KissMeData/036620/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,191800,4256995885,3825,3825,3825,3825,10269
20231106,191700,4256995885,3825,3825,3825,3825,0
20231106,191600,4256995885,3825,3825,3825,3825,0
20231106,191500,4256995885,3825,3825,3825,3825,0
20231106,191400,4256995885,3825,3825,3825,3825,0
20231106,191300,4256995885,3825,3825,3825,3825,0
20231106,191200,4256995885,3825,3825,3825,3825,0
20231106,191100,4256995885,3825,3825,3825,3825,0
20231106,191000,4256995885,3825,3825,3825,3825,0
20231106,190900,4256995885,3825,3825,3825,3825,0
20231106,190800,4256995885,3825,3825,3825,3825,0
20231106,190700,4256995885,3825,3825,3825,3825,0
20231106,190600,4256995885,3825,3825,3825,3825,0
20231106,190500,4256995885,3825,3825,3825,3825,0
20231106,190400,4256995885,3825,3825,3825,3825,0
20231106,190300,4256995885,3825,3825,3825,3825,0
20231106,190200,4256995885,3825,3825,3825,3825,0
20231106,190100,4256995885,3825,3825,3825,3825,0
20231106,190000,4256995885,3825,3825,3825,3825,0
20231106,185900,4256995885,3825,3825,3825,3825,0
20231106,185800,4256995885,3825,3825,3825,3825,0
20231106,185700,4256995885,3825,3825,3825,3825,0
20231106,185600,4256995885,3825,3825,3825,3825,0
20231106,185500,4256995885,3825,3825,3825,3825,0
20231106,185400,4256995885,3825,3825,3825,3825,0
20231106,185300,4256995885,3825,3825,3825,3825,0
20231106,185200,4256995885,3825,3825,3825,3825,0
20231106,185100,4256995885,3825,3825,3825,3825,0
20231106,185000,4256995885,3825,3825,3825,3825,0
20231106,184900,4256995885,3825,3825,3825,3825,0
20231106,184800,4256995885,3825,3825,3825,3825,10269
20231106,184700,4256995885,3825,3825,3825,3825,0
20231106,184600,4256995885,3825,3825,3825,3825,0
20231106,184500,4256995885,3825,3825,3825,3825,0
20231106,184400,4256995885,3825,3825,3825,3825,0
20231106,184300,4256995885,3825,3825,3825,3825,0
20231106,184200,4256995885,3825,3825,3825,3825,0
20231106,184100,4256995885,3825,3825,3825,3825,0
20231106,184000,4256995885,3825,3825,3825,3825,0
20231106,183900,4256995885,3825,3825,3825,3825,0
20231106,183800,4256995885,3825,3825,3825,3825,0
20231106,183700,4256995885,3825,3825,3825,3825,0
20231106,183600,4256995885,3825,3825,3825,3825,0
20231106,183500,4256995885,3825,3825,3825,3825,0
20231106,183400,4256995885,3825,3825,3825,3825,0
20231106,183300,4256995885,3825,3825,3825,3825,0
20231106,183200,4256995885,3825,3825,3825,3825,0
20231106,183100,4256995885,3825,3825,3825,3825,0
20231106,183000,4256995885,3825,3825,3825,3825,0
20231106,182900,4256995885,3825,3825,3825,3825,0
20231106,182800,4256995885,3825,3825,3825,3825,0
20231106,182700,4256995885,3825,3825,3825,3825,0
20231106,182600,4256995885,3825,3825,3825,3825,0
20231106,182500,4256995885,3825,3825,3825,3825,0
20231106,182400,4256995885,3825,3825,3825,3825,0
20231106,182300,4256995885,3825,3825,3825,3825,0
20231106,182200,4256995885,3825,3825,3825,3825,0
20231106,182100,4256995885,3825,3825,3825,3825,0
20231106,182000,4256995885,3825,3825,3825,3825,0
20231106,181900,4256995885,3825,3825,3825,3825,0
20231106,181800,4256995885,3825,3825,3825,3825,10269
20231106,181700,4256995885,3825,3825,3825,3825,0
20231106,181600,4256995885,3825,3825,3825,3825,0
20231106,181500,4256995885,3825,3825,3825,3825,0
20231106,181400,4256995885,3825,3825,3825,3825,0
20231106,181300,4256995885,3825,3825,3825,3825,0
20231106,181200,4256995885,3825,3825,3825,3825,0
20231106,181100,4256995885,3825,3825,3825,3825,0
20231106,181000,4256995885,3825,3825,3825,3825,0
20231106,180900,4256995885,3825,3825,3825,3825,0
20231106,180800,4256995885,3825,3825,3825,3825,0
20231106,180700,4256995885,3825,3825,3825,3825,0
20231106,180600,4256995885,3825,3825,3825,3825,0
20231106,180500,4256995885,3825,3825,3825,3825,0
20231106,180400,4256995885,3825,3825,3825,3825,0
20231106,180300,4256995885,3825,3825,3825,3825,0
20231106,180200,4256995885,3825,3825,3825,3825,0
20231106,180100,4256995885,3825,3825,3825,3825,0
20231106,180000,4256995885,3825,3825,3825,3825,0
