KissMeData/036620/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,191700,2877268710,3815,3815,3815,3815,15168
20231107,191600,2877268710,3815,3815,3815,3815,0
20231107,191500,2877268710,3815,3815,3815,3815,0
20231107,191400,2877268710,3815,3815,3815,3815,0
20231107,191300,2877268710,3815,3815,3815,3815,0
20231107,191200,2877268710,3815,3815,3815,3815,0
20231107,191100,2877268710,3815,3815,3815,3815,0
20231107,191000,2877268710,3815,3815,3815,3815,0
20231107,190900,2877268710,3815,3815,3815,3815,0
20231107,190800,2877268710,3815,3815,3815,3815,0
20231107,190700,2877268710,3815,3815,3815,3815,0
20231107,190600,2877268710,3815,3815,3815,3815,0
20231107,190500,2877268710,3815,3815,3815,3815,0
20231107,190400,2877268710,3815,3815,3815,3815,0
20231107,190300,2877268710,3815,3815,3815,3815,0
20231107,190200,2877268710,3815,3815,3815,3815,0
20231107,190100,2877268710,3815,3815,3815,3815,0
20231107,190000,2877268710,3815,3815,3815,3815,0
20231107,185900,2877268710,3815,3815,3815,3815,0
20231107,185800,2877268710,3815,3815,3815,3815,0
20231107,185700,2877268710,3815,3815,3815,3815,0
20231107,185600,2877268710,3815,3815,3815,3815,0
20231107,185500,2877268710,3815,3815,3815,3815,0
20231107,185400,2877268710,3815,3815,3815,3815,0
20231107,185300,2877268710,3815,3815,3815,3815,0
20231107,185200,2877268710,3815,3815,3815,3815,0
20231107,185100,2877268710,3815,3815,3815,3815,0
20231107,185000,2877268710,3815,3815,3815,3815,0
20231107,184900,2877268710,3815,3815,3815,3815,0
20231107,184800,2877268710,3815,3815,3815,3815,0
20231107,184700,2877268710,3815,3815,3815,3815,15168
20231107,184600,2877268710,3815,3815,3815,3815,0
20231107,184500,2877268710,3815,3815,3815,3815,0
20231107,184400,2877268710,3815,3815,3815,3815,0
20231107,184300,2877268710,3815,3815,3815,3815,0
20231107,184200,2877268710,3815,3815,3815,3815,0
20231107,184100,2877268710,3815,3815,3815,3815,0
20231107,184000,2877268710,3815,3815,3815,3815,0
20231107,183900,2877268710,3815,3815,3815,3815,0
20231107,183800,2877268710,3815,3815,3815,3815,0
20231107,183700,2877268710,3815,3815,3815,3815,0
20231107,183600,2877268710,3815,3815,3815,3815,0
20231107,183500,2877268710,3815,3815,3815,3815,0
20231107,183400,2877268710,3815,3815,3815,3815,0
20231107,183300,2877268710,3815,3815,3815,3815,0
20231107,183200,2877268710,3815,3815,3815,3815,0
20231107,183100,2877268710,3815,3815,3815,3815,0
20231107,183000,2877268710,3815,3815,3815,3815,0
20231107,182900,2877268710,3815,3815,3815,3815,0
20231107,182800,2877268710,3815,3815,3815,3815,0
20231107,182700,2877268710,3815,3815,3815,3815,0
20231107,182600,2877268710,3815,3815,3815,3815,0
20231107,182500,2877268710,3815,3815,3815,3815,0
20231107,182400,2877268710,3815,3815,3815,3815,0
20231107,182300,2877268710,3815,3815,3815,3815,0
20231107,182200,2877268710,3815,3815,3815,3815,0
20231107,182100,2877268710,3815,3815,3815,3815,0
20231107,182000,2877268710,3815,3815,3815,3815,0
20231107,181900,2877268710,3815,3815,3815,3815,0
20231107,181800,2877268710,3815,3815,3815,3815,0
20231107,181700,2877268710,3815,3815,3815,3815,15168
20231107,181600,2877268710,3815,3815,3815,3815,0
20231107,181500,2877268710,3815,3815,3815,3815,0
20231107,181400,2877268710,3815,3815,3815,3815,0
20231107,181300,2877268710,3815,3815,3815,3815,0
20231107,181200,2877268710,3815,3815,3815,3815,0
20231107,181100,2877268710,3815,3815,3815,3815,0
20231107,181000,2877268710,3815,3815,3815,3815,0
20231107,180900,2877268710,3815,3815,3815,3815,0
20231107,180800,2877268710,3815,3815,3815,3815,0
20231107,180700,2877268710,3815,3815,3815,3815,0
20231107,180600,2877268710,3815,3815,3815,3815,0
20231107,180500,2877268710,3815,3815,3815,3815,0
20231107,180400,2877268710,3815,3815,3815,3815,0
20231107,180300,2877268710,3815,3815,3815,3815,0
20231107,180200,2877268710,3815,3815,3815,3815,0
20231107,180100,2877268710,3815,3815,3815,3815,0
20231107,180000,2877268710,3815,3815,3815,3815,0
