KissMeData/039560/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,192200,13542971295,3790,3790,3790,3790,13650
20231109,192100,13542971295,3790,3790,3790,3790,0
20231109,192000,13542971295,3790,3790,3790,3790,0
20231109,191900,13542971295,3790,3790,3790,3790,0
20231109,191800,13542971295,3790,3790,3790,3790,0
20231109,191700,13542971295,3790,3790,3790,3790,0
20231109,191600,13542971295,3790,3790,3790,3790,0
20231109,191500,13542971295,3790,3790,3790,3790,0
20231109,191400,13542971295,3790,3790,3790,3790,0
20231109,191300,13542971295,3790,3790,3790,3790,0
20231109,191200,13542971295,3790,3790,3790,3790,0
20231109,191100,13542971295,3790,3790,3790,3790,0
20231109,191000,13542971295,3790,3790,3790,3790,0
20231109,190900,13542971295,3790,3790,3790,3790,0
20231109,190800,13542971295,3790,3790,3790,3790,0
20231109,190700,13542971295,3790,3790,3790,3790,0
20231109,190600,13542971295,3790,3790,3790,3790,0
20231109,190500,13542971295,3790,3790,3790,3790,0
20231109,190400,13542971295,3790,3790,3790,3790,0
20231109,190300,13542971295,3790,3790,3790,3790,0
20231109,190200,13542971295,3790,3790,3790,3790,0
20231109,190100,13542971295,3790,3790,3790,3790,0
20231109,190000,13542971295,3790,3790,3790,3790,0
20231109,185900,13542971295,3790,3790,3790,3790,0
20231109,185800,13542971295,3790,3790,3790,3790,0
20231109,185700,13542971295,3790,3790,3790,3790,0
20231109,185600,13542971295,3790,3790,3790,3790,0
20231109,185500,13542971295,3790,3790,3790,3790,0
20231109,185400,13542971295,3790,3790,3790,3790,0
20231109,185300,13542971295,3790,3790,3790,3790,0
20231109,185200,13542971295,3790,3790,3790,3790,13650
20231109,185100,13542971295,3790,3790,3790,3790,0
20231109,185000,13542971295,3790,3790,3790,3790,0
20231109,184900,13542971295,3790,3790,3790,3790,0
20231109,184800,13542971295,3790,3790,3790,3790,0
20231109,184700,13542971295,3790,3790,3790,3790,0
20231109,184600,13542971295,3790,3790,3790,3790,0
20231109,184500,13542971295,3790,3790,3790,3790,0
20231109,184400,13542971295,3790,3790,3790,3790,0
20231109,184300,13542971295,3790,3790,3790,3790,0
20231109,184200,13542971295,3790,3790,3790,3790,0
20231109,184100,13542971295,3790,3790,3790,3790,0
20231109,184000,13542971295,3790,3790,3790,3790,0
20231109,183900,13542971295,3790,3790,3790,3790,0
20231109,183800,13542971295,3790,3790,3790,3790,0
20231109,183700,13542971295,3790,3790,3790,3790,0
20231109,183600,13542971295,3790,3790,3790,3790,0
20231109,183500,13542971295,3790,3790,3790,3790,0
20231109,183400,13542971295,3790,3790,3790,3790,0
20231109,183300,13542971295,3790,3790,3790,3790,0
20231109,183200,13542971295,3790,3790,3790,3790,0
20231109,183100,13542971295,3790,3790,3790,3790,0
20231109,183000,13542971295,3790,3790,3790,3790,0
20231109,182900,13542971295,3790,3790,3790,3790,0
20231109,182800,13542971295,3790,3790,3790,3790,0
20231109,182700,13542971295,3790,3790,3790,3790,0
20231109,182600,13542971295,3790,3790,3790,3790,0
20231109,182500,13542971295,3790,3790,3790,3790,0
20231109,182400,13542971295,3790,3790,3790,3790,0
20231109,182300,13542971295,3790,3790,3790,3790,0
20231109,182200,13542971295,3790,3790,3790,3790,13650
20231109,182100,13542971295,3790,3790,3790,3790,0
20231109,182000,13542971295,3790,3790,3790,3790,0
20231109,181900,13542971295,3790,3790,3790,3790,0
20231109,181800,13542971295,3790,3790,3790,3790,0
20231109,181700,13542971295,3790,3790,3790,3790,0
20231109,181600,13542971295,3790,3790,3790,3790,0
20231109,181500,13542971295,3790,3790,3790,3790,0
20231109,181400,13542971295,3790,3790,3790,3790,0
20231109,181300,13542971295,3790,3790,3790,3790,0
20231109,181200,13542971295,3790,3790,3790,3790,0
20231109,181100,13542971295,3790,3790,3790,3790,0
20231109,181000,13542971295,3790,3790,3790,3790,0
20231109,180900,13542971295,3790,3790,3790,3790,0
20231109,180800,13542971295,3790,3790,3790,3790,0
20231109,180700,13542971295,3790,3790,3790,3790,0
20231109,180600,13542971295,3790,3790,3790,3790,0
20231109,180500,13542971295,3790,3790,3790,3790,0
20231109,180400,13542971295,3790,3790,3790,3790,0