20231106,175900,4256995885,3825,3825,3825,3825,0
20231106,175800,4256995885,3825,3825,3825,3825,0
20231106,175700,4256995885,3825,3825,3825,3825,0
20231106,175600,4256995885,3825,3825,3825,3825,0
20231106,175500,4256995885,3825,3825,3825,3825,0
20231106,175400,4256995885,3825,3825,3825,3825,0
20231106,175300,4256995885,3825,3825,3825,3825,0
20231106,175200,4256995885,3825,3825,3825,3825,0
20231106,175100,4256995885,3825,3825,3825,3825,0
20231106,175000,4256995885,3825,3825,3825,3825,0
20231106,174900,4256995885,3825,3825,3825,3825,0
20231106,174800,4256995885,3825,3825,3825,3825,10269
20231106,174700,4256995885,3825,3825,3825,3825,0
20231106,174600,4256995885,3825,3825,3825,3825,0
20231106,174500,4256995885,3825,3825,3825,3825,0
20231106,174400,4256995885,3825,3825,3825,3825,0
20231106,174300,4256995885,3825,3825,3825,3825,0
20231106,174200,4256995885,3825,3825,3825,3825,0
20231106,174100,4256995885,3825,3825,3825,3825,0
20231106,174000,4256995885,3825,3825,3825,3825,0
20231106,173900,4256995885,3825,3825,3825,3825,0
20231106,173800,4256995885,3825,3825,3825,3825,0
20231106,173700,4256995885,3825,3825,3825,3825,0
20231106,173600,4256995885,3825,3825,3825,3825,0
20231106,173500,4256995885,3825,3825,3825,3825,0
20231106,173400,4256995885,3825,3825,3825,3825,0
20231106,173300,4256995885,3825,3825,3825,3825,0
20231106,173200,4256995885,3825,3825,3825,3825,0
20231106,173100,4256995885,3825,3825,3825,3825,0
20231106,173000,4256995885,3825,3825,3825,3825,0
20231106,172900,4256995885,3825,3825,3825,3825,0
20231106,172800,4256995885,3825,3825,3825,3825,0
20231106,172700,4256995885,3825,3825,3825,3825,0
20231106,172600,4256995885,3825,3825,3825,3825,0
20231106,172500,4256995885,3825,3825,3825,3825,0
20231106,172400,4256995885,3825,3825,3825,3825,0
20231106,172300,4256995885,3825,3825,3825,3825,0
20231106,172200,4256995885,3825,3825,3825,3825,0
20231106,172100,4256995885,3825,3825,3825,3825,0
20231106,172000,4256995885,3825,3825,3825,3825,0
20231106,171900,4256995885,3825,3825,3825,3825,0
20231106,171800,4256995885,3825,3825,3825,3825,10269
20231106,171700,4256995885,3825,3825,3825,3825,0
20231106,171600,4256995885,3825,3825,3825,3825,0
20231106,171500,4256995885,3825,3825,3825,3825,0
20231106,171400,4256995885,3825,3825,3825,3825,0
20231106,171300,4256995885,3825,3825,3825,3825,0
20231106,171200,4256995885,3825,3825,3825,3825,0
20231106,171100,4256995885,3825,3825,3825,3825,0
20231106,171000,4256995885,3825,3825,3825,3825,0
20231106,170900,4256995885,3825,3825,3825,3825,0
20231106,170800,4256995885,3825,3825,3825,3825,0
20231106,170700,4256995885,3825,3825,3825,3825,0
20231106,170600,4256995885,3825,3825,3825,3825,0
20231106,170500,4256995885,3825,3825,3825,3825,0
20231106,170400,4256995885,3825,3825,3825,3825,0
20231106,170300,4256995885,3825,3825,3825,3825,0
20231106,170200,4256995885,3825,3825,3825,3825,0
20231106,170100,4256995885,3825,3825,3825,3825,0
20231106,170000,4256995885,3825,3825,3825,3825,0
20231106,165900,4256995885,3825,3825,3825,3825,0
20231106,165800,4256995885,3825,3825,3825,3825,0
20231106,165700,4256995885,3825,3825,3825,3825,0
20231106,165600,4256995885,3825,3825,3825,3825,0
20231106,165500,4256995885,3825,3825,3825,3825,0
20231106,165400,4256995885,3825,3825,3825,3825,0
20231106,165300,4256995885,3825,3825,3825,3825,0
20231106,165200,4256995885,3825,3825,3825,3825,0
20231106,165100,4256995885,3825,3825,3825,3825,0
20231106,165000,4256995885,3825,3825,3825,3825,0
20231106,164900,4256995885,3825,3825,3825,3825,0
20231106,164800,4256995885,3825,3825,3825,3825,10269
20231106,164700,4256995885,3825,3825,3825,3825,0
20231106,164600,4256995885,3825,3825,3825,3825,0
20231106,164500,4256995885,3825,3825,3825,3825,0
20231106,164400,4256995885,3825,3825,3825,3825,0
20231106,164300,4256995885,3825,3825,3825,3825,0
20231106,164200,4256995885,3825,3825,3825,3825,0
20231106,164100,4256995885,3825,3825,3825,3825,0
20231106,164000,4256995885,3825,3825,3825,3825,0
