KissMeData/016790/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190100,11129426880,4890,4890,4890,4890,28104
20231102,190000,11129426880,4890,4890,4890,4890,0
20231102,185900,11129426880,4890,4890,4890,4890,0
20231102,185800,11129426880,4890,4890,4890,4890,0
20231102,185700,11129426880,4890,4890,4890,4890,0
20231102,185600,11129426880,4890,4890,4890,4890,0
20231102,185500,11129426880,4890,4890,4890,4890,0
20231102,185400,11129426880,4890,4890,4890,4890,0
20231102,185300,11129426880,4890,4890,4890,4890,0
20231102,185200,11129426880,4890,4890,4890,4890,0
20231102,185100,11129426880,4890,4890,4890,4890,0
20231102,185000,11129426880,4890,4890,4890,4890,0
20231102,184900,11129426880,4890,4890,4890,4890,0
20231102,184800,11129426880,4890,4890,4890,4890,0
20231102,184700,11129426880,4890,4890,4890,4890,0
20231102,184600,11129426880,4890,4890,4890,4890,0
20231102,184500,11129426880,4890,4890,4890,4890,0
20231102,184400,11129426880,4890,4890,4890,4890,0
20231102,184300,11129426880,4890,4890,4890,4890,0
20231102,184200,11129426880,4890,4890,4890,4890,0
20231102,184100,11129426880,4890,4890,4890,4890,0
20231102,184000,11129426880,4890,4890,4890,4890,0
20231102,183900,11129426880,4890,4890,4890,4890,0
20231102,183800,11129426880,4890,4890,4890,4890,0
20231102,183700,11129426880,4890,4890,4890,4890,0
20231102,183600,11129426880,4890,4890,4890,4890,0
20231102,183500,11129426880,4890,4890,4890,4890,0
20231102,183400,11129426880,4890,4890,4890,4890,0
20231102,183300,11129426880,4890,4890,4890,4890,0
20231102,183200,11129426880,4890,4890,4890,4890,0
20231102,183100,11129426880,4890,4890,4890,4890,28104
20231102,183000,11129426880,4890,4890,4890,4890,0
20231102,182900,11129426880,4890,4890,4890,4890,0
20231102,182800,11129426880,4890,4890,4890,4890,0
20231102,182700,11129426880,4890,4890,4890,4890,0
20231102,182600,11129426880,4890,4890,4890,4890,0
20231102,182500,11129426880,4890,4890,4890,4890,0
20231102,182400,11129426880,4890,4890,4890,4890,0
20231102,182300,11129426880,4890,4890,4890,4890,0
20231102,182200,11129426880,4890,4890,4890,4890,0
20231102,182100,11129426880,4890,4890,4890,4890,0
20231102,182000,11129426880,4890,4890,4890,4890,0
20231102,181900,11129426880,4890,4890,4890,4890,0
20231102,181800,11129426880,4890,4890,4890,4890,0
20231102,181700,11129426880,4890,4890,4890,4890,0
20231102,181600,11129426880,4890,4890,4890,4890,0
20231102,181500,11129426880,4890,4890,4890,4890,0
20231102,181400,11129426880,4890,4890,4890,4890,0
20231102,181300,11129426880,4890,4890,4890,4890,0
20231102,181200,11129426880,4890,4890,4890,4890,0
20231102,181100,11129426880,4890,4890,4890,4890,0
20231102,181000,11129426880,4890,4890,4890,4890,0
20231102,180900,11129426880,4890,4890,4890,4890,0
20231102,180800,11129426880,4890,4890,4890,4890,0
20231102,180700,11129426880,4890,4890,4890,4890,0
20231102,180600,11129426880,4890,4890,4890,4890,0
20231102,180500,11129426880,4890,4890,4890,4890,0
20231102,180400,11129426880,4890,4890,4890,4890,0
20231102,180300,11129426880,4890,4890,4890,4890,0
20231102,180200,11129426880,4890,4890,4890,4890,0
20231102,180100,11129426880,4890,4890,4890,4890,28104
20231102,180000,11129426880,4890,4890,4890,4890,0
20231102,175900,11129426880,4890,4890,4890,4890,0
20231102,175800,11129426880,4890,4890,4890,4890,0
20231102,175700,11129426880,4890,4890,4890,4890,0
20231102,175600,11129426880,4890,4890,4890,4890,0
20231102,175500,11129426880,4890,4890,4890,4890,0
20231102,175400,11129426880,4890,4890,4890,4890,0
20231102,175300,11129426880,4890,4890,4890,4890,0
20231102,175200,11129426880,4890,4890,4890,4890,0
20231102,175100,11129426880,4890,4890,4890,4890,0
20231102,175000,11129426880,4890,4890,4890,4890,0
20231102,174900,11129426880,4890,4890,4890,4890,0
20231102,174800,11129426880,4890,4890,4890,4890,0
20231102,174700,11129426880,4890,4890,4890,4890,0
20231102,174600,11129426880,4890,4890,4890,4890,0
