KissMeData/036620/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191800,5281276105,3900,3900,3900,3900,16190
20231102,191700,5281276105,3900,3900,3900,3900,0
20231102,191600,5281276105,3900,3900,3900,3900,0
20231102,191500,5281276105,3900,3900,3900,3900,0
20231102,191400,5281276105,3900,3900,3900,3900,0
20231102,191300,5281276105,3900,3900,3900,3900,0
20231102,191200,5281276105,3900,3900,3900,3900,0
20231102,191100,5281276105,3900,3900,3900,3900,0
20231102,191000,5281276105,3900,3900,3900,3900,0
20231102,190900,5281276105,3900,3900,3900,3900,0
20231102,190800,5281276105,3900,3900,3900,3900,0
20231102,190700,5281276105,3900,3900,3900,3900,0
20231102,190600,5281276105,3900,3900,3900,3900,0
20231102,190500,5281276105,3900,3900,3900,3900,0
20231102,190400,5281276105,3900,3900,3900,3900,0
20231102,190300,5281276105,3900,3900,3900,3900,0
20231102,190200,5281276105,3900,3900,3900,3900,0
20231102,190100,5281276105,3900,3900,3900,3900,0
20231102,190000,5281276105,3900,3900,3900,3900,0
20231102,185900,5281276105,3900,3900,3900,3900,0
20231102,185800,5281276105,3900,3900,3900,3900,0
20231102,185700,5281276105,3900,3900,3900,3900,0
20231102,185600,5281276105,3900,3900,3900,3900,0
20231102,185500,5281276105,3900,3900,3900,3900,0
20231102,185400,5281276105,3900,3900,3900,3900,0
20231102,185300,5281276105,3900,3900,3900,3900,0
20231102,185200,5281276105,3900,3900,3900,3900,0
20231102,185100,5281276105,3900,3900,3900,3900,0
20231102,185000,5281276105,3900,3900,3900,3900,0
20231102,184900,5281276105,3900,3900,3900,3900,0
20231102,184800,5281276105,3900,3900,3900,3900,16190
20231102,184700,5281276105,3900,3900,3900,3900,0
20231102,184600,5281276105,3900,3900,3900,3900,0
20231102,184500,5281276105,3900,3900,3900,3900,0
20231102,184400,5281276105,3900,3900,3900,3900,0
20231102,184300,5281276105,3900,3900,3900,3900,0
20231102,184200,5281276105,3900,3900,3900,3900,0
20231102,184100,5281276105,3900,3900,3900,3900,0
20231102,184000,5281276105,3900,3900,3900,3900,0
20231102,183900,5281276105,3900,3900,3900,3900,0
20231102,183800,5281276105,3900,3900,3900,3900,0
20231102,183700,5281276105,3900,3900,3900,3900,0
20231102,183600,5281276105,3900,3900,3900,3900,0
20231102,183500,5281276105,3900,3900,3900,3900,0
20231102,183400,5281276105,3900,3900,3900,3900,0
20231102,183300,5281276105,3900,3900,3900,3900,0
20231102,183200,5281276105,3900,3900,3900,3900,0
20231102,183100,5281276105,3900,3900,3900,3900,0
20231102,183000,5281276105,3900,3900,3900,3900,0
20231102,182900,5281276105,3900,3900,3900,3900,0
20231102,182800,5281276105,3900,3900,3900,3900,0
20231102,182700,5281276105,3900,3900,3900,3900,0
20231102,182600,5281276105,3900,3900,3900,3900,0
20231102,182500,5281276105,3900,3900,3900,3900,0
20231102,182400,5281276105,3900,3900,3900,3900,0
20231102,182300,5281276105,3900,3900,3900,3900,0
20231102,182200,5281276105,3900,3900,3900,3900,0
20231102,182100,5281276105,3900,3900,3900,3900,0
20231102,182000,5281276105,3900,3900,3900,3900,0
20231102,181900,5281276105,3900,3900,3900,3900,0
20231102,181800,5281276105,3900,3900,3900,3900,16190
20231102,181700,5281276105,3900,3900,3900,3900,0
20231102,181600,5281276105,3900,3900,3900,3900,0
20231102,181500,5281276105,3900,3900,3900,3900,0
20231102,181400,5281276105,3900,3900,3900,3900,0
20231102,181300,5281276105,3900,3900,3900,3900,0
20231102,181200,5281276105,3900,3900,3900,3900,0
20231102,181100,5281276105,3900,3900,3900,3900,0
20231102,181000,5281276105,3900,3900,3900,3900,0
20231102,180900,5281276105,3900,3900,3900,3900,0
20231102,180800,5281276105,3900,3900,3900,3900,0
20231102,180700,5281276105,3900,3900,3900,3900,0
20231102,180600,5281276105,3900,3900,3900,3900,0
20231102,180500,5281276105,3900,3900,3900,3900,0
20231102,180400,5281276105,3900,3900,3900,3900,0
20231102,180300,5281276105,3900,3900,3900,3900,0
20231102,180200,5281276105,3900,3900,3900,3900,0
20231102,180100,5281276105,3900,3900,3900,3900,0
20231102,180000,5281276105,3900,3900,3900,3900,0
