KissMeData/024110/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,190700,7581825190,11510,11510,11510,11510,154981
20231109,190600,7581825190,11510,11510,11510,11510,0
20231109,190500,7581825190,11510,11510,11510,11510,0
20231109,190400,7581825190,11510,11510,11510,11510,0
20231109,190300,7581825190,11510,11510,11510,11510,0
20231109,190200,7581825190,11510,11510,11510,11510,0
20231109,190100,7581825190,11510,11510,11510,11510,0
20231109,190000,7581825190,11510,11510,11510,11510,0
20231109,185900,7581825190,11510,11510,11510,11510,0
20231109,185800,7581825190,11510,11510,11510,11510,0
20231109,185700,7581825190,11510,11510,11510,11510,0
20231109,185600,7581825190,11510,11510,11510,11510,0
20231109,185500,7581825190,11510,11510,11510,11510,0
20231109,185400,7581825190,11510,11510,11510,11510,0
20231109,185300,7581825190,11510,11510,11510,11510,0
20231109,185200,7581825190,11510,11510,11510,11510,0
20231109,185100,7581825190,11510,11510,11510,11510,0
20231109,185000,7581825190,11510,11510,11510,11510,0
20231109,184900,7581825190,11510,11510,11510,11510,0
20231109,184800,7581825190,11510,11510,11510,11510,0
20231109,184700,7581825190,11510,11510,11510,11510,0
20231109,184600,7581825190,11510,11510,11510,11510,0
20231109,184500,7581825190,11510,11510,11510,11510,0
20231109,184400,7581825190,11510,11510,11510,11510,0
20231109,184300,7581825190,11510,11510,11510,11510,0
20231109,184200,7581825190,11510,11510,11510,11510,0
20231109,184100,7581825190,11510,11510,11510,11510,0
20231109,184000,7581825190,11510,11510,11510,11510,0
20231109,183900,7581825190,11510,11510,11510,11510,0
20231109,183800,7581825190,11510,11510,11510,11510,0
20231109,183700,7581825190,11510,11510,11510,11510,154981
20231109,183600,7581825190,11510,11510,11510,11510,0
20231109,183500,7581825190,11510,11510,11510,11510,0
20231109,183400,7581825190,11510,11510,11510,11510,0
20231109,183300,7581825190,11510,11510,11510,11510,0
20231109,183200,7581825190,11510,11510,11510,11510,0
20231109,183100,7581825190,11510,11510,11510,11510,0
20231109,183000,7581825190,11510,11510,11510,11510,0
20231109,182900,7581825190,11510,11510,11510,11510,0
20231109,182800,7581825190,11510,11510,11510,11510,0
20231109,182700,7581825190,11510,11510,11510,11510,0
20231109,182600,7581825190,11510,11510,11510,11510,0
20231109,182500,7581825190,11510,11510,11510,11510,0
20231109,182400,7581825190,11510,11510,11510,11510,0
20231109,182300,7581825190,11510,11510,11510,11510,0
20231109,182200,7581825190,11510,11510,11510,11510,0
20231109,182100,7581825190,11510,11510,11510,11510,0
20231109,182000,7581825190,11510,11510,11510,11510,0
20231109,181900,7581825190,11510,11510,11510,11510,0
20231109,181800,7581825190,11510,11510,11510,11510,0
20231109,181700,7581825190,11510,11510,11510,11510,0
20231109,181600,7581825190,11510,11510,11510,11510,0
20231109,181500,7581825190,11510,11510,11510,11510,0
20231109,181400,7581825190,11510,11510,11510,11510,0
20231109,181300,7581825190,11510,11510,11510,11510,0
20231109,181200,7581825190,11510,11510,11510,11510,0
20231109,181100,7581825190,11510,11510,11510,11510,0
20231109,181000,7581825190,11510,11510,11510,11510,0
20231109,180900,7581825190,11510,11510,11510,11510,0
20231109,180800,7581825190,11510,11510,11510,11510,0