20231106,163900,4256995885,3825,3825,3825,3825,0
20231106,163800,4256995885,3825,3825,3825,3825,0
20231106,163700,4256995885,3825,3825,3825,3825,0
20231106,163600,4256995885,3825,3825,3825,3825,0
20231106,163500,4256995885,3825,3825,3825,3825,0
20231106,163400,4256995885,3825,3825,3825,3825,0
20231106,163300,4256995885,3825,3825,3825,3825,0
20231106,163200,4256995885,3825,3825,3825,3825,0
20231106,163100,4256995885,3825,3825,3825,3825,0
20231106,163000,4256995885,3825,3825,3825,3825,0
20231106,162900,4256995885,3825,3825,3825,3825,0
20231106,162800,4256995885,3825,3825,3825,3825,0
20231106,162700,4256995885,3825,3825,3825,3825,0
20231106,162600,4256995885,3825,3825,3825,3825,0
20231106,162500,4256995885,3825,3825,3825,3825,0
20231106,162400,4256995885,3825,3825,3825,3825,0
20231106,162300,4256995885,3825,3825,3825,3825,0
20231106,162200,4256995885,3825,3825,3825,3825,0
20231106,162100,4256995885,3825,3825,3825,3825,0
20231106,162000,4256995885,3825,3825,3825,3825,0
20231106,161900,4256995885,3825,3825,3825,3825,0
20231106,161800,4256995885,3825,3825,3825,3825,10269
20231106,161700,4256995885,3825,3825,3825,3825,0
20231106,161600,4256995885,3825,3825,3825,3825,0
20231106,161500,4256995885,3825,3825,3825,3825,0
20231106,161400,4256995885,3825,3825,3825,3825,0
20231106,161300,4256995885,3825,3825,3825,3825,0
20231106,161200,4256995885,3825,3825,3825,3825,0
20231106,161100,4256995885,3825,3825,3825,3825,0
20231106,161000,4256995885,3825,3825,3825,3825,0
20231106,160900,4256995885,3825,3825,3825,3825,0
20231106,160800,4256995885,3825,3825,3825,3825,0
20231106,160700,4256995885,3825,3825,3825,3825,0
20231106,160600,4256995885,3825,3825,3825,3825,0
20231106,160500,4256995885,3825,3825,3825,3825,0
20231106,160400,4256995885,3825,3825,3825,3825,0
20231106,160300,4256995885,3825,3825,3825,3825,0
20231106,160200,4256995885,3825,3825,3825,3825,0
20231106,160100,4256995885,3825,3825,3825,3825,0
20231106,160000,4256995885,3825,3825,3825,3825,0
20231106,155900,4256995885,3825,3825,3825,3825,0
20231106,155800,4256995885,3825,3825,3825,3825,0
20231106,155700,4256995885,3825,3825,3825,3825,0
20231106,155600,4256995885,3825,3825,3825,3825,0
20231106,155500,4256995885,3825,3825,3825,3825,0
20231106,155400,4256995885,3825,3825,3825,3825,0
20231106,155300,4256995885,3825,3825,3825,3825,0
20231106,155200,4256995885,3825,3825,3825,3825,0
20231106,155100,4256995885,3825,3825,3825,3825,0
20231106,155000,4256995885,3825,3825,3825,3825,0
20231106,154900,4256995885,3825,3825,3825,3825,0
20231106,154800,4256995885,3825,3825,3825,3825,10269
20231106,154700,4256995885,3825,3825,3825,3825,0
20231106,154600,4256995885,3825,3825,3825,3825,0
20231106,154500,4256995885,3825,3825,3825,3825,0
20231106,154400,4256995885,3825,3825,3825,3825,0
20231106,154300,4256995885,3825,3825,3825,3825,0
20231106,154200,4256995885,3825,3825,3825,3825,0
20231106,154100,4256995885,3825,3825,3825,3825,0
20231106,154000,4256995885,3825,3825,3825,3825,0
20231106,153900,4256995885,3825,3825,3825,3825,0
20231106,153800,4256995885,3825,3825,3825,3825,0
20231106,153700,4256995885,3825,3825,3825,3825,0
20231106,153600,4256995885,3825,3825,3825,3825,0
20231106,153500,4256995885,3825,3825,3825,3825,0
20231106,153400,4256995885,3825,3825,3825,3825,0
20231106,153300,4256995885,3825,3825,3825,3825,0
20231106,153200,4256995885,3825,3825,3825,3825,0
20231106,153100,4256995885,3825,3825,3825,3825,0
20231106,153000,4256995885,3825,3825,3825,3825,10269
20231106,152900,4217716960,3825,3825,3825,3825,0
20231106,152800,4217716960,3825,3825,3825,3825,0
20231106,152700,4217716960,3825,3825,3825,3825,0
20231106,152600,4217716960,3825,3825,3825,3825,0
20231106,152500,4217716960,3825,3825,3825,3825,0
20231106,152400,4217716960,3825,3825,3825,3825,0
20231106,152300,4217716960,3825,3825,3825,3825,0
20231106,152200,4217716960,3825,3825,3825,3825,0
20231106,152100,4217716960,3825,3825,3825,3825,0