20231107,175900,2877268710,3815,3815,3815,3815,0
20231107,175800,2877268710,3815,3815,3815,3815,0
20231107,175700,2877268710,3815,3815,3815,3815,0
20231107,175600,2877268710,3815,3815,3815,3815,0
20231107,175500,2877268710,3815,3815,3815,3815,0
20231107,175400,2877268710,3815,3815,3815,3815,0
20231107,175300,2877268710,3815,3815,3815,3815,0
20231107,175200,2877268710,3815,3815,3815,3815,0
20231107,175100,2877268710,3815,3815,3815,3815,0
20231107,175000,2877268710,3815,3815,3815,3815,0
20231107,174900,2877268710,3815,3815,3815,3815,0
20231107,174800,2877268710,3815,3815,3815,3815,0
20231107,174700,2877268710,3815,3815,3815,3815,15168
20231107,174600,2877268710,3815,3815,3815,3815,0
20231107,174500,2877268710,3815,3815,3815,3815,0
20231107,174400,2877268710,3815,3815,3815,3815,0
20231107,174300,2877268710,3815,3815,3815,3815,0
20231107,174200,2877268710,3815,3815,3815,3815,0
20231107,174100,2877268710,3815,3815,3815,3815,0
20231107,174000,2877268710,3815,3815,3815,3815,0
20231107,173900,2877268710,3815,3815,3815,3815,0
20231107,173800,2877268710,3815,3815,3815,3815,0
20231107,173700,2877268710,3815,3815,3815,3815,0
20231107,173600,2877268710,3815,3815,3815,3815,0
20231107,173500,2877268710,3815,3815,3815,3815,0
20231107,173400,2877268710,3815,3815,3815,3815,0
20231107,173300,2877268710,3815,3815,3815,3815,0
20231107,173200,2877268710,3815,3815,3815,3815,0
20231107,173100,2877268710,3815,3815,3815,3815,0
20231107,173000,2877268710,3815,3815,3815,3815,0
20231107,172900,2877268710,3815,3815,3815,3815,0
20231107,172800,2877268710,3815,3815,3815,3815,0
20231107,172700,2877268710,3815,3815,3815,3815,0
20231107,172600,2877268710,3815,3815,3815,3815,0
20231107,172500,2877268710,3815,3815,3815,3815,0
20231107,172400,2877268710,3815,3815,3815,3815,0
20231107,172300,2877268710,3815,3815,3815,3815,0
20231107,172200,2877268710,3815,3815,3815,3815,0
20231107,172100,2877268710,3815,3815,3815,3815,0
20231107,172000,2877268710,3815,3815,3815,3815,0
20231107,171900,2877268710,3815,3815,3815,3815,0
20231107,171800,2877268710,3815,3815,3815,3815,0
20231107,171700,2877268710,3815,3815,3815,3815,15168
20231107,171600,2877268710,3815,3815,3815,3815,0
20231107,171500,2877268710,3815,3815,3815,3815,0
20231107,171400,2877268710,3815,3815,3815,3815,0
20231107,171300,2877268710,3815,3815,3815,3815,0
20231107,171200,2877268710,3815,3815,3815,3815,0
20231107,171100,2877268710,3815,3815,3815,3815,0
20231107,171000,2877268710,3815,3815,3815,3815,0
20231107,170900,2877268710,3815,3815,3815,3815,0
20231107,170800,2877268710,3815,3815,3815,3815,0
20231107,170700,2877268710,3815,3815,3815,3815,0
20231107,170600,2877268710,3815,3815,3815,3815,0
20231107,170500,2877268710,3815,3815,3815,3815,0
20231107,170400,2877268710,3815,3815,3815,3815,0
20231107,170300,2877268710,3815,3815,3815,3815,0
20231107,170200,2877268710,3815,3815,3815,3815,0
20231107,170100,2877268710,3815,3815,3815,3815,0
20231107,170000,2877268710,3815,3815,3815,3815,0
20231107,165900,2877268710,3815,3815,3815,3815,0
20231107,165800,2877268710,3815,3815,3815,3815,0
20231107,165700,2877268710,3815,3815,3815,3815,0
20231107,165600,2877268710,3815,3815,3815,3815,0
20231107,165500,2877268710,3815,3815,3815,3815,0
20231107,165400,2877268710,3815,3815,3815,3815,0
20231107,165300,2877268710,3815,3815,3815,3815,0
20231107,165200,2877268710,3815,3815,3815,3815,0
20231107,165100,2877268710,3815,3815,3815,3815,0
20231107,165000,2877268710,3815,3815,3815,3815,0
20231107,164900,2877268710,3815,3815,3815,3815,0
20231107,164800,2877268710,3815,3815,3815,3815,0
20231107,164700,2877268710,3815,3815,3815,3815,15168
20231107,164600,2877268710,3815,3815,3815,3815,0
20231107,164500,2877268710,3815,3815,3815,3815,0
20231107,164400,2877268710,3815,3815,3815,3815,0
20231107,164300,2877268710,3815,3815,3815,3815,0
20231107,164200,2877268710,3815,3815,3815,3815,0
20231107,164100,2877268710,3815,3815,3815,3815,0
