505,3950,3950,3950,3950,0
20231102,120200,1741762505,3950,3950,3950,3950,0
20231102,120100,1741762505,3950,3950,3950,3950,44
20231102,120000,1741588705,3950,3950,3950,3950,252
20231102,115900,1740593305,3950,3950,3950,3950,466
20231102,115800,1738752605,3950,3950,3950,3950,1491
20231102,115700,1732863155,3950,3950,3955,3950,349
20231102,115600,1731483260,3945,3950,3950,3945,3762
20231102,115500,1716639405,3950,3950,3950,3950,312
20231102,115400,1715407005,3950,3950,3950,3950,0
20231102,115300,1715407005,3950,3950,3950,3950,581
20231102,115200,1713112055,3950,3950,3950,3950,670
20231102,115100,1710465555,3950,3950,3950,3950,141
20231102,115000,1709908605,3950,3950,3950,3950,0
20231102,114900,1709908605,3950,3950,3950,3950,4539
20231102,114800,1691979555,3950,3955,3955,3950,62
20231102,114700,1691734350,3955,3955,3955,3955,270
20231102,114600,1690666500,3955,3955,3955,3955,507
20231102,114500,1688661315,3960,3955,3960,3950,757
20231102,114400,1685667380,3960,3955,3960,3955,501
20231102,114300,1683685920,3960,3960,3960,3955,102
20231102,114200,1683282005,3960,3955,3960,3955,2530
20231102,114100,1673266940,3960,3960,3960,3960,0
20231102,114000,1673266940,3960,3950,3960,3950,1256
20231102,113900,1668300345,3955,3955,3955,3955,8
20231102,113800,1668268705,3955,3955,3955,3955,0
20231102,113700,1668268705,3955,3955,3955,3955,415
20231102,113600,1666627380,3955,3955,3955,3955,43
20231102,113500,1666457315,3955,3955,3955,3955,190
20231102,113400,1665705865,3955,3960,3960,3955,305
20231102,113300,1664498075,3960,3960,3960,3960,261
20231102,113200,1663464515,3950,3960,3960,3950,1790
20231102,113100,1656379590,3960,3955,3960,3955,31
20231102,113000,1656256980,3950,3950,3950,3950,0
20231102,112900,1656256980,3950,3950,3965,3950,14068
20231102,112800,1600617810,3945,3950,3950,3945,1080
20231102,112700,1596356650,3950,3950,3950,3940,578
20231102,112600,1594076720,3950,3950,3950,3950,213
20231102,112500,1593235370,3945,3950,3950,3945,531
20231102,112400,1591139170,3950,3950,3950,3945,2328
20231102,112300,1581955070,3950,3950,3950,3950,434
20231102,112200,1580240770,3950,3950,3955,3950,232
20231102,112100,1579324365,3955,3950,3955,3950,301
20231102,112000,1578134410,3950,3945,3950,3940,3923
20231102,111900,1562669265,3940,3945,3950,3940,5896
20231102,111800,1539434440,3945,3945,3945,3940,3870
20231102,111700,1524168830,3950,3950,3950,3950,164
20231102,111600,1523521030,3950,3950,3950,3945,662
20231102,111500,1520906380,3950,3945,3950,3945,105
20231102,111400,1520491650,3950,3950,3950,3950,1748
20231102,111300,1513587050,3950,3950,3950,3950,741
20231102,111200,1510660100,3950,3945,3950,3945,152
20231102,111100,1510060255,3950,3945,3950,3945,319
20231102,111000,1508800980,3945,3945,3945,3940,865
20231102,110900,1505389455,3945,3950,3950,3945,1394
20231102,110800,1499889670,3950,3950,3955,3945,1093
20231102,110700,1495572850,3950,3950,3955,3945,7113
20231102,110600,1467496500,3955,3960,3960,3955,2492
20231102,110500,1457635640,3960,3960,3960,3950,164
20231102,110400,1456986670,3960,3960,3960,3960,25
20231102,110300,1456887670,3960,3955,3960,3950,2829
20231102,110200,1445707960,3960,3955,3960,3955,603