20231109,180700,7581825190,11510,11510,11510,11510,154981
20231109,180600,7581825190,11510,11510,11510,11510,0
20231109,180500,7581825190,11510,11510,11510,11510,0
20231109,180400,7581825190,11510,11510,11510,11510,0
20231109,180300,7581825190,11510,11510,11510,11510,0
20231109,180200,7581825190,11510,11510,11510,11510,0
20231109,180100,7581825190,11510,11510,11510,11510,0
20231109,180000,7581825190,11510,11510,11510,11510,0
20231109,175900,7581825190,11510,11510,11510,11510,0
20231109,175800,7581825190,11510,11510,11510,11510,0
20231109,175700,7581825190,11510,11510,11510,11510,0
20231109,175600,7581825190,11510,11510,11510,11510,0
20231109,175500,7581825190,11510,11510,11510,11510,0
20231109,175400,7581825190,11510,11510,11510,11510,0
20231109,175300,7581825190,11510,11510,11510,11510,0
20231109,175200,7581825190,11510,11510,11510,11510,0
20231109,175100,7581825190,11510,11510,11510,11510,0
20231109,175000,7581825190,11510,11510,11510,11510,0
20231109,174900,7581825190,11510,11510,11510,11510,0
20231109,174800,7581825190,11510,11510,11510,11510,0
20231109,174700,7581825190,11510,11510,11510,11510,0
20231109,174600,7581825190,11510,11510,11510,11510,0
20231109,174500,7581825190,11510,11510,11510,11510,0
20231109,174400,7581825190,11510,11510,11510,11510,0
20231109,174300,7581825190,11510,11510,11510,11510,0
20231109,174200,7581825190,11510,11510,11510,11510,0
20231109,174100,7581825190,11510,11510,11510,11510,0
20231109,174000,7581825190,11510,11510,11510,11510,0
20231109,173900,7581825190,11510,11510,11510,11510,0
20231109,173800,7581825190,11510,11510,11510,11510,0
20231109,173700,7581825190,11510,11510,11510,11510,154981
20231109,173600,7581825190,11510,11510,11510,11510,0
20231109,173500,7581825190,11510,11510,11510,11510,0
20231109,173400,7581825190,11510,11510,11510,11510,0
20231109,173300,7581825190,11510,11510,11510,11510,0
20231109,173200,7581825190,11510,11510,11510,11510,0
20231109,173100,7581825190,11510,11510,11510,11510,0
20231109,173000,7581825190,11510,11510,11510,11510,0
20231109,172900,7581825190,11510,11510,11510,11510,0
20231109,172800,7581825190,11510,11510,11510,11510,0
20231109,172700,7581825190,11510,11510,11510,11510,0
20231109,172600,7581825190,11510,11510,11510,11510,0
20231109,172500,7581825190,11510,11510,11510,11510,0
20231109,172400,7581825190,11510,11510,11510,11510,0
20231109,172300,7581825190,11510,11510,11510,11510,0
20231109,172200,7581825190,11510,11510,11510,11510,0
20231109,172100,7581825190,11510,11510,11510,11510,0
20231109,172000,7581825190,11510,11510,11510,11510,0
20231109,171900,7581825190,11510,11510,11510,11510,0
20231109,171800,7581825190,11510,11510,11510,11510,0
20231109,171700,7581825190,11510,11510,11510,11510,0
20231109,171600,7581825190,11510,11510,11510,11510,0
20231109,171500,7581825190,11510,11510,11510,11510,0
20231109,171400,7581825190,11510,11510,11510,11510,0
20231109,171300,7581825190,11510,11510,11510,11510,0
20231109,171200,7581825190,11510,11510,11510,11510,0
20231109,171100,7581825190,11510,11510,11510,11510,0
20231109,171000,7581825190,11510,11510,11510,11510,0
20231109,170900,7581825190,11510,11510,11510,11510,0
20231109,170800,7581825190,11510,11510,11510,11510,0
20231109,170700,7581825190,11510,11510,11510,11510,154981