20231107,164000,2877268710,3815,3815,3815,3815,0
20231107,163900,2877268710,3815,3815,3815,3815,0
20231107,163800,2877268710,3815,3815,3815,3815,0
20231107,163700,2877268710,3815,3815,3815,3815,0
20231107,163600,2877268710,3815,3815,3815,3815,0
20231107,163500,2877268710,3815,3815,3815,3815,0
20231107,163400,2877268710,3815,3815,3815,3815,0
20231107,163300,2877268710,3815,3815,3815,3815,0
20231107,163200,2877268710,3815,3815,3815,3815,0
20231107,163100,2877268710,3815,3815,3815,3815,0
20231107,163000,2877268710,3815,3815,3815,3815,0
20231107,162900,2877268710,3815,3815,3815,3815,0
20231107,162800,2877268710,3815,3815,3815,3815,0
20231107,162700,2877268710,3815,3815,3815,3815,0
20231107,162600,2877268710,3815,3815,3815,3815,0
20231107,162500,2877268710,3815,3815,3815,3815,0
20231107,162400,2877268710,3815,3815,3815,3815,0
20231107,162300,2877268710,3815,3815,3815,3815,0
20231107,162200,2877268710,3815,3815,3815,3815,0
20231107,162100,2877268710,3815,3815,3815,3815,0
20231107,162000,2877268710,3815,3815,3815,3815,0
20231107,161900,2877268710,3815,3815,3815,3815,0
20231107,161800,2877268710,3815,3815,3815,3815,0
20231107,161700,2877268710,3815,3815,3815,3815,15168
20231107,161600,2877268710,3815,3815,3815,3815,0
20231107,161500,2877268710,3815,3815,3815,3815,0
20231107,161400,2877268710,3815,3815,3815,3815,0
20231107,161300,2877268710,3815,3815,3815,3815,0
20231107,161200,2877268710,3815,3815,3815,3815,0
20231107,161100,2877268710,3815,3815,3815,3815,0
20231107,161000,2877268710,3815,3815,3815,3815,0
20231107,160900,2877268710,3815,3815,3815,3815,0
20231107,160800,2877268710,3815,3815,3815,3815,0
20231107,160700,2877268710,3815,3815,3815,3815,0
20231107,160600,2877268710,3815,3815,3815,3815,0
20231107,160500,2877268710,3815,3815,3815,3815,0
20231107,160400,2877268710,3815,3815,3815,3815,0
20231107,160300,2877268710,3815,3815,3815,3815,0
20231107,160200,2877268710,3815,3815,3815,3815,0
20231107,160100,2877268710,3815,3815,3815,3815,0
20231107,160000,2877268710,3815,3815,3815,3815,0
20231107,155900,2877268710,3815,3815,3815,3815,0
20231107,155800,2877268710,3815,3815,3815,3815,0
20231107,155700,2877268710,3815,3815,3815,3815,0
20231107,155600,2877268710,3815,3815,3815,3815,0
20231107,155500,2877268710,3815,3815,3815,3815,0
20231107,155400,2877268710,3815,3815,3815,3815,0
20231107,155300,2877268710,3815,3815,3815,3815,0
20231107,155200,2877268710,3815,3815,3815,3815,0
20231107,155100,2877268710,3815,3815,3815,3815,0
20231107,155000,2877268710,3815,3815,3815,3815,0
20231107,154900,2877268710,3815,3815,3815,3815,0
20231107,154800,2877268710,3815,3815,3815,3815,0
20231107,154700,2877268710,3815,3815,3815,3815,15168
20231107,154600,2877268710,3815,3815,3815,3815,0
20231107,154500,2877268710,3815,3815,3815,3815,0
20231107,154400,2877268710,3815,3815,3815,3815,0
20231107,154300,2877268710,3815,3815,3815,3815,0
20231107,154200,2877268710,3815,3815,3815,3815,0
20231107,154100,2877268710,3815,3815,3815,3815,0
20231107,154000,2877268710,3815,3815,3815,3815,0
20231107,153900,2877268710,3815,3815,3815,3815,0
20231107,153800,2877268710,3815,3815,3815,3815,0
20231107,153700,2877268710,3815,3815,3815,3815,0
20231107,153600,2877268710,3815,3815,3815,3815,0
20231107,153500,2877268710,3815,3815,3815,3815,0
20231107,153400,2877268710,3815,3815,3815,3815,0
20231107,153300,2877268710,3815,3815,3815,3815,0
20231107,153200,2877268710,3815,3815,3815,3815,0
20231107,153100,2877268710,3815,3815,3815,3815,0
20231107,153000,2877268710,3815,3815,3815,3815,15168
20231107,152900,2819402790,3815,3815,3815,3815,0
20231107,152800,2819402790,3815,3815,3815,3815,0
20231107,152700,2819402790,3815,3815,3815,3815,0
20231107,152600,2819402790,3815,3815,3815,3815,0
20231107,152500,2819402790,3815,3815,3815,3815,0
20231107,152400,2819402790,3815,3815,3815,3815,0
20231107,152300,2819402790,3815,3815,3815,3815,0
20231107,152200,2819402790,3815,3815,3815,3815,0
20231107,152100,2819402790,3815,3815,3815,3815,0