20231109,180300,13542971295,3790,3790,3790,3790,0
20231109,180200,13542971295,3790,3790,3790,3790,0
20231109,180100,13542971295,3790,3790,3790,3790,0
20231109,180000,13542971295,3790,3790,3790,3790,0
20231109,175900,13542971295,3790,3790,3790,3790,0
20231109,175800,13542971295,3790,3790,3790,3790,0
20231109,175700,13542971295,3790,3790,3790,3790,0
20231109,175600,13542971295,3790,3790,3790,3790,0
20231109,175500,13542971295,3790,3790,3790,3790,0
20231109,175400,13542971295,3790,3790,3790,3790,0
20231109,175300,13542971295,3790,3790,3790,3790,0
20231109,175200,13542971295,3790,3790,3790,3790,13650
20231109,175100,13542971295,3790,3790,3790,3790,0
20231109,175000,13542971295,3790,3790,3790,3790,0
20231109,174900,13542971295,3790,3790,3790,3790,0
20231109,174800,13542971295,3790,3790,3790,3790,0
20231109,174700,13542971295,3790,3790,3790,3790,0
20231109,174600,13542971295,3790,3790,3790,3790,0
20231109,174500,13542971295,3790,3790,3790,3790,0
20231109,174400,13542971295,3790,3790,3790,3790,0
20231109,174300,13542971295,3790,3790,3790,3790,0
20231109,174200,13542971295,3790,3790,3790,3790,0
20231109,174100,13542971295,3790,3790,3790,3790,0
20231109,174000,13542971295,3790,3790,3790,3790,0
20231109,173900,13542971295,3790,3790,3790,3790,0
20231109,173800,13542971295,3790,3790,3790,3790,0
20231109,173700,13542971295,3790,3790,3790,3790,0
20231109,173600,13542971295,3790,3790,3790,3790,0
20231109,173500,13542971295,3790,3790,3790,3790,0
20231109,173400,13542971295,3790,3790,3790,3790,0
20231109,173300,13542971295,3790,3790,3790,3790,0
20231109,173200,13542971295,3790,3790,3790,3790,0
20231109,173100,13542971295,3790,3790,3790,3790,0
20231109,173000,13542971295,3790,3790,3790,3790,0
20231109,172900,13542971295,3790,3790,3790,3790,0
20231109,172800,13542971295,3790,3790,3790,3790,0
20231109,172700,13542971295,3790,3790,3790,3790,0
20231109,172600,13542971295,3790,3790,3790,3790,0
20231109,172500,13542971295,3790,3790,3790,3790,0
20231109,172400,13542971295,3790,3790,3790,3790,0
20231109,172300,13542971295,3790,3790,3790,3790,0
20231109,172200,13542971295,3790,3790,3790,3790,13650
20231109,172100,13542971295,3790,3790,3790,3790,0
20231109,172000,13542971295,3790,3790,3790,3790,0
20231109,171900,13542971295,3790,3790,3790,3790,0
20231109,171800,13542971295,3790,3790,3790,3790,0
20231109,171700,13542971295,3790,3790,3790,3790,0
20231109,171600,13542971295,3790,3790,3790,3790,0
20231109,171500,13542971295,3790,3790,3790,3790,0
20231109,171400,13542971295,3790,3790,3790,3790,0
20231109,171300,13542971295,3790,3790,3790,3790,0
20231109,171200,13542971295,3790,3790,3790,3790,0
20231109,171100,13542971295,3790,3790,3790,3790,0
20231109,171000,13542971295,3790,3790,3790,3790,0
20231109,170900,13542971295,3790,3790,3790,3790,0
20231109,170800,13542971295,3790,3790,3790,3790,0
20231109,170700,13542971295,3790,3790,3790,3790,0
20231109,170600,13542971295,3790,3790,3790,3790,0
20231109,170500,13542971295,3790,3790,3790,3790,0
20231109,170400,13542971295,3790,3790,3790,3790,0
20231109,170300,13542971295,3790,3790,3790,3790,0
20231109,170200,13542971295,3790,3790,3790,3790,0
20231109,170100,13542971295,3790,3790,3790,3790,0
20231109,170000,13542971295,3790,3790,3790,3790,0
20231109,165900,13542971295,3790,3790,3790,3790,0
20231109,165800,13542971295,3790,3790,3790,3790,0
20231109,165700,13542971295,3790,3790,3790,3790,0
20231109,165600,13542971295,3790,3790,3790,3790,0
20231109,165500,13542971295,3790,3790,3790,3790,0
20231109,165400,13542971295,3790,3790,3790,3790,0
20231109,165300,13542971295,3790,3790,3790,3790,0
20231109,165200,13542971295,3790,3790,3790,3790,13650
20231109,165100,13542971295,3790,3790,3790,3790,0
20231109,165000,13542971295,3790,3790,3790,3790,0
20231109,164900,13542971295,3790,3790,3790,3790,0
20231109,164800,13542971295,3790,3790,3790,3790,0
20231109,164700,13542971295,3790,3790,3790,3790,0
20231109,164600,13542971295,3790,3790,3790,3790,0
20231109,164500,13542971295,3790,3790,3790,3790,0
20231109,164400,13542971295,3790,3790,3790,3790,0