20231109,170600,7581825190,11510,11510,11510,11510,0
20231109,170500,7581825190,11510,11510,11510,11510,0
20231109,170400,7581825190,11510,11510,11510,11510,0
20231109,170300,7581825190,11510,11510,11510,11510,0
20231109,170200,7581825190,11510,11510,11510,11510,0
20231109,170100,7581825190,11510,11510,11510,11510,0
20231109,170000,7581825190,11510,11510,11510,11510,0
20231109,165900,7581825190,11510,11510,11510,11510,0
20231109,165800,7581825190,11510,11510,11510,11510,0
20231109,165700,7581825190,11510,11510,11510,11510,0
20231109,165600,7581825190,11510,11510,11510,11510,0
20231109,165500,7581825190,11510,11510,11510,11510,0
20231109,165400,7581825190,11510,11510,11510,11510,0
20231109,165300,7581825190,11510,11510,11510,11510,0
20231109,165200,7581825190,11510,11510,11510,11510,0
20231109,165100,7581825190,11510,11510,11510,11510,0
20231109,165000,7581825190,11510,11510,11510,11510,0
20231109,164900,7581825190,11510,11510,11510,11510,0
20231109,164800,7581825190,11510,11510,11510,11510,0
20231109,164700,7581825190,11510,11510,11510,11510,0
20231109,164600,7581825190,11510,11510,11510,11510,0
20231109,164500,7581825190,11510,11510,11510,11510,0
20231109,164400,7581825190,11510,11510,11510,11510,0
20231109,164300,7581825190,11510,11510,11510,11510,0
20231109,164200,7581825190,11510,11510,11510,11510,0
20231109,164100,7581825190,11510,11510,11510,11510,0
20231109,164000,7581825190,11510,11510,11510,11510,0
20231109,163900,7581825190,11510,11510,11510,11510,0
20231109,163800,7581825190,11510,11510,11510,11510,0
20231109,163700,7581825190,11510,11510,11510,11510,154981
20231109,163600,7581825190,11510,11510,11510,11510,0
20231109,163500,7581825190,11510,11510,11510,11510,0
20231109,163400,7581825190,11510,11510,11510,11510,0
20231109,163300,7581825190,11510,11510,11510,11510,0
20231109,163200,7581825190,11510,11510,11510,11510,0
20231109,163100,7581825190,11510,11510,11510,11510,0
20231109,163000,7581825190,11510,11510,11510,11510,0
20231109,162900,7581825190,11510,11510,11510,11510,0
20231109,162800,7581825190,11510,11510,11510,11510,0
20231109,162700,7581825190,11510,11510,11510,11510,0
20231109,162600,7581825190,11510,11510,11510,11510,0
20231109,162500,7581825190,11510,11510,11510,11510,0
20231109,162400,7581825190,11510,11510,11510,11510,0
20231109,162300,7581825190,11510,11510,11510,11510,0
20231109,162200,7581825190,11510,11510,11510,11510,0
20231109,162100,7581825190,11510,11510,11510,11510,0
20231109,162000,7581825190,11510,11510,11510,11510,0
20231109,161900,7581825190,11510,11510,11510,11510,0
20231109,161800,7581825190,11510,11510,11510,11510,0
20231109,161700,7581825190,11510,11510,11510,11510,0
20231109,161600,7581825190,11510,11510,11510,11510,0
20231109,161500,7581825190,11510,11510,11510,11510,0
20231109,161400,7581825190,11510,11510,11510,11510,0
20231109,161300,7581825190,11510,11510,11510,11510,0
20231109,161200,7581825190,11510,11510,11510,11510,0
20231109,161100,7581825190,11510,11510,11510,11510,0
20231109,161000,7581825190,11510,11510,11510,11510,0
20231109,160900,7581825190,11510,11510,11510,11510,0
20231109,160800,7581825190,11510,11510,11510,11510,0
20231109,160700,7581825190,11510,11510,11510,11510,154981
20231109,160600,7581825190,11510,11510,11510,11510,0
20231109,160500,7581825190,11510,11510,11510,11510,0
