KissMeData/036620/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,191800,4465372065,3875,3875,3875,3875,17470
20231108,191700,4465372065,3875,3875,3875,3875,0
20231108,191600,4465372065,3875,3875,3875,3875,0
20231108,191500,4465372065,3875,3875,3875,3875,0
20231108,191400,4465372065,3875,3875,3875,3875,0
20231108,191300,4465372065,3875,3875,3875,3875,0
20231108,191200,4465372065,3875,3875,3875,3875,0
20231108,191100,4465372065,3875,3875,3875,3875,0
20231108,191000,4465372065,3875,3875,3875,3875,0
20231108,190900,4465372065,3875,3875,3875,3875,0
20231108,190800,4465372065,3875,3875,3875,3875,0
20231108,190700,4465372065,3875,3875,3875,3875,0
20231108,190600,4465372065,3875,3875,3875,3875,0
20231108,190500,4465372065,3875,3875,3875,3875,0
20231108,190400,4465372065,3875,3875,3875,3875,0
20231108,190300,4465372065,3875,3875,3875,3875,0
20231108,190200,4465372065,3875,3875,3875,3875,0
20231108,190100,4465372065,3875,3875,3875,3875,0
20231108,190000,4465372065,3875,3875,3875,3875,0
20231108,185900,4465372065,3875,3875,3875,3875,0
20231108,185800,4465372065,3875,3875,3875,3875,0
20231108,185700,4465372065,3875,3875,3875,3875,0
20231108,185600,4465372065,3875,3875,3875,3875,0
20231108,185500,4465372065,3875,3875,3875,3875,0
20231108,185400,4465372065,3875,3875,3875,3875,0
20231108,185300,4465372065,3875,3875,3875,3875,0
20231108,185200,4465372065,3875,3875,3875,3875,0
20231108,185100,4465372065,3875,3875,3875,3875,0
20231108,185000,4465372065,3875,3875,3875,3875,0
20231108,184900,4465372065,3875,3875,3875,3875,0
20231108,184800,4465372065,3875,3875,3875,3875,17470
20231108,184700,4465372065,3875,3875,3875,3875,0
20231108,184600,4465372065,3875,3875,3875,3875,0
20231108,184500,4465372065,3875,3875,3875,3875,0
20231108,184400,4465372065,3875,3875,3875,3875,0
20231108,184300,4465372065,3875,3875,3875,3875,0
20231108,184200,4465372065,3875,3875,3875,3875,0
20231108,184100,4465372065,3875,3875,3875,3875,0
20231108,184000,4465372065,3875,3875,3875,3875,0
20231108,183900,4465372065,3875,3875,3875,3875,0
20231108,183800,4465372065,3875,3875,3875,3875,0
20231108,183700,4465372065,3875,3875,3875,3875,0
20231108,183600,4465372065,3875,3875,3875,3875,0
20231108,183500,4465372065,3875,3875,3875,3875,0
20231108,183400,4465372065,3875,3875,3875,3875,0
20231108,183300,4465372065,3875,3875,3875,3875,0
20231108,183200,4465372065,3875,3875,3875,3875,0
20231108,183100,4465372065,3875,3875,3875,3875,0
20231108,183000,4465372065,3875,3875,3875,3875,0
20231108,182900,4465372065,3875,3875,3875,3875,0
20231108,182800,4465372065,3875,3875,3875,3875,0
20231108,182700,4465372065,3875,3875,3875,3875,0
20231108,182600,4465372065,3875,3875,3875,3875,0
20231108,182500,4465372065,3875,3875,3875,3875,0
20231108,182400,4465372065,3875,3875,3875,3875,0
20231108,182300,4465372065,3875,3875,3875,3875,0
20231108,182200,4465372065,3875,3875,3875,3875,0
20231108,182100,4465372065,3875,3875,3875,3875,0
20231108,182000,4465372065,3875,3875,3875,3875,0
20231108,181900,4465372065,3875,3875,3875,3875,0
20231108,181800,4465372065,3875,3875,3875,3875,17470
20231108,181700,4465372065,3875,3875,3875,3875,0
20231108,181600,4465372065,3875,3875,3875,3875,0
20231108,181500,4465372065,3875,3875,3875,3875,0
20231108,181400,4465372065,3875,3875,3875,3875,0
20231108,181300,4465372065,3875,3875,3875,3875,0
20231108,181200,4465372065,3875,3875,3875,3875,0
20231108,181100,4465372065,3875,3875,3875,3875,0
20231108,181000,4465372065,3875,3875,3875,3875,0
20231108,180900,4465372065,3875,3875,3875,3875,0
20231108,180800,4465372065,3875,3875,3875,3875,0
20231108,180700,4465372065,3875,3875,3875,3875,0
20231108,180600,4465372065,3875,3875,3875,3875,0
20231108,180500,4465372065,3875,3875,3875,3875,0
20231108,180400,4465372065,3875,3875,3875,3875,0
20231108,180300,4465372065,3875,3875,3875,3875,0
20231108,180200,4465372065,3875,3875,3875,3875,0
20231108,180100,4465372065,3875,3875,3875,3875,0
20231108,180000,4465372065,3875,3875,3875,3875,0