20231106,152000,4217716960,3825,3825,3825,3825,0
20231106,151900,4217716960,3825,3825,3825,3820,1285
20231106,151800,4212808035,3825,3835,3835,3825,2842
20231106,151700,4201933335,3835,3830,3835,3830,1410
20231106,151600,4196532960,3830,3830,3830,3830,215
20231106,151500,4195709510,3830,3830,3830,3830,124
20231106,151400,4195234590,3830,3825,3830,3825,758
20231106,151300,4192334820,3825,3820,3825,3820,2856
20231106,151200,4181420885,3815,3810,3815,3810,2890
20231106,151100,4170404060,3810,3810,3810,3805,193
20231106,151000,4169668735,3805,3810,3810,3805,1427
20231106,150900,4164238370,3800,3810,3810,3800,669
20231106,150800,4161696100,3795,3820,3820,3790,30112
20231106,150700,4047204245,3815,3815,3820,3810,12222
20231106,150600,4000562565,3815,3810,3815,3810,5411
20231106,150500,3979941260,3810,3820,3820,3810,1365
20231106,150400,3974734180,3820,3820,3820,3820,1
20231106,150300,3974730360,3820,3815,3820,3810,179
20231106,150200,3974047830,3815,3825,3825,3815,9538
20231106,150100,3937634385,3825,3825,3825,3825,1114
20231106,150000,3933373335,3825,3825,3825,3825,52
20231106,145900,3933174435,3820,3830,3830,3820,2074
20231106,145800,3925242235,3825,3825,3825,3825,0
20231106,145700,3925242235,3825,3825,3825,3825,148
20231106,145600,3924676135,3830,3830,3830,3825,2571
20231106,145500,3914841115,3825,3825,3830,3825,5782
20231106,145400,3892704725,3820,3830,3830,3820,1718
20231106,145300,3886141520,3820,3830,3830,3820,793
20231106,145200,3883108545,3830,3840,3840,3820,5340
20231106,145100,3862673105,3840,3835,3840,3830,1321
20231106,145000,3857607010,3835,3830,3835,3830,1820
20231106,144900,3850635910,3840,3840,3840,3830,1041
20231106,144800,3846643330,3835,3840,3840,3835,2579
20231106,144700,3836751690,3840,3835,3840,3835,420
20231106,144600,3835140940,3835,3830,3835,3830,2566
20231106,144500,3825303430,3830,3830,3835,3830,1469
20231106,144400,3819675820,3830,3835,3835,3825,2225
20231106,144300,3811153080,3835,3830,3835,3830,220
20231106,144200,3810309980,3835,3845,3845,3835,3742
20231106,144100,3795955120,3845,3840,3845,3840,541
20231106,144000,3793875770,3840,3840,3840,3835,1279
20231106,143900,3788965010,3840,3835,3840,3830,724
20231106,143800,3786187485,3835,3835,3840,3835,3309
20231106,143700,3773488425,3835,3830,3835,3825,411
20231106,143600,3771913525,3830,3840,3845,3830,5110
20231106,143500,3752326440,3835,3845,3845,3835,2596
20231106,143400,3742360300,3845,3845,3845,3840,262
20231106,143300,3741353510,3845,3840,3845,3840,211
20231106,143200,3740542930,3845,3845,3845,3845,753
20231106,143100,3737647645,3845,3855,3855,3840,7758
20231106,143000,3707785375,3860,3870,3870,3855,2193
20231106,142900,3699315485,3865,3870,3875,3865,3766
20231106,142800,3684739770,3870,3860,3870,3855,3645
20231106,142700,3670659160,3855,3855,3860,3850,1953
20231106,142600,3663122275,3855,3870,3870,3855,3847
20231106,142500,3648263565,3875,3845,3875,3845,11226
20231106,142400,3604883255,3845,3830,3850,3830,1908
20231106,142300,3597553275,3835,3820,3835,3815,1417
20231106,142200,3592131245,3820,3830,3830,3815,6127
20231106,142100,3568715600,3835,3830,3835,3830,213
20231106,142000,3567899480,3835,3830,3835,3825,188
20231106,141900,3567179395,3835,3830,3835,3830,634
20231106,141800,3564748695,3830,3825,3830,3825,2329
20231106,141700,3555831135,3820,3835,3835,3820,925
20231106,141600,3552284365,3840,3840,3840,3835,174
20231106,141500,3551616210,3835,3835,3835,3830,1926
20231106,141400,3544238545,3835,3835,3835,3830,182
20231106,141300,3543540585,3835,3825,3835,3825,1715
20231106,141200,3536965140,3825,3830,3830,3825,144
20231106,141100,3536413780,3820,3820,3825,3820,10148
20231106,141000,3497646430,3815,3820,3820,3815,610
20231106,140900,3495316825,3820,3830,3830,3820,4672
20231106,140800,3477460080,3830,3825,3830,3825,3038
20231106,140700,3465836715,3830,3830,3835,3830,170
20231106,140600,3465185610,3830,3830,3830,3825,1724
20231106,140500,3458583400,3825,3830,3830,3825,139
20231106,140400,3458051675,3830,3835,3840,3830,11672
