KissMeData/024740/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,190800,18576066895,2890,2890,2890,2890,97809
20231101,190700,18576066895,2890,2890,2890,2890,0
20231101,190600,18576066895,2890,2890,2890,2890,0
20231101,190500,18576066895,2890,2890,2890,2890,0
20231101,190400,18576066895,2890,2890,2890,2890,0
20231101,190300,18576066895,2890,2890,2890,2890,0
20231101,190200,18576066895,2890,2890,2890,2890,0
20231101,190100,18576066895,2890,2890,2890,2890,0
20231101,190000,18576066895,2890,2890,2890,2890,0
20231101,185900,18576066895,2890,2890,2890,2890,0
20231101,185800,18576066895,2890,2890,2890,2890,0
20231101,185700,18576066895,2890,2890,2890,2890,0
20231101,185600,18576066895,2890,2890,2890,2890,0
20231101,185500,18576066895,2890,2890,2890,2890,0
20231101,185400,18576066895,2890,2890,2890,2890,0
20231101,185300,18576066895,2890,2890,2890,2890,0
20231101,185200,18576066895,2890,2890,2890,2890,0
20231101,185100,18576066895,2890,2890,2890,2890,0
20231101,185000,18576066895,2890,2890,2890,2890,0
20231101,184900,18576066895,2890,2890,2890,2890,0
20231101,184800,18576066895,2890,2890,2890,2890,0
20231101,184700,18576066895,2890,2890,2890,2890,0
20231101,184600,18576066895,2890,2890,2890,2890,0
20231101,184500,18576066895,2890,2890,2890,2890,0
20231101,184400,18576066895,2890,2890,2890,2890,0
20231101,184300,18576066895,2890,2890,2890,2890,0
20231101,184200,18576066895,2890,2890,2890,2890,0
20231101,184100,18576066895,2890,2890,2890,2890,0
20231101,184000,18576066895,2890,2890,2890,2890,0
20231101,183900,18576066895,2890,2890,2890,2890,0
20231101,183800,18576066895,2890,2890,2890,2890,97809
20231101,183700,18576066895,2890,2890,2890,2890,0
20231101,183600,18576066895,2890,2890,2890,2890,0
20231101,183500,18576066895,2890,2890,2890,2890,0
20231101,183400,18576066895,2890,2890,2890,2890,0
20231101,183300,18576066895,2890,2890,2890,2890,0
20231101,183200,18576066895,2890,2890,2890,2890,0
20231101,183100,18576066895,2890,2890,2890,2890,0
20231101,183000,18576066895,2890,2890,2890,2890,0
20231101,182900,18576066895,2890,2890,2890,2890,0
20231101,182800,18576066895,2890,2890,2890,2890,0
20231101,182700,18576066895,2890,2890,2890,2890,0
20231101,182600,18576066895,2890,2890,2890,2890,0
20231101,182500,18576066895,2890,2890,2890,2890,0
20231101,182400,18576066895,2890,2890,2890,2890,0
20231101,182300,18576066895,2890,2890,2890,2890,0
20231101,182200,18576066895,2890,2890,2890,2890,0
20231101,182100,18576066895,2890,2890,2890,2890,0
20231101,182000,18576066895,2890,2890,2890,2890,0
20231101,181900,18576066895,2890,2890,2890,2890,0
20231101,181800,18576066895,2890,2890,2890,2890,0
20231101,181700,18576066895,2890,2890,2890,2890,0
20231101,181600,18576066895,2890,2890,2890,2890,0
20231101,181500,18576066895,2890,2890,2890,2890,0
20231101,181400,18576066895,2890,2890,2890,2890,0
20231101,181300,18576066895,2890,2890,2890,2890,0
20231101,181200,18576066895,2890,2890,2890,2890,0
20231101,181100,18576066895,2890,2890,2890,2890,0
20231101,181000,18576066895,2890,2890,2890,2890,0
20231101,180900,18576066895,2890,2890,2890,2890,0
20231101,180800,18576066895,2890,2890,2890,2890,97809
20231101,180700,18576066895,2890,2890,2890,2890,0
20231101,180600,18576066895,2890,2890,2890,2890,0
20231101,180500,18576066895,2890,2890,2890,2890,0
20231101,180400,18576066895,2890,2890,2890,2890,0
20231101,180300,18576066895,2890,2890,2890,2890,0
20231101,180200,18576066895,2890,2890,2890,2890,0
20231101,180100,18576066895,2890,2890,2890,2890,0
20231101,180000,18576066895,2890,2890,2890,2890,0
20231101,175900,18576066895,2890,2890,2890,2890,0
20231101,175800,18576066895,2890,2890,2890,2890,0
20231101,175700,18576066895,2890,2890,2890,2890,0
20231101,175600,18576066895,2890,2890,2890,2890,0
20231101,175500,18576066895,2890,2890,2890,2890,0
20231101,175400,18576066895,2890,2890,2890,2890,0
20231101,175300,18576066895,2890,2890,2890,2890,0
20231101,175200,18576066895,2890,2890,2890,2890,0
20231101,175100,18576066895,2890,2890,2890,2890,0