20231108,175900,4465372065,3875,3875,3875,3875,0
20231108,175800,4465372065,3875,3875,3875,3875,0
20231108,175700,4465372065,3875,3875,3875,3875,0
20231108,175600,4465372065,3875,3875,3875,3875,0
20231108,175500,4465372065,3875,3875,3875,3875,0
20231108,175400,4465372065,3875,3875,3875,3875,0
20231108,175300,4465372065,3875,3875,3875,3875,0
20231108,175200,4465372065,3875,3875,3875,3875,0
20231108,175100,4465372065,3875,3875,3875,3875,0
20231108,175000,4465372065,3875,3875,3875,3875,0
20231108,174900,4465372065,3875,3875,3875,3875,0
20231108,174800,4465372065,3875,3875,3875,3875,17470
20231108,174700,4465372065,3875,3875,3875,3875,0
20231108,174600,4465372065,3875,3875,3875,3875,0
20231108,174500,4465372065,3875,3875,3875,3875,0
20231108,174400,4465372065,3875,3875,3875,3875,0
20231108,174300,4465372065,3875,3875,3875,3875,0
20231108,174200,4465372065,3875,3875,3875,3875,0
20231108,174100,4465372065,3875,3875,3875,3875,0
20231108,174000,4465372065,3875,3875,3875,3875,0
20231108,173900,4465372065,3875,3875,3875,3875,0
20231108,173800,4465372065,3875,3875,3875,3875,0
20231108,173700,4465372065,3875,3875,3875,3875,0
20231108,173600,4465372065,3875,3875,3875,3875,0
20231108,173500,4465372065,3875,3875,3875,3875,0
20231108,173400,4465372065,3875,3875,3875,3875,0
20231108,173300,4465372065,3875,3875,3875,3875,0
20231108,173200,4465372065,3875,3875,3875,3875,0
20231108,173100,4465372065,3875,3875,3875,3875,0
20231108,173000,4465372065,3875,3875,3875,3875,0
20231108,172900,4465372065,3875,3875,3875,3875,0
20231108,172800,4465372065,3875,3875,3875,3875,0
20231108,172700,4465372065,3875,3875,3875,3875,0
20231108,172600,4465372065,3875,3875,3875,3875,0
20231108,172500,4465372065,3875,3875,3875,3875,0
20231108,172400,4465372065,3875,3875,3875,3875,0
20231108,172300,4465372065,3875,3875,3875,3875,0
20231108,172200,4465372065,3875,3875,3875,3875,0
20231108,172100,4465372065,3875,3875,3875,3875,0
20231108,172000,4465372065,3875,3875,3875,3875,0
20231108,171900,4465372065,3875,3875,3875,3875,0
20231108,171800,4465372065,3875,3875,3875,3875,17470
20231108,171700,4465372065,3875,3875,3875,3875,0
20231108,171600,4465372065,3875,3875,3875,3875,0
20231108,171500,4465372065,3875,3875,3875,3875,0
20231108,171400,4465372065,3875,3875,3875,3875,0
20231108,171300,4465372065,3875,3875,3875,3875,0
20231108,171200,4465372065,3875,3875,3875,3875,0
20231108,171100,4465372065,3875,3875,3875,3875,0
20231108,171000,4465372065,3875,3875,3875,3875,0
20231108,170900,4465372065,3875,3875,3875,3875,0
20231108,170800,4465372065,3875,3875,3875,3875,0
20231108,170700,4465372065,3875,3875,3875,3875,0
20231108,170600,4465372065,3875,3875,3875,3875,0
20231108,170500,4465372065,3875,3875,3875,3875,0
20231108,170400,4465372065,3875,3875,3875,3875,0
20231108,170300,4465372065,3875,3875,3875,3875,0
20231108,170200,4465372065,3875,3875,3875,3875,0
20231108,170100,4465372065,3875,3875,3875,3875,0
20231108,170000,4465372065,3875,3875,3875,3875,0
20231108,165900,4465372065,3875,3875,3875,3875,0
20231108,165800,4465372065,3875,3875,3875,3875,0
20231108,165700,4465372065,3875,3875,3875,3875,0
20231108,165600,4465372065,3875,3875,3875,3875,0
20231108,165500,4465372065,3875,3875,3875,3875,0
20231108,165400,4465372065,3875,3875,3875,3875,0
20231108,165300,4465372065,3875,3875,3875,3875,0
20231108,165200,4465372065,3875,3875,3875,3875,0
20231108,165100,4465372065,3875,3875,3875,3875,0
20231108,165000,4465372065,3875,3875,3875,3875,0
20231108,164900,4465372065,3875,3875,3875,3875,0
20231108,164800,4465372065,3875,3875,3875,3875,17470
20231108,164700,4465372065,3875,3875,3875,3875,0
20231108,164600,4465372065,3875,3875,3875,3875,0
20231108,164500,4465372065,3875,3875,3875,3875,0
20231108,164400,4465372065,3875,3875,3875,3875,0
20231108,164300,4465372065,3875,3875,3875,3875,0
20231108,164200,4465372065,3875,3875,3875,3875,0
20231108,164100,4465372065,3875,3875,3875,3875,0