20231106,140300,3413324560,3840,3835,3840,3835,431
20231106,140200,3411670510,3840,3845,3845,3840,117
20231106,140100,3411220980,3845,3845,3845,3840,2897
20231106,140000,3400090995,3850,3850,3850,3850,385
20231106,135900,3398608745,3855,3845,3855,3845,1010
20231106,135800,3394719750,3845,3850,3850,3845,291
20231106,135700,3393599850,3845,3845,3850,3840,2097
20231106,135600,3385531260,3840,3840,3845,3840,274
20231106,135500,3384478925,3845,3840,3845,3840,782
20231106,135400,3381472735,3845,3845,3845,3840,1233
20231106,135300,3376732560,3845,3845,3845,3840,541
20231106,135200,3374653040,3845,3835,3845,3835,3853
20231106,135100,3359874735,3835,3835,3835,3830,2113
20231106,135000,3351772110,3840,3835,3840,3835,1086
20231106,134900,3347606800,3830,3835,3835,3830,1528
20231106,134800,3341754555,3830,3840,3840,3830,3538
20231106,134700,3328196290,3840,3835,3840,3835,1009
20231106,134600,3324322325,3830,3835,3835,3830,398
20231106,134500,3322796580,3835,3830,3835,3830,672
20231106,134400,3320220170,3835,3830,3835,3830,2716
20231106,134300,3309810110,3835,3835,3835,3835,1002
20231106,134200,3305967440,3830,3840,3840,3830,840
20231106,134100,3302746315,3840,3840,3840,3835,190
20231106,134000,3302017310,3835,3830,3835,3830,546
20231106,133900,3299924460,3830,3830,3835,3830,211
20231106,133800,3299115525,3835,3840,3840,3835,2234
20231106,133700,3290543310,3835,3835,3835,3830,470
20231106,133600,3288741460,3825,3830,3830,3825,1297
20231106,133500,3283774165,3830,3825,3830,3825,373
20231106,133400,3282346550,3820,3830,3830,3820,5576
20231106,133300,3261026020,3830,3825,3830,3825,1003
20231106,133200,3257185245,3825,3825,3825,3825,356
20231106,133100,3255823545,3825,3820,3830,3820,1990
20231106,133000,3248212420,3825,3830,3830,3820,2791
20231106,132900,3237539160,3830,3835,3840,3830,3887
20231106,132800,3222634690,3840,3840,3845,3835,961
20231106,132700,3218945080,3845,3865,3865,3840,11605
20231106,132600,3174271015,3865,3850,3865,3850,909
20231106,132500,3170764170,3850,3860,3860,3850,2664
20231106,132400,3160500750,3865,3855,3865,3850,727
20231106,132300,3157697540,3860,3860,3860,3855,3192
20231106,132200,3145391580,3860,3860,3865,3855,1105
20231106,132100,3141123055,3860,3865,3865,3860,843
20231106,132000,3137868205,3870,3865,3870,3865,2162
20231106,131900,3129506405,3865,3860,3865,3855,2563
20231106,131800,3119611580,3850,3855,3855,3850,86
20231106,131700,3119280165,3850,3855,3855,3850,2162
20231106,131600,3110951620,3850,3865,3865,3850,2971
20231106,131500,3099489285,3865,3870,3870,3860,1794
20231106,131400,3092547895,3865,3865,3865,3865,3680
20231106,131300,3078324695,3865,3860,3870,3855,4390
20231106,131200,3061363505,3855,3845,3855,3845,8140
20231106,131100,3030010515,3845,3845,3845,3845,150
20231106,131000,3029433765,3845,3845,3845,3845,1067
20231106,130900,3025331150,3840,3835,3840,3815,4675
20231106,130800,3007408890,3835,3835,3835,3835,1242
20231106,130700,3002645820,3830,3835,3835,3830,23
20231106,130600,3002557625,3835,3835,3835,3825,323
20231106,130500,3001319205,3835,3835,3835,3835,578
20231106,130400,2999102575,3830,3825,3835,3825,175
20231106,130300,2998432725,3825,3835,3840,3825,2302
20231106,130200,2989603565,3840,3840,3840,3835,1416
20231106,130100,2984166130,3840,3840,3840,3840,1562
20231106,130000,2978168050,3840,3840,3840,3835,484
20231106,125900,2976310105,3840,3845,3845,3840,1182
20231106,125800,2971770660,3840,3845,3845,3840,1321
20231106,125700,2966692670,3845,3840,3845,3840,1344
20231106,125600,2961531425,3845,3845,3845,3840,1433
20231106,125500,2956022110,3845,3845,3845,3840,474
20231106,125400,2954200155,3840,3845,3845,3840,1289
20231106,125300,2949246340,3845,3840,3845,3840,1725
20231106,125200,2942614285,3845,3840,3845,3840,722
20231106,125100,2939838970,3840,3840,3845,3835,1446
20231106,125000,2934287860,3840,3840,3845,3840,2153
20231106,124900,2926018155,3840,3835,3840,3835,1293
20231106,124800,2921055425,3830,3835,3835,3830,2000