20231109,160400,7581825190,11510,11510,11510,11510,0
20231109,160300,7581825190,11510,11510,11510,11510,0
20231109,160200,7581825190,11510,11510,11510,11510,0
20231109,160100,7581825190,11510,11510,11510,11510,0
20231109,160000,7581825190,11510,11510,11510,11510,0
20231109,155900,7581825190,11510,11510,11510,11510,0
20231109,155800,7581825190,11510,11510,11510,11510,0
20231109,155700,7581825190,11510,11510,11510,11510,0
20231109,155600,7581825190,11510,11510,11510,11510,0
20231109,155500,7581825190,11510,11510,11510,11510,0
20231109,155400,7581825190,11510,11510,11510,11510,0
20231109,155300,7581825190,11510,11510,11510,11510,0
20231109,155200,7581825190,11510,11510,11510,11510,0
20231109,155100,7581825190,11510,11510,11510,11510,0
20231109,155000,7581825190,11510,11510,11510,11510,0
20231109,154900,7581825190,11510,11510,11510,11510,0
20231109,154800,7581825190,11510,11510,11510,11510,0
20231109,154700,7581825190,11510,11510,11510,11510,0
20231109,154600,7581825190,11510,11510,11510,11510,0
20231109,154500,7581825190,11510,11510,11510,11510,0
20231109,154400,7581825190,11510,11510,11510,11510,0
20231109,154300,7581825190,11510,11510,11510,11510,0
20231109,154200,7581825190,11510,11510,11510,11510,0
20231109,154100,7581825190,11510,11510,11510,11510,0
20231109,154000,7581825190,11510,11510,11510,11510,0
20231109,153900,7581825190,11510,11510,11510,11510,0
20231109,153800,7581825190,11510,11510,11510,11510,0
20231109,153700,7581825190,11510,11510,11510,11510,154981
20231109,153600,7581825190,11510,11510,11510,11510,0
20231109,153500,7581825190,11510,11510,11510,11510,0
20231109,153400,7581825190,11510,11510,11510,11510,0
20231109,153300,7581825190,11510,11510,11510,11510,0
20231109,153200,7581825190,11510,11510,11510,11510,0
20231109,153100,7581825190,11510,11510,11510,11510,0
20231109,153000,7581825190,11510,11510,11510,11510,154981
20231109,152900,5797993880,11530,11530,11530,11530,0
20231109,152800,5797993880,11530,11530,11530,11530,0
20231109,152700,5797993880,11530,11530,11530,11530,0
20231109,152600,5797993880,11530,11530,11530,11530,0
20231109,152500,5797993880,11530,11530,11530,11530,0
20231109,152400,5797993880,11530,11530,11530,11530,0
20231109,152300,5797993880,11530,11530,11530,11530,0
20231109,152200,5797993880,11530,11530,11530,11530,0
20231109,152100,5797993880,11530,11530,11530,11530,0
20231109,152000,5797993880,11530,11530,11530,11530,0
20231109,151900,5797993880,11530,11530,11530,11520,6357
20231109,151800,5724741670,11530,11510,11530,11510,2169
20231109,151700,5699752010,11520,11510,11520,11510,443
20231109,151600,5694652820,11520,11510,11520,11510,7249
20231109,151500,5611193910,11520,11510,11520,11510,1821
20231109,151400,5590224610,11520,11520,11520,11510,1224
20231109,151300,5576124400,11520,11510,11520,11510,52
20231109,151200,5575525610,11520,11520,11520,11510,1095
20231109,151100,5562911620,11510,11510,11520,11510,1372
20231109,151000,5547111780,11510,11530,11530,11510,225
20231109,150900,5544521910,11510,11520,11530,11510,1790
20231109,150800,5523901070,11530,11520,11530,11520,501
20231109,150700,5518128800,11520,11540,11540,11520,225
20231109,150600,5515535030,11540,11520,11540,11520,1469
20231109,150500,5498584140,11540,11520,11540,11520,1568