20231102,175900,5281276105,3900,3900,3900,3900,0
20231102,175800,5281276105,3900,3900,3900,3900,0
20231102,175700,5281276105,3900,3900,3900,3900,0
20231102,175600,5281276105,3900,3900,3900,3900,0
20231102,175500,5281276105,3900,3900,3900,3900,0
20231102,175400,5281276105,3900,3900,3900,3900,0
20231102,175300,5281276105,3900,3900,3900,3900,0
20231102,175200,5281276105,3900,3900,3900,3900,0
20231102,175100,5281276105,3900,3900,3900,3900,0
20231102,175000,5281276105,3900,3900,3900,3900,0
20231102,174900,5281276105,3900,3900,3900,3900,0
20231102,174800,5281276105,3900,3900,3900,3900,16190
20231102,174700,5281276105,3900,3900,3900,3900,0
20231102,174600,5281276105,3900,3900,3900,3900,0
20231102,174500,5281276105,3900,3900,3900,3900,0
20231102,174400,5281276105,3900,3900,3900,3900,0
20231102,174300,5281276105,3900,3900,3900,3900,0
20231102,174200,5281276105,3900,3900,3900,3900,0
20231102,174100,5281276105,3900,3900,3900,3900,0
20231102,174000,5281276105,3900,3900,3900,3900,0
20231102,173900,5281276105,3900,3900,3900,3900,0
20231102,173800,5281276105,3900,3900,3900,3900,0
20231102,173700,5281276105,3900,3900,3900,3900,0
20231102,173600,5281276105,3900,3900,3900,3900,0
20231102,173500,5281276105,3900,3900,3900,3900,0
20231102,173400,5281276105,3900,3900,3900,3900,0
20231102,173300,5281276105,3900,3900,3900,3900,0
20231102,173200,5281276105,3900,3900,3900,3900,0
20231102,173100,5281276105,3900,3900,3900,3900,0
20231102,173000,5281276105,3900,3900,3900,3900,0
20231102,172900,5281276105,3900,3900,3900,3900,0
20231102,172800,5281276105,3900,3900,3900,3900,0
20231102,172700,5281276105,3900,3900,3900,3900,0
20231102,172600,5281276105,3900,3900,3900,3900,0
20231102,172500,5281276105,3900,3900,3900,3900,0
20231102,172400,5281276105,3900,3900,3900,3900,0
20231102,172300,5281276105,3900,3900,3900,3900,0
20231102,172200,5281276105,3900,3900,3900,3900,0
20231102,172100,5281276105,3900,3900,3900,3900,0
20231102,172000,5281276105,3900,3900,3900,3900,0
20231102,171900,5281276105,3900,3900,3900,3900,0
20231102,171800,5281276105,3900,3900,3900,3900,16190
20231102,171700,5281276105,3900,3900,3900,3900,0
20231102,171600,5281276105,3900,3900,3900,3900,0
20231102,171500,5281276105,3900,3900,3900,3900,0
20231102,171400,5281276105,3900,3900,3900,3900,0
20231102,171300,5281276105,3900,3900,3900,3900,0
20231102,171200,5281276105,3900,3900,3900,3900,0
20231102,171100,5281276105,3900,3900,3900,3900,0
20231102,171000,5281276105,3900,3900,3900,3900,0
20231102,170900,5281276105,3900,3900,3900,3900,0
20231102,170800,5281276105,3900,3900,3900,3900,0
20231102,170700,5281276105,3900,3900,3900,3900,0
20231102,170600,5281276105,3900,3900,3900,3900,0
20231102,170500,5281276105,3900,3900,3900,3900,0
20231102,170400,5281276105,3900,3900,3900,3900,0
20231102,170300,5281276105,3900,3900,3900,3900,0
20231102,170200,5281276105,3900,3900,3900,3900,0
20231102,170100,5281276105,3900,3900,3900,3900,0
20231102,170000,5281276105,3900,3900,3900,3900,0
20231102,165900,5281276105,3900,3900,3900,3900,0
20231102,165800,5281276105,3900,3900,3900,3900,0
20231102,165700,5281276105,3900,3900,3900,3900,0
20231102,165600,5281276105,3900,3900,3900,3900,0
20231102,165500,5281276105,3900,3900,3900,3900,0
20231102,165400,5281276105,3900,3900,3900,3900,0
20231102,165300,5281276105,3900,3900,3900,3900,0
20231102,165200,5281276105,3900,3900,3900,3900,0
20231102,165100,5281276105,3900,3900,3900,3900,0
20231102,165000,5281276105,3900,3900,3900,3900,0
20231102,164900,5281276105,3900,3900,3900,3900,0
20231102,164800,5281276105,3900,3900,3900,3900,16190
20231102,164700,5281276105,3900,3900,3900,3900,0
20231102,164600,5281276105,3900,3900,3900,3900,0
20231102,164500,5281276105,3900,3900,3900,3900,0
20231102,164400,5281276105,3900,3900,3900,3900,0
20231102,164300,5281276105,3900,3900,3900,3900,0
20231102,164200,5281276105,3900,3900,3900,3900,0
20231102,164100,5281276105,3900,3900,3900,3900,0