20231109,164300,13542971295,3790,3790,3790,3790,0
20231109,164200,13542971295,3790,3790,3790,3790,0
20231109,164100,13542971295,3790,3790,3790,3790,0
20231109,164000,13542971295,3790,3790,3790,3790,0
20231109,163900,13542971295,3790,3790,3790,3790,0
20231109,163800,13542971295,3790,3790,3790,3790,0
20231109,163700,13542971295,3790,3790,3790,3790,0
20231109,163600,13542971295,3790,3790,3790,3790,0
20231109,163500,13542971295,3790,3790,3790,3790,0
20231109,163400,13542971295,3790,3790,3790,3790,0
20231109,163300,13542971295,3790,3790,3790,3790,0
20231109,163200,13542971295,3790,3790,3790,3790,0
20231109,163100,13542971295,3790,3790,3790,3790,0
20231109,163000,13542971295,3790,3790,3790,3790,0
20231109,162900,13542971295,3790,3790,3790,3790,0
20231109,162800,13542971295,3790,3790,3790,3790,0
20231109,162700,13542971295,3790,3790,3790,3790,0
20231109,162600,13542971295,3790,3790,3790,3790,0
20231109,162500,13542971295,3790,3790,3790,3790,0
20231109,162400,13542971295,3790,3790,3790,3790,0
20231109,162300,13542971295,3790,3790,3790,3790,0
20231109,162200,13542971295,3790,3790,3790,3790,13650
20231109,162100,13542971295,3790,3790,3790,3790,0
20231109,162000,13542971295,3790,3790,3790,3790,0
20231109,161900,13542971295,3790,3790,3790,3790,0
20231109,161800,13542971295,3790,3790,3790,3790,0
20231109,161700,13542971295,3790,3790,3790,3790,0
20231109,161600,13542971295,3790,3790,3790,3790,0
20231109,161500,13542971295,3790,3790,3790,3790,0
20231109,161400,13542971295,3790,3790,3790,3790,0
20231109,161300,13542971295,3790,3790,3790,3790,0
20231109,161200,13542971295,3790,3790,3790,3790,0
20231109,161100,13542971295,3790,3790,3790,3790,0
20231109,161000,13542971295,3790,3790,3790,3790,0
20231109,160900,13542971295,3790,3790,3790,3790,0
20231109,160800,13542971295,3790,3790,3790,3790,0
20231109,160700,13542971295,3790,3790,3790,3790,0
20231109,160600,13542971295,3790,3790,3790,3790,0
20231109,160500,13542971295,3790,3790,3790,3790,0
20231109,160400,13542971295,3790,3790,3790,3790,0
20231109,160300,13542971295,3790,3790,3790,3790,0
20231109,160200,13542971295,3790,3790,3790,3790,0
20231109,160100,13542971295,3790,3790,3790,3790,0
20231109,160000,13542971295,3790,3790,3790,3790,0
20231109,155900,13542971295,3790,3790,3790,3790,0
20231109,155800,13542971295,3790,3790,3790,3790,0
20231109,155700,13542971295,3790,3790,3790,3790,0
20231109,155600,13542971295,3790,3790,3790,3790,0
20231109,155500,13542971295,3790,3790,3790,3790,0
20231109,155400,13542971295,3790,3790,3790,3790,0
20231109,155300,13542971295,3790,3790,3790,3790,0
20231109,155200,13542971295,3790,3790,3790,3790,13650
20231109,155100,13542971295,3790,3790,3790,3790,0
20231109,155000,13542971295,3790,3790,3790,3790,0
20231109,154900,13542971295,3790,3790,3790,3790,0
20231109,154800,13542971295,3790,3790,3790,3790,0
20231109,154700,13542971295,3790,3790,3790,3790,0
20231109,154600,13542971295,3790,3790,3790,3790,0
20231109,154500,13542971295,3790,3790,3790,3790,0
20231109,154400,13542971295,3790,3790,3790,3790,0
20231109,154300,13542971295,3790,3790,3790,3790,0
20231109,154200,13542971295,3790,3790,3790,3790,0
20231109,154100,13542971295,3790,3790,3790,3790,0
20231109,154000,13542971295,3790,3790,3790,3790,0
20231109,153900,13542971295,3790,3790,3790,3790,0
20231109,153800,13542971295,3790,3790,3790,3790,0
20231109,153700,13542971295,3790,3790,3790,3790,0
20231109,153600,13542971295,3790,3790,3790,3790,0
20231109,153500,13542971295,3790,3790,3790,3790,0
20231109,153400,13542971295,3790,3790,3790,3790,0
20231109,153300,13542971295,3790,3790,3790,3790,0
20231109,153200,13542971295,3790,3790,3790,3790,0
20231109,153100,13542971295,3790,3790,3790,3790,0
20231109,153000,13542971295,3790,3790,3790,3790,13650
20231109,152900,13491237795,3795,3795,3795,3795,0
20231109,152800,13491237795,3795,3795,3795,3795,0
20231109,152700,13491237795,3795,3795,3795,3795,0
20231109,152600,13491237795,3795,3795,3795,3795,0
20231109,152500,13491237795,3795,3795,3795,3795,0
20231109,152400,13491237795,3795,3795,3795,3795,0