20231102,174500,11129426880,4890,4890,4890,4890,0
20231102,174400,11129426880,4890,4890,4890,4890,0
20231102,174300,11129426880,4890,4890,4890,4890,0
20231102,174200,11129426880,4890,4890,4890,4890,0
20231102,174100,11129426880,4890,4890,4890,4890,0
20231102,174000,11129426880,4890,4890,4890,4890,0
20231102,173900,11129426880,4890,4890,4890,4890,0
20231102,173800,11129426880,4890,4890,4890,4890,0
20231102,173700,11129426880,4890,4890,4890,4890,0
20231102,173600,11129426880,4890,4890,4890,4890,0
20231102,173500,11129426880,4890,4890,4890,4890,0
20231102,173400,11129426880,4890,4890,4890,4890,0
20231102,173300,11129426880,4890,4890,4890,4890,0
20231102,173200,11129426880,4890,4890,4890,4890,0
20231102,173100,11129426880,4890,4890,4890,4890,28104
20231102,173000,11129426880,4890,4890,4890,4890,0
20231102,172900,11129426880,4890,4890,4890,4890,0
20231102,172800,11129426880,4890,4890,4890,4890,0
20231102,172700,11129426880,4890,4890,4890,4890,0
20231102,172600,11129426880,4890,4890,4890,4890,0
20231102,172500,11129426880,4890,4890,4890,4890,0
20231102,172400,11129426880,4890,4890,4890,4890,0
20231102,172300,11129426880,4890,4890,4890,4890,0
20231102,172200,11129426880,4890,4890,4890,4890,0
20231102,172100,11129426880,4890,4890,4890,4890,0
20231102,172000,11129426880,4890,4890,4890,4890,0
20231102,171900,11129426880,4890,4890,4890,4890,0
20231102,171800,11129426880,4890,4890,4890,4890,0
20231102,171700,11129426880,4890,4890,4890,4890,0
20231102,171600,11129426880,4890,4890,4890,4890,0
20231102,171500,11129426880,4890,4890,4890,4890,0
20231102,171400,11129426880,4890,4890,4890,4890,0
20231102,171300,11129426880,4890,4890,4890,4890,0
20231102,171200,11129426880,4890,4890,4890,4890,0
20231102,171100,11129426880,4890,4890,4890,4890,0
20231102,171000,11129426880,4890,4890,4890,4890,0
20231102,170900,11129426880,4890,4890,4890,4890,0
20231102,170800,11129426880,4890,4890,4890,4890,0
20231102,170700,11129426880,4890,4890,4890,4890,0
20231102,170600,11129426880,4890,4890,4890,4890,0
20231102,170500,11129426880,4890,4890,4890,4890,0
20231102,170400,11129426880,4890,4890,4890,4890,0
20231102,170300,11129426880,4890,4890,4890,4890,0
20231102,170200,11129426880,4890,4890,4890,4890,0
20231102,170100,11129426880,4890,4890,4890,4890,28104
20231102,170000,11129426880,4890,4890,4890,4890,0
20231102,165900,11129426880,4890,4890,4890,4890,0
20231102,165800,11129426880,4890,4890,4890,4890,0
20231102,165700,11129426880,4890,4890,4890,4890,0
20231102,165600,11129426880,4890,4890,4890,4890,0
20231102,165500,11129426880,4890,4890,4890,4890,0
20231102,165400,11129426880,4890,4890,4890,4890,0
20231102,165300,11129426880,4890,4890,4890,4890,0
20231102,165200,11129426880,4890,4890,4890,4890,0
20231102,165100,11129426880,4890,4890,4890,4890,0
20231102,165000,11129426880,4890,4890,4890,4890,0
20231102,164900,11129426880,4890,4890,4890,4890,0
20231102,164800,11129426880,4890,4890,4890,4890,0
20231102,164700,11129426880,4890,4890,4890,4890,0
20231102,164600,11129426880,4890,4890,4890,4890,0
20231102,164500,11129426880,4890,4890,4890,4890,0
20231102,164400,11129426880,4890,4890,4890,4890,0
20231102,164300,11129426880,4890,4890,4890,4890,0
20231102,164200,11129426880,4890,4890,4890,4890,0
20231102,164100,11129426880,4890,4890,4890,4890,0
20231102,164000,11129426880,4890,4890,4890,4890,0
20231102,163900,11129426880,4890,4890,4890,4890,0
20231102,163800,11129426880,4890,4890,4890,4890,0
20231102,163700,11129426880,4890,4890,4890,4890,0
20231102,163600,11129426880,4890,4890,4890,4890,0
20231102,163500,11129426880,4890,4890,4890,4890,0
20231102,163400,11129426880,4890,4890,4890,4890,0
20231102,163300,11129426880,4890,4890,4890,4890,0
20231102,163200,11129426880,4890,4890,4890,4890,0
20231102,163100,11129426880,4890,4890,4890,4890,28104
20231102,163000,11129426880,4890,4890,4890,4890,0
20231102,162900,11129426880,4890,4890,4890,4890,0