20231106,124700,2913385930,3835,3830,3835,3830,1114
20231106,124600,2909114310,3830,3830,3830,3825,1030
20231106,124500,2905172365,3830,3830,3830,3825,161
20231106,124400,2904555785,3830,3825,3830,3825,3395
20231106,124300,2891553475,3825,3830,3830,3825,75
20231106,124200,2891266525,3820,3820,3830,3820,948
20231106,124100,2887637065,3830,3825,3830,3820,277
20231106,124000,2886578075,3830,3825,3830,3820,1430
20231106,123900,2881105825,3825,3820,3825,3820,653
20231106,123800,2878609790,3825,3825,3825,3825,1263
20231106,123700,2873778815,3825,3820,3825,3820,1726
20231106,123600,2867181465,3820,3815,3820,3815,501
20231106,123500,2865267785,3815,3825,3825,3815,952
20231106,123400,2861627660,3825,3815,3825,3815,1750
20231106,123300,2854950655,3815,3805,3815,3805,2610
20231106,123200,2845007420,3805,3805,3805,3800,200
20231106,123100,2844246850,3805,3805,3805,3805,172
20231106,123000,2843592390,3805,3800,3805,3800,726
20231106,122900,2840830080,3800,3805,3805,3800,227
20231106,122800,2839966910,3805,3805,3810,3800,1167
20231106,122700,2835526795,3805,3805,3805,3805,1278
20231106,122600,2830664005,3805,3810,3810,3805,345
20231106,122500,2829350120,3805,3800,3805,3800,421
20231106,122400,2827748835,3800,3800,3805,3800,513
20231106,122300,2825797820,3800,3800,3800,3800,457
20231106,122200,2824061220,3795,3790,3795,3790,474
20231106,122100,2822262430,3790,3780,3795,3780,2130
20231106,122000,2814182655,3780,3790,3790,3780,1609
20231106,121900,2808089715,3790,3790,3790,3790,414
20231106,121800,2806520655,3790,3795,3805,3790,3334
20231106,121700,2793869790,3795,3800,3805,3795,5526
20231106,121600,2772882330,3800,3800,3810,3800,932
20231106,121500,2769332620,3805,3800,3805,3800,179
20231106,121400,2768651650,3800,3805,3810,3800,1013
20231106,121300,2764793825,3805,3800,3805,3800,1408
20231106,121200,2759443175,3800,3805,3805,3800,574
20231106,121100,2757259110,3805,3810,3810,3800,2498
20231106,121000,2747744790,3810,3800,3810,3800,147
20231106,120900,2747185850,3810,3805,3810,3800,1059
20231106,120800,2743152415,3810,3805,3810,3805,67
20231106,120700,2742897200,3805,3790,3805,3790,12719
20231106,120600,2694572650,3780,3795,3795,3770,13342
20231106,120500,2644089150,3795,3790,3795,3790,222
20231106,120400,2643247230,3790,3795,3800,3790,1114
20231106,120300,2639016265,3790,3795,3795,3790,174
20231106,120200,2638356785,3800,3790,3800,3790,4594
20231106,120100,2620919890,3790,3790,3795,3790,60
20231106,120000,2620692240,3790,3790,3795,3790,1693
20231106,115900,2614271030,3790,3785,3790,3785,223
20231106,115800,2613426805,3785,3790,3790,3785,461
20231106,115700,2611679650,3795,3795,3795,3790,1293
20231106,115600,2606773405,3790,3790,3795,3790,1171
20231106,115500,2602335065,3790,3790,3790,3790,3101
20231106,115400,2590582275,3795,3810,3815,3790,13462
20231106,115300,2539435395,3815,3810,3815,3810,687
20231106,115200,2536817055,3805,3810,3810,3805,216
20231106,115100,2535994660,3810,3805,3810,3800,182
20231106,115000,2535302225,3805,3800,3805,3795,1151
20231106,114900,2530924935,3805,3800,3805,3800,264
20231106,114800,2529920985,3805,3800,3805,3795,1257
20231106,114700,2525141075,3800,3800,3800,3800,186
20231106,114600,2524434275,3800,3800,3800,3800,884
20231106,114500,2521075075,3795,3790,3795,3790,785
20231106,114400,2518096215,3795,3805,3805,3790,5123
20231106,114300,2498674780,3800,3800,3800,3795,986
20231106,114200,2494928855,3800,3800,3800,3795,1157
20231106,114100,2490532940,3800,3795,3800,3795,1125
20231106,114000,2486258510,3800,3795,3800,3790,274
20231106,113900,2485219225,3790,3790,3795,3790,1182
20231106,113800,2480733705,3790,3795,3795,3790,249
20231106,113700,2479789315,3795,3795,3795,3795,1007
20231106,113600,2475967750,3790,3795,3795,3785,1331
20231106,113500,2470924485,3795,3795,3800,3795,573
20231106,113400,2468749700,3800,3795,3800,3790,1100
20231106,113300,2464576265,3795,3790,3795,3790,742
20231106,113200,2461762410,3795,3785,3795,3785,1047