20231101,175000,18576066895,2890,2890,2890,2890,0
20231101,174900,18576066895,2890,2890,2890,2890,0
20231101,174800,18576066895,2890,2890,2890,2890,0
20231101,174700,18576066895,2890,2890,2890,2890,0
20231101,174600,18576066895,2890,2890,2890,2890,0
20231101,174500,18576066895,2890,2890,2890,2890,0
20231101,174400,18576066895,2890,2890,2890,2890,0
20231101,174300,18576066895,2890,2890,2890,2890,0
20231101,174200,18576066895,2890,2890,2890,2890,0
20231101,174100,18576066895,2890,2890,2890,2890,0
20231101,174000,18576066895,2890,2890,2890,2890,0
20231101,173900,18576066895,2890,2890,2890,2890,0
20231101,173800,18576066895,2890,2890,2890,2890,97809
20231101,173700,18576066895,2890,2890,2890,2890,0
20231101,173600,18576066895,2890,2890,2890,2890,0
20231101,173500,18576066895,2890,2890,2890,2890,0
20231101,173400,18576066895,2890,2890,2890,2890,0
20231101,173300,18576066895,2890,2890,2890,2890,0
20231101,173200,18576066895,2890,2890,2890,2890,0
20231101,173100,18576066895,2890,2890,2890,2890,0
20231101,173000,18576066895,2890,2890,2890,2890,0
20231101,172900,18576066895,2890,2890,2890,2890,0
20231101,172800,18576066895,2890,2890,2890,2890,0
20231101,172700,18576066895,2890,2890,2890,2890,0
20231101,172600,18576066895,2890,2890,2890,2890,0
20231101,172500,18576066895,2890,2890,2890,2890,0
20231101,172400,18576066895,2890,2890,2890,2890,0
20231101,172300,18576066895,2890,2890,2890,2890,0
20231101,172200,18576066895,2890,2890,2890,2890,0
20231101,172100,18576066895,2890,2890,2890,2890,0
20231101,172000,18576066895,2890,2890,2890,2890,0
20231101,171900,18576066895,2890,2890,2890,2890,0
20231101,171800,18576066895,2890,2890,2890,2890,0
20231101,171700,18576066895,2890,2890,2890,2890,0
20231101,171600,18576066895,2890,2890,2890,2890,0
20231101,171500,18576066895,2890,2890,2890,2890,0
20231101,171400,18576066895,2890,2890,2890,2890,0
20231101,171300,18576066895,2890,2890,2890,2890,0
20231101,171200,18576066895,2890,2890,2890,2890,0
20231101,171100,18576066895,2890,2890,2890,2890,0
20231101,171000,18576066895,2890,2890,2890,2890,0
20231101,170900,18576066895,2890,2890,2890,2890,0
20231101,170800,18576066895,2890,2890,2890,2890,97809
20231101,170700,18576066895,2890,2890,2890,2890,0
20231101,170600,18576066895,2890,2890,2890,2890,0
20231101,170500,18576066895,2890,2890,2890,2890,0
20231101,170400,18576066895,2890,2890,2890,2890,0
20231101,170300,18576066895,2890,2890,2890,2890,0
20231101,170200,18576066895,2890,2890,2890,2890,0
20231101,170100,18576066895,2890,2890,2890,2890,0
20231101,170000,18576066895,2890,2890,2890,2890,0
20231101,165900,18576066895,2890,2890,2890,2890,0
20231101,165800,18576066895,2890,2890,2890,2890,0
20231101,165700,18576066895,2890,2890,2890,2890,0
20231101,165600,18576066895,2890,2890,2890,2890,0
20231101,165500,18576066895,2890,2890,2890,2890,0
20231101,165400,18576066895,2890,2890,2890,2890,0
20231101,165300,18576066895,2890,2890,2890,2890,0
20231101,165200,18576066895,2890,2890,2890,2890,0
20231101,165100,18576066895,2890,2890,2890,2890,0
20231101,165000,18576066895,2890,2890,2890,2890,0
20231101,164900,18576066895,2890,2890,2890,2890,0
20231101,164800,18576066895,2890,2890,2890,2890,0
20231101,164700,18576066895,2890,2890,2890,2890,0
20231101,164600,18576066895,2890,2890,2890,2890,0
20231101,164500,18576066895,2890,2890,2890,2890,0
20231101,164400,18576066895,2890,2890,2890,2890,0
20231101,164300,18576066895,2890,2890,2890,2890,0
20231101,164200,18576066895,2890,2890,2890,2890,0
20231101,164100,18576066895,2890,2890,2890,2890,0
20231101,164000,18576066895,2890,2890,2890,2890,0
20231101,163900,18576066895,2890,2890,2890,2890,0
20231101,163800,18576066895,2890,2890,2890,2890,97809
20231101,163700,18576066895,2890,2890,2890,2890,0
20231101,163600,18576066895,2890,2890,2890,2890,0
20231101,163500,18576066895,2890,2890,2890,2890,0
20231101,163400,18576066895,2890,2890,2890,2890,0
20231101,163300,18576066895,2890,2890,2890,2890,0
20231101,163200,18576066895,2890,2890,2890,2890,0