20231102,162800,11129426880,4890,4890,4890,4890,0
20231102,162700,11129426880,4890,4890,4890,4890,0
20231102,162600,11129426880,4890,4890,4890,4890,0
20231102,162500,11129426880,4890,4890,4890,4890,0
20231102,162400,11129426880,4890,4890,4890,4890,0
20231102,162300,11129426880,4890,4890,4890,4890,0
20231102,162200,11129426880,4890,4890,4890,4890,0
20231102,162100,11129426880,4890,4890,4890,4890,0
20231102,162000,11129426880,4890,4890,4890,4890,0
20231102,161900,11129426880,4890,4890,4890,4890,0
20231102,161800,11129426880,4890,4890,4890,4890,0
20231102,161700,11129426880,4890,4890,4890,4890,0
20231102,161600,11129426880,4890,4890,4890,4890,0
20231102,161500,11129426880,4890,4890,4890,4890,0
20231102,161400,11129426880,4890,4890,4890,4890,0
20231102,161300,11129426880,4890,4890,4890,4890,0
20231102,161200,11129426880,4890,4890,4890,4890,0
20231102,161100,11129426880,4890,4890,4890,4890,0
20231102,161000,11129426880,4890,4890,4890,4890,0
20231102,160900,11129426880,4890,4890,4890,4890,0
20231102,160800,11129426880,4890,4890,4890,4890,0
20231102,160700,11129426880,4890,4890,4890,4890,0
20231102,160600,11129426880,4890,4890,4890,4890,0
20231102,160500,11129426880,4890,4890,4890,4890,0
20231102,160400,11129426880,4890,4890,4890,4890,0
20231102,160300,11129426880,4890,4890,4890,4890,0
20231102,160200,11129426880,4890,4890,4890,4890,0
20231102,160100,11129426880,4890,4890,4890,4890,28104
20231102,160000,11129426880,4890,4890,4890,4890,0
20231102,155900,11129426880,4890,4890,4890,4890,0
20231102,155800,11129426880,4890,4890,4890,4890,0
20231102,155700,11129426880,4890,4890,4890,4890,0
20231102,155600,11129426880,4890,4890,4890,4890,0
20231102,155500,11129426880,4890,4890,4890,4890,0
20231102,155400,11129426880,4890,4890,4890,4890,0
20231102,155300,11129426880,4890,4890,4890,4890,0
20231102,155200,11129426880,4890,4890,4890,4890,0
20231102,155100,11129426880,4890,4890,4890,4890,0
20231102,155000,11129426880,4890,4890,4890,4890,0
20231102,154900,11129426880,4890,4890,4890,4890,0
20231102,154800,11129426880,4890,4890,4890,4890,0
20231102,154700,11129426880,4890,4890,4890,4890,0
20231102,154600,11129426880,4890,4890,4890,4890,0
20231102,154500,11129426880,4890,4890,4890,4890,0
20231102,154400,11129426880,4890,4890,4890,4890,0
20231102,154300,11129426880,4890,4890,4890,4890,0
20231102,154200,11129426880,4890,4890,4890,4890,0
20231102,154100,11129426880,4890,4890,4890,4890,0
20231102,154000,11129426880,4890,4890,4890,4890,0
20231102,153900,11129426880,4890,4890,4890,4890,0
20231102,153800,11129426880,4890,4890,4890,4890,0
20231102,153700,11129426880,4890,4890,4890,4890,0
20231102,153600,11129426880,4890,4890,4890,4890,0
20231102,153500,11129426880,4890,4890,4890,4890,0
20231102,153400,11129426880,4890,4890,4890,4890,0
20231102,153300,11129426880,4890,4890,4890,4890,0
20231102,153200,11129426880,4890,4890,4890,4890,0
20231102,153100,11129426880,4890,4890,4890,4890,28104
20231102,153000,11129426880,4890,4890,4890,4890,28104
20231102,152900,10991998320,4895,4895,4895,4895,0
20231102,152800,10991998320,4895,4895,4895,4895,0
20231102,152700,10991998320,4895,4895,4895,4895,0
20231102,152600,10991998320,4895,4895,4895,4895,0
20231102,152500,10991998320,4895,4895,4895,4895,0
20231102,152400,10991998320,4895,4895,4895,4895,0
20231102,152300,10991998320,4895,4895,4895,4895,0
20231102,152200,10991998320,4895,4895,4895,4895,0
20231102,152100,10991998320,4895,4895,4895,4895,0
20231102,152000,10991998320,4895,4895,4895,4895,0
20231102,151900,10991998320,4895,4890,4895,4880,49492
20231102,151800,10749981615,4890,4880,4890,4875,22700
20231102,151700,10639112565,4880,4885,4885,4875,10723
20231102,151600,10586772235,4885,4880,4885,4880,4023
20231102,151500,10567135010,4880,4880,4880,4875,5678
20231102,151400,10539427120,4880,4880,4880,4875,2862
20231102,151300,10525461125,4880,4880,4880,4875,6835
20231102,151200,10492106825,4880,4875,4880,4875,12752