20231109,152300,13491237795,3795,3795,3795,3795,0
20231109,152200,13491237795,3795,3795,3795,3795,0
20231109,152100,13491237795,3795,3795,3795,3795,0
20231109,152000,13491237795,3795,3795,3795,3795,0
20231109,151900,13491237795,3795,3805,3805,3795,7439
20231109,151800,13462962870,3805,3805,3805,3805,970
20231109,151700,13459272020,3805,3810,3810,3805,1032
20231109,151600,13455341605,3810,3810,3810,3810,100
20231109,151500,13454960605,3805,3805,3805,3805,626
20231109,151400,13452578675,3805,3800,3805,3800,852
20231109,151300,13449337480,3800,3810,3810,3800,3138
20231109,151200,13437401925,3805,3810,3810,3805,449
20231109,151100,13435693460,3805,3820,3820,3805,423
20231109,151000,13434082670,3820,3810,3825,3805,6432
20231109,150900,13409559250,3810,3805,3810,3805,631
20231109,150800,13407155580,3805,3810,3810,3800,2206
20231109,150700,13398763810,3810,3810,3810,3800,3029
20231109,150600,13387244370,3810,3810,3810,3810,348
20231109,150500,13385918490,3805,3805,3805,3805,555
20231109,150400,13383806715,3805,3810,3815,3800,2543
20231109,150300,13374126465,3800,3810,3810,3800,19864
20231109,150200,13298540005,3810,3820,3825,3810,7574
20231109,150100,13269657420,3825,3820,3825,3820,516
20231109,150000,13267686275,3825,3820,3825,3820,11
20231109,145900,13267644250,3820,3815,3820,3815,21
20231109,145800,13267564095,3815,3825,3825,3815,1303
20231109,145700,13262580180,3825,3825,3825,3825,311
20231109,145600,13261390605,3825,3835,3835,3825,2916
20231109,145500,13250225315,3835,3835,3835,3835,106
20231109,145400,13249818805,3835,3825,3835,3825,414
20231109,145300,13248234385,3835,3830,3835,3820,2979
20231109,145200,13236844380,3820,3820,3820,3820,285
20231109,145100,13235755680,3820,3815,3820,3815,500
20231109,145000,13233847680,3820,3820,3820,3810,113
20231109,144900,13233416745,3820,3810,3820,3810,90
20231109,144800,13233073735,3810,3810,3810,3810,135
20231109,144700,13232559385,3810,3820,3820,3810,2684
20231109,144600,13222329785,3820,3820,3820,3815,937
20231109,144500,13218755030,3820,3815,3820,3815,156
20231109,144400,13218159800,3815,3815,3815,3815,2802
20231109,144300,13207470170,3815,3815,3815,3815,1369
20231109,144200,13202247435,3815,3815,3815,3815,39
20231109,144100,13202098650,3815,3815,3815,3815,289
20231109,144000,13200996115,3820,3820,3820,3815,544
20231109,143900,13198919915,3820,3830,3830,3820,2715
20231109,143800,13188545525,3830,3830,3830,3825,70
20231109,143700,13188277710,3825,3825,3825,3825,0
20231109,143600,13188277710,3825,3825,3825,3825,246
20231109,143500,13187336760,3825,3835,3835,3825,135
20231109,143400,13186820255,3835,3835,3835,3835,187
20231109,143300,13186103110,3825,3825,3835,3825,129
20231109,143200,13185609675,3820,3820,3820,3820,23
20231109,143100,13185521815,3820,3840,3840,3820,3967
20231109,143000,13170307380,3840,3835,3840,3835,773
20231109,142900,13167342750,3830,3835,3835,3820,1164
20231109,142800,13162896205,3835,3820,3835,3820,1679
20231109,142700,13156459880,3820,3815,3820,3815,1885
20231109,142600,13149259680,3820,3830,3830,3815,2760
20231109,142500,13138711810,3820,3820,3820,3820,4
20231109,142400,13138696530,3830,3830,3830,3830,256
20231109,142300,13137716050,3830,3830,3830,3830,32
20231109,142200,13137593490,3835,3835,3835,3830,151
20231109,142100,13137014505,3815,3835,3835,3815,379
20231109,142000,13135566840,3815,3820,3820,3815,1039
20231109,141900,13131601975,3820,3820,3820,3820,249
20231109,141800,13130650795,3815,3820,3820,3815,162
20231109,141700,13130032245,3820,3820,3820,3815,716
20231109,141600,13127297375,3815,3815,3815,3815,440
20231109,141500,13125618775,3835,3835,3835,3835,1
20231109,141400,13125614940,3815,3825,3835,3815,10948
20231109,141300,13083779645,3820,3835,3835,3820,1981
20231109,141200,13076212120,3820,3820,3830,3820,1279
20231109,141100,13071324510,3820,3820,3820,3820,1
20231109,141000,13071320690,3820,3820,3830,3820,4434
20231109,140900,13054382620,3820,3820,3820,3820,2
20231109,140800,13054374980,3835,3825,3835,3820,33
20231109,140700,13054248755,3820,3835,3835,3820,4141