20231101,163100,18576066895,2890,2890,2890,2890,0
20231101,163000,18576066895,2890,2890,2890,2890,0
20231101,162900,18576066895,2890,2890,2890,2890,0
20231101,162800,18576066895,2890,2890,2890,2890,0
20231101,162700,18576066895,2890,2890,2890,2890,0
20231101,162600,18576066895,2890,2890,2890,2890,0
20231101,162500,18576066895,2890,2890,2890,2890,0
20231101,162400,18576066895,2890,2890,2890,2890,0
20231101,162300,18576066895,2890,2890,2890,2890,0
20231101,162200,18576066895,2890,2890,2890,2890,0
20231101,162100,18576066895,2890,2890,2890,2890,0
20231101,162000,18576066895,2890,2890,2890,2890,0
20231101,161900,18576066895,2890,2890,2890,2890,0
20231101,161800,18576066895,2890,2890,2890,2890,0
20231101,161700,18576066895,2890,2890,2890,2890,0
20231101,161600,18576066895,2890,2890,2890,2890,0
20231101,161500,18576066895,2890,2890,2890,2890,0
20231101,161400,18576066895,2890,2890,2890,2890,0
20231101,161300,18576066895,2890,2890,2890,2890,0
20231101,161200,18576066895,2890,2890,2890,2890,0
20231101,161100,18576066895,2890,2890,2890,2890,0
20231101,161000,18576066895,2890,2890,2890,2890,0
20231101,160900,18576066895,2890,2890,2890,2890,0
20231101,160800,18576066895,2890,2890,2890,2890,97809
20231101,160700,18576066895,2890,2890,2890,2890,0
20231101,160600,18576066895,2890,2890,2890,2890,0
20231101,160500,18576066895,2890,2890,2890,2890,0
20231101,160400,18576066895,2890,2890,2890,2890,0
20231101,160300,18576066895,2890,2890,2890,2890,0
20231101,160200,18576066895,2890,2890,2890,2890,0
20231101,160100,18576066895,2890,2890,2890,2890,0
20231101,160000,18576066895,2890,2890,2890,2890,0
20231101,155900,18576066895,2890,2890,2890,2890,0
20231101,155800,18576066895,2890,2890,2890,2890,0
20231101,155700,18576066895,2890,2890,2890,2890,0
20231101,155600,18576066895,2890,2890,2890,2890,0
20231101,155500,18576066895,2890,2890,2890,2890,0
20231101,155400,18576066895,2890,2890,2890,2890,0
20231101,155300,18576066895,2890,2890,2890,2890,0
20231101,155200,18576066895,2890,2890,2890,2890,0
20231101,155100,18576066895,2890,2890,2890,2890,0
20231101,155000,18576066895,2890,2890,2890,2890,0
20231101,154900,18576066895,2890,2890,2890,2890,0
20231101,154800,18576066895,2890,2890,2890,2890,0
20231101,154700,18576066895,2890,2890,2890,2890,0
20231101,154600,18576066895,2890,2890,2890,2890,0
20231101,154500,18576066895,2890,2890,2890,2890,0
20231101,154400,18576066895,2890,2890,2890,2890,0
20231101,154300,18576066895,2890,2890,2890,2890,0
20231101,154200,18576066895,2890,2890,2890,2890,0
20231101,154100,18576066895,2890,2890,2890,2890,0
20231101,154000,18576066895,2890,2890,2890,2890,0
20231101,153900,18576066895,2890,2890,2890,2890,0
20231101,153800,18576066895,2890,2890,2890,2890,97809
20231101,153700,18576066895,2890,2890,2890,2890,0
20231101,153600,18576066895,2890,2890,2890,2890,0
20231101,153500,18576066895,2890,2890,2890,2890,0
20231101,153400,18576066895,2890,2890,2890,2890,0
20231101,153300,18576066895,2890,2890,2890,2890,0
20231101,153200,18576066895,2890,2890,2890,2890,0
20231101,153100,18576066895,2890,2890,2890,2890,0
20231101,153000,18576066895,2890,2890,2890,2890,97809
20231101,152900,18293398885,2880,2880,2880,2880,0
20231101,152800,18293398885,2880,2880,2880,2880,0
20231101,152700,18293398885,2880,2880,2880,2880,0
20231101,152600,18293398885,2880,2880,2880,2880,0
20231101,152500,18293398885,2880,2880,2880,2880,0
20231101,152400,18293398885,2880,2880,2880,2880,0
20231101,152300,18293398885,2880,2880,2880,2880,0
20231101,152200,18293398885,2880,2880,2880,2880,0
20231101,152100,18293398885,2880,2880,2880,2880,0
20231101,152000,18293398885,2880,2880,2880,2880,0
20231101,151900,18293398885,2880,2885,2885,2870,19107
20231101,151800,18238483695,2875,2875,2885,2870,26739
20231101,151700,18161595950,2875,2880,2880,2875,22332
20231101,151600,18097363825,2880,2880,2885,2880,8899
20231101,151500,18071731010,2880,2885,2890,2875,24457
20231101,151400,18001275920,2885,2885,2890,2885,19389
20231101,151300,17945336210,2885,2890,2890,2885,2603