20231102,151100,10429892285,4875,4870,4875,4870,9979
20231102,151000,10381250710,4875,4875,4880,4870,7886
20231102,150900,10342809840,4875,4870,4875,4870,4556
20231102,150800,10320611440,4875,4875,4880,4865,13943
20231102,150700,10252697415,4875,4875,4880,4870,4877
20231102,150600,10228928300,4875,4880,4880,4870,6916
20231102,150500,10195212210,4880,4880,4885,4875,3551
20231102,150400,10177885080,4880,4885,4885,4875,6779
20231102,150300,10144791515,4885,4885,4885,4875,13358
20231102,150200,10079638900,4885,4890,4890,4880,12050
20231102,150100,10020786460,4890,4890,4890,4890,2416
20231102,150000,10008972220,4890,4885,4890,4880,7067
20231102,145900,9974437255,4885,4880,4885,4880,1786
20231102,145800,9965719525,4875,4885,4885,4875,3005
20231102,145700,9951057215,4885,4890,4890,4880,9773
20231102,145600,9903290535,4890,4885,4895,4885,2579
20231102,145500,9890683775,4880,4885,4885,4875,674
20231102,145400,9887397335,4875,4875,4885,4875,5095
20231102,145300,9862542565,4875,4885,4885,4875,5521
20231102,145200,9835592280,4880,4875,4880,4865,13938
20231102,145100,9767727225,4870,4895,4895,4870,8549
20231102,145000,9726025910,4890,4895,4895,4875,9095
20231102,144900,9681631690,4895,4890,4895,4890,5500
20231102,144800,9654731335,4890,4900,4900,4875,35536
20231102,144700,9481160405,4895,4905,4905,4895,3590
20231102,144600,9463557560,4905,4900,4905,4900,3090
20231102,144500,9448406115,4900,4905,4910,4900,9090
20231102,144400,9403847585,4905,4910,4915,4905,8426
20231102,144300,9362478995,4910,4910,4910,4905,2574
20231102,144200,9349840665,4910,4910,4910,4905,2151
20231102,144100,9339282955,4905,4915,4915,4905,4052
20231102,144000,9319404910,4915,4905,4915,4905,7769
20231102,143900,9281263410,4905,4895,4905,4890,1978
20231102,143800,9271574775,4895,4890,4895,4890,4160
20231102,143700,9251217960,4890,4885,4895,4885,1216
20231102,143600,9245273165,4885,4910,4910,4880,27113
20231102,143500,9112639820,4905,4910,4910,4905,2052
20231102,143400,9102565910,4910,4900,4910,4900,2893
20231102,143300,9088373880,4900,4895,4900,4895,1099
20231102,143200,9082989155,4895,4900,4900,4895,172
20231102,143100,9082147005,4895,4900,4900,4895,675
20231102,143000,9078841760,4900,4895,4900,4895,4042
20231102,142900,9059046595,4900,4900,4900,4895,1796
20231102,142800,9050246320,4900,4895,4900,4895,2050
20231102,142700,9040211045,4895,4890,4895,4890,3042
20231102,142600,9025320630,4895,4890,4895,4880,2639
20231102,142500,9012413915,4890,4890,4895,4880,17005
20231102,142400,8929305060,4890,4895,4895,4890,159
20231102,142300,8928526855,4895,4895,4895,4890,3682
20231102,142200,8910518775,4890,4900,4900,4885,8173
20231102,142100,8870545520,4900,4900,4900,4895,3270
20231102,142000,8854522945,4900,4900,4900,4895,2040
20231102,141900,8844536360,4900,4900,4900,4900,2679
20231102,141800,8831409260,4900,4900,4900,4885,11691
20231102,141700,8774216030,4900,4900,4900,4900,1352
20231102,141600,8767591230,4900,4895,4905,4895,6283
20231102,141500,8736803185,4900,4900,4905,4900,2495
20231102,141400,8724573625,4910,4920,4920,4900,8130
20231102,141300,8684682980,4920,4920,4925,4915,5153
20231102,141200,8659321885,4920,4920,4920,4915,539
20231102,141100,8656671505,4920,4925,4925,4915,2215
20231102,141000,8645774215,4925,4920,4925,4920,1836
20231102,140900,8636735020,4920,4920,4925,4915,1207
20231102,140800,8630796615,4920,4915,4920,4915,2555
20231102,140700,8618229125,4915,4910,4920,4910,1275
20231102,140600,8611963500,4910,4920,4920,4905,4554
20231102,140500,8589606885,4915,4920,4920,4915,451
20231102,140400,8587388005,4915,4920,4920,4915,3135
20231102,140300,8571966825,4920,4925,4925,4920,1640
20231102,140200,8563893465,4925,4920,4925,4920,2316
20231102,140100,8552489030,4925,4920,4925,4920,768
20231102,140000,8548710360,4915,4925,4925,4915,5149
20231102,135900,8523391515,4930,4935,4935,4920,5079
20231102,135800,8498351825,4935,4920,4935,4920,3184