20231109,140600,13038428835,3840,3825,3840,3820,6337
20231109,140500,13014221320,3820,3840,3840,3820,6344
20231109,140400,12989959645,3840,3840,3840,3840,0
20231109,140300,12989959645,3840,3830,3840,3825,796
20231109,140200,12986909855,3830,3830,3830,3825,229
20231109,140100,12986032790,3830,3825,3830,3825,521
20231109,140000,12984037420,3825,3825,3825,3825,292
20231109,135900,12982920520,3825,3825,3825,3825,20
20231109,135800,12982844020,3825,3830,3830,3825,37
20231109,135700,12982702420,3835,3830,3835,3830,2
20231109,135600,12982694755,3830,3830,3830,3825,663
20231109,135500,12980157095,3830,3830,3830,3830,455
20231109,135400,12978414445,3830,3825,3830,3825,603
20231109,135300,12976105315,3825,3830,3830,3825,82
20231109,135200,12975791585,3830,3830,3830,3830,247
20231109,135100,12974845575,3830,3830,3830,3830,1004
20231109,135000,12971000255,3820,3830,3830,3820,7657
20231109,134900,12941727145,3830,3830,3830,3830,1359
20231109,134800,12936522175,3830,3830,3830,3830,1313
20231109,134700,12931493385,3830,3840,3840,3830,3941
20231109,134600,12916381455,3860,3840,3860,3840,52
20231109,134500,12916181735,3840,3840,3840,3840,52
20231109,134400,12915982055,3840,3840,3840,3840,66
20231109,134300,12915728615,3840,3845,3845,3840,68
20231109,134200,12915467445,3875,3835,3875,3835,1354
20231109,134100,12910270715,3835,3845,3845,3835,26
20231109,134000,12910170875,3835,3845,3845,3835,114
20231109,133900,12909733085,3845,3835,3845,3835,347
20231109,133800,12908399895,3845,3835,3845,3835,578
20231109,133700,12906180645,3835,3840,3845,3835,1070
20231109,133600,12902075760,3840,3840,3840,3840,220
20231109,133500,12901230960,3840,3845,3845,3840,2610
20231109,133400,12891208510,3840,3855,3865,3840,2856
20231109,133300,12880219010,3860,3860,3860,3860,583
20231109,133200,12877968630,3860,3860,3860,3860,80
20231109,133100,12877659830,3875,3875,3875,3875,300
20231109,133000,12876497330,3875,3860,3875,3860,23
20231109,132900,12876408370,3865,3860,3865,3860,368
20231109,132800,12874987755,3860,3860,3870,3860,145
20231109,132700,12874428045,3870,3870,3870,3870,453
20231109,132600,12872674935,3870,3860,3870,3855,179
20231109,132500,12871983795,3860,3860,3860,3855,102
20231109,132400,12871590080,3860,3860,3860,3860,100
20231109,132300,12871204080,3860,3860,3860,3860,1
20231109,132200,12871200220,3850,3855,3860,3850,351
20231109,132100,12869845835,3845,3850,3850,3845,800
20231109,132000,12866769480,3855,3855,3855,3855,68
20231109,131900,12866507340,3860,3860,3860,3860,5
20231109,131800,12866488040,3855,3855,3860,3845,2629
20231109,131700,12856360085,3855,3860,3860,3855,302
20231109,131600,12855194420,3865,3865,3865,3860,254
20231109,131500,12854212760,3865,3865,3865,3865,333
20231109,131400,12852925715,3870,3870,3870,3870,133
20231109,131300,12852411005,3870,3870,3870,3865,610
20231109,131200,12850051125,3870,3870,3870,3870,450
20231109,131100,12848309625,3875,3875,3875,3875,13
20231109,131000,12848259250,3875,3875,3875,3870,709
20231109,130900,12845515220,3870,3875,3875,3870,393
20231109,130800,12843994185,3870,3880,3880,3870,697
20231109,130700,12841294295,3880,3880,3880,3875,309
20231109,130600,12840096125,3880,3880,3880,3880,150
20231109,130500,12839514125,3885,3880,3885,3880,1279
20231109,130400,12834551070,3880,3880,3880,3875,384
20231109,130300,12833062160,3885,3880,3885,3880,651
20231109,130200,12830533800,3880,3870,3885,3865,1794
20231109,130100,12823579350,3870,3865,3870,3865,134
20231109,130000,12823061160,3870,3855,3870,3855,1042
20231109,125900,12819040410,3850,3850,3855,3850,1056
20231109,125800,12814974805,3850,3850,3850,3850,0
20231109,125700,12814974805,3850,3850,3850,3850,1
20231109,125600,12814970955,3850,3845,3850,3840,82
20231109,125500,12814655755,3850,3845,3850,3840,529
20231109,125400,12812619570,3845,3845,3850,3845,320
20231109,125300,12811388515,3845,3835,3845,3835,1938
20231109,125200,12803947180,3835,3835,3840,3835,266
20231109,125100,12802926760,3835,3840,3840,3835,117
20231109,125000,12802477925,3840,3840,3845,3840,575