20231101,151200,17937820020,2890,2895,2895,2885,21641
20231101,151100,17875277045,2890,2895,2895,2890,9111
20231101,151000,17848937700,2890,2900,2905,2890,14502
20231101,150900,17806928965,2900,2905,2905,2895,7441
20231101,150800,17785348920,2905,2900,2905,2900,1356
20231101,150700,17781410495,2905,2900,2905,2900,9918
20231101,150600,17752646465,2905,2895,2905,2890,20556
20231101,150500,17693072570,2885,2895,2895,2885,5140
20231101,150400,17678218675,2890,2890,2890,2890,11485
20231101,150300,17645027025,2890,2890,2895,2890,1485
20231101,150200,17640735370,2890,2895,2900,2890,6770
20231101,150100,17621137090,2895,2900,2905,2895,11985
20231101,150000,17586423945,2900,2900,2905,2895,2099
20231101,145900,17580334940,2900,2900,2905,2895,4371
20231101,145800,17567659885,2895,2900,2905,2895,4736
20231101,145700,17553934580,2900,2905,2905,2895,6540
20231101,145600,17534969205,2905,2905,2905,2900,247
20231101,145500,17534251705,2900,2895,2905,2895,10565
20231101,145400,17503626555,2895,2890,2895,2890,5146
20231101,145300,17488731295,2895,2895,2895,2890,9031
20231101,145200,17462629855,2895,2900,2900,2890,7247
20231101,145100,17441655025,2900,2895,2905,2895,6030
20231101,145000,17424170825,2900,2900,2900,2895,6656
20231101,144900,17404877875,2895,2900,2900,2895,2233
20231101,144800,17398402280,2895,2895,2900,2895,3188
20231101,144700,17389166435,2895,2895,2900,2895,2748
20231101,144600,17381209240,2900,2900,2905,2895,5079
20231101,144500,17366483640,2900,2900,2905,2900,2778
20231101,144400,17358415465,2900,2900,2905,2895,3499
20231101,144300,17348267495,2895,2895,2900,2895,3373
20231101,144200,17338502575,2895,2895,2900,2895,691
20231101,144100,17336502100,2900,2900,2900,2895,2470
20231101,144000,17329348195,2895,2900,2900,2895,2059
20231101,143900,17323378695,2900,2900,2905,2895,5694
20231101,143800,17306865910,2900,2900,2900,2895,9051
20231101,143700,17280618015,2900,2895,2900,2895,1711
20231101,143600,17275661740,2895,2900,2900,2895,4316
20231101,143500,17263156820,2895,2895,2895,2890,5018
20231101,143400,17248634210,2895,2900,2905,2895,3943
20231101,143300,17237213910,2895,2890,2910,2890,23924
20231101,143200,17167821310,2895,2895,2895,2890,5508
20231101,143100,17151883715,2895,2890,2895,2890,6648
20231101,143000,17132667820,2890,2895,2895,2890,1320
20231101,142900,17128852960,2895,2895,2895,2895,2394
20231101,142800,17121922330,2895,2895,2900,2895,2396
20231101,142700,17114985810,2895,2895,2895,2890,999
20231101,142600,17112093725,2895,2895,2900,2890,4384
20231101,142500,17099411360,2890,2890,2895,2890,1646
20231101,142400,17094649975,2895,2890,2895,2890,954
20231101,142300,17091888980,2895,2895,2900,2890,1900
20231101,142200,17086386780,2890,2900,2905,2890,6987
20231101,142100,17066159775,2905,2900,2905,2895,1417
20231101,142000,17062045625,2905,2905,2905,2895,4964
20231101,141900,17047639035,2905,2905,2910,2905,2016
20231101,141800,17041782105,2905,2895,2905,2895,9143
20231101,141700,17015261215,2890,2895,2895,2890,4795
20231101,141600,17001381245,2890,2895,2895,2890,4698
20231101,141500,16987780565,2895,2895,2895,2895,1430
20231101,141400,16983640715,2895,2895,2895,2890,4679
20231101,141300,16970100010,2895,2895,2900,2895,3047
20231101,141200,16961278920,2895,2900,2900,2890,470
20231101,141100,16959919165,2900,2895,2900,2890,2191
20231101,141000,16953578385,2890,2895,2900,2890,2642
20231101,140900,16945929445,2900,2895,2900,2890,5323
20231101,140800,16930516895,2895,2895,2900,2895,1422
20231101,140700,16926399660,2895,2895,2895,2895,1411
20231101,140600,16922314815,2895,2895,2900,2890,1045
20231101,140500,16919292820,2895,2890,2895,2890,3086
20231101,140400,16910367205,2890,2880,2890,2880,2325
20231101,140300,16903660460,2880,2880,2885,2880,5112
20231101,140200,16888937870,2885,2885,2890,2880,1895
20231101,140100,16883471105,2885,2885,2890,2880,6046
20231101,140000,16866031430,2885,2890,2895,2880,30660
20231101,135900,16777542550,2890,2895,2895,2890,7458