20231108,164000,4465372065,3875,3875,3875,3875,0
20231108,163900,4465372065,3875,3875,3875,3875,0
20231108,163800,4465372065,3875,3875,3875,3875,0
20231108,163700,4465372065,3875,3875,3875,3875,0
20231108,163600,4465372065,3875,3875,3875,3875,0
20231108,163500,4465372065,3875,3875,3875,3875,0
20231108,163400,4465372065,3875,3875,3875,3875,0
20231108,163300,4465372065,3875,3875,3875,3875,0
20231108,163200,4465372065,3875,3875,3875,3875,0
20231108,163100,4465372065,3875,3875,3875,3875,0
20231108,163000,4465372065,3875,3875,3875,3875,0
20231108,162900,4465372065,3875,3875,3875,3875,0
20231108,162800,4465372065,3875,3875,3875,3875,0
20231108,162700,4465372065,3875,3875,3875,3875,0
20231108,162600,4465372065,3875,3875,3875,3875,0
20231108,162500,4465372065,3875,3875,3875,3875,0
20231108,162400,4465372065,3875,3875,3875,3875,0
20231108,162300,4465372065,3875,3875,3875,3875,0
20231108,162200,4465372065,3875,3875,3875,3875,0
20231108,162100,4465372065,3875,3875,3875,3875,0
20231108,162000,4465372065,3875,3875,3875,3875,0
20231108,161900,4465372065,3875,3875,3875,3875,0
20231108,161800,4465372065,3875,3875,3875,3875,17470
20231108,161700,4465372065,3875,3875,3875,3875,0
20231108,161600,4465372065,3875,3875,3875,3875,0
20231108,161500,4465372065,3875,3875,3875,3875,0
20231108,161400,4465372065,3875,3875,3875,3875,0
20231108,161300,4465372065,3875,3875,3875,3875,0
20231108,161200,4465372065,3875,3875,3875,3875,0
20231108,161100,4465372065,3875,3875,3875,3875,0
20231108,161000,4465372065,3875,3875,3875,3875,0
20231108,160900,4465372065,3875,3875,3875,3875,0
20231108,160800,4465372065,3875,3875,3875,3875,0
20231108,160700,4465372065,3875,3875,3875,3875,0
20231108,160600,4465372065,3875,3875,3875,3875,0
20231108,160500,4465372065,3875,3875,3875,3875,0
20231108,160400,4465372065,3875,3875,3875,3875,0
20231108,160300,4465372065,3875,3875,3875,3875,0
20231108,160200,4465372065,3875,3875,3875,3875,0
20231108,160100,4465372065,3875,3875,3875,3875,0
20231108,160000,4465372065,3875,3875,3875,3875,0
20231108,155900,4465372065,3875,3875,3875,3875,0
20231108,155800,4465372065,3875,3875,3875,3875,0
20231108,155700,4465372065,3875,3875,3875,3875,0
20231108,155600,4465372065,3875,3875,3875,3875,0
20231108,155500,4465372065,3875,3875,3875,3875,0
20231108,155400,4465372065,3875,3875,3875,3875,0
20231108,155300,4465372065,3875,3875,3875,3875,0
20231108,155200,4465372065,3875,3875,3875,3875,0
20231108,155100,4465372065,3875,3875,3875,3875,0
20231108,155000,4465372065,3875,3875,3875,3875,0
20231108,154900,4465372065,3875,3875,3875,3875,0
20231108,154800,4465372065,3875,3875,3875,3875,17470
20231108,154700,4465372065,3875,3875,3875,3875,0
20231108,154600,4465372065,3875,3875,3875,3875,0
20231108,154500,4465372065,3875,3875,3875,3875,0
20231108,154400,4465372065,3875,3875,3875,3875,0
20231108,154300,4465372065,3875,3875,3875,3875,0
20231108,154200,4465372065,3875,3875,3875,3875,0
20231108,154100,4465372065,3875,3875,3875,3875,0
20231108,154000,4465372065,3875,3875,3875,3875,0
20231108,153900,4465372065,3875,3875,3875,3875,0
20231108,153800,4465372065,3875,3875,3875,3875,0
20231108,153700,4465372065,3875,3875,3875,3875,0
20231108,153600,4465372065,3875,3875,3875,3875,0
20231108,153500,4465372065,3875,3875,3875,3875,0
20231108,153400,4465372065,3875,3875,3875,3875,0
20231108,153300,4465372065,3875,3875,3875,3875,0
20231108,153200,4465372065,3875,3875,3875,3875,0
20231108,153100,4465372065,3875,3875,3875,3875,0
20231108,153000,4465372065,3875,3875,3875,3875,17470
20231108,152900,4397675815,3870,3870,3870,3870,0
20231108,152800,4397675815,3870,3870,3870,3870,0
20231108,152700,4397675815,3870,3870,3870,3870,0
20231108,152600,4397675815,3870,3870,3870,3870,0
20231108,152500,4397675815,3870,3870,3870,3870,0
20231108,152400,4397675815,3870,3870,3870,3870,0
20231108,152300,4397675815,3870,3870,3870,3870,0
20231108,152200,4397675815,3870,3870,3870,3870,0
20231108,152100,4397675815,3870,3870,3870,3870,0