20231102,164000,5281276105,3900,3900,3900,3900,0
20231102,163900,5281276105,3900,3900,3900,3900,0
20231102,163800,5281276105,3900,3900,3900,3900,0
20231102,163700,5281276105,3900,3900,3900,3900,0
20231102,163600,5281276105,3900,3900,3900,3900,0
20231102,163500,5281276105,3900,3900,3900,3900,0
20231102,163400,5281276105,3900,3900,3900,3900,0
20231102,163300,5281276105,3900,3900,3900,3900,0
20231102,163200,5281276105,3900,3900,3900,3900,0
20231102,163100,5281276105,3900,3900,3900,3900,0
20231102,163000,5281276105,3900,3900,3900,3900,0
20231102,162900,5281276105,3900,3900,3900,3900,0
20231102,162800,5281276105,3900,3900,3900,3900,0
20231102,162700,5281276105,3900,3900,3900,3900,0
20231102,162600,5281276105,3900,3900,3900,3900,0
20231102,162500,5281276105,3900,3900,3900,3900,0
20231102,162400,5281276105,3900,3900,3900,3900,0
20231102,162300,5281276105,3900,3900,3900,3900,0
20231102,162200,5281276105,3900,3900,3900,3900,0
20231102,162100,5281276105,3900,3900,3900,3900,0
20231102,162000,5281276105,3900,3900,3900,3900,0
20231102,161900,5281276105,3900,3900,3900,3900,0
20231102,161800,5281276105,3900,3900,3900,3900,16190
20231102,161700,5281276105,3900,3900,3900,3900,0
20231102,161600,5281276105,3900,3900,3900,3900,0
20231102,161500,5281276105,3900,3900,3900,3900,0
20231102,161400,5281276105,3900,3900,3900,3900,0
20231102,161300,5281276105,3900,3900,3900,3900,0
20231102,161200,5281276105,3900,3900,3900,3900,0
20231102,161100,5281276105,3900,3900,3900,3900,0
20231102,161000,5281276105,3900,3900,3900,3900,0
20231102,160900,5281276105,3900,3900,3900,3900,0
20231102,160800,5281276105,3900,3900,3900,3900,0
20231102,160700,5281276105,3900,3900,3900,3900,0
20231102,160600,5281276105,3900,3900,3900,3900,0
20231102,160500,5281276105,3900,3900,3900,3900,0
20231102,160400,5281276105,3900,3900,3900,3900,0
20231102,160300,5281276105,3900,3900,3900,3900,0
20231102,160200,5281276105,3900,3900,3900,3900,0
20231102,160100,5281276105,3900,3900,3900,3900,0
20231102,160000,5281276105,3900,3900,3900,3900,0
20231102,155900,5281276105,3900,3900,3900,3900,0
20231102,155800,5281276105,3900,3900,3900,3900,0
20231102,155700,5281276105,3900,3900,3900,3900,0
20231102,155600,5281276105,3900,3900,3900,3900,0
20231102,155500,5281276105,3900,3900,3900,3900,0
20231102,155400,5281276105,3900,3900,3900,3900,0
20231102,155300,5281276105,3900,3900,3900,3900,0
20231102,155200,5281276105,3900,3900,3900,3900,0
20231102,155100,5281276105,3900,3900,3900,3900,0
20231102,155000,5281276105,3900,3900,3900,3900,0
20231102,154900,5281276105,3900,3900,3900,3900,0
20231102,154800,5281276105,3900,3900,3900,3900,16190
20231102,154700,5281276105,3900,3900,3900,3900,0
20231102,154600,5281276105,3900,3900,3900,3900,0
20231102,154500,5281276105,3900,3900,3900,3900,0
20231102,154400,5281276105,3900,3900,3900,3900,0
20231102,154300,5281276105,3900,3900,3900,3900,0
20231102,154200,5281276105,3900,3900,3900,3900,0
20231102,154100,5281276105,3900,3900,3900,3900,0
20231102,154000,5281276105,3900,3900,3900,3900,0
20231102,153900,5281276105,3900,3900,3900,3900,0
20231102,153800,5281276105,3900,3900,3900,3900,0
20231102,153700,5281276105,3900,3900,3900,3900,0
20231102,153600,5281276105,3900,3900,3900,3900,0
20231102,153500,5281276105,3900,3900,3900,3900,0
20231102,153400,5281276105,3900,3900,3900,3900,0
20231102,153300,5281276105,3900,3900,3900,3900,0
20231102,153200,5281276105,3900,3900,3900,3900,0
20231102,153100,5281276105,3900,3900,3900,3900,0
20231102,153000,5281276105,3900,3900,3900,3900,16190
20231102,152900,5218135105,3915,3915,3915,3915,0
20231102,152800,5218135105,3915,3915,3915,3915,0
20231102,152700,5218135105,3915,3915,3915,3915,0
20231102,152600,5218135105,3915,3915,3915,3915,0
20231102,152500,5218135105,3915,3915,3915,3915,0
20231102,152400,5218135105,3915,3915,3915,3915,0
20231102,152300,5218135105,3915,3915,3915,3915,0
20231102,152200,5218135105,3915,3915,3915,3915,0
20231102,152100,5218135105,3915,3915,3915,3915,0