20231101,135800,16755987800,2895,2895,2900,2890,4900
20231101,135700,16741824335,2890,2895,2895,2890,4720
20231101,135600,16728175855,2895,2895,2905,2895,7963
20231101,135500,16705116170,2905,2895,2905,2895,3975
20231101,135400,16693599055,2900,2895,2900,2895,1166
20231101,135300,16690218205,2895,2895,2895,2895,41
20231101,135200,16690099510,2895,2900,2900,2895,3370
20231101,135100,16680327875,2900,2905,2905,2900,1303
20231101,135000,16676548850,2900,2905,2905,2900,873
20231101,134900,16674016930,2905,2900,2910,2895,4517
20231101,134800,16660916005,2900,2905,2910,2900,3971
20231101,134700,16649384540,2900,2895,2905,2895,3015
20231101,134600,16640645845,2895,2900,2900,2895,2828
20231101,134500,16632449615,2900,2900,2900,2895,2335
20231101,134400,16625678280,2900,2900,2900,2900,2997
20231101,134300,16616986980,2900,2905,2905,2895,2335
20231101,134200,16610207525,2905,2900,2905,2895,2351
20231101,134100,16603385860,2900,2895,2905,2895,1119
20231101,134000,16600139265,2895,2905,2910,2895,4611
20231101,133900,16586767380,2905,2905,2910,2905,1248
20231101,133800,16583141215,2910,2910,2910,2905,2736
20231101,133700,16575184455,2910,2905,2910,2900,3950
20231101,133600,16563706220,2905,2905,2905,2905,2959
20231101,133500,16555110325,2905,2905,2905,2895,2283
20231101,133400,16548487245,2905,2895,2905,2895,411
20231101,133300,16547294505,2900,2895,2900,2895,4264
20231101,133200,16534930025,2895,2900,2900,2895,2551
20231101,133100,16527544200,2895,2895,2900,2895,582
20231101,133000,16525859260,2900,2895,2900,2895,253
20231101,132900,16525126740,2895,2900,2900,2895,2795
20231101,132800,16517033505,2895,2895,2895,2890,4799
20231101,132700,16503140490,2895,2900,2900,2895,3482
20231101,132600,16493059315,2895,2900,2900,2895,5007
20231101,132500,16478557270,2895,2900,2900,2895,1813
20231101,132400,16473303330,2900,2900,2900,2895,1129
20231101,132300,16470032400,2905,2900,2910,2895,2100
20231101,132200,16463944905,2900,2900,2900,2900,3371
20231101,132100,16454169005,2900,2905,2910,2895,2932
20231101,132000,16445665010,2910,2900,2915,2900,2942
20231101,131900,16437109320,2900,2910,2910,2895,10615
20231101,131800,16406327365,2900,2900,2905,2900,664
20231101,131700,16404401615,2900,2910,2910,2900,6627
20231101,131600,16385174610,2910,2900,2910,2900,2095
20231101,131500,16379088610,2900,2905,2905,2900,2913
20231101,131400,16370634520,2900,2915,2920,2900,19575
20231101,131300,16313843150,2915,2905,2920,2905,729
20231101,131200,16311723115,2905,2910,2910,2905,14118
20231101,131100,16270701480,2910,2915,2915,2910,751
20231101,131000,16268514870,2915,2910,2915,2910,1603
20231101,130900,16263850060,2910,2915,2915,2910,1873
20231101,130800,16258393430,2915,2915,2915,2915,819
20231101,130700,16256006045,2925,2925,2930,2920,12408
20231101,130600,16219714055,2925,2925,2925,2925,4127
20231101,130500,16207642580,2920,2930,2935,2920,5211
20231101,130400,16192381535,2935,2920,2940,2920,6375
20231101,130300,16173691285,2920,2915,2920,2915,1499
20231101,130200,16169314215,2910,2920,2920,2910,2173
20231101,130100,16162985115,2920,2925,2930,2920,6404
20231101,130000,16144281470,2925,2925,2930,2915,10511
20231101,125900,16113604080,2925,2925,2930,2920,4453
20231101,125800,16100581715,2930,2930,2930,2925,1740
20231101,125700,16095486720,2930,2940,2940,2930,4926
20231101,125600,16081014415,2940,2945,2945,2940,9065
20231101,125500,16054335845,2945,2935,2945,2935,23168
20231101,125400,15986229655,2935,2930,2940,2930,11460
20231101,125300,15952607035,2930,2925,2930,2925,6616
20231101,125200,15933230865,2925,2925,2930,2920,4690
20231101,125100,15919517680,2925,2925,2930,2920,2254
20231101,125000,15912926715,2925,2920,2925,2920,6975
20231101,124900,15892537720,2915,2920,2920,2915,2346
20231101,124800,15885687415,2925,2910,2925,2910,4294
20231101,124700,15873167000,2915,2905,2915,2905,3300
20231101,124600,15863561365,2905,2910,2910,2905,2533
20231101,124500,15856190985,2910,2910,2915,2905,5888
20231101,124400,15839059645,2910,2920,2920,2910,5893