20231109,124900,12800269715,3845,3835,3850,3835,196
20231109,124800,12799516650,3835,3845,3850,3835,23
20231109,124700,12799428390,3830,3830,3850,3830,1193
20231109,124600,12794854085,3830,3825,3835,3825,717
20231109,124500,12792109325,3825,3840,3845,3825,1946
20231109,124400,12784654260,3845,3835,3850,3830,1373
20231109,124300,12779383415,3835,3830,3845,3825,1877
20231109,124200,12772197145,3845,3855,3855,3825,19709
20231109,124100,12696542685,3850,3850,3855,3850,790
20231109,124000,12693499430,3855,3850,3855,3850,548
20231109,123900,12691389620,3855,3860,3860,3855,2121
20231109,123800,12683213015,3860,3855,3860,3855,293
20231109,123700,12682083300,3855,3855,3860,3855,267
20231109,123600,12681053965,3860,3860,3860,3860,857
20231109,123500,12677745945,3860,3860,3860,3860,280
20231109,123400,12676665145,3860,3870,3880,3860,662
20231109,123300,12674105885,3880,3875,3880,3870,19
20231109,123200,12674032220,3880,3870,3880,3870,224
20231109,123100,12673165310,3865,3865,3865,3865,0
20231109,123000,12673165310,3865,3865,3865,3865,81
20231109,122900,12672852245,3865,3870,3870,3865,743
20231109,122800,12669977335,3880,3880,3880,3880,2
20231109,122700,12669969575,3870,3875,3880,3870,810
20231109,122600,12666834025,3875,3885,3885,3875,990
20231109,122500,12662994280,3885,3890,3890,3880,454
20231109,122400,12661231295,3895,3890,3895,3885,1312
20231109,122300,12656123665,3890,3890,3890,3890,322
20231109,122200,12654871085,3890,3885,3890,3880,575
20231109,122100,12652637650,3885,3880,3885,3880,958
20231109,122000,12648918545,3880,3880,3880,3870,972
20231109,121900,12645153315,3880,3875,3880,3875,155
20231109,121800,12644552680,3875,3860,3875,3860,234
20231109,121700,12643647080,3860,3850,3860,3850,613
20231109,121600,12641282025,3850,3855,3860,3850,2440
20231109,121500,12631877875,3855,3860,3860,3855,9765
20231109,121400,12594223140,3860,3860,3865,3860,1548
20231109,121300,12588247810,3860,3865,3865,3860,407
20231109,121200,12586676750,3865,3870,3870,3860,2392
20231109,121100,12577430335,3870,3875,3875,3870,1532
20231109,121000,12571496445,3880,3875,3880,3875,639
20231109,120900,12569017795,3870,3870,3870,3865,1449
20231109,120800,12563415395,3865,3865,3870,3860,835
20231109,120700,12560188625,3865,3860,3865,3860,1363
20231109,120600,12554923580,3865,3870,3875,3865,2622
20231109,120500,12544789505,3865,3875,3875,3865,4994
20231109,120400,12525472180,3875,3885,3885,3875,9181
20231109,120300,12489848580,3885,3890,3890,3880,6326
20231109,120200,12465261340,3895,3905,3905,3890,15269
20231109,120100,12405711130,3910,3910,3910,3910,700
20231109,120000,12402974130,3910,3915,3915,3910,201
20231109,115900,12402188215,3910,3910,3910,3910,1543
20231109,115800,12396155085,3910,3910,3910,3910,290
20231109,115700,12395021185,3910,3910,3910,3910,228
20231109,115600,12394129705,3910,3935,3935,3910,232
20231109,115500,12393219885,3935,3910,3935,3910,2
20231109,115400,12393212040,3905,3910,3935,3905,3102
20231109,115300,12381085195,3910,3910,3910,3910,2560
20231109,115200,12371075595,3920,3920,3920,3910,1300
20231109,115100,12365985690,3925,3930,3935,3925,133
20231109,115000,12365463330,3935,3930,3935,3920,768
20231109,114900,12362450950,3930,3925,3930,3915,361
20231109,114800,12361036145,3935,3935,3935,3935,101
20231109,114700,12360638710,3935,3915,3935,3915,786
20231109,114600,12357553405,3920,3905,3920,3905,1631
20231109,114500,12351171800,3910,3915,3915,3910,1836
20231109,114400,12343992890,3910,3915,3915,3910,319
20231109,114300,12342744255,3915,3915,3915,3915,217
20231109,114200,12341894700,3915,3915,3915,3910,116
20231109,114100,12341440565,3910,3915,3915,3910,463
20231109,114000,12339630170,3915,3910,3915,3910,115
20231109,113900,12339180265,3910,3915,3920,3910,2226
20231109,113800,12330469080,3915,3915,3915,3915,146
20231109,113700,12329897490,3915,3925,3925,3915,863
20231109,113600,12326515470,3925,3925,3925,3920,654
20231109,113500,12323949005,3930,3930,3930,3930,49
20231109,113400,12323756435,3925,3920,3925,3920,1430
20231109,113300,12318148340,3920,3915,3920,3915,19