20231102,152000,5218135105,3915,3915,3915,3915,0
20231102,151900,5218135105,3915,3920,3920,3910,6266
20231102,151800,5193601785,3915,3915,3920,3915,606
20231102,151700,5191228885,3920,3910,3920,3910,1458
20231102,151600,5185523520,3910,3910,3915,3910,6045
20231102,151500,5161880070,3910,3910,3910,3910,1
20231102,151400,5161876160,3910,3905,3910,3905,1100
20231102,151300,5157575660,3905,3915,3915,3900,795
20231102,151200,5154467675,3900,3910,3910,3900,4491
20231102,151100,5136932150,3910,3910,3910,3910,0
20231102,151000,5136932150,3910,3910,3915,3910,1004
20231102,150900,5133006295,3905,3915,3915,3905,284
20231102,150800,5131895700,3915,3905,3915,3900,4310
20231102,150700,5115039395,3900,3900,3900,3900,158
20231102,150600,5114423195,3900,3905,3910,3900,225
20231102,150500,5113544505,3905,3910,3910,3905,1636
20231102,150400,5107155875,3910,3910,3910,3905,265
20231102,150300,5106120975,3910,3905,3910,3905,633
20231102,150200,5103649035,3905,3910,3910,3905,41
20231102,150100,5103488730,3905,3910,3915,3905,2768
20231102,150000,5092667925,3910,3915,3915,3910,1813
20231102,145900,5085578790,3915,3920,3920,3910,506
20231102,145800,5083599725,3920,3915,3920,3915,1702
20231102,145700,5076936230,3920,3915,3920,3915,843
20231102,145600,5073633925,3915,3920,3920,3915,1048
20231102,145500,5069530675,3920,3920,3920,3915,846
20231102,145400,5066218045,3915,3915,3920,3915,277
20231102,145300,5065132815,3920,3925,3925,3920,5563
20231102,145200,5043319770,3925,3930,3930,3925,737
20231102,145100,5040426715,3930,3925,3930,3925,1335
20231102,145000,5035186420,3925,3925,3925,3920,478
20231102,144900,5033310715,3925,3920,3925,3920,615
20231102,144800,5030897590,3925,3930,3930,3925,1703
20231102,144700,5024213075,3930,3930,3930,3930,288
20231102,144600,5023081235,3930,3930,3930,3925,1230
20231102,144500,5018251365,3925,3925,3930,3925,667
20231102,144400,5015631190,3925,3925,3925,3925,1209
20231102,144300,5010885865,3925,3925,3925,3920,5316
20231102,144200,4990045565,3925,3920,3925,3920,392
20231102,144100,4988507140,3920,3925,3930,3920,197
20231102,144000,4987733800,3930,3925,3930,3925,1684
20231102,143900,4981123600,3925,3925,3925,3920,184
20231102,143800,4980401535,3920,3920,3920,3920,149
20231102,143700,4979817455,3920,3920,3925,3920,183
20231102,143600,4979099930,3915,3920,3920,3915,3068
20231102,143500,4967074605,3915,3915,3920,3915,338
20231102,143400,4965751170,3915,3910,3915,3910,2446
20231102,143300,4956175210,3910,3910,3915,3910,373
20231102,143200,4954716770,3910,3905,3910,3905,2379
20231102,143100,4945419990,3905,3905,3905,3900,183
20231102,143000,4944705750,3900,3900,3900,3890,6265
20231102,142900,4920308745,3900,3900,3905,3895,6223
20231102,142800,4896041970,3905,3905,3910,3900,2949
20231102,142700,4884539430,3900,3905,3905,3900,2230
20231102,142600,4875841925,3905,3900,3910,3900,1494
20231102,142500,4870007645,3905,3910,3915,3905,7485
20231102,142400,4840747255,3910,3910,3910,3910,165
20231102,142300,4840102105,3910,3910,3910,3910,78
20231102,142200,4839797125,3910,3905,3910,3895,4385
20231102,142100,4822694190,3910,3910,3910,3900,2768
20231102,142000,4811885205,3910,3910,3910,3910,513
20231102,141900,4809879375,3910,3910,3910,3910,373
20231102,141800,4808420945,3910,3910,3910,3910,1024
20231102,141700,4804417105,3915,3910,3915,3910,160
20231102,141600,4803791140,3910,3900,3915,3900,6235
20231102,141500,4779421975,3900,3900,3905,3900,1037
20231102,141400,4775377600,3900,3900,3905,3895,7691
20231102,141300,4745389290,3900,3905,3905,3900,2123
20231102,141200,4737109300,3905,3905,3910,3905,2201
20231102,141100,4728513710,3910,3910,3910,3910,84
20231102,141000,4728185270,3910,3910,3910,3905,988
20231102,140900,4724326390,3910,3915,3920,3905,2805
20231102,140800,4713354245,3915,3920,3920,3915,117
20231102,140700,4712896105,3920,3920,3920,3915,359
20231102,140600,4711489475,3920,3920,3920,3915,1829
20231102,140500,4704326690,3920,3920,3925,3920,273
20231102,140400,4703256430,3920,3925,3925,3920,156