20231106,113100,2457793595,3785,3785,3785,3785,182
20231106,113000,2457104725,3785,3785,3790,3780,1333
20231106,112900,2452060955,3785,3780,3785,3780,1537
20231106,112800,2446249055,3785,3790,3790,3785,742
20231106,112700,2443440290,3790,3790,3790,3780,790
20231106,112600,2440449065,3790,3790,3790,3790,1971
20231106,112500,2432978975,3795,3790,3795,3790,282
20231106,112400,2431909910,3790,3790,3790,3785,1989
20231106,112300,2424376720,3785,3795,3795,3785,1063
20231106,112200,2420348465,3795,3790,3795,3780,1517
20231106,112100,2414602050,3785,3775,3785,3770,2778
20231106,112000,2404095175,3790,3775,3795,3770,1842
20231106,111900,2397128135,3770,3785,3795,3770,4302
20231106,111800,2380868320,3785,3800,3800,3775,9678
20231106,111700,2344264495,3790,3795,3795,3790,694
20231106,111600,2341633670,3800,3795,3800,3790,1364
20231106,111500,2336460725,3790,3780,3795,3780,146
20231106,111400,2335907620,3780,3785,3800,3780,3562
20231106,111300,2322413795,3795,3795,3795,3785,1970
20231106,111200,2314941715,3795,3795,3795,3795,209
20231106,111100,2314148560,3800,3795,3800,3795,1644
20231106,111000,2307904580,3790,3780,3790,3780,2933
20231106,110900,2296804620,3785,3780,3785,3780,1057
20231106,110800,2292805510,3775,3795,3795,3765,22114
20231106,110700,2209294170,3790,3805,3810,3790,6975
20231106,110600,2182817680,3805,3800,3810,3800,1210
20231106,110500,2178211645,3805,3805,3805,3800,2446
20231106,110400,2168913670,3800,3800,3805,3800,1828
20231106,110300,2161964440,3795,3800,3805,3795,289
20231106,110200,2160866380,3800,3800,3805,3800,2667
20231106,110100,2150731180,3805,3800,3810,3800,10205
20231106,110000,2111951760,3815,3815,3815,3805,16445
20231106,105900,2049320850,3820,3830,3830,3820,5050
20231106,105800,2030009920,3825,3840,3840,3825,2723
20231106,105700,2019580610,3830,3840,3840,3830,439
20231106,105600,2017896225,3835,3830,3835,3830,165
20231106,105500,2017264020,3830,3830,3830,3830,653
20231106,105400,2014763030,3830,3835,3835,3830,543
20231106,105300,2012682770,3835,3825,3835,3825,966
20231106,105200,2008985915,3830,3830,3830,3825,357
20231106,105100,2007619175,3830,3825,3830,3825,837
20231106,105000,2004414380,3830,3840,3850,3830,2964
20231106,104900,1993049910,3850,3850,3850,3835,844
20231106,104800,1989807945,3850,3835,3850,3835,1748
20231106,104700,1983099695,3840,3835,3850,3835,251
20231106,104600,1982135240,3835,3840,3845,3835,380
20231106,104500,1980676575,3845,3840,3850,3840,302
20231106,104400,1979516825,3840,3845,3845,3840,727
20231106,104300,1976723380,3845,3845,3845,3840,1453
20231106,104200,1971141125,3855,3855,3855,3845,1991
20231106,104100,1963475345,3855,3850,3860,3850,494
20231106,104000,1961569995,3855,3850,3855,3850,118
20231106,103900,1961115150,3850,3870,3870,3850,5694
20231106,103800,1939126790,3870,3860,3870,3860,3227
20231106,103700,1926662415,3855,3845,3855,3845,3321
20231106,103600,1913862140,3845,3850,3850,3840,646
20231106,103500,1911378960,3845,3845,3845,3840,300
20231106,103400,1910226025,3840,3845,3845,3840,167
20231106,103300,1909584175,3850,3845,3850,3840,1206
20231106,103200,1904950235,3845,3840,3845,3835,1134
20231106,103100,1900595600,3840,3850,3855,3840,4614
20231106,103000,1882836825,3850,3845,3850,3845,1957
20231106,102900,1875302995,3845,3835,3845,3835,2364
20231106,102800,1866216825,3835,3830,3835,3830,4948
20231106,102700,1847258870,3825,3825,3825,3815,1645
20231106,102600,1840967540,3820,3825,3825,3820,2306
20231106,102500,1832156365,3820,3820,3825,3820,500
20231106,102400,1830245255,3820,3820,3825,3820,708
20231106,102300,1827540380,3815,3810,3820,3810,3260
20231106,102200,1815099085,3810,3815,3815,3810,984
20231106,102100,1811345695,3815,3815,3820,3815,3172
20231106,102000,1799244240,3820,3815,3820,3815,189
20231106,101900,1798523145,3820,3815,3820,3815,768
20231106,101800,1795590235,3815,3810,3820,3810,206
20231106,101700,1794804115,3810,3810,3820,3810,1068
20231106,101600,1790726590,3810,3815,3820,3810,3623