20231109,150400,5480507750,11530,11530,11530,11520,175
20231109,150300,5478491390,11520,11520,11530,11520,2628
20231109,150200,5448190880,11530,11530,11530,11520,382
20231109,150100,5443786680,11530,11520,11530,11520,637
20231109,150000,5436442280,11530,11520,11530,11520,714
20231109,145900,5428211390,11520,11530,11530,11520,367
20231109,145800,5423983380,11530,11510,11530,11510,995
20231109,145700,5412519360,11530,11510,11530,11510,689
20231109,145600,5404588710,11530,11530,11530,11510,392
20231109,145500,5400076670,11530,11530,11540,11510,9367
20231109,145400,5292097260,11540,11540,11540,11530,702
20231109,145300,5283997800,11530,11530,11540,11530,399
20231109,145200,5279396820,11530,11530,11540,11530,421
20231109,145100,5274538860,11530,11530,11540,11530,828
20231109,145000,5264986060,11530,11530,11530,11530,155
20231109,144900,5263198910,11530,11530,11540,11530,525
20231109,144800,5257141180,11530,11540,11540,11530,233
20231109,144700,5254453670,11530,11530,11530,11530,1403
20231109,144600,5238277080,11540,11530,11540,11530,441
20231109,144500,5233188480,11530,11530,11540,11530,596
20231109,144400,5226312870,11530,11530,11540,11530,490
20231109,144300,5220662200,11540,11520,11540,11520,1938
20231109,144200,5198315010,11520,11520,11530,11520,442
20231109,144100,5193219480,11530,11520,11530,11510,1087
20231109,144000,5180696550,11520,11530,11530,11510,394
20231109,143900,5176158790,11510,11510,11530,11510,402
20231109,143800,5171530830,11530,11520,11530,11510,2788
20231109,143700,5139413250,11520,11520,11530,11520,2513
20231109,143600,5110459780,11520,11530,11530,11520,706
20231109,143500,5102320360,11520,11520,11520,11520,61
20231109,143400,5101617640,11520,11520,11520,11520,164
20231109,143300,5099728360,11520,11520,11530,11520,2626
20231109,143200,5069453800,11520,11530,11540,11520,5004
20231109,143100,5011755550,11530,11530,11530,11530,72
20231109,143000,5010925390,11530,11520,11540,11520,347
20231109,142900,5006922140,11540,11520,11540,11520,147
20231109,142800,5005228600,11540,11520,11540,11520,162
20231109,142700,5003362260,11520,11530,11540,11520,5664
20231109,142600,4938059430,11530,11520,11530,11520,902
20231109,142500,4927668300,11520,11530,11540,11520,752
20231109,142400,4919003530,11530,11530,11540,11530,3270
20231109,142300,4881293190,11530,11530,11540,11530,550
20231109,142200,4874948020,11540,11530,11540,11530,202
20231109,142100,4872618000,11540,11540,11540,11530,569
20231109,142000,4866054030,11530,11510,11530,11510,863
20231109,141900,4856105220,11530,11510,11530,11510,1258
20231109,141800,4841612920,11530,11520,11530,11510,796
20231109,141700,4832444650,11530,11510,11530,11510,250
20231109,141600,4829566890,11510,11520,11520,11510,390
20231109,141500,4825077020,11520,11510,11530,11510,1162
20231109,141400,4811691120,11510,11500,11530,11500,451
20231109,141300,4806503160,11500,11510,11530,11500,2637
20231109,141200,4776153300,11510,11530,11540,11510,1509
20231109,141100,4758756700,11530,11530,11530,11530,1477
20231109,141000,4741726890,11530,11540,11540,11530,3404
20231109,140900,4702477760,11530,11540,11540,11530,1068
20231109,140800,4690159460,11530,11530,11540,11530,1088
20231109,140700,4677604820,11530,11530,11530,11530,405
20231109,140600,4672935170,11530,11530,11540,11530,873