20231102,140300,4702644655,3920,3930,3935,3915,15507
20231102,140200,4641820855,3935,3935,3935,3935,131
20231102,140100,4641305370,3935,3940,3940,3935,2246
20231102,140000,4632459385,3930,3940,3945,3930,4284
20231102,135900,4615593835,3935,3940,3940,3935,31
20231102,135800,4615471745,3940,3935,3940,3935,2296
20231102,135700,4606434555,3935,3935,3940,3935,193
20231102,135600,4605675080,3935,3935,3935,3935,630
20231102,135500,4603196030,3930,3930,3935,3930,645
20231102,135400,4600660980,3935,3940,3940,3930,2599
20231102,135300,4590435230,3935,3935,3940,3930,1590
20231102,135200,4584178505,3935,3940,3940,3935,701
20231102,135100,4581418940,3940,3940,3940,3940,370
20231102,135000,4579961140,3940,3935,3940,3935,5391
20231102,134900,4558720680,3935,3935,3935,3935,1022
20231102,134800,4554699110,3935,3930,3935,3930,1830
20231102,134700,4547506075,3930,3935,3935,3930,2469
20231102,134600,4537794330,3940,3940,3940,3940,1360
20231102,134500,4532435930,3940,3935,3940,3935,4297
20231102,134400,4515513275,3930,3935,3935,3930,6136
20231102,134300,4491370120,3930,3920,3935,3920,10896
20231102,134200,4448578115,3920,3910,3920,3910,4237
20231102,134100,4431969230,3915,3915,3915,3915,1056
20231102,134000,4427834990,3915,3915,3920,3915,1427
20231102,133900,4422247645,3915,3910,3915,3910,4752
20231102,133800,4403645145,3910,3910,3910,3910,2531
20231102,133700,4393748935,3910,3905,3910,3905,298
20231102,133600,4392585120,3905,3905,3905,3905,595
20231102,133500,4390261645,3905,3905,3905,3905,84
20231102,133400,4389933625,3900,3905,3905,3900,3921
20231102,133300,4374632315,3905,3905,3905,3905,31
20231102,133200,4374511260,3905,3900,3905,3900,788
20231102,133100,4371434130,3905,3905,3905,3905,2082
20231102,133000,4363303920,3905,3905,3905,3900,150
20231102,132900,4362718420,3900,3900,3900,3895,2363
20231102,132800,4353503535,3900,3900,3900,3895,1440
20231102,132700,4347887615,3895,3900,3900,3895,708
20231102,132600,4345126540,3900,3900,3900,3900,1150
20231102,132500,4340641540,3900,3895,3900,3895,1585
20231102,132400,4334460950,3895,3890,3895,3890,697
20231102,132300,4331746210,3890,3905,3905,3890,2494
20231102,132200,4322022125,3905,3905,3905,3905,17
20231102,132100,4321955740,3905,3900,3905,3900,80
20231102,132000,4321643345,3905,3900,3905,3900,871
20231102,131900,4318245850,3900,3895,3900,3895,6527
20231102,131800,4292791685,3895,3880,3900,3875,4675
20231102,131700,4274601615,3870,3890,3900,3865,8767
20231102,131600,4240644770,3890,3895,3895,3880,8131
20231102,131500,4209061200,3890,3900,3900,3890,8427
20231102,131400,4176212705,3905,3905,3910,3905,125
20231102,131300,4175724570,3910,3905,3910,3900,674
20231102,131200,4173094925,3910,3910,3910,3905,2545
20231102,131100,4163156600,3905,3905,3905,3905,16
20231102,131000,4163094120,3905,3910,3910,3905,152
20231102,130900,4162499930,3910,3915,3915,3905,481
20231102,130800,4160620365,3910,3910,3910,3905,439
20231102,130700,4158904000,3910,3910,3915,3910,1152
20231102,130600,4154397565,3910,3905,3910,3905,100
20231102,130500,4154006690,3910,3910,3910,3910,61
20231102,130400,4153768180,3910,3910,3910,3910,832
20231102,130300,4150515060,3915,3920,3920,3910,805
20231102,130200,4147363535,3915,3915,3925,3910,1447
20231102,130100,4141697385,3920,3920,3920,3920,4019
20231102,130000,4125942905,3920,3910,3920,3910,4316
20231102,125900,4109045380,3910,3910,3910,3910,1212
20231102,125800,4104306460,3910,3910,3910,3910,35
20231102,125700,4104169610,3910,3905,3910,3905,384
20231102,125600,4102669820,3910,3915,3915,3910,2863
20231102,125500,4091475400,3915,3910,3915,3910,67
20231102,125400,4091213160,3915,3915,3915,3910,316
20231102,125300,4089976145,3910,3905,3910,3905,2196
20231102,125200,4081390410,3910,3910,3910,3910,23
20231102,125100,4081300480,3910,3910,3910,3905,1447
20231102,125000,4075649670,3910,3910,3910,3905,187
20231102,124900,4074918630,3910,3905,3910,3905,103
20231102,124800,4074516055,3905,3910,3910,3905,154