20231102,135700,8482658910,4925,4920,4925,4915,567
20231102,135600,8479869145,4920,4910,4920,4910,4853
20231102,135500,8456010390,4910,4915,4915,4910,2125
20231102,135400,8445567300,4915,4915,4915,4915,116
20231102,135300,8444997160,4910,4915,4915,4910,519
20231102,135200,8442448325,4915,4915,4915,4910,1353
20231102,135100,8435800445,4915,4910,4915,4910,785
20231102,135000,8431944690,4910,4910,4910,4910,235
20231102,134900,8430790840,4910,4900,4910,4900,895
20231102,134800,8426402705,4900,4900,4900,4900,3559
20231102,134700,8408963605,4905,4910,4910,4905,1643
20231102,134600,8400902380,4915,4920,4920,4905,1704
20231102,134500,8392531920,4920,4925,4930,4920,3999
20231102,134400,8372853795,4930,4930,4935,4925,7296
20231102,134300,8336881955,4930,4920,4935,4920,7067
20231102,134200,8302055945,4915,4905,4915,4905,1168
20231102,134100,8296318620,4905,4900,4905,4900,667
20231102,134000,8293047035,4900,4905,4905,4900,406
20231102,133900,8291057605,4905,4910,4910,4905,666
20231102,133800,8287790870,4905,4900,4905,4895,5552
20231102,133700,8260590495,4900,4900,4900,4900,613
20231102,133600,8257586795,4900,4915,4915,4900,5083
20231102,133500,8232677440,4905,4915,4915,4905,2702
20231102,133400,8219416855,4920,4910,4920,4910,1179
20231102,133300,8213626770,4905,4905,4910,4900,4686
20231102,133200,8190644370,4910,4920,4920,4910,2005
20231102,133100,8180793655,4920,4930,4930,4920,13110
20231102,133000,8116256650,4930,4930,4930,4930,1683
20231102,132900,8107959460,4935,4935,4940,4930,8950
20231102,132800,8063758445,4930,4940,4940,4930,1476
20231102,132700,8056471600,4940,4925,4940,4925,7995
20231102,132600,8017008415,4925,4920,4940,4915,12652
20231102,132500,7954572590,4920,4895,4930,4895,15420
20231102,132400,7878803705,4895,4890,4895,4890,3178
20231102,132300,7863255785,4890,4890,4890,4880,4242
20231102,132200,7842524145,4890,4885,4890,4880,2943
20231102,132100,7828145605,4885,4890,4890,4885,2899
20231102,132000,7813977675,4890,4895,4900,4880,21631
20231102,131900,7708338980,4895,4890,4895,4890,702
20231102,131800,7704902925,4890,4890,4890,4885,3044
20231102,131700,7690023215,4890,4890,4890,4885,7838
20231102,131600,7651711210,4895,4900,4900,4890,5938
20231102,131500,7622643925,4900,4900,4905,4900,695
20231102,131400,7619236125,4900,4900,4900,4900,465
20231102,131300,7616957625,4895,4895,4905,4895,12509
20231102,131200,7555709040,4895,4890,4895,4890,1400
20231102,131100,7548860845,4890,4890,4890,4890,2313
20231102,131000,7537550275,4890,4885,4890,4880,4341
20231102,130900,7516344585,4885,4895,4895,4885,5594
20231102,130800,7488995765,4895,4895,4895,4895,517
20231102,130700,7486465050,4895,4895,4895,4895,2399
20231102,130600,7474721945,4895,4895,4900,4895,4409
20231102,130500,7453138100,4895,4885,4900,4880,4452
20231102,130400,7431378220,4885,4905,4905,4885,12448
20231102,130300,7370529260,4905,4910,4910,4905,1632
20231102,130200,7362519185,4910,4910,4910,4910,673
20231102,130100,7359214755,4905,4895,4905,4895,2634
20231102,130000,7346303105,4895,4900,4900,4890,2256
20231102,125900,7335261625,4900,4905,4905,4895,4561
20231102,125800,7312927720,4905,4915,4915,4905,262
20231102,125700,7311641830,4910,4910,4910,4890,1640
20231102,125600,7303608850,4875,4920,4920,4875,27204
20231102,125500,7170527495,4920,4925,4925,4920,614
20231102,125400,7167506400,4925,4925,4925,4925,124
20231102,125300,7166895700,4925,4925,4925,4925,1331
20231102,125200,7160340525,4925,4925,4925,4925,344
20231102,125100,7158646325,4930,4930,4935,4930,2778
20231102,125000,7144950640,4930,4930,4935,4930,2985
20231102,124900,7130233945,4930,4930,4930,4930,952
20231102,124800,7125540585,4925,4915,4925,4915,6371
20231102,124700,7094208220,4915,4915,4915,4910,840
20231102,124600,7090083620,4910,4910,4915,4910,1864
20231102,124500,7080931225,4905,4905,4905,4905,370
20231102,124400,7079116375,4905,4905,4905,4900,5469
20231102,124300,7052313745,4905,4910,4910,4900,3232