20231107,152000,2819402790,3815,3815,3815,3815,0
20231107,151900,2819402790,3815,3825,3830,3815,3591
20231107,151800,2805682220,3820,3830,3830,3820,420
20231107,151700,2804076770,3830,3825,3830,3820,3430
20231107,151600,2790954665,3825,3830,3830,3825,2230
20231107,151500,2782424720,3825,3830,3830,3825,1160
20231107,151400,2777982020,3830,3825,3830,3825,364
20231107,151300,2776589645,3820,3820,3820,3815,10396
20231107,151200,2736876995,3820,3825,3825,3820,3002
20231107,151100,2725408935,3825,3815,3825,3815,8886
20231107,151000,2691464525,3815,3810,3820,3810,1500
20231107,150900,2685741355,3815,3820,3820,3815,3449
20231107,150800,2672579230,3820,3815,3820,3815,638
20231107,150700,2670144160,3815,3815,3820,3815,1337
20231107,150600,2665041010,3815,3820,3820,3815,14315
20231107,150500,2610425855,3820,3820,3820,3820,363
20231107,150400,2609039195,3820,3820,3820,3820,867
20231107,150300,2605727255,3815,3820,3820,3815,2977
20231107,150200,2594364205,3815,3820,3820,3815,574
20231107,150100,2592171580,3820,3815,3820,3815,1040
20231107,150000,2588200430,3820,3815,3820,3815,1203
20231107,145900,2583605620,3810,3815,3820,3810,1488
20231107,145800,2577932015,3815,3820,3820,3810,1026
20231107,145700,2574018250,3820,3815,3820,3815,786
20231107,145600,2571016790,3820,3820,3820,3815,663
20231107,145500,2568486080,3815,3820,3820,3810,675
20231107,145400,2565911025,3820,3820,3820,3810,320
20231107,145300,2564689270,3820,3815,3820,3810,944
20231107,145200,2561085815,3815,3810,3820,3810,973
20231107,145100,2557375485,3815,3815,3820,3810,634
20231107,145000,2554955975,3815,3820,3820,3805,1597
20231107,144900,2548866620,3815,3815,3825,3815,575
20231107,144800,2546671210,3825,3810,3825,3810,3904
20231107,144700,2531765265,3815,3810,3820,3805,5932
20231107,144600,2509164585,3805,3810,3810,3805,1102
20231107,144500,2504968425,3810,3810,3810,3805,1350
20231107,144400,2499827330,3810,3810,3810,3805,2075
20231107,144300,2491929550,3810,3815,3815,3805,1325
20231107,144200,2486880195,3810,3810,3815,3810,863
20231107,144100,2483590325,3815,3815,3815,3805,649
20231107,144000,2481117655,3810,3815,3815,3810,3490
20231107,143900,2467817955,3815,3820,3820,3810,8637
20231107,143800,2434899840,3820,3820,3825,3815,1491
20231107,143700,2429203335,3820,3825,3825,3820,1778
20231107,143600,2422404805,3825,3820,3825,3820,643
20231107,143500,2419947700,3825,3825,3825,3820,5301
20231107,143400,2399676100,3820,3825,3825,3820,5550
20231107,143300,2378460235,3825,3825,3830,3825,1659
20231107,143200,2372112075,3825,3825,3830,3825,3253
20231107,143100,2359656760,3825,3825,3830,3825,561
20231107,143000,2357510800,3825,3825,3825,3825,5629
20231107,142900,2335979875,3825,3830,3830,3825,4010
20231107,142800,2320641075,3825,3825,3830,3825,505
20231107,142700,2318709270,3825,3830,3830,3825,281
20231107,142600,2317634315,3830,3825,3830,3825,403
20231107,142500,2316092750,3830,3825,3830,3825,1007
20231107,142400,2312240840,3825,3830,3830,3825,128
20231107,142300,2311751185,3830,3825,3830,3825,1039
20231107,142200,2307776845,3820,3825,3825,3820,1498
20231107,142100,2302047625,3825,3825,3830,3825,359
20231107,142000,2300674355,3825,3825,3830,3825,900
20231107,141900,2297231595,3825,3825,3825,3825,619
20231107,141800,2294863920,3825,3825,3830,3825,642
20231107,141700,2292408170,3830,3830,3830,3825,412
20231107,141600,2290831955,3825,3825,3825,3825,250
20231107,141500,2289875705,3825,3825,3830,3825,372
20231107,141400,2288452705,3830,3830,3830,3825,2053
20231107,141300,2280592820,3830,3830,3830,3825,218
20231107,141200,2279758770,3830,3825,3830,3825,459
20231107,141100,2278003015,3830,3825,3830,3825,3618
20231107,141000,2264163505,3825,3830,3830,3825,531
20231107,140900,2262132215,3830,3830,3830,3825,395
20231107,140800,2260621200,3830,3830,3830,3830,710
20231107,140700,2257901900,3830,3835,3835,3830,647
20231107,140600,2255423645,3835,3830,3835,3830,378