20231102,124700,4073913920,3910,3905,3910,3905,2953
20231102,124600,4062379940,3910,3915,3915,3910,4351
20231102,124500,4045367350,3915,3910,3915,3910,707
20231102,124400,4042599450,3915,3915,3915,3915,83
20231102,124300,4042274505,3910,3915,3915,3910,590
20231102,124200,4039967105,3915,3910,3915,3910,506
20231102,124100,4037988320,3905,3905,3910,3905,237
20231102,124000,4037062210,3910,3910,3910,3905,2124
20231102,123900,4028767655,3905,3910,3910,3905,16
20231102,123800,4028705100,3910,3910,3910,3910,56
20231102,123700,4028486140,3910,3910,3910,3905,1760
20231102,123600,4021612040,3910,3910,3910,3905,82
20231102,123500,4021291625,3910,3910,3910,3910,200
20231102,123400,4020509625,3910,3905,3910,3905,721
20231102,123300,4017691445,3910,3905,3910,3905,151
20231102,123200,4017101140,3910,3905,3910,3905,3920
20231102,123100,4001774095,3905,3910,3910,3905,139
20231102,123000,4001230610,3910,3910,3910,3905,617
20231102,122900,3998818145,3915,3915,3915,3910,84
20231102,122800,3998489410,3910,3915,3915,3910,216
20231102,122700,3997644745,3910,3915,3915,3910,57
20231102,122600,3997421620,3915,3910,3915,3910,325
20231102,122500,3996150770,3915,3910,3915,3910,71
20231102,122400,3995872835,3910,3905,3910,3905,24714
20231102,122300,3899250430,3910,3905,3910,3905,1473
20231102,122200,3893498175,3910,3905,3910,3905,452
20231102,122100,3891732785,3905,3910,3910,3900,2907
20231102,122000,3880393070,3910,3910,3910,3910,125
20231102,121900,3879904320,3905,3905,3905,3905,125
20231102,121800,3879416195,3910,3915,3915,3910,104
20231102,121700,3879009480,3915,3905,3915,3905,1220
20231102,121600,3874241080,3905,3905,3905,3905,103
20231102,121500,3873838865,3900,3900,3905,3900,1254
20231102,121400,3868948190,3905,3900,3905,3900,98
20231102,121300,3868565680,3900,3905,3905,3900,1040
20231102,121200,3864509580,3905,3900,3905,3900,80
20231102,121100,3864197215,3905,3905,3905,3900,144
20231102,121000,3863635355,3905,3900,3905,3900,109
20231102,120900,3863209785,3905,3905,3905,3905,40
20231102,120800,3863053585,3905,3900,3905,3900,220
20231102,120700,3862195220,3900,3905,3905,3900,141
20231102,120600,3861644620,3905,3905,3905,3900,655
20231102,120500,3859089665,3905,3905,3910,3905,974
20231102,120400,3855286100,3910,3910,3910,3910,460
20231102,120300,3853487500,3905,3910,3910,3905,71
20231102,120200,3853209970,3910,3910,3910,3910,20
20231102,120100,3853131770,3910,3905,3910,3905,54
20231102,120000,3852920785,3910,3905,3910,3905,284
20231102,115900,3851811335,3905,3905,3905,3900,2687
20231102,115800,3841324870,3905,3905,3905,3905,429
20231102,115700,3839649625,3905,3905,3915,3905,359
20231102,115600,3838247105,3905,3900,3905,3900,1827
20231102,115500,3831117515,3885,3905,3905,3885,9221
20231102,115400,3795215090,3905,3910,3915,3905,937
20231102,115300,3791554550,3910,3910,3910,3905,806
20231102,115200,3788405635,3910,3910,3910,3910,61
20231102,115100,3788167125,3915,3915,3915,3915,21
20231102,115000,3788084910,3910,3905,3915,3905,4398
20231102,114900,3770891210,3905,3905,3910,3905,722
20231102,114800,3768071525,3900,3915,3915,3900,2851
20231102,114700,3756931170,3920,3920,3920,3915,290
20231102,114600,3755794560,3915,3910,3915,3910,1186
20231102,114500,3751152025,3910,3905,3910,3905,2751
20231102,114400,3740399610,3910,3920,3920,3905,2457
20231102,114300,3730796855,3920,3915,3920,3915,437
20231102,114200,3729085475,3915,3915,3920,3915,2477
20231102,114100,3719387940,3915,3910,3915,3910,1068
20231102,114000,3715212030,3910,3905,3910,3900,4306
20231102,113900,3698381715,3905,3905,3905,3895,6188
20231102,113800,3674239135,3910,3905,3910,3905,88
20231102,113700,3673895190,3910,3910,3910,3905,587
20231102,113600,3671600055,3910,3905,3910,3905,1505
20231102,113500,3665722570,3910,3925,3925,3910,9108
20231102,113400,3630028000,3925,3935,3940,3925,3872
20231102,113300,3614816860,3940,3925,3940,3925,10168
20231102,113200,3574852425,3920,3920,3925,3920,1733
20231102,113100,3568055100,3920,3920,3920,3915,1477