20231108,152000,4397675815,3870,3870,3870,3870,0
20231108,151900,4397675815,3870,3865,3870,3865,1220
20231108,151800,4392960305,3865,3870,3870,3865,1130
20231108,151700,4388592745,3870,3875,3875,3865,1251
20231108,151600,4383756130,3875,3875,3880,3875,1706
20231108,151500,4377144880,3875,3880,3880,3875,699
20231108,151400,4374435945,3880,3880,3880,3880,130
20231108,151300,4373931545,3880,3870,3880,3865,628
20231108,151200,4371501590,3870,3880,3880,3870,627
20231108,151100,4369074445,3875,3880,3880,3875,2626
20231108,151000,4358885570,3880,3870,3880,3870,3095
20231108,150900,4346894915,3875,3870,3875,3870,1244
20231108,150800,4342075415,3870,3870,3870,3870,754
20231108,150700,4339157435,3870,3870,3870,3865,416
20231108,150600,4337548055,3875,3875,3880,3875,1460
20231108,150500,4331890440,3865,3890,3890,3860,2786
20231108,150400,4321119050,3890,3890,3890,3880,17
20231108,150300,4321053055,3880,3875,3890,3875,1738
20231108,150200,4314301745,3870,3870,3870,3870,99
20231108,150100,4313918615,3875,3885,3885,3875,1720
20231108,150000,4307247715,3885,3865,3885,3865,1162
20231108,145900,4302738405,3870,3875,3875,3865,7442
20231108,145800,4273941060,3875,3885,3885,3875,1417
20231108,145700,4268443635,3880,3880,3885,3875,2284
20231108,145600,4259581755,3875,3885,3885,3875,985
20231108,145500,4255760145,3885,3885,3885,3875,2690
20231108,145400,4245323650,3885,3875,3885,3875,2728
20231108,145300,4234736750,3875,3885,3885,3870,3442
20231108,145200,4221398610,3880,3885,3885,3875,1683
20231108,145100,4214871445,3885,3880,3885,3875,2353
20231108,145000,4205744615,3880,3880,3885,3875,3728
20231108,144900,4191278470,3880,3880,3885,3875,831
20231108,144800,4188054035,3880,3885,3890,3880,2100
20231108,144700,4179895035,3880,3875,3880,3875,6878
20231108,144600,4153208805,3875,3875,3880,3875,3949
20231108,144500,4137903090,3870,3875,3895,3870,3258
20231108,144400,4125257190,3870,3875,3875,3870,1348
20231108,144300,4120039260,3870,3880,3885,3870,1782
20231108,144200,4113133085,3885,3870,3895,3870,2873
20231108,144100,4101978215,3870,3870,3885,3870,1762
20231108,144000,4095148725,3870,3880,3885,3870,2591
20231108,143900,4085106885,3880,3875,3890,3875,3436
20231108,143800,4071762515,3875,3880,3880,3870,936
20231108,143700,4068134030,3875,3880,3880,3875,1093
20231108,143600,4063897630,3880,3870,3885,3860,6201
20231108,143500,4039841905,3870,3865,3875,3865,3515
20231108,143400,4026243515,3870,3885,3885,3865,5107
20231108,143300,4006453445,3885,3885,3895,3880,13530
20231108,143200,3953888960,3885,3880,3885,3880,8001
20231108,143100,3922812575,3885,3895,3895,3880,4148
20231108,143000,3906691935,3890,3895,3895,3885,7012
20231108,142900,3879409450,3890,3900,3900,3890,5114
20231108,142800,3859490230,3900,3905,3905,3895,5688
20231108,142700,3837323050,3900,3900,3905,3900,4550
20231108,142600,3819573870,3905,3905,3905,3900,1655
20231108,142500,3813111180,3910,3905,3910,3905,1307
20231108,142400,3808006020,3905,3905,3910,3905,1376
20231108,142300,3802626320,3910,3910,3915,3905,3878
20231108,142200,3787462995,3915,3910,3915,3905,2225
20231108,142100,3778762085,3910,3910,3910,3905,1619
20231108,142000,3772432025,3910,3910,3910,3905,617
20231108,141900,3770019840,3905,3900,3910,3900,756
20231108,141800,3767067860,3905,3910,3915,3905,903
20231108,141700,3763536375,3910,3915,3920,3900,16369
20231108,141600,3699571440,3920,3920,3920,3915,673
20231108,141500,3696933450,3920,3920,3920,3915,1275
20231108,141400,3691935470,3915,3920,3925,3915,570
20231108,141300,3689700330,3920,3920,3925,3920,610
20231108,141200,3687306260,3925,3920,3925,3915,1465
20231108,141100,3681561955,3920,3920,3925,3920,1274
20231108,141000,3676564895,3925,3925,3925,3920,360
20231108,140900,3675152105,3920,3920,3925,3915,4224
20231108,140800,3658574995,3920,3930,3930,3920,3438
20231108,140700,3645094055,3930,3925,3930,3925,396
20231108,140600,3643539605,3925,3930,3930,3920,2122
20231108,140500,3635205925,3930,3925,3930,3925,304