20231107,140500,2253975700,3830,3830,3835,3830,237
20231107,140400,2253067490,3835,3830,3835,3830,484
20231107,140300,2251213685,3835,3825,3835,3825,3916
20231107,140200,2236215980,3830,3830,3830,3825,542
20231107,140100,2234140565,3830,3830,3830,3825,644
20231107,140000,2231676490,3830,3830,3830,3825,175
20231107,135900,2231006785,3830,3830,3830,3825,540
20231107,135800,2228940775,3830,3830,3830,3825,554
20231107,135700,2226821550,3830,3830,3830,3825,259
20231107,135600,2225830390,3825,3830,3830,3825,463
20231107,135500,2224058860,3825,3825,3830,3825,1288
20231107,135400,2219131885,3825,3830,3830,3825,1069
20231107,135300,2215042115,3835,3830,3835,3830,550
20231107,135200,2212934600,3835,3830,3835,3830,325
20231107,135100,2211689535,3830,3835,3835,3830,347
20231107,135000,2210360470,3830,3835,3835,3830,458
20231107,134900,2208606150,3830,3835,3835,3830,1691
20231107,134800,2202129330,3835,3835,3835,3830,1244
20231107,134700,2197360795,3835,3835,3835,3830,372
20231107,134600,2195935835,3835,3835,3835,3830,1163
20231107,134500,2191480590,3835,3835,3840,3835,367
20231107,134400,2190073095,3840,3830,3840,3830,3484
20231107,134300,2176712685,3830,3830,3835,3830,532
20231107,134200,2174674245,3830,3830,3830,3825,6183
20231107,134100,2151004150,3830,3830,3830,3830,227
20231107,134000,2150134740,3830,3830,3835,3825,1516
20231107,133900,2144325065,3830,3835,3835,3830,1372
20231107,133800,2139065835,3825,3835,3835,3825,5613
20231107,133700,2117567070,3840,3840,3840,3835,1520
20231107,133600,2111731030,3835,3840,3840,3835,378
20231107,133500,2110281340,3835,3835,3835,3830,1279
20231107,133400,2105377450,3840,3835,3840,3835,1254
20231107,133300,2100562970,3840,3840,3840,3835,173
20231107,133200,2099899340,3835,3835,3840,3835,831
20231107,133100,2096712300,3835,3830,3835,3830,675
20231107,133000,2094126595,3830,3835,3835,3830,170
20231107,132900,2093475105,3830,3830,3835,3830,541
20231107,132800,2091402945,3830,3830,3830,3825,3806
20231107,132700,2076839315,3825,3830,3830,3825,3366
20231107,132600,2063964050,3825,3825,3835,3825,5213
20231107,132500,2044019175,3825,3830,3830,3825,294
20231107,132400,2042894115,3835,3830,3835,3830,211
20231107,132300,2042085735,3835,3825,3835,3825,1674
20231107,132200,2035677040,3825,3830,3830,3825,2521
20231107,132100,2026034160,3825,3835,3835,3825,5443
20231107,132000,2005208820,3835,3835,3835,3830,1579
20231107,131900,1999154640,3835,3840,3840,3835,248
20231107,131800,1998203360,3840,3845,3845,3835,1900
20231107,131700,1990902940,3840,3845,3845,3840,87
20231107,131600,1990568575,3845,3845,3845,3845,191
20231107,131500,1989834180,3840,3840,3845,3840,3423
20231107,131400,1976680435,3845,3845,3845,3845,78
20231107,131300,1976380525,3845,3845,3845,3845,80
20231107,131200,1976072925,3845,3845,3845,3845,100
20231107,131100,1975688425,3840,3850,3850,3840,4275
20231107,131000,1959255820,3850,3850,3850,3850,67
20231107,130900,1958997870,3845,3850,3850,3845,500
20231107,130800,1957073905,3855,3855,3855,3855,11
20231107,130700,1957031500,3855,3855,3855,3855,116
20231107,130600,1956584320,3850,3850,3850,3850,671
20231107,130500,1954000970,3850,3850,3850,3850,238
20231107,130400,1953084670,3850,3850,3850,3850,247
20231107,130300,1952133720,3850,3850,3850,3850,8146
20231107,130200,1920771620,3845,3850,3850,3845,526
20231107,130100,1918749020,3850,3850,3850,3850,10
20231107,130000,1918710520,3850,3850,3850,3850,74
20231107,125900,1918425620,3850,3855,3855,3850,12408
20231107,125800,1870654160,3850,3855,3855,3850,1000
20231107,125700,1866803425,3855,3860,3860,3855,328
20231107,125600,1865538205,3860,3860,3860,3855,54
20231107,125500,1865329805,3855,3855,3855,3855,14
20231107,125400,1865275835,3855,3855,3855,3855,1546
20231107,125300,1859316005,3855,3850,3855,3850,469
20231107,125200,1857510010,3850,3850,3850,3850,3
20231107,125100,1857498460,3850,3855,3855,3850,531
20231107,125000,1855454055,3855,3855,3855,3855,153
20231107,124900,1854864240,3855,3850,3855,3850,252