20231102,124200,7036465990,4910,4910,4910,4910,800
20231102,124100,7032537990,4905,4910,4910,4905,2454
20231102,124000,7020498850,4910,4910,4910,4905,1043
20231102,123900,7015377750,4910,4915,4915,4910,2266
20231102,123800,7004249645,4915,4915,4915,4910,497
20231102,123700,7001808390,4910,4915,4915,4910,1043
20231102,123600,6996687045,4915,4915,4915,4915,42
20231102,123500,6996480615,4915,4915,4915,4910,315
20231102,123400,6994932880,4915,4910,4915,4910,122
20231102,123300,6994333825,4910,4910,4910,4910,1266
20231102,123200,6988117765,4910,4910,4910,4910,1814
20231102,123100,6979211025,4905,4905,4905,4905,2
20231102,123000,6979201215,4905,4905,4905,4905,420
20231102,122900,6977141115,4900,4905,4905,4900,1752
20231102,122800,6968553565,4905,4905,4905,4905,152
20231102,122700,6967808005,4900,4905,4905,4900,151
20231102,122600,6967067445,4900,4905,4905,4900,1311
20231102,122500,6960643500,4905,4900,4905,4900,651
20231102,122400,6957452400,4900,4900,4900,4895,11931
20231102,122300,6899044005,4900,4905,4905,4900,58
20231102,122200,6898759770,4895,4895,4895,4895,546
20231102,122100,6896087100,4895,4905,4905,4890,4273
20231102,122000,6875164935,4905,4900,4905,4895,2903
20231102,121900,6860940880,4900,4900,4900,4900,2493
20231102,121800,6848725180,4900,4890,4900,4890,3286
20231102,121700,6832642950,4895,4900,4900,4895,2806
20231102,121600,6818907555,4900,4905,4905,4900,1267
20231102,121500,6812699250,4900,4905,4905,4900,3841
20231102,121400,6793876775,4905,4910,4910,4900,3745
20231102,121300,6775509015,4910,4915,4915,4905,114
20231102,121200,6774949020,4915,4910,4915,4910,1383
20231102,121100,6768157120,4915,4915,4915,4910,44
20231102,121000,6767940900,4910,4915,4915,4910,220
20231102,120900,6766860600,4910,4915,4915,4910,620
20231102,120800,6763815300,4910,4910,4915,4910,609
20231102,120700,6760823750,4910,4910,4910,4910,698
20231102,120600,6757396570,4905,4900,4905,4895,3752
20231102,120500,6739009800,4900,4900,4900,4895,75
20231102,120400,6738642610,4895,4890,4895,4890,1569
20231102,120300,6730964180,4895,4895,4895,4895,511
20231102,120200,6728462835,4895,4895,4895,4895,2741
20231102,120100,6715045640,4895,4900,4900,4895,2048
20231102,120000,6705018825,4900,4895,4900,4895,1117
20231102,115900,6699550770,4895,4895,4895,4890,3885
20231102,115800,6680538505,4895,4895,4895,4890,7203
20231102,115700,6645306285,4895,4895,4900,4895,3495
20231102,115600,6628197725,4895,4895,4900,4895,1165
20231102,115500,6622494950,4895,4900,4900,4895,3153
20231102,115400,6607050250,4895,4895,4895,4895,849
20231102,115300,6602894395,4895,4895,4895,4890,739
20231102,115200,6599278010,4895,4895,4895,4890,981
20231102,115100,6594476020,4890,4895,4895,4890,2387
20231102,115000,6582802025,4895,4895,4895,4890,2041
20231102,114900,6572816380,4895,4895,4895,4895,2012
20231102,114800,6562967640,4895,4895,4895,4895,1254
20231102,114700,6556829310,4895,4890,4895,4890,213
20231102,114600,6555786925,4890,4890,4890,4890,1722
20231102,114500,6547366345,4885,4885,4890,4885,2565
20231102,114400,6534831450,4885,4890,4890,4885,7525
20231102,114300,6498040755,4890,4890,4890,4885,1221
20231102,114200,6492071065,4890,4890,4890,4885,1756
20231102,114100,6483484975,4890,4890,4890,4885,1245
20231102,114000,6477400095,4890,4900,4900,4885,9854
20231102,113900,6429203095,4900,4905,4910,4895,3470
20231102,113800,6412197805,4905,4905,4910,4905,772
20231102,113700,6408409890,4905,4905,4905,4900,717
20231102,113600,6404893105,4900,4895,4905,4895,8753
20231102,113500,6362005865,4900,4900,4900,4890,4135
20231102,113400,6341772205,4900,4895,4900,4890,2320
20231102,113300,6330412880,4890,4895,4895,4890,5031
20231102,113200,6305808885,4895,4895,4900,4895,2505
20231102,113100,6293546260,4900,4895,4900,4890,1154
20231102,113000,6287897765,4890,4900,4900,4890,1901
20231102,112900,6278599100,4895,4895,4900,4890,5651
20231102,112800,6250943810,4895,4880,4895,4880,5298