20231102,113000,3562266260,3920,3920,3920,3920,1064
20231102,112900,3558095380,3915,3915,3915,3910,326
20231102,112800,3556819240,3915,3915,3915,3910,823
20231102,112700,3553597260,3915,3905,3915,3905,1725
20231102,112600,3546851280,3905,3905,3910,3905,1154
20231102,112500,3542344790,3905,3900,3905,3900,823
20231102,112400,3539134505,3900,3905,3905,3900,453
20231102,112300,3537366215,3900,3880,3900,3880,310
20231102,112200,3536157755,3880,3905,3910,3875,6964
20231102,112100,3508973975,3905,3910,3910,3905,121
20231102,112000,3508500870,3910,3900,3910,3900,626
20231102,111900,3506056120,3900,3895,3905,3895,10495
20231102,111800,3465123765,3895,3880,3895,3880,10417
20231102,111700,3424664910,3880,3890,3890,3880,618
20231102,111600,3422263925,3885,3895,3895,3885,2705
20231102,111500,3411744340,3895,3895,3895,3895,100
20231102,111400,3411354840,3895,3890,3895,3890,979
20231102,111300,3407543120,3895,3900,3900,3895,416
20231102,111200,3405921305,3900,3895,3900,3895,86
20231102,111100,3405586060,3895,3900,3900,3890,3546
20231102,111000,3391777395,3900,3895,3900,3895,864
20231102,110900,3388410510,3895,3900,3900,3895,3182
20231102,110800,3376015655,3900,3900,3900,3900,3881
20231102,110700,3360879755,3900,3895,3900,3895,2939
20231102,110600,3349426105,3900,3900,3900,3900,254
20231102,110500,3348435505,3900,3895,3900,3895,1477
20231102,110400,3342678910,3895,3890,3895,3890,151
20231102,110300,3342090950,3890,3885,3890,3885,786
20231102,110200,3339033730,3890,3890,3890,3885,505
20231102,110100,3337069890,3890,3885,3895,3885,803
20231102,110000,3333946420,3880,3885,3890,3880,2497
20231102,105900,3324252805,3885,3885,3885,3880,313
20231102,105800,3323036875,3890,3890,3890,3890,200
20231102,105700,3322258875,3895,3895,3900,3880,1115
20231102,105600,3317920510,3885,3895,3895,3885,7621
20231102,105500,3288294450,3895,3900,3900,3895,704
20231102,105400,3285550450,3900,3895,3900,3895,66
20231102,105300,3285293195,3895,3900,3900,3895,1577
20231102,105200,3279149620,3900,3895,3900,3895,1241
20231102,105100,3274315715,3895,3875,3905,3875,20010
20231102,105000,3196665555,3875,3875,3880,3870,3966
20231102,104900,3181298690,3880,3900,3900,3880,22022
20231102,104800,3095734725,3900,3900,3905,3900,1592
20231102,104700,3089525410,3905,3905,3905,3905,24
20231102,104600,3089431690,3905,3900,3905,3900,2038
20231102,104500,3081483370,3900,3900,3900,3890,4194
20231102,104400,3065146715,3895,3905,3910,3895,1620
20231102,104300,3058831745,3900,3895,3900,3890,3880
20231102,104200,3043718565,3900,3900,3900,3895,467
20231102,104100,3041897285,3895,3900,3900,3895,1086
20231102,104000,3037663920,3900,3900,3900,3895,2491
20231102,103900,3027960680,3900,3900,3900,3900,354
20231102,103800,3026580080,3900,3905,3905,3900,2192
20231102,103700,3018030180,3900,3905,3905,3900,23
20231102,103600,3017940380,3905,3905,3905,3905,196
20231102,103500,3017175000,3900,3900,3900,3900,37
20231102,103400,3017030700,3900,3900,3905,3895,1833
20231102,103300,3009885520,3895,3900,3900,3895,622
20231102,103200,3007462325,3900,3900,3900,3895,2541
20231102,103100,2997563285,3895,3900,3900,3895,2633
20231102,103000,2987302085,3900,3895,3900,3895,2592
20231102,102900,2977200195,3900,3900,3905,3900,7226
20231102,102800,2949014645,3905,3905,3905,3905,0
20231102,102700,2949014645,3905,3905,3905,3905,21
20231102,102600,2948932640,3905,3900,3905,3900,973
20231102,102500,2945135975,3905,3905,3905,3905,41
20231102,102400,2944975870,3905,3900,3905,3900,352
20231102,102300,2943601605,3900,3900,3905,3900,530
20231102,102200,2941534405,3900,3900,3900,3900,2999
20231102,102100,2929838305,3905,3905,3910,3905,4503
20231102,102000,2912254005,3905,3910,3910,3905,254
20231102,101900,2911262065,3910,3910,3915,3905,1084
20231102,101800,2907023430,3915,3915,3915,3915,27
20231102,101700,2906917725,3910,3900,3910,3900,1393
20231102,101600,2901478250,3900,3895,3900,3895,4921
20231102,101500,2882307510,3900,3895,3900,3895,2185