20231101,124300,15821882330,2920,2920,2925,2920,1658
20231101,124200,15817039650,2920,2920,2925,2920,2679
20231101,124100,15809213930,2920,2915,2920,2915,2928
20231101,124000,15800670905,2915,2925,2930,2905,3186
20231101,123900,15791372410,2905,2940,2940,2905,19202
20231101,123800,15735200030,2935,2945,2945,2925,18804
20231101,123700,15679998290,2945,2925,2945,2925,40812
20231101,123600,15560174200,2925,2925,2930,2910,21860
20231101,123500,15496344570,2925,2905,2930,2905,42667
20231101,123400,15371791105,2910,2895,2910,2895,9190
20231101,123300,15345148480,2890,2895,2895,2890,2003
20231101,123200,15339359715,2890,2895,2895,2890,1469
20231101,123100,15335109460,2895,2875,2895,2870,13754
20231101,123000,15295458430,2875,2870,2880,2870,10398
20231101,122900,15265590185,2870,2870,2875,2865,5741
20231101,122800,15249129460,2870,2875,2875,2865,15223
20231101,122700,15205421290,2875,2870,2880,2870,4439
20231101,122600,15192673785,2870,2870,2875,2870,1694
20231101,122500,15187809250,2870,2875,2885,2870,5684
20231101,122400,15171446145,2870,2865,2875,2865,12097
20231101,122300,15136747765,2865,2865,2870,2865,1417
20231101,122200,15132685660,2865,2860,2875,2860,9320
20231101,122100,15105969510,2860,2865,2865,2860,28904
20231101,122000,15023280760,2860,2865,2870,2860,30046
20231101,121900,14937223575,2865,2880,2880,2865,5228
20231101,121800,14922224445,2880,2870,2880,2865,20808
20231101,121700,14862545995,2870,2885,2885,2865,64092
20231101,121600,14678364410,2885,2885,2885,2880,9924
20231101,121500,14649768025,2885,2890,2890,2885,11001
20231101,121400,14618027280,2885,2885,2895,2885,8988
20231101,121300,14592096780,2885,2900,2900,2885,16474
20231101,121200,14544486920,2900,2900,2900,2895,4120
20231101,121100,14532547845,2895,2890,2895,2890,1908
20231101,121000,14527027060,2890,2890,2895,2890,9198
20231101,120900,14500441825,2890,2895,2895,2890,6603
20231101,120800,14481341730,2895,2895,2895,2890,4651
20231101,120700,14467885375,2895,2890,2895,2890,5269
20231101,120600,14452652275,2890,2895,2900,2890,22828
20231101,120500,14386597645,2895,2895,2895,2895,3490
20231101,120400,14376494095,2895,2900,2905,2895,10625
20231101,120300,14345727705,2900,2905,2905,2900,2990
20231101,120200,14337048140,2905,2905,2905,2900,2601
20231101,120100,14329499075,2905,2895,2905,2895,4938
20231101,120000,14315169380,2900,2900,2900,2895,3131
20231101,115900,14306093645,2900,2905,2905,2900,2574
20231101,115800,14298626005,2905,2905,2905,2900,1068
20231101,115700,14295528760,2905,2900,2905,2900,1157
20231101,115600,14292173435,2900,2900,2905,2900,208
20231101,115500,14291570225,2905,2905,2905,2900,430
20231101,115400,14290321080,2905,2910,2910,2900,4530
20231101,115300,14277157295,2910,2915,2915,2905,138
20231101,115200,14276755605,2915,2905,2920,2900,2967
20231101,115100,14268114915,2910,2905,2910,2900,161
20231101,115000,14267647010,2900,2900,2910,2900,2975
20231101,114900,14259008915,2900,2895,2900,2895,4712
20231101,114800,14245356375,2900,2900,2900,2895,3092
20231101,114700,14236389580,2900,2900,2905,2900,4798
20231101,114600,14222475190,2900,2905,2905,2900,711
20231101,114500,14220412035,2900,2905,2905,2900,2587
20231101,114400,14212904425,2905,2900,2910,2900,6186
20231101,114300,14194931400,2900,2915,2915,2900,9418
20231101,114200,14167539430,2920,2915,2930,2915,17605
20231101,114100,14116033005,2920,2910,2920,2900,7844
20231101,114000,14093180940,2910,2900,2910,2900,9845
20231101,113900,14064602765,2905,2900,2905,2900,578
20231101,113800,14062923705,2905,2895,2905,2895,9196
20231101,113700,14036263425,2895,2890,2895,2885,3298
20231101,113600,14026733040,2890,2890,2895,2885,9610
20231101,113500,13998962745,2890,2895,2900,2890,23786
20231101,113400,13930165290,2895,2900,2900,2895,3662
20231101,113300,13919558275,2900,2900,2905,2895,3441
20231101,113200,13909577350,2900,2900,2900,2900,9888
20231101,113100,13880902150,2900,2900,2905,2900,1435
20231101,113000,13876738795,2900,2905,2905,2900,3812
20231101,112900,13865673505,2905,2905,2910,2900,6523