20231107,124800,1853894030,3855,3855,3855,3850,85
20231107,124700,1853566360,3855,3855,3855,3850,887
20231107,124600,1850149475,3855,3850,3855,3850,135
20231107,124500,1849629720,3850,3850,3855,3850,384
20231107,124400,1848151095,3850,3850,3850,3850,0
20231107,124300,1848151095,3850,3855,3855,3850,97
20231107,124200,1847777590,3855,3855,3855,3855,114
20231107,124100,1847338120,3855,3850,3855,3850,54
20231107,124000,1847130150,3850,3855,3855,3850,518
20231107,123900,1845135650,3850,3850,3855,3850,105
20231107,123800,1844730955,3855,3850,3855,3850,843
20231107,123700,1841485265,3850,3850,3850,3850,147
20231107,123600,1840919315,3850,3855,3855,3845,472
20231107,123500,1839101480,3855,3855,3855,3855,1963
20231107,123400,1831534115,3855,3850,3855,3850,1400
20231107,123300,1826144060,3850,3845,3850,3845,232
20231107,123200,1825251860,3845,3840,3845,3840,1040
20231107,123100,1821253075,3840,3835,3840,3830,1526
20231107,123000,1815397905,3835,3835,3835,3835,170
20231107,122900,1814745955,3835,3840,3840,3835,851
20231107,122800,1811482310,3840,3830,3840,3830,1728
20231107,122700,1804862665,3830,3830,3830,3830,28
20231107,122600,1804755425,3825,3830,3830,3825,244
20231107,122500,1803822035,3830,3825,3830,3825,531
20231107,122400,1801788780,3825,3830,3830,3825,499
20231107,122300,1799878205,3835,3830,3835,3830,301
20231107,122200,1798725130,3830,3830,3830,3830,46
20231107,122100,1798548950,3830,3840,3840,3830,1732
20231107,122000,1791915350,3835,3830,3835,3825,2987
20231107,121900,1780485330,3830,3830,3830,3830,244
20231107,121800,1779550810,3830,3830,3830,3825,3432
20231107,121700,1766420335,3835,3835,3835,3835,78
20231107,121600,1766121205,3835,3835,3835,3835,0
20231107,121500,1766121205,3835,3830,3835,3830,1405
20231107,121400,1760738555,3830,3820,3830,3820,1135
20231107,121300,1756399800,3825,3825,3825,3820,518
20231107,121200,1754420015,3825,3820,3825,3815,1622
20231107,121100,1748229625,3820,3820,3820,3815,5639
20231107,121000,1726714830,3825,3830,3830,3825,513
20231107,120900,1724752435,3830,3830,3830,3825,548
20231107,120800,1722656095,3820,3825,3825,3820,531
20231107,120700,1720625845,3825,3830,3830,3825,550
20231107,120600,1718521895,3825,3825,3830,3820,1062
20231107,120500,1714457695,3825,3825,3830,3825,6516
20231107,120400,1689506255,3825,3825,3825,3820,1993
20231107,120300,1681886500,3825,3825,3830,3825,1973
20231107,120200,1674339410,3825,3825,3825,3825,170
20231107,120100,1673689160,3830,3830,3830,3830,40
20231107,120000,1673535960,3830,3830,3830,3825,1658
20231107,115900,1667193820,3825,3825,3825,3825,2326
20231107,115800,1658296870,3825,3830,3830,3820,3905
20231107,115700,1643363790,3830,3830,3830,3825,5403
20231107,115600,1622696990,3830,3830,3830,3830,9
20231107,115500,1622662520,3825,3830,3830,3825,3830
20231107,115400,1608012590,3825,3825,3825,3825,100
20231107,115300,1607630090,3830,3830,3830,3830,689
20231107,115200,1604991220,3830,3830,3835,3830,19648
20231107,115100,1529739175,3835,3835,3835,3835,100
20231107,115000,1529355675,3840,3835,3840,3835,940
20231107,114900,1525750610,3835,3835,3835,3835,40
20231107,114800,1525597210,3835,3840,3840,3835,609
20231107,114700,1523261665,3840,3840,3840,3840,135
20231107,114600,1522743265,3840,3840,3840,3840,14
20231107,114500,1522689505,3840,3840,3840,3830,701
20231107,114400,1520002290,3840,3840,3840,3840,11
20231107,114300,1519960050,3840,3840,3840,3840,220
20231107,114200,1519115250,3840,3845,3845,3840,998
20231107,114100,1515279650,3845,3840,3845,3840,44
20231107,114000,1515110485,3845,3845,3845,3845,274
20231107,113900,1514056955,3845,3845,3845,3845,10
20231107,113800,1514018505,3845,3840,3845,3840,453
20231107,113700,1512277230,3845,3845,3845,3845,128
20231107,113600,1511785070,3845,3840,3845,3840,604
20231107,113500,1509465675,3840,3835,3840,3830,2531
20231107,113400,1499766490,3840,3840,3840,3840,26
20231107,113300,1499666650,3840,3840,3840,3840,143