20231108,140400,3634011490,3930,3925,3930,3925,614
20231108,140300,3631598680,3930,3925,3930,3925,1372
20231108,140200,3626206830,3930,3930,3930,3925,1226
20231108,140100,3621389060,3930,3930,3930,3925,273
20231108,140000,3620316450,3925,3920,3925,3920,3156
20231108,135900,3607932120,3920,3925,3925,3920,2689
20231108,135800,3597387520,3930,3930,3935,3925,2503
20231108,135700,3587555930,3930,3935,3940,3930,2155
20231108,135600,3579078380,3935,3945,3945,3930,3213
20231108,135500,3566425795,3940,3945,3950,3940,719
20231108,135400,3563588600,3950,3940,3950,3940,1263
20231108,135300,3558605155,3940,3945,3945,3935,2830
20231108,135200,3547456300,3945,3945,3945,3940,2742
20231108,135100,3536639475,3945,3945,3950,3940,1471
20231108,135000,3530831800,3945,3945,3945,3940,1000
20231108,134900,3526887655,3945,3945,3945,3940,1460
20231108,134800,3521130040,3945,3945,3945,3940,1020
20231108,134700,3517106320,3945,3940,3945,3940,2658
20231108,134600,3506620925,3945,3945,3945,3940,4314
20231108,134500,3489604370,3950,3945,3950,3945,1945
20231108,134400,3481923240,3950,3950,3950,3945,639
20231108,134300,3479399600,3950,3955,3955,3945,3206
20231108,134200,3466738110,3950,3960,3960,3950,6705
20231108,134100,3440200785,3960,3950,3960,3950,13656
20231108,134000,3386177490,3955,3945,3955,3940,19648
20231108,133900,3308553815,3945,3935,3945,3935,3192
20231108,133800,3295962180,3940,3940,3940,3935,1221
20231108,133700,3291154005,3940,3940,3940,3935,1026
20231108,133600,3287111650,3940,3930,3945,3930,3610
20231108,133500,3272890660,3935,3930,3940,3930,646
20231108,133400,3270347965,3935,3930,3935,3925,2284
20231108,133300,3261373640,3925,3935,3945,3925,7006
20231108,133200,3233815240,3940,3935,3940,3935,1354
20231108,133100,3228481235,3940,3935,3940,3935,5671
20231108,133000,3206148100,3945,3950,3950,3940,4159
20231108,132900,3189746725,3950,3950,3955,3945,10684
20231108,132800,3147540965,3950,3945,3950,3940,22582
20231108,132700,3058381320,3945,3940,3945,3940,940
20231108,132600,3054674415,3940,3945,3945,3940,3575
20231108,132500,3040585120,3945,3945,3945,3940,2491
20231108,132400,3030758340,3945,3945,3945,3945,1318
20231108,132300,3025558830,3945,3945,3945,3940,1799
20231108,132200,3018467030,3945,3945,3945,3940,576
20231108,132100,3016194730,3940,3940,3940,3935,4016
20231108,132000,3000371815,3940,3940,3940,3935,1314
20231108,131900,2995194895,3935,3940,3940,3935,1192
20231108,131800,2990501540,3935,3940,3940,3935,913
20231108,131700,2986904680,3940,3935,3940,3930,2874
20231108,131600,2975595560,3935,3935,3935,3930,674
20231108,131500,2972943460,3930,3930,3935,3925,1374
20231108,131400,2967541625,3930,3930,3930,3925,796
20231108,131300,2964413480,3930,3920,3930,3920,587
20231108,131200,2962108630,3925,3940,3940,3920,13269
20231108,131100,2909971770,3940,3935,3940,3935,848
20231108,131000,2906633915,3935,3935,3935,3930,804
20231108,130900,2903470390,3940,3935,3940,3935,2304
20231108,130800,2894401180,3935,3935,3940,3935,3706
20231108,130700,2879817945,3935,3935,3935,3935,1369
20231108,130600,2874430930,3935,3935,3935,3930,1396
20231108,130500,2868938590,3930,3930,3935,3930,698
20231108,130400,2866194345,3930,3935,3935,3930,673
20231108,130300,2863546415,3935,3935,3935,3930,1344
20231108,130200,2858257970,3935,3925,3935,3925,457
20231108,130100,2856461095,3935,3930,3935,3930,1121
20231108,130000,2852054500,3930,3930,3935,3930,2936
20231108,125900,2840513325,3925,3930,3930,3925,3514
20231108,125800,2826703430,3930,3925,3930,3925,2324
20231108,125700,2817578615,3925,3930,3930,3925,1032
20231108,125600,2813523480,3930,3935,3935,3925,2643
20231108,125500,2803141185,3935,3935,3935,3930,606
20231108,125400,2800756785,3930,3930,3935,3930,6800
20231108,125300,2774031050,3930,3930,3930,3925,1124
20231108,125200,2769616220,3925,3930,3930,3925,231
20231108,125100,2768708485,3930,3930,3930,3925,7503
20231108,125000,2739251895,3930,3925,3930,3920,1157
20231108,124900,2734710485,3925,3920,3925,3920,17490