20231109,113200,12318073865,3915,3915,3915,3910,1056
20231109,113100,12313939830,3910,3915,3920,3910,1736
20231109,113000,12307144975,3915,3915,3920,3915,493
20231109,112900,12305214375,3920,3910,3920,3910,1156
20231109,112800,12300687140,3910,3910,3915,3910,81
20231109,112700,12300370405,3910,3910,3915,3905,1510
20231109,112600,12294468830,3915,3910,3915,3910,882
20231109,112500,12291019225,3910,3925,3925,3910,3347
20231109,112400,12277924330,3915,3920,3920,3915,2079
20231109,112300,12269774715,3915,3910,3915,3910,7254
20231109,112200,12241398730,3915,3930,3930,3910,26776
20231109,112100,12136519055,3930,3940,3940,3930,1795
20231109,112000,12129464390,3940,3940,3940,3935,1882
20231109,111900,12122053355,3945,3950,3950,3945,1378
20231109,111800,12116617135,3945,3945,3950,3935,1384
20231109,111700,12111164675,3940,3950,3950,3940,3286
20231109,111600,12098215150,3945,3945,3945,3945,1557
20231109,111500,12092072785,3945,3950,3965,3945,2039
20231109,111400,12084022825,3950,3960,3960,3950,5780
20231109,111300,12061167290,3960,3965,3965,3955,956
20231109,111200,12057380825,3965,3965,3975,3960,2163
20231109,111100,12048800245,3960,3960,3985,3950,798
20231109,111000,12045641400,3955,4005,4010,3950,13650
20231109,110900,11991193225,4000,3970,4005,3960,6888
20231109,110800,11963732885,3960,3945,3970,3940,2379
20231109,110700,11954312360,3940,3955,3955,3940,3131
20231109,110600,11941963735,3940,3940,3955,3940,1360
20231109,110500,11936604435,3955,3945,3955,3940,319
20231109,110400,11935346345,3945,3950,3950,3940,2272
20231109,110300,11926389915,3945,3960,3960,3945,2596
20231109,110200,11916146690,3960,3945,3960,3940,1531
20231109,110100,11910098615,3945,3940,3955,3940,2357
20231109,110000,11900798535,3940,3940,3955,3935,2733
20231109,105900,11890030075,3940,3945,3955,3935,15944
20231109,105800,11827213825,3950,3950,3970,3950,9804
20231109,105700,11788479450,3945,3975,3975,3945,11827
20231109,105600,11741642290,3970,4010,4010,3970,8752
20231109,105500,11706756350,4010,4025,4025,4005,5445
20231109,105400,11684913020,4025,3995,4035,3990,14137
20231109,105300,11628167885,3995,3990,3995,3980,5321
20231109,105200,11606939335,3985,3985,3990,3985,2531
20231109,105100,11596846200,3985,3990,3990,3980,1776
20231109,105000,11589766970,3985,3980,3990,3980,615
20231109,104900,11587316185,3980,3980,3990,3975,1840
20231109,104800,11579983135,3980,3985,3985,3970,1481
20231109,104700,11574099955,3985,3980,3985,3970,2258
20231109,104600,11565113960,3980,3960,3980,3960,4687
20231109,104500,11546497730,3965,3960,3965,3960,590
20231109,104400,11544161325,3960,3965,3965,3960,705
20231109,104300,11541366955,3960,3965,3965,3960,3668
20231109,104200,11526828800,3970,3970,3970,3965,781
20231109,104100,11523729585,3970,3965,3970,3965,505
20231109,104000,11521727245,3970,3965,3970,3965,8244
20231109,103900,11489023965,3970,3970,3970,3960,1577
20231109,103800,11482773470,3975,3975,3980,3955,1573
20231109,103700,11476517140,3975,3955,3975,3950,4617
20231109,103600,11458205095,3960,3960,3960,3950,2746
20231109,103500,11447355155,3950,3960,3960,3950,877
20231109,103400,11443887915,3970,3950,3970,3950,1814
20231109,103300,11436709435,3950,3960,3960,3950,1155
20231109,103200,11432143185,3960,3955,3970,3955,496
20231109,103100,11430180680,3970,3955,3970,3950,2518
20231109,103000,11420226405,3955,3970,3970,3955,2973
20231109,102900,11408458390,3970,3970,3975,3955,2810
20231109,102800,11397318125,3970,3965,3970,3955,2118
20231109,102700,11388925435,3960,3955,3960,3950,1095
20231109,102600,11384592025,3955,3950,3960,3945,309
20231109,102500,11383371615,3950,3970,3975,3950,4075
20231109,102400,11367243895,3970,3960,3970,3960,1308
20231109,102300,11362054010,3960,3950,3960,3950,988
20231109,102200,11358148340,3950,3955,3955,3945,715
20231109,102100,11355324125,3955,3940,3955,3940,1400
20231109,102000,11349800580,3940,3945,3945,3940,1312
20231109,101900,11344625480,3945,3945,3955,3945,3142
20231109,101800,11332226485,3950,3950,3955,3945,2771
20231109,101700,11321289475,3945,3945,3950,3945,1582