20231107,113200,1499117530,3840,3840,3840,3840,92
20231107,113100,1498764250,3840,3840,3840,3840,8
20231107,113000,1498733530,3840,3840,3840,3840,45
20231107,112900,1498560730,3840,3835,3840,3830,615
20231107,112800,1496204230,3835,3835,3835,3830,3890
20231107,112700,1481286580,3835,3835,3835,3830,389
20231107,112600,1479796365,3835,3835,3835,3830,1068
20231107,112500,1475705475,3835,3830,3835,3830,319
20231107,112400,1474483665,3835,3835,3835,3835,65
20231107,112300,1474234390,3835,3835,3840,3835,261
20231107,112200,1473233240,3835,3835,3835,3835,1170
20231107,112100,1468746290,3835,3835,3835,3835,145
20231107,112000,1468190215,3830,3840,3840,3830,3091
20231107,111900,1456336040,3835,3840,3840,3835,10317
20231107,111800,1416719265,3845,3840,3845,3840,55
20231107,111700,1416507825,3845,3850,3850,3845,835
20231107,111600,1413294590,3850,3850,3850,3850,34
20231107,111500,1413163690,3840,3840,3850,3840,480
20231107,111400,1411318025,3845,3845,3845,3840,363
20231107,111300,1409922790,3845,3845,3845,3840,84
20231107,111200,1409599845,3845,3845,3845,3845,15
20231107,111100,1409542170,3845,3845,3845,3845,115
20231107,111000,1409099995,3845,3850,3850,3845,260
20231107,110900,1408099530,3845,3830,3845,3830,5335
20231107,110800,1387640225,3830,3830,3830,3825,520
20231107,110700,1385649690,3830,3830,3830,3825,1017
20231107,110600,1381759220,3830,3825,3830,3815,4088
20231107,110500,1366127335,3825,3825,3825,3825,4720
20231107,110400,1348073335,3830,3835,3835,3825,2400
20231107,110300,1338884440,3835,3835,3835,3830,3279
20231107,110200,1326314385,3840,3840,3840,3840,45
20231107,110100,1326141585,3840,3840,3840,3835,48
20231107,110000,1325957300,3840,3840,3840,3840,204
20231107,105900,1325173940,3840,3840,3840,3840,111
20231107,105800,1324747700,3835,3840,3840,3835,46
20231107,105700,1324571165,3840,3845,3845,3835,1162
20231107,105600,1320112375,3845,3840,3845,3840,2356
20231107,105500,1311065065,3845,3845,3845,3845,311
20231107,105400,1309869270,3845,3855,3855,3845,2094
20231107,105300,1301815545,3855,3855,3855,3850,122
20231107,105200,1301345270,3855,3850,3855,3850,52
20231107,105100,1301144825,3850,3850,3850,3850,7
20231107,105000,1301117875,3850,3855,3855,3850,267
20231107,104900,1300089090,3855,3855,3855,3855,142
20231107,104800,1299541680,3845,3850,3850,3845,1575
20231107,104700,1293477965,3850,3850,3850,3850,108
20231107,104600,1293062165,3845,3845,3850,3845,140
20231107,104500,1292523765,3850,3850,3850,3850,46
20231107,104400,1292346665,3850,3850,3850,3845,221
20231107,104300,1291496565,3845,3850,3850,3845,136
20231107,104200,1290973000,3850,3845,3850,3845,40
20231107,104100,1290819030,3845,3845,3845,3845,7
20231107,104000,1290792115,3845,3845,3845,3845,232
20231107,103900,1289900075,3845,3840,3845,3835,489
20231107,103800,1288022245,3835,3840,3840,3835,1528
20231107,103700,1282161810,3840,3845,3845,3840,3638
20231107,103600,1268190810,3840,3850,3850,3840,2185
20231107,103500,1259789240,3850,3850,3850,3850,973
20231107,103400,1256043190,3855,3850,3855,3850,101
20231107,103300,1255653870,3855,3855,3855,3855,247
20231107,103200,1254701685,3855,3860,3860,3855,210
20231107,103100,1253891135,3855,3855,3855,3855,7
20231107,103000,1253864150,3855,3855,3855,3855,549
20231107,102900,1251747755,3850,3855,3865,3850,3575
20231107,102800,1237965775,3855,3860,3860,3855,1347
20231107,102700,1232769720,3870,3855,3870,3855,1992
20231107,102600,1225081370,3855,3850,3855,3850,680
20231107,102500,1222463340,3850,3860,3860,3850,2930
20231107,102400,1211172010,3850,3855,3860,3850,1882
20231107,102300,1203921300,3855,3850,3855,3850,1347
20231107,102200,1198731985,3850,3850,3850,3850,14998
20231107,102100,1140989685,3850,3850,3860,3850,5400
20231107,102000,1120187490,3855,3860,3860,3855,1499
20231107,101900,1114406185,3860,3860,3875,3860,1356
20231107,101800,1109172010,3860,3865,3865,3860,1506
20231107,101700,1103356330,3865,3880,3880,3865,1487