20231108,124800,2666149625,3920,3915,3920,3915,3401
20231108,124700,2652830395,3920,3920,3930,3915,2737
20231108,124600,2642100745,3930,3930,3930,3920,1342
20231108,124500,2636830670,3930,3930,3930,3925,1503
20231108,124400,2630923975,3935,3935,3935,3930,235
20231108,124300,2629999375,3935,3930,3935,3930,651
20231108,124200,2627437705,3930,3935,3935,3930,1310
20231108,124100,2622283075,3935,3935,3935,3935,666
20231108,124000,2619662365,3935,3935,3935,3930,307
20231108,123900,2618454535,3935,3930,3935,3930,9256
20231108,123800,2582059925,3930,3925,3930,3925,1355
20231108,123700,2576738300,3925,3930,3930,3925,634
20231108,123600,2574246825,3930,3925,3930,3920,1639
20231108,123500,2567812800,3925,3925,3925,3920,259
20231108,123400,2566796315,3925,3925,3930,3925,1334
20231108,123300,2561560255,3930,3925,3930,3925,3346
20231108,123200,2548424600,3920,3920,3925,3920,629
20231108,123100,2545955995,3920,3930,3930,3920,566
20231108,123000,2543733500,3925,3925,3930,3925,1124
20231108,122900,2539316375,3925,3925,3925,3920,742
20231108,122800,2536404150,3920,3930,3930,3920,929
20231108,122700,2532758575,3925,3925,3930,3925,1131
20231108,122600,2528315100,3930,3920,3930,3920,580
20231108,122500,2526039595,3925,3925,3925,3915,1177
20231108,122400,2521424345,3925,3925,3925,3925,1033
20231108,122300,2517369820,3925,3925,3930,3920,1623
20231108,122200,2511003040,3920,3925,3925,3915,246
20231108,122100,2510038715,3925,3925,3925,3915,982
20231108,122000,2506188395,3925,3925,3925,3925,1404
20231108,121900,2500677695,3925,3920,3930,3920,1025
20231108,121800,2496653505,3920,3920,3920,3920,207
20231108,121700,2495842065,3920,3915,3920,3915,687
20231108,121600,2493149245,3925,3920,3925,3920,668
20231108,121500,2490527585,3925,3915,3925,3915,2715
20231108,121400,2479887585,3915,3920,3920,3915,657
20231108,121300,2477312270,3920,3920,3920,3915,787
20231108,121200,2474228230,3920,3920,3920,3915,917
20231108,121100,2470633810,3920,3920,3920,3920,636
20231108,121000,2468140690,3910,3915,3915,3910,1788
20231108,120900,2461145565,3915,3920,3920,3910,3688
20231108,120800,2446720115,3920,3920,3920,3915,891
20231108,120700,2443227530,3920,3915,3920,3915,966
20231108,120600,2439442410,3920,3915,3920,3915,644
20231108,120500,2436919790,3915,3915,3915,3915,207
20231108,120400,2436109385,3915,3915,3915,3910,2741
20231108,120300,2425378380,3915,3920,3925,3915,555
20231108,120200,2423202690,3920,3920,3930,3920,3822
20231108,120100,2408214900,3930,3930,3930,3930,230
20231108,120000,2407311000,3920,3925,3930,3920,2538
20231108,115900,2397342695,3925,3930,3930,3925,679
20231108,115800,2394674510,3920,3920,3930,3920,574
20231108,115700,2392421515,3925,3930,3930,3920,1470
20231108,115600,2386650770,3930,3930,3930,3930,762
20231108,115500,2383656110,3930,3930,3930,3925,696
20231108,115400,2380920955,3930,3930,3930,3925,1696
20231108,115300,2374255760,3935,3935,3935,3930,971
20231108,115200,2370435000,3935,3935,3935,3930,532
20231108,115100,2368341780,3935,3930,3935,3930,2908
20231108,115000,2356908425,3935,3930,3935,3930,2363
20231108,114900,2347620670,3935,3935,3935,3930,721
20231108,114800,2344783745,3930,3930,3935,3925,1238
20231108,114700,2339918160,3930,3920,3930,3920,287
20231108,114600,2338790830,3930,3930,3930,3925,4102
20231108,114500,2322686490,3935,3935,3935,3935,1359
20231108,114400,2317338825,3935,3930,3940,3930,4141
20231108,114300,2301045065,3930,3935,3935,3930,571
20231108,114200,2298798190,3930,3930,3935,3930,702
20231108,114100,2296036040,3930,3930,3935,3930,1669
20231108,114000,2289473730,3930,3930,3930,3925,226
20231108,113900,2288585675,3930,3930,3930,3930,1079
20231108,113800,2284345205,3935,3935,3935,3930,2337
20231108,113700,2275151055,3930,3925,3930,3920,2831
20231108,113600,2264038885,3935,3930,3935,3925,675
20231108,113500,2261385230,3930,3930,3930,3930,276
20231108,113400,2260300550,3930,3930,3930,3920,1218
20231108,113300,2255520260,3930,3930,3930,3925,742