20231109,101600,11315048475,3950,3960,3965,3945,5421
20231109,101500,11293647065,3960,3965,3965,3945,998
20231109,101400,11289701750,3945,3940,3965,3935,4060
20231109,101300,11273695650,3940,3935,3940,3930,1984
20231109,101200,11265892210,3930,3950,3960,3930,9608
20231109,101100,11228055245,3950,3955,3965,3950,2862
20231109,101000,11216732705,3960,3955,3960,3950,2109
20231109,100900,11208393675,3955,3960,3960,3950,2651
20231109,100800,11197915755,3960,3950,3960,3935,20881
20231109,100700,11115541480,3950,3975,3985,3950,20010
20231109,100600,11036328360,3985,3975,3990,3975,6100
20231109,100500,11012048540,3975,3955,3980,3950,20173
20231109,100400,10932145990,3950,4010,4010,3950,49411
20231109,100300,10735185540,4010,4025,4025,4010,3882
20231109,100200,10719587985,4025,4015,4040,4015,4208
20231109,100100,10702652900,4015,4025,4030,4015,14001
20231109,100000,10646414530,4020,4035,4050,4020,7426
20231109,095900,10616520615,4035,4070,4080,4025,14899
20231109,095800,10556267260,4080,4095,4105,4065,11179
20231109,095700,10510630940,4105,4065,4105,4060,13207
20231109,095600,10456665785,4060,4085,4090,4060,19162
20231109,095500,10378541930,4085,4070,4090,4065,30136
20231109,095400,10255644195,4070,4030,4085,4025,22067
20231109,095300,10166119185,4030,4025,4030,4015,7292
20231109,095200,10136796995,4025,4025,4035,4015,11076
20231109,095100,10092190605,4025,4015,4025,4010,4155
20231109,095000,10075504680,4015,4035,4050,4015,21983
20231109,094900,9986801560,4035,4000,4035,4000,6256
20231109,094800,9961685095,4000,4015,4025,4000,11450
20231109,094700,9915813430,4015,4020,4025,4005,1891
20231109,094600,9908212210,4025,4025,4025,4005,6865
20231109,094500,9880640720,4025,4000,4025,4000,9291
20231109,094400,9843379390,4000,4035,4035,4000,19657
20231109,094300,9764490240,4030,4010,4035,3995,21460
20231109,094200,9678369160,4010,4090,4090,3985,99138
20231109,094100,9279463870,4080,4075,4100,4070,13183
20231109,094000,9225752580,4075,4100,4105,4075,8536
20231109,093900,9190936590,4080,4100,4110,4070,24694
20231109,093800,9089927465,4100,4115,4130,4085,27253
20231109,093700,8977790130,4110,4095,4115,4070,40468
20231109,093600,8812588210,4090,4070,4110,4060,42027
20231109,093500,8641066740,4115,4085,4135,4065,74386
20231109,093400,8335725320,4090,4170,4180,4080,120644
20231109,093300,7837621085,4175,4165,4195,4160,42929
20231109,093200,7658376600,4165,4200,4205,4155,73844
20231109,093100,7349763160,4195,4275,4300,4155,162330
20231109,093000,6664298360,4270,4250,4320,4250,263173
20231109,092900,5534600155,4255,4235,4280,4185,265052
20231109,092800,4411254940,4230,4085,4240,4070,282743
20231109,092700,3227238110,4090,3990,4125,3980,57678
20231109,092600,2991944545,3990,3990,4000,3970,9100
20231109,092500,2955721080,3990,3995,3995,3965,17830
20231109,092400,2884817225,4000,4015,4015,3995,16313
20231109,092300,2819487035,4010,4015,4015,4005,6632
20231109,092200,2792886055,4015,4025,4035,4010,17493
20231109,092100,2722493530,4020,4025,4025,4000,21272
20231109,092000,2637128980,4025,4030,4050,4020,18027
20231109,091900,2564489360,4020,4065,4090,4020,45012
20231109,091800,2382056375,4060,4100,4120,4020,67224
20231109,091700,2108567070,4100,4100,4135,4090,117799
20231109,091600,1624504695,4130,4130,4130,4130,0
20231109,091500,1624504695,4130,4105,4130,4105,23199
20231109,091400,1528805205,4110,4070,4110,4020,103792
20231109,091300,1107522220,4070,4045,4115,3990,145487
20231109,091200,517683355,4035,4070,4085,3915,77853
20231109,091100,205059445,4090,3795,4090,3750,36243
20231109,091000,61534180,3755,3715,3810,3710,12353
20231109,090900,14873590,3745,3720,3745,3715,32
20231109,090800,14754600,3745,3745,3745,3745,5
20231109,090700,14735875,3715,3720,3745,3715,1942
20231109,090600,7520340,3720,3720,3720,3720,1120
20231109,090500,3353940,3750,3730,3750,3720,319
20231109,090400,2165350,3735,3735,3735,3735,40
20231109,090300,2015950,3745,3745,3745,3745,0
20231109,090200,2015950,3745,3745,3745,3745,0
20231109,090100,2015950,3745,3745,3745,3745,0
20231109,090000,2015950,3745,3755,3755,3710,540