20231107,101600,1097607085,3880,3860,3880,3860,2725
20231107,101500,1087080695,3855,3865,3865,3855,5684
20231107,101400,1065116360,3870,3880,3880,3870,556
20231107,101300,1062963400,3875,3880,3880,3875,15782
20231107,101200,1001732915,3880,3885,3900,3880,12419
20231107,101100,953538770,3885,3875,3885,3875,8535
20231107,101000,920392195,3860,3860,3860,3855,1956
20231107,100900,912843605,3855,3860,3860,3850,1660
20231107,100800,906451390,3860,3865,3865,3860,1059
20231107,100700,902361975,3870,3875,3875,3870,260
20231107,100600,901355390,3870,3875,3875,3870,1018
20231107,100500,897413190,3875,3875,3875,3875,0
20231107,100400,897413190,3875,3875,3880,3870,1572
20231107,100300,891322770,3880,3880,3880,3880,229
20231107,100200,890434250,3880,3910,3915,3880,5615
20231107,100100,868525885,3915,3915,3915,3915,36
20231107,100000,868384945,3920,3910,3920,3905,4792
20231107,095900,849636995,3915,3915,3915,3910,5825
20231107,095800,826835305,3915,3885,3915,3885,7841
20231107,095700,796215800,3885,3890,3890,3885,342
20231107,095600,794885605,3880,3875,3880,3875,6041
20231107,095500,771452675,3875,3875,3875,3875,651
20231107,095400,768930050,3880,3895,3895,3880,4212
20231107,095300,752578030,3900,3900,3900,3895,2389
20231107,095200,743267505,3895,3895,3900,3895,2351
20231107,095100,734107715,3895,3870,3895,3870,7716
20231107,095000,704172710,3870,3870,3875,3870,1901
20231107,094900,696815640,3870,3880,3880,3870,863
20231107,094800,693472850,3875,3885,3885,3875,109
20231107,094700,693050435,3875,3875,3880,3875,1004
20231107,094600,689158355,3870,3875,3875,3870,83
20231107,094500,688836755,3875,3880,3885,3875,1300
20231107,094400,683793660,3870,3870,3880,3870,796
20231107,094300,680713040,3870,3875,3880,3870,536
20231107,094200,678635215,3875,3870,3880,3865,2731
20231107,094100,668072705,3870,3875,3875,3870,163
20231107,094000,667441885,3875,3875,3875,3870,15
20231107,093900,667383790,3865,3875,3875,3865,132
20231107,093800,666872630,3865,3855,3865,3845,1887
20231107,093700,659602275,3845,3865,3865,3845,2142
20231107,093600,651354930,3865,3860,3865,3860,593
20231107,093500,649065940,3865,3860,3870,3860,1007
20231107,093400,645177525,3865,3875,3875,3865,916
20231107,093300,641633260,3880,3870,3880,3865,1873
20231107,093200,634384700,3875,3885,3885,3870,877
20231107,093100,630987905,3885,3880,3885,3870,612
20231107,093000,628617850,3880,3875,3880,3870,357
20231107,092900,627234495,3875,3865,3875,3865,1313
20231107,092800,622151740,3865,3870,3870,3865,958
20231107,092700,618444935,3870,3885,3885,3870,1378
20231107,092600,613106910,3880,3895,3895,3880,4020
20231107,092500,597483330,3895,3890,3900,3890,1520
20231107,092400,591564625,3890,3885,3890,3880,2778
20231107,092300,580765305,3885,3880,3885,3880,279
20231107,092200,579681600,3885,3890,3890,3880,1143
20231107,092100,575242415,3890,3885,3890,3885,2217
20231107,092000,566621960,3885,3870,3885,3870,2864
20231107,091900,555520250,3870,3865,3870,3860,1196
20231107,091800,550897005,3860,3860,3870,3860,2121
20231107,091700,542703600,3850,3865,3870,3845,4989
20231107,091600,523476540,3860,3870,3880,3860,6395
20231107,091500,498738425,3870,3870,3870,3865,930
20231107,091400,495139885,3870,3880,3880,3870,2104
20231107,091300,486984510,3885,3870,3890,3860,6549
20231107,091200,461600525,3875,3875,3875,3870,375
20231107,091100,460148625,3875,3870,3885,3870,2359
20231107,091000,451005760,3865,3880,3880,3860,4497
20231107,090900,433612655,3880,3910,3915,3880,11726
20231107,090800,387924790,3910,3915,3920,3905,6104
20231107,090700,364057960,3910,3915,3945,3905,18404
20231107,090600,291798695,3915,3855,3940,3855,29522
20231107,090500,176869090,3860,3835,3860,3825,14834
20231107,090400,119746350,3825,3815,3835,3815,2361
20231107,090300,110726220,3815,3810,3820,3810,1164
20231107,090200,106290550,3815,3825,3825,3810,3316
20231107,090100,93646725,3820,3855,3855,3815,14190
20231107,090000,39351025,3850,3825,3855,3825,10219