20231108,113200,2252604920,3930,3930,3930,3930,553
20231108,113100,2250431630,3925,3930,3935,3925,1428
20231108,113000,2244819785,3935,3935,3935,3930,3823
20231108,112900,2229794345,3935,3935,3935,3930,904
20231108,112800,2226237315,3940,3935,3940,3935,4742
20231108,112700,2207574600,3935,3940,3940,3935,2074
20231108,112600,2199409700,3940,3940,3945,3940,4539
20231108,112500,2181510055,3940,3930,3945,3930,6154
20231108,112400,2157253225,3930,3940,3945,3930,17672
20231108,112300,2087706685,3945,3935,3945,3930,4824
20231108,112200,2068711255,3935,3940,3945,3930,4913
20231108,112100,2049374030,3940,3945,3945,3940,2696
20231108,112000,2038743790,3945,3935,3945,3935,1774
20231108,111900,2031749275,3940,3935,3940,3935,2158
20231108,111800,2023247350,3940,3935,3945,3935,5104
20231108,111700,2003145685,3935,3935,3935,3930,4422
20231108,111600,1985745120,3940,3930,3940,3930,6674
20231108,111500,1959470095,3930,3930,3935,3930,1232
20231108,111400,1954626715,3930,3930,3930,3925,1849
20231108,111300,1947365610,3925,3920,3935,3920,3786
20231108,111200,1932502490,3915,3910,3920,3910,3410
20231108,111100,1919168310,3910,3925,3925,3910,3089
20231108,111000,1907073285,3915,3920,3920,3915,444
20231108,110900,1905333055,3920,3915,3920,3910,321
20231108,110800,1904075895,3915,3915,3915,3905,549
20231108,110700,1901926570,3915,3910,3915,3910,894
20231108,110600,1898431010,3905,3910,3915,3905,1896
20231108,110500,1891024710,3910,3910,3910,3905,748
20231108,110400,1888102570,3910,3900,3910,3900,3276
20231108,110300,1875313840,3905,3915,3915,3905,4969
20231108,110200,1855891440,3920,3925,3930,3920,32759
20231108,110100,1727183100,3925,3930,3930,3925,838
20231108,110000,1723893580,3930,3950,3950,3920,18687
20231108,105900,1650338475,3950,3945,3950,3940,15768
20231108,105800,1588083355,3940,3930,3940,3925,24752
20231108,105700,1490762395,3930,3925,3930,3925,6267
20231108,105600,1466164120,3925,3925,3925,3920,1564
20231108,105500,1460028010,3925,3920,3925,3920,5823
20231108,105400,1437196455,3920,3910,3920,3910,2153
20231108,105300,1428761925,3915,3915,3915,3915,741
20231108,105200,1425860910,3915,3915,3915,3910,3482
20231108,105100,1412231705,3915,3915,3920,3915,5228
20231108,105000,1391756765,3910,3910,3915,3910,1277
20231108,104900,1386762675,3910,3910,3915,3910,5841
20231108,104800,1363920915,3910,3915,3915,3910,226
20231108,104700,1363036210,3910,3910,3915,3910,1691
20231108,104600,1356420945,3910,3915,3915,3910,1220
20231108,104500,1351646505,3910,3915,3920,3910,3064
20231108,104400,1339653700,3915,3915,3915,3915,2783
20231108,104300,1328758255,3915,3890,3915,3890,6267
20231108,104200,1304284190,3895,3900,3900,3895,675
20231108,104100,1301653465,3895,3895,3900,3890,1716
20231108,104000,1294970135,3890,3890,3890,3890,172
20231108,103900,1294301055,3885,3880,3885,3880,1654
20231108,103800,1287880320,3875,3880,3880,3865,9507
20231108,103700,1251081545,3880,3880,3880,3880,60
20231108,103600,1250848745,3880,3875,3880,3875,20
20231108,103500,1250771240,3875,3875,3885,3875,1878
20231108,103400,1243493980,3875,3895,3895,3875,4197
20231108,103300,1227204705,3890,3895,3895,3890,1757
20231108,103200,1220367885,3895,3890,3895,3890,2986
20231108,103100,1208740005,3880,3890,3890,3880,6096
20231108,103000,1185085460,3890,3895,3895,3890,5404
20231108,102900,1164063665,3895,3895,3895,3895,266
20231108,102800,1163027595,3895,3910,3910,3895,5709
20231108,102700,1140744445,3910,3915,3915,3910,2057
20231108,102600,1132699200,3915,3920,3920,3915,541
20231108,102500,1130579385,3920,3905,3920,3905,11503
20231108,102400,1085577050,3905,3900,3905,3900,2965
20231108,102300,1074011065,3905,3910,3910,3905,1371
20231108,102200,1068654915,3910,3910,3910,3910,844
20231108,102100,1065354875,3910,3910,3915,3910,7059
20231108,102000,1037748955,3910,3910,3910,3910,257
20231108,101900,1036744085,3910,3915,3915,3910,6492
20231108,101800,1011356805,3910,3905,3910,3905,7897
20231108,101700,980492400,3905,3910,3910,3905,544