20231101,112800,13846723120,2905,2905,2910,2905,44
20231101,112700,13846595105,2905,2910,2910,2900,4571
20231101,112600,13833316240,2910,2915,2915,2905,3301
20231101,112500,13823715845,2915,2910,2915,2910,835
20231101,112400,13821285990,2910,2910,2920,2910,5570
20231101,112300,13805073695,2920,2920,2920,2910,5658
20231101,112200,13788574145,2920,2915,2920,2915,8415
20231101,112100,13764044330,2915,2915,2915,2910,3178
20231101,112000,13754791270,2915,2910,2915,2910,1212
20231101,111900,13751264180,2910,2905,2910,2905,3116
20231101,111800,13742198185,2910,2910,2910,2905,3789
20231101,111700,13731177340,2910,2905,2910,2905,1895
20231101,111600,13725664475,2905,2905,2910,2905,3140
20231101,111500,13716528360,2905,2905,2905,2905,4815
20231101,111400,13702540785,2900,2905,2905,2895,13466
20231101,111300,13663497280,2905,2905,2905,2905,1521
20231101,111200,13659078775,2905,2905,2910,2905,2265
20231101,111100,13652489705,2910,2910,2915,2900,4156
20231101,111000,13640401880,2905,2900,2905,2890,36605
20231101,110900,13534273200,2900,2905,2910,2900,3704
20231101,110800,13523526185,2905,2905,2905,2905,2851
20231101,110700,13515244030,2905,2910,2910,2905,2774
20231101,110600,13507183745,2910,2915,2920,2905,3607
20231101,110500,13496681375,2915,2920,2920,2915,1009
20231101,110400,13493737285,2920,2915,2920,2910,9117
20231101,110300,13467145820,2915,2915,2920,2910,6565
20231101,110200,13448013755,2920,2920,2920,2915,1682
20231101,110100,13443109585,2920,2925,2930,2920,10008
20231101,110000,13413854370,2925,2895,2925,2890,36899
20231101,105900,13306344225,2900,2895,2905,2890,5008
20231101,105800,13291853785,2895,2910,2910,2895,5620
20231101,105700,13275543220,2905,2915,2915,2900,4774
20231101,105600,13261666130,2915,2905,2915,2905,2593
20231101,105500,13254128530,2905,2910,2910,2900,828
20231101,105400,13251719570,2910,2890,2915,2890,39038
20231101,105300,13138608780,2890,2890,2895,2890,20078
20231101,105200,13080572290,2895,2895,2900,2895,5357
20231101,105100,13065056125,2895,2900,2900,2885,18627
20231101,105000,13011140685,2900,2885,2910,2885,29887
20231101,104900,12924633020,2890,2880,2890,2880,29874
20231101,104800,12838476580,2880,2920,2920,2875,163698
20231101,104700,12363876820,2915,2925,2930,2915,13157
20231101,104600,12325433080,2920,2920,2930,2920,5440
20231101,104500,12309519350,2925,2915,2925,2915,8025
20231101,104400,12286089195,2920,2920,2925,2915,24224
20231101,104300,12215367105,2920,2920,2920,2915,5792
20231101,104200,12198454645,2920,2920,2925,2920,3018
20231101,104100,12189641585,2920,2925,2925,2915,30837
20231101,104000,12099565775,2925,2935,2935,2925,17399
20231101,103900,12048594350,2935,2940,2940,2930,3107
20231101,103800,12039482640,2935,2940,2940,2930,7092
20231101,103700,12018694235,2930,2940,2945,2930,15098
20231101,103600,11974339930,2945,2945,2945,2940,14270
20231101,103500,11932383360,2940,2960,2960,2940,11310
20231101,103400,11898977030,2955,2950,2965,2950,13582
20231101,103300,11858796585,2950,2965,2965,2940,21340
20231101,103200,11795739540,2965,2950,2970,2950,31556
20231101,103100,11702360140,2950,2945,2950,2940,12652
20231101,103000,11665094750,2945,2940,2945,2940,10632
20231101,102900,11633815855,2940,2935,2940,2935,7870
20231101,102800,11610699240,2935,2930,2935,2925,7203
20231101,102700,11589575315,2930,2925,2930,2925,6100
20231101,102600,11571706410,2925,2930,2935,2925,9898
20231101,102500,11542707380,2935,2935,2935,2930,10608
20231101,102400,11511587840,2935,2940,2940,2935,405
20231101,102300,11510399155,2940,2940,2945,2935,7144
20231101,102200,11489396625,2930,2940,2940,2930,5950
20231101,102100,11471918525,2940,2930,2945,2925,13322
20231101,102000,11432800990,2930,2930,2935,2925,3731
20231101,101900,11421874700,2930,2930,2930,2930,5449
20231101,101800,11405909130,2930,2925,2930,2920,4434
20231101,101700,11392936780,2925,2925,2930,2925,4221
20231101,101600,11380588380,2925,2925,2935,2925,3008
20231101,101500,11371772865,2925,2930,2930,2925,3957
20231101,101400,11360192410,2935,2935,2935,2920,8189