20231102,110100,1443323085,3955,3955,3960,3950,305
20231102,110000,1442117990,3955,3955,3955,3955,758
20231102,105900,1439120100,3955,3950,3955,3950,751
20231102,105800,1436152150,3955,3960,3960,3955,518
20231102,105700,1434101125,3960,3950,3960,3945,1202
20231102,105600,1429357645,3960,3955,3960,3950,3001
20231102,105500,1417503185,3960,3945,3960,3945,8746
20231102,105400,1382952950,3940,3945,3945,3940,206
20231102,105300,1382140330,3945,3940,3945,3935,2328
20231102,105200,1372970300,3945,3935,3945,3935,783
20231102,105100,1369885490,3940,3940,3945,3940,1895
20231102,105000,1362416860,3945,3945,3950,3940,3351
20231102,104900,1349209200,3945,3950,3950,3945,571
20231102,104800,1346955150,3950,3950,3950,3945,986
20231102,104700,1343060775,3950,3950,3950,3945,272
20231102,104600,1341986390,3950,3945,3950,3945,2269
20231102,104500,1333023850,3950,3950,3950,3945,162
20231102,104400,1332384215,3950,3940,3950,3940,819
20231102,104300,1329155660,3945,3950,3950,3940,203
20231102,104200,1328354095,3950,3945,3950,3940,1570
20231102,104100,1322162720,3945,3945,3950,3945,1079
20231102,104000,1317906050,3945,3950,3950,3945,2127
20231102,103900,1309514545,3950,3950,3950,3945,3127
20231102,103800,1297177725,3950,3950,3950,3950,141
20231102,103700,1296620775,3955,3950,3955,3945,5982
20231102,103600,1272996620,3955,3955,3955,3955,571
20231102,103500,1270738315,3960,3960,3960,3960,602
20231102,103400,1268354395,3960,3960,3960,3960,271
20231102,103300,1267281235,3960,3950,3960,3950,7203
20231102,103200,1238757660,3955,3950,3955,3950,3580
20231102,103100,1224599010,3950,3950,3950,3950,142
20231102,103000,1224038110,3950,3955,3955,3950,626
20231102,102900,1221565400,3950,3950,3950,3945,1116
20231102,102800,1217157215,3950,3950,3950,3945,3930
20231102,102700,1201647045,3950,3955,3955,3950,3738
20231102,102600,1186881005,3950,3950,3955,3950,2843
20231102,102500,1175641145,3950,3950,3955,3950,1004
20231102,102400,1171675340,3955,3950,3955,3950,386
20231102,102300,1170149035,3955,3955,3955,3950,420
20231102,102200,1168488035,3950,3950,3950,3950,1451
20231102,102100,1162756585,3950,3940,3950,3940,6026
20231102,102000,1138986955,3940,3935,3940,3930,2121
20231102,101900,1130632875,3935,3935,3940,3935,801
20231102,101800,1127480935,3940,3940,3940,3940,9
20231102,101700,1127445475,3930,3930,3940,3930,4918
20231102,101600,1108115615,3930,3930,3930,3930,180
20231102,101500,1107408215,3930,3935,3935,3930,1650
20231102,101400,1100920890,3935,3935,3940,3935,461
20231102,101300,1099106580,3940,3940,3940,3940,40
20231102,101200,1098948980,3935,3930,3935,3930,993
20231102,101100,1095041675,3935,3935,3935,3935,13
20231102,101000,1094990520,3935,3925,3935,3925,498
20231102,100900,1093035220,3920,3925,3930,3920,5518
20231102,100800,1071389260,3925,3935,3935,3925,3241
20231102,100700,1058652120,3935,3935,3940,3935,1718
20231102,100600,1051891785,3935,3940,3950,3935,3809
20231102,100500,1036888935,3940,3950,3950,3940,260
20231102,100400,1035862870,3950,3940,3950,3940,401
20231102,100300,1034282920,3950,3955,3955,3940,738
20231102,100200,1031371670,3955,3955,3955,3945,5321