20231108,101600,978366375,3905,3895,3905,3890,8901
20231108,101500,943661350,3895,3895,3895,3895,2000
20231108,101400,935871350,3900,3900,3900,3895,219
20231108,101300,935017755,3900,3900,3900,3895,392
20231108,101200,933490545,3900,3900,3900,3895,71
20231108,101100,933213660,3895,3895,3900,3895,609
20231108,101000,930839155,3900,3895,3900,3895,3402
20231108,100900,917586130,3895,3885,3895,3885,2833
20231108,100800,906566100,3885,3875,3885,3875,6462
20231108,100700,881495555,3880,3880,3880,3880,18
20231108,100600,881425715,3880,3880,3880,3880,12
20231108,100500,881379155,3870,3870,3870,3870,745
20231108,100400,878496005,3880,3875,3880,3875,101
20231108,100300,878104565,3875,3875,3875,3870,2888
20231108,100200,866922615,3865,3865,3880,3865,5303
20231108,100100,846400090,3865,3865,3865,3860,888
20231108,100000,842969395,3870,3865,3870,3865,159
20231108,095900,842354790,3865,3865,3865,3860,700
20231108,095800,839649715,3865,3870,3870,3865,274
20231108,095700,838590680,3870,3870,3870,3870,348
20231108,095600,837243920,3870,3865,3875,3865,1409
20231108,095500,831794880,3865,3870,3870,3865,1194
20231108,095400,827174750,3870,3870,3870,3870,478
20231108,095300,825324890,3875,3880,3880,3875,1995
20231108,095200,817589380,3880,3880,3880,3880,637
20231108,095100,815117820,3880,3880,3885,3880,1672
20231108,095000,808630455,3880,3875,3880,3875,2482
20231108,094900,799004245,3870,3865,3870,3865,2965
20231108,094800,787538280,3860,3860,3860,3860,369
20231108,094700,786113940,3860,3860,3860,3860,462
20231108,094600,784330620,3860,3865,3865,3860,191
20231108,094500,783592890,3865,3860,3865,3850,3081
20231108,094400,771700860,3865,3865,3865,3850,10465
20231108,094300,731352840,3860,3865,3865,3860,827
20231108,094200,728160115,3860,3870,3870,3855,4341
20231108,094100,711404880,3870,3870,3870,3865,241
20231108,094000,710473210,3870,3865,3870,3865,834
20231108,093900,707246205,3870,3865,3870,3860,304
20231108,093800,706071045,3865,3865,3865,3860,4233
20231108,093700,689726425,3865,3865,3865,3865,1904
20231108,093600,682367465,3870,3865,3870,3865,339
20231108,093500,681056360,3865,3870,3875,3865,2584
20231108,093400,671052515,3875,3870,3875,3865,867
20231108,093300,667697645,3870,3875,3875,3865,6550
20231108,093200,642364385,3880,3885,3885,3875,2956
20231108,093100,630909695,3885,3885,3885,3885,31
20231108,093000,630789260,3880,3880,3885,3880,555
20231108,092900,628635850,3880,3875,3880,3875,409
20231108,092800,627049060,3880,3875,3880,3875,784
20231108,092700,624011005,3875,3865,3875,3865,3515
20231108,092600,610422125,3870,3875,3875,3870,2908
20231108,092500,599167450,3880,3885,3890,3875,1519
20231108,092400,593275810,3880,3890,3890,3880,6969
20231108,092300,566230600,3890,3895,3895,3885,2504
20231108,092200,556489365,3900,3910,3910,3900,7080
20231108,092100,528850435,3915,3915,3915,3905,1629
20231108,092000,522477315,3915,3930,3930,3915,15225
20231108,091900,462796910,3925,3920,3930,3915,12884
20231108,091800,412252145,3915,3910,3915,3910,2863
20231108,091700,401049475,3910,3910,3910,3905,1285
20231108,091600,396025550,3910,3915,3915,3910,2148
20231108,091500,387626865,3905,3915,3920,3905,8214
20231108,091400,355498710,3915,3915,3930,3915,8968
20231108,091300,320343745,3915,3900,3915,3895,10335
20231108,091200,279969020,3895,3900,3905,3895,2048
20231108,091100,271980005,3900,3895,3905,3895,3825
20231108,091000,257055360,3900,3890,3900,3890,4578
20231108,090900,239238110,3890,3875,3890,3865,11256
20231108,090800,195614785,3880,3900,3900,3880,1714
20231108,090700,188938350,3905,3905,3910,3895,5353
20231108,090600,168041760,3910,3890,3910,3885,8310
20231108,090500,135663135,3890,3900,3900,3890,3425
20231108,090400,122311705,3900,3885,3900,3885,5284
20231108,090300,101717745,3880,3870,3890,3870,3839
20231108,090200,86821055,3870,3880,3880,3860,5453
20231108,090100,65732290,3875,3855,3875,3845,11603
20231108,090000,20903570,3860,3830,3860,3830,5432