20231109,140500,4662867970,11540,11530,11540,11530,160
20231109,140400,4661022830,11530,11540,11540,11530,79
20231109,140300,4660111910,11540,11530,11540,11530,250
20231109,140200,4657228250,11540,11530,11540,11530,366
20231109,140100,4653007410,11530,11540,11550,11530,2630
20231109,140000,4622656540,11540,11540,11550,11540,118
20231109,135900,4621294720,11550,11550,11550,11530,847
20231109,135800,4611516980,11540,11550,11550,11540,286
20231109,135700,4608216440,11540,11530,11550,11530,926
20231109,135600,4597529560,11540,11530,11540,11530,202
20231109,135500,4595199150,11540,11540,11540,11530,193
20231109,135400,4592972210,11540,11550,11550,11540,367
20231109,135300,4588736740,11540,11540,11550,11540,247
20231109,135200,4585884450,11550,11540,11550,11530,500
20231109,135100,4580112970,11540,11540,11550,11540,340
20231109,135000,4576187750,11540,11550,11560,11540,1636
20231109,134900,4557295450,11540,11540,11560,11540,7107
20231109,134800,4475209270,11540,11540,11550,11530,4035
20231109,134700,4428617780,11540,11520,11550,11520,364
20231109,134600,4424415240,11520,11550,11550,11510,1374
20231109,134500,4408574080,11530,11530,11540,11530,2711
20231109,134400,4377293610,11530,11540,11540,11530,681
20231109,134300,4369436890,11530,11530,11530,11520,5466
20231109,134200,4306415430,11530,11530,11530,11520,477
20231109,134100,4300915780,11530,11520,11530,11520,500
20231109,134000,4295153010,11530,11530,11530,11520,451
20231109,133900,4289953640,11530,11530,11530,11520,620
20231109,133800,4282805370,11520,11530,11530,11520,165
20231109,133700,4280903340,11530,11530,11530,11520,454
20231109,133600,4275669930,11530,11530,11530,11520,131
20231109,133500,4274159580,11530,11530,11550,11520,1594
20231109,133400,4255774140,11550,11550,11550,11530,4837
20231109,133300,4199959790,11540,11550,11550,11540,444
20231109,133200,4194834240,11540,11550,11550,11540,772
20231109,133100,4185923050,11550,11540,11550,11540,262
20231109,133000,4182898390,11540,11540,11550,11540,266
20231109,132900,4179828580,11540,11540,11550,11540,1068
20231109,132800,4167495070,11550,11550,11550,11540,254
20231109,132700,4164563750,11540,11540,11550,11540,128
20231109,132600,4163085920,11540,11540,11550,11540,863
20231109,132500,4153119990,11540,11550,11550,11540,1176
20231109,132400,4139540630,11550,11540,11550,11540,617
20231109,132300,4132417390,11550,11550,11550,11540,912
20231109,132200,4121887130,11550,11540,11550,11540,376
20231109,132100,4117546960,11550,11550,11550,11540,323
20231109,132000,4113817350,11550,11540,11550,11540,541
20231109,131900,4107570870,11550,11550,11550,11550,308
20231109,131800,4104013470,11550,11540,11550,11540,2382
20231109,131700,4076523190,11530,11540,11540,11530,254
20231109,131600,4073593030,11540,11540,11540,11540,637
20231109,131500,4066242050,11530,11540,11540,11530,210
20231109,131400,4063820610,11540,11540,11540,11540,261
20231109,131300,4060808670,11530,11540,11540,11530,436
20231109,131200,4055780970,11540,11540,11540,11540,83
20231109,131100,4054823150,11540,11540,11540,11540,312
20231109,131000,4051222670,11530,11530,11540,11530,471
20231109,130900,4045789820,11540,11540,11540,11540,325
20231109,130800,4042039320,11540,11540,11540,11530,295
20231109,130700,4038636100,11540,11540,11540,11530,21
20231109,130600,4038393860,11540,11540,11540,11540,945