20231106,101500,1776890205,3810,3815,3815,3805,6029
20231106,101400,1753915435,3815,3815,3815,3805,2374
20231106,101300,1744864620,3820,3825,3830,3820,4761
20231106,101200,1726676175,3825,3820,3825,3820,703
20231106,101100,1723987780,3825,3805,3825,3805,2134
20231106,101000,1715842485,3805,3790,3815,3790,16036
20231106,100900,1654854645,3790,3790,3795,3790,587
20231106,100800,1652629740,3790,3795,3795,3790,1482
20231106,100700,1647006120,3800,3795,3800,3795,1873
20231106,100600,1639897910,3795,3795,3795,3790,200
20231106,100500,1639139175,3800,3800,3800,3790,153
20231106,100400,1638558595,3790,3795,3795,3790,175
20231106,100300,1637894540,3790,3785,3790,3785,445
20231106,100200,1636210050,3785,3800,3805,3785,9734
20231106,100100,1599296770,3790,3800,3800,3790,6324
20231106,100000,1575305945,3800,3810,3810,3795,10382
20231106,095900,1535828685,3805,3805,3810,3800,15984
20231106,095800,1474975710,3810,3810,3810,3805,3059
20231106,095700,1463328410,3820,3810,3820,3810,1195
20231106,095600,1458772915,3815,3815,3815,3810,1080
20231106,095500,1454653220,3810,3815,3815,3810,1703
20231106,095400,1448164500,3815,3820,3820,3810,1378
20231106,095300,1442906070,3820,3825,3825,3820,701
20231106,095200,1440227975,3825,3830,3830,3820,4304
20231106,095100,1423778875,3830,3820,3845,3815,2528
20231106,095000,1414112805,3820,3820,3820,3820,1692
20231106,094900,1407649365,3820,3820,3820,3820,1055
20231106,094800,1403619265,3825,3820,3825,3820,3225
20231106,094700,1391299555,3810,3810,3815,3805,2217
20231106,094600,1382852815,3810,3810,3820,3810,1778
20231106,094500,1376066415,3805,3805,3810,3795,10325
20231106,094400,1336765935,3805,3805,3810,3800,1995
20231106,094300,1329178620,3805,3820,3820,3805,7873
20231106,094200,1299177510,3820,3820,3820,3805,1493
20231106,094100,1293484025,3815,3810,3815,3805,1542
20231106,094000,1287607225,3810,3805,3810,3805,608
20231106,093900,1285291470,3800,3800,3805,3795,2856
20231106,093800,1274438515,3800,3800,3810,3795,4556
20231106,093700,1257132765,3800,3785,3800,3785,3343
20231106,093600,1244475390,3785,3775,3810,3770,2605
20231106,093500,1234587945,3775,3775,3785,3770,1636
20231106,093400,1228414355,3775,3795,3800,3775,4995
20231106,093300,1209483075,3800,3790,3800,3785,6284
20231106,093200,1185668365,3790,3790,3790,3785,1092
20231106,093100,1181533000,3790,3770,3790,3770,4939
20231106,093000,1162883710,3765,3755,3765,3755,580
20231106,092900,1160703300,3760,3760,3760,3750,1643
20231106,092800,1154534160,3760,3760,3765,3755,2148
20231106,092700,1146457645,3755,3760,3765,3750,3017
20231106,092600,1135128990,3760,3760,3760,3755,5605
20231106,092500,1114057075,3760,3750,3760,3750,1110
20231106,092400,1109887125,3750,3750,3760,3740,5377
20231106,092300,1089714250,3740,3765,3765,3740,5761
20231106,092200,1068109895,3765,3745,3765,3745,5327
20231106,092100,1048114445,3750,3780,3780,3745,20632
20231106,092000,970525965,3780,3795,3795,3780,1235
20231106,091900,965848330,3795,3775,3795,3775,2818
20231106,091800,955188420,3775,3775,3785,3775,7879
20231106,091700,925402970,3775,3775,3780,3770,1917
20231106,091600,918159775,3775,3775,3780,3770,1770
20231106,091500,911477900,3775,3760,3775,3760,4119
20231106,091400,895967890,3765,3795,3795,3765,7637
20231106,091300,867141380,3795,3785,3800,3780,5424
20231106,091200,846575800,3780,3785,3800,3770,4464
20231106,091100,829708465,3780,3760,3780,3760,2105
20231106,091000,821759380,3755,3735,3765,3730,23458
20231106,090900,733872540,3740,3770,3770,3740,13950
20231106,090800,681525970,3780,3760,3780,3755,11239
20231106,090700,639109780,3755,3780,3790,3745,29891
20231106,090600,526633715,3785,3800,3855,3780,22326
20231106,090500,441717600,3800,3850,3850,3800,16219
20231106,090400,379885705,3860,3845,3865,3845,7648
20231106,090300,350398010,3845,3830,3860,3830,11488
20231106,090200,306181370,3830,3840,3840,3805,22684
20231106,090100,219542620,3840,3875,3875,3840,7572
20231106,090000,190367895,3875,3900,3900,3875,48859