20231102,101400,2873796735,3900,3900,3900,3895,1580
20231102,101300,2867634750,3900,3915,3915,3900,5655
20231102,101200,2845554055,3910,3910,3910,3910,2359
20231102,101100,2836330365,3910,3910,3910,3910,2692
20231102,101000,2825804645,3905,3910,3910,3900,4876
20231102,100900,2806760365,3905,3905,3910,3905,1211
20231102,100800,2802028850,3905,3900,3905,3900,1619
20231102,100700,2795711510,3900,3900,3900,3895,395
20231102,100600,2794171880,3900,3895,3900,3890,1264
20231102,100500,2789249360,3895,3885,3895,3885,3418
20231102,100400,2775953725,3890,3885,3890,3885,2748
20231102,100300,2765277395,3880,3885,3890,3880,8058
20231102,100200,2733955715,3885,3870,3885,3870,6379
20231102,100100,2709252145,3870,3870,3870,3865,1971
20231102,100000,2701629885,3870,3870,3870,3865,2374
20231102,095900,2692452030,3870,3870,3870,3865,1326
20231102,095800,2687322885,3875,3865,3875,3865,2711
20231102,095700,2676844860,3865,3870,3880,3865,934
20231102,095600,2673229450,3870,3875,3875,3865,1294
20231102,095500,2668220625,3875,3885,3885,3875,2099
20231102,095400,2660076655,3890,3865,3890,3855,3718
20231102,095300,2645677935,3865,3870,3880,3865,1263
20231102,095200,2640785510,3860,3850,3865,3840,14069
20231102,095100,2586611485,3855,3860,3865,3845,17020
20231102,095000,2521033335,3860,3870,3870,3855,8203
20231102,094900,2489348590,3870,3875,3880,3870,4077
20231102,094800,2473542345,3875,3900,3900,3865,8300
20231102,094700,2441302250,3900,3905,3905,3900,1769
20231102,094600,2434402420,3905,3900,3905,3895,1006
20231102,094500,2430478800,3900,3890,3900,3890,3030
20231102,094400,2418682900,3890,3900,3900,3890,13799
20231102,094300,2364972515,3900,3900,3900,3895,6471
20231102,094200,2339743635,3905,3910,3910,3900,11606
20231102,094100,2294419140,3910,3925,3925,3910,7389
20231102,094000,2265482785,3935,3935,3935,3930,217
20231102,093900,2264629210,3930,3930,3935,3920,4221
20231102,093800,2248049835,3930,3950,3950,3920,18886
20231102,093700,2173771990,3950,3950,3955,3945,2389
20231102,093600,2164343725,3950,3950,3955,3945,4986
20231102,093500,2144649570,3945,3945,3950,3945,1453
20231102,093400,2138915100,3945,3950,3950,3945,4633
20231102,093300,2120614810,3950,3945,3950,3945,11757
20231102,093200,2074200935,3940,3935,3940,3935,4661
20231102,093100,2055850805,3935,3925,3935,3925,3442
20231102,093000,2042337135,3925,3925,3925,3920,1492
20231102,092900,2036481165,3930,3935,3935,3930,5646
20231102,092800,2014288790,3935,3915,3935,3915,4435
20231102,092700,1996883700,3915,3935,3935,3915,10114
20231102,092600,1957237705,3930,3930,3935,3930,2482
20231102,092500,1947482325,3930,3935,3940,3930,4870
20231102,092400,1928328100,3935,3945,3945,3935,5970
20231102,092300,1904812090,3940,3950,3955,3935,19021
20231102,092200,1829760840,3945,3940,3960,3940,16796
20231102,092100,1763443355,3940,3935,3940,3930,9151
20231102,092000,1727447010,3935,3930,3935,3925,6628
20231102,091900,1701394535,3930,3915,3930,3915,8494
20231102,091800,1668080255,3915,3920,3920,3910,13648
20231102,091700,1614650170,3920,3905,3925,3900,25506
20231102,091600,1514989440,3905,3885,3905,3880,12033
20231102,091500,1468102860,3885,3875,3890,3870,17843
20231102,091400,1398935920,3875,3860,3880,3855,11225
20231102,091300,1355495895,3860,3840,3860,3840,4688
20231102,091200,1337450710,3840,3840,3855,3840,18307
20231102,091100,1267108280,3845,3855,3865,3845,17480
20231102,091000,1199790760,3855,3845,3865,3845,3716
20231102,090900,1185474150,3845,3855,3865,3840,26209
20231102,090800,1084629350,3855,3835,3855,3825,22096
20231102,090700,999755935,3830,3830,3835,3825,9753
20231102,090600,962401490,3830,3845,3850,3825,36530
20231102,090500,822239470,3850,3840,3850,3835,10578
20231102,090400,781633455,3835,3845,3880,3830,15647
20231102,090300,721502380,3850,3860,3860,3835,22463
20231102,090200,635193335,3855,3870,3880,3840,70801
20231102,090100,361899210,3870,3915,3920,3860,39242
20231102,090000,209145370,3915,3910,3925,3890,53566