20231109,130500,4027488560,11530,11530,11530,11530,116
20231109,130400,4026151080,11540,11530,11550,11530,303
20231109,130300,4022653860,11540,11550,11550,11530,3544
20231109,130200,3981752640,11550,11550,11550,11550,711
20231109,130100,3973540590,11550,11550,11550,11550,668
20231109,130000,3965825190,11540,11540,11550,11540,116
20231109,125900,3964486420,11550,11540,11550,11540,290
20231109,125800,3961139810,11530,11530,11530,11530,83
20231109,125700,3960182820,11530,11540,11540,11530,282
20231109,125600,3956930840,11540,11540,11550,11530,4669
20231109,125500,3903090210,11540,11550,11550,11530,161
20231109,125400,3901232770,11550,11540,11550,11540,37
20231109,125300,3900805460,11550,11550,11550,11530,1255
20231109,125200,3886310930,11540,11540,11540,11540,86
20231109,125100,3885318490,11550,11550,11550,11550,1716
20231109,125000,3865498690,11540,11540,11550,11540,1073
20231109,124900,3853106270,11540,11540,11550,11540,162
20231109,124800,3851235840,11540,11540,11550,11540,252
20231109,124700,3848325840,11530,11540,11540,11530,370
20231109,124600,3844058940,11540,11540,11540,11530,344
20231109,124500,3840089680,11540,11540,11540,11540,46
20231109,124400,3839558840,11530,11530,11540,11530,185
20231109,124300,3837425730,11540,11540,11540,11540,190
20231109,124200,3835233130,11540,11540,11540,11540,21
20231109,124100,3834990790,11540,11540,11540,11540,203
20231109,124000,3832648170,11540,11540,11540,11530,987
20231109,123900,3821258930,11540,11550,11550,11540,967
20231109,123800,3810099620,11550,11540,11550,11540,275
20231109,123700,3806924210,11550,11550,11550,11540,49
20231109,123600,3806358670,11540,11540,11550,11540,1352
20231109,123500,3790754370,11540,11540,11550,11540,273
20231109,123400,3787603890,11540,11540,11540,11540,816
20231109,123300,3778187250,11540,11540,11540,11540,359
20231109,123200,3774044390,11540,11540,11540,11540,333
20231109,123100,3770201570,11540,11540,11540,11540,248
20231109,123000,3767339650,11530,11540,11540,11530,33
20231109,122900,3766958850,11540,11540,11540,11530,46
20231109,122800,3766428020,11540,11540,11540,11540,1021
20231109,122700,3754645680,11540,11540,11540,11540,72
20231109,122600,3753814800,11540,11540,11540,11540,503
20231109,122500,3748010180,11540,11540,11540,11530,322
20231109,122400,3744295010,11540,11540,11540,11530,1006
20231109,122300,3732689720,11540,11550,11550,11540,2710
20231109,122200,3701413980,11550,11540,11550,11540,102
20231109,122100,3700236880,11540,11550,11550,11540,161
20231109,122000,3698378330,11550,11550,11550,11540,375
20231109,121900,3694047370,11540,11550,11550,11540,117
20231109,121800,3692697160,11540,11540,11540,11540,2496
20231109,121700,3663893320,11540,11540,11540,11530,46
20231109,121600,3663362580,11540,11540,11540,11540,81
20231109,121500,3662427840,11540,11530,11540,11530,379
20231109,121400,3658055380,11540,11530,11540,11530,117
20231109,121300,3656705400,11530,11540,11540,11530,232
20231109,121200,3654028580,11540,11530,11540,11530,223
20231109,121100,3651457250,11530,11540,11540,11530,1078
20231109,121000,3639027870,11540,11540,11540,11530,226
20231109,120900,3636420160,11540,11540,11540,11540,13
20231109,120800,3636270140,11530,11540,11540,11530,329
20231109,120700,3632474390,11540,11540,11540,11540,458