20231102,112700,6225056235,4885,4885,4885,4880,7356
20231102,112600,6189134920,4885,4890,4890,4880,10601
20231102,112500,6137351535,4885,4890,4890,4885,8907
20231102,112400,6093833740,4890,4895,4895,4890,13202
20231102,112300,6029268400,4895,4900,4900,4890,8498
20231102,112200,5987679900,4895,4910,4910,4895,22941
20231102,112100,5875213920,4910,4915,4915,4910,6470
20231102,112000,5843417170,4915,4920,4920,4915,3180
20231102,111900,5827786520,4920,4915,4925,4915,3591
20231102,111800,5810127850,4915,4920,4925,4915,6062
20231102,111700,5780308980,4920,4930,4930,4920,3139
20231102,111600,5764851415,4925,4925,4935,4925,2839
20231102,111500,5750863710,4935,4930,4935,4920,2168
20231102,111400,5740177800,4925,4920,4925,4920,1870
20231102,111300,5730974410,4925,4925,4925,4920,3044
20231102,111200,5715997350,4920,4930,4930,4920,2935
20231102,111100,5701542860,4930,4930,4930,4925,2978
20231102,111000,5686869385,4925,4935,4935,4925,10315
20231102,110900,5636032860,4935,4935,4935,4930,1842
20231102,110800,5626944260,4935,4940,4945,4925,15318
20231102,110700,5551383945,4940,4940,4945,4935,2160
20231102,110600,5540712030,4940,4945,4945,4935,2521
20231102,110500,5528256240,4945,4940,4945,4940,4038
20231102,110400,5508303575,4940,4935,4940,4935,2184
20231102,110300,5497518490,4930,4930,4935,4925,8910
20231102,110200,5453604085,4935,4930,4935,4930,1390
20231102,110100,5446751380,4930,4930,4935,4930,4827
20231102,110000,5422954020,4930,4930,4930,4925,4289
20231102,105900,5401809505,4930,4940,4940,4925,13627
20231102,105800,5334573795,4940,4945,4945,4940,925
20231102,105700,5330002590,4940,4945,4945,4940,975
20231102,105600,5325185385,4945,4940,4945,4940,1616
20231102,105500,5317202285,4955,4935,4955,4935,2554
20231102,105400,5304573515,4935,4955,4955,4930,11375
20231102,105300,5248373820,4955,4945,4955,4945,709
20231102,105200,5244862630,4950,4950,4955,4945,2799
20231102,105100,5231002065,4950,4945,4950,4940,2844
20231102,105000,5216940820,4940,4940,4945,4940,2919
20231102,104900,5202518960,4940,4935,4940,4935,1257
20231102,104800,5196314645,4940,4935,4940,4930,7589
20231102,104700,5158867065,4935,4935,4940,4935,9393
20231102,104600,5112512540,4935,4955,4960,4930,19223
20231102,104500,5017459530,4955,4955,4955,4955,2840
20231102,104400,5003387330,4950,4960,4960,4950,4186
20231102,104300,4982634870,4960,4965,4965,4960,2569
20231102,104200,4969890690,4965,4965,4970,4965,466
20231102,104100,4967576995,4965,4965,4970,4965,4308
20231102,104000,4946184525,4965,4970,4975,4965,1383
20231102,103900,4939312075,4970,4970,4970,4965,2662
20231102,103800,4926082400,4965,4965,4970,4965,515
20231102,103700,4923525420,4965,4970,4970,4965,57
20231102,103600,4923242135,4970,4965,4970,4965,1566
20231102,103500,4915465085,4965,4970,4975,4965,7702
20231102,103400,4877191565,4975,4970,4975,4970,1512
20231102,103300,4869671695,4975,4980,4980,4970,6584
20231102,103200,4836927115,4980,4975,4980,4975,1093
20231102,103100,4831486125,4975,4970,4980,4970,1509
20231102,103000,4823982050,4970,4970,4970,4960,4849
20231102,102900,4799908080,4965,4965,4980,4960,3150
20231102,102800,4784268925,4965,4980,4980,4960,1741
20231102,102700,4775621540,4980,4955,4980,4955,2294
20231102,102600,4764242390,4950,4990,4995,4950,19190
20231102,102500,4668776250,4995,4990,4995,4990,1809
20231102,102400,4659745500,4990,4990,4995,4980,5306
20231102,102300,4633278005,4990,4990,4995,4980,7509
20231102,102200,4595841070,4990,4990,4990,4980,2542
20231102,102100,4583162990,4990,4980,4990,4980,5563
20231102,102000,4555433060,4980,4970,4980,4970,3161
20231102,101900,4539713715,4975,4970,4975,4970,923
20231102,101800,4535125395,4965,4965,4970,4960,3746
20231102,101700,4516526580,4960,4975,4980,4960,7249
20231102,101600,4480506195,4980,4980,4985,4965,36705
20231102,101500,4297872455,4985,4985,4990,4980,8937
20231102,101400,4253336120,4985,4995,5000,4965,19221