20231101,101300,11336232710,2935,2935,2940,2935,4000
20231101,101200,11324492025,2935,2930,2940,2930,4891
20231101,101100,11310138235,2935,2940,2945,2930,7852
20231101,101000,11287073165,2940,2920,2940,2915,79568
20231101,100900,11054659070,2915,2915,2925,2915,18738
20231101,100800,10999953210,2915,2915,2920,2910,23815
20231101,100700,10930533685,2915,2915,2925,2910,20265
20231101,100600,10871415310,2915,2915,2925,2915,6927
20231101,100500,10851204385,2915,2915,2925,2910,33337
20231101,100400,10754106825,2920,2925,2925,2915,25705
20231101,100300,10679109530,2925,2925,2925,2920,5157
20231101,100200,10664037815,2925,2925,2930,2920,6595
20231101,100100,10644752830,2925,2925,2925,2920,12994
20231101,100000,10606757975,2925,2930,2930,2925,14354
20231101,095900,10564751815,2930,2930,2935,2930,4559
20231101,095800,10551386930,2930,2930,2935,2930,6544
20231101,095700,10532205840,2930,2930,2940,2930,12068
20231101,095600,10496831390,2930,2940,2940,2930,5353
20231101,095500,10481120250,2935,2945,2945,2935,3241
20231101,095400,10471586370,2945,2935,2945,2935,17475
20231101,095300,10420161785,2935,2945,2945,2930,5566
20231101,095200,10403808205,2945,2950,2950,2940,3969
20231101,095100,10392122965,2950,2950,2955,2945,15002
20231101,095000,10347858060,2950,2940,2950,2935,20178
20231101,094900,10288393130,2940,2935,2940,2920,27737
20231101,094800,10207279055,2935,2935,2940,2930,2865
20231101,094700,10198866505,2930,2925,2940,2920,25879
20231101,094600,10123051475,2925,2935,2935,2925,15898
20231101,094500,10076495175,2935,2945,2945,2930,9745
20231101,094400,10047855795,2945,2935,2945,2930,9080
20231101,094300,10021223225,2935,2940,2940,2930,11795
20231101,094200,9986640080,2940,2950,2950,2935,7738
20231101,094100,9963877275,2950,2950,2955,2940,20331
20231101,094000,9903942645,2940,2925,2950,2920,25198
20231101,093900,9829950665,2925,2940,2940,2920,28619
20231101,093800,9746284705,2940,2935,2945,2925,21473
20231101,093700,9683290545,2935,2945,2945,2935,17250
20231101,093600,9632630500,2945,2955,2960,2940,14060
20231101,093500,9591216770,2960,2955,2960,2945,28307
20231101,093400,9507652875,2950,2960,2965,2935,15777
20231101,093300,9461078505,2955,2930,2960,2930,19945
20231101,093200,9402422330,2935,2940,2945,2930,23028
20231101,093100,9334782840,2945,2945,2955,2935,19926
20231101,093000,9276156040,2945,2955,2960,2945,15373
20231101,092900,9230811285,2955,2970,2970,2955,25581
20231101,092800,9155036755,2970,2980,2980,2965,17121
20231101,092700,9104207785,2970,2990,2995,2960,50964
20231101,092600,8952389120,2985,2975,3005,2970,73274
20231101,092500,8733270925,2975,2935,2975,2920,55203
20231101,092400,8570509425,2935,2950,2950,2930,26144
20231101,092300,8493624600,2950,2955,2960,2950,14230
20231101,092200,8451629095,2960,2940,2960,2940,10540
20231101,092100,8420528255,2945,2945,2965,2940,39561
20231101,092000,8303748720,2945,2915,2950,2910,50870
20231101,091900,8154591250,2910,2915,2925,2900,105593
20231101,091800,7847250685,2920,2965,2965,2915,171377
20231101,091700,7343096970,2965,2970,2975,2965,56017
20231101,091600,7176917465,2970,2975,2975,2970,30274
20231101,091500,7086946425,2975,2980,2985,2970,34000
20231101,091400,6985746245,2985,2990,2995,2975,30810
20231101,091300,6893808325,2995,3005,3015,2985,77600
20231101,091200,6660974040,3010,2980,3015,2980,29968
20231101,091100,6570982150,2980,2995,3000,2970,48442
20231101,091000,6426478475,2995,2995,3000,2975,69205
20231101,090900,6219898910,2995,3020,3020,2990,98307
20231101,090800,5924344230,3015,3015,3020,2990,88157
20231101,090700,5659040605,3010,2965,3015,2955,112131
20231101,090600,5325184005,2960,2980,2980,2955,92554
20231101,090500,5050931830,2970,2985,2990,2955,139172
20231101,090400,4637381780,2985,3000,3010,2985,146913
20231101,090300,4197976420,3000,3000,3005,2990,114955
20231101,090200,3853594610,3000,3020,3020,2995,181586
20231101,090100,3308208875,3015,3040,3045,3000,285191
20231101,090000,2447708840,3040,3045,3050,3015,804776