20231102,100100,1010343895,3955,3955,3955,3950,696
20231102,100000,1007592940,3950,3940,3955,3940,4465
20231102,095900,989956665,3950,3945,3950,3940,1443
20231102,095800,984264175,3945,3940,3945,3940,9873
20231102,095700,945350240,3940,3940,3940,3940,1649
20231102,095600,938853180,3940,3930,3940,3930,1169
20231102,095500,934247950,3940,3930,3940,3930,6235
20231102,095400,909722305,3925,3930,3930,3925,405
20231102,095300,908131930,3930,3925,3930,3925,2671
20231102,095200,897645395,3920,3920,3920,3920,2684
20231102,095100,887124115,3920,3920,3920,3920,1328
20231102,095000,881918355,3930,3920,3930,3920,76
20231102,094900,881619735,3920,3920,3920,3920,40
20231102,094800,881462935,3920,3920,3920,3920,1255
20231102,094700,876543335,3920,3930,3930,3920,2015
20231102,094600,868641350,3935,3930,3935,3930,5701
20231102,094500,846231335,3920,3925,3930,3920,723
20231102,094400,843396870,3930,3925,3930,3925,324
20231102,094300,842124125,3925,3920,3930,3920,498
20231102,094200,840170370,3920,3920,3930,3920,652
20231102,094100,837614510,3930,3920,3935,3920,3565
20231102,094000,823627825,3925,3925,3925,3920,167
20231102,093900,822972500,3920,3915,3925,3910,1040
20231102,093800,818896130,3910,3930,3930,3910,4593
20231102,093700,800866500,3930,3930,3940,3925,7159
20231102,093600,772738590,3935,3940,3940,3935,149
20231102,093500,772152075,3940,3935,3940,3930,368
20231102,093400,770703995,3935,3935,3935,3930,1528
20231102,093300,764692585,3935,3935,3940,3930,589
20231102,093200,762375015,3935,3935,3935,3935,176
20231102,093100,761682455,3935,3930,3935,3930,2923
20231102,093000,750189655,3930,3930,3930,3930,966
20231102,092900,746393275,3935,3930,3935,3925,1505
20231102,092800,740478970,3930,3935,3935,3925,842
20231102,092700,737172070,3935,3930,3935,3925,928
20231102,092600,733524650,3930,3935,3935,3920,2482
20231102,092500,723775365,3935,3930,3935,3930,346
20231102,092400,722414355,3935,3935,3935,3930,28
20231102,092300,722304305,3930,3930,3930,3920,6115
20231102,092200,698273605,3920,3930,3930,3920,45
20231102,092100,698097025,3930,3940,3940,3900,37013
20231102,092000,553380390,3940,3950,3955,3940,2863
20231102,091900,542082445,3950,3955,3955,3945,1395
20231102,091800,536572085,3955,3945,3955,3935,5413
20231102,091700,515197765,3950,3945,3950,3935,4537
20231102,091600,497299590,3930,3925,3945,3925,8165
20231102,091500,465165285,3920,3925,3930,3920,1055
20231102,091400,461026290,3930,3930,3930,3930,426
20231102,091300,459352110,3935,3915,3935,3910,894
20231102,091200,455841675,3915,3930,3930,3915,5419
20231102,091100,434601885,3925,3905,3925,3900,7162
20231102,091000,406611590,3900,3925,3930,3900,22545
20231102,090900,318524755,3930,3935,3945,3925,12013
20231102,090800,271295390,3935,3940,3945,3935,7001
20231102,090700,243719835,3935,3945,3945,3935,2927
20231102,090600,232197310,3940,3945,3945,3940,2864
20231102,090500,220910245,3945,3940,3950,3935,4776
20231102,090400,202072340,3935,3925,3935,3920,4174
20231102,090300,185680085,3925,3930,3940,3920,9726
20231102,090200,147431480,3940,3950,3950,3930,4449
20231102,090100,129941935,3950,3965,3965,3930,10644
20231102,090000,87960910,3970,3970,3975,3945,20404