20231102,101300,4157536710,5000,4980,5030,4975,76446
20231102,101200,3775512650,4975,4950,4980,4950,23917
20231102,101100,3656776500,4950,4945,4950,4945,7204
20231102,101000,3621151170,4945,4950,4950,4935,1410
20231102,100900,3614182780,4950,4945,4950,4935,4114
20231102,100800,3593843070,4950,4950,4955,4940,2395
20231102,100700,3582004120,4950,4960,4960,4950,1364
20231102,100600,3575245865,4955,4940,4955,4940,8587
20231102,100500,3532775985,4940,4940,4940,4935,1299
20231102,100400,3526359950,4935,4940,4940,4935,2330
20231102,100300,3514856285,4935,4950,4950,4930,3726
20231102,100200,3496457295,4950,4955,4955,4950,647
20231102,100100,3493253045,4955,4955,4955,4945,3033
20231102,100000,3478237550,4955,4960,4960,4950,1499
20231102,095900,3470813040,4960,4950,4960,4945,12228
20231102,095800,3410252970,4950,4920,4950,4920,9773
20231102,095700,3362044970,4920,4920,4930,4920,667
20231102,095600,3358762630,4920,4930,4930,4920,7761
20231102,095500,3320564970,4930,4930,4930,4900,38242
20231102,095400,3132975575,4930,4940,4940,4920,5529
20231102,095300,3105707095,4940,4950,4950,4935,4294
20231102,095200,3084480320,4950,4955,4955,4945,2210
20231102,095100,3073540515,4950,4955,4955,4940,2427
20231102,095000,3061536165,4950,4965,4970,4950,5053
20231102,094900,3036457465,4965,4940,4965,4935,15017
20231102,094800,2962076865,4945,4930,4945,4930,3758
20231102,094700,2943525105,4930,4925,4930,4905,10986
20231102,094600,2889544115,4920,4945,4945,4920,11491
20231102,094500,2832886115,4945,4950,4955,4945,5038
20231102,094400,2807953525,4950,4945,4950,4945,2565
20231102,094300,2795262135,4945,4955,4955,4940,15536
20231102,094200,2718390950,4955,4960,4960,4950,3332
20231102,094100,2701885640,4960,4960,4965,4945,4716
20231102,094000,2678501990,4945,4965,4965,4930,9175
20231102,093900,2633135430,4965,4960,4970,4950,13708
20231102,093800,2565078010,4960,4965,4970,4955,9487
20231102,093700,2517962380,4965,4945,4970,4945,19926
20231102,093600,2419130755,4950,4950,4950,4945,5106
20231102,093500,2393859140,4945,4940,4945,4930,10702
20231102,093400,2341015605,4940,4935,4945,4935,3510
20231102,093300,2323691925,4930,4945,4945,4930,5063
20231102,093200,2298699700,4945,4935,4955,4935,4942
20231102,093100,2274265410,4935,4930,4940,4925,5932
20231102,093000,2245012615,4925,4930,4935,4925,5950
20231102,092900,2215692300,4930,4930,4935,4930,4116
20231102,092800,2195399290,4930,4965,4965,4930,6438
20231102,092700,2163528795,4965,4930,4970,4930,28678
20231102,092600,2021569550,4935,4925,4935,4925,12184
20231102,092500,1961523415,4925,4915,4925,4910,12955
20231102,092400,1897868095,4915,4915,4915,4905,2953
20231102,092300,1883366400,4915,4925,4930,4905,7293
20231102,092200,1847500105,4930,4910,4930,4910,4060
20231102,092100,1827506745,4905,4905,4925,4900,23628
20231102,092000,1711520110,4900,4900,4905,4900,2019
20231102,091900,1701625935,4900,4905,4905,4890,8748
20231102,091800,1658781240,4900,4910,4910,4900,4354
20231102,091700,1637415865,4910,4900,4910,4900,3737
20231102,091600,1619078460,4905,4870,4905,4865,11501
20231102,091500,1562865285,4865,4880,4880,4860,14400
20231102,091400,1492793645,4880,4900,4900,4880,7489
20231102,091300,1456157610,4900,4910,4910,4895,12732
20231102,091200,1393747490,4915,4910,4920,4910,5535
20231102,091100,1366549185,4915,4940,4940,4905,12500
20231102,091000,1305037035,4945,4945,4955,4935,20539
20231102,090900,1203469035,4955,4940,4960,4935,14163
20231102,090800,1133393925,4940,4915,4955,4915,42846
20231102,090700,921762385,4915,4920,4920,4910,3405
20231102,090600,905028545,4905,4880,4920,4880,10575
20231102,090500,853233045,4880,4875,4890,4840,13407
20231102,090400,788118605,4850,4860,4870,4845,30063
20231102,090300,642215985,4855,4890,4895,4850,25582
20231102,090200,517663070,4890,4920,4935,4870,24816
20231102,090100,396112505,4925,4915,4935,4900,22038
20231102,090000,287582000,4915,4930,4960,4870,57002