20231109,120600,3627189070,11540,11530,11550,11530,863
20231109,120500,3617234020,11540,11530,11540,11530,249
20231109,120400,3614360980,11540,11540,11540,11540,34
20231109,120300,3613968620,11540,11540,11550,11540,809
20231109,120200,3604632650,11540,11540,11540,11530,617
20231109,120100,3597518470,11540,11550,11550,11540,478
20231109,120000,3592002330,11540,11540,11550,11540,775
20231109,115900,3583056820,11540,11550,11550,11540,30
20231109,115800,3582710610,11540,11550,11550,11540,196
20231109,115700,3580446830,11550,11550,11550,11540,416
20231109,115600,3575645570,11550,11550,11550,11550,33
20231109,115500,3575264420,11540,11540,11550,11540,400
20231109,115400,3570645460,11550,11550,11550,11540,554
20231109,115300,3564251770,11550,11560,11560,11540,264
20231109,115200,3561201650,11560,11550,11560,11550,217
20231109,115100,3558693260,11560,11550,11560,11550,633
20231109,115000,3551382090,11550,11550,11550,11540,371
20231109,114900,3547097530,11550,11550,11550,11540,74
20231109,114800,3546242840,11550,11550,11550,11550,83
20231109,114700,3545284190,11550,11550,11550,11540,254
20231109,114600,3542350530,11550,11550,11560,11530,804
20231109,114500,3533062020,11560,11550,11560,11530,952
20231109,114400,3522067550,11550,11550,11550,11550,196
20231109,114300,3519803750,11560,11550,11560,11540,2508
20231109,114200,3490838570,11550,11550,11550,11540,5686
20231109,114100,3425169810,11550,11540,11550,11540,164
20231109,114000,3423276950,11540,11550,11550,11540,377
20231109,113900,3418923120,11550,11550,11550,11540,1017
20231109,113800,3407186800,11550,11540,11550,11540,41
20231109,113700,3406713270,11540,11550,11550,11540,336
20231109,113600,3402833630,11540,11550,11550,11540,384
20231109,113500,3398401860,11550,11540,11550,11540,2231
20231109,113400,3372656080,11540,11540,11540,11540,19
20231109,113300,3372436820,11530,11540,11540,11530,194
20231109,113200,3370198570,11530,11530,11530,11530,393
20231109,113100,3365667280,11530,11530,11530,11520,490
20231109,113000,3360017630,11530,11530,11530,11520,287
20231109,112900,3356708820,11530,11530,11530,11530,1
20231109,112800,3356697290,11540,11530,11540,11530,3109
20231109,112700,3320830550,11520,11540,11540,11520,314
20231109,112600,3317207240,11540,11530,11540,11530,433
20231109,112500,3312211420,11500,11530,11530,11490,23980
20231109,112400,3036338560,11520,11540,11540,11520,4758
20231109,112300,2981481760,11540,11540,11540,11540,36
20231109,112200,2981066320,11540,11540,11540,11540,217
20231109,112100,2978562140,11540,11540,11540,11540,46
20231109,112000,2978031300,11540,11540,11540,11540,67
20231109,111900,2977258120,11540,11540,11540,11540,335
20231109,111800,2973392220,11540,11530,11540,11530,1014
20231109,111700,2961699260,11540,11540,11540,11530,351
20231109,111600,2957650130,11530,11540,11540,11530,675
20231109,111500,2949865790,11530,11520,11540,11520,9459
20231109,111400,2840852290,11510,11510,11520,11510,424
20231109,111300,2835970030,11510,11510,11520,11510,3921
20231109,111200,2790810170,11510,11510,11510,11500,881
20231109,111100,2780671380,11510,11510,11510,11500,649
20231109,111000,2773204280,11510,11510,11510,11510,2928
20231109,110900,2739503000,11510,11500,11510,11500,1171
20231109,110800,2726034390,11510,11500,11510,11500,42
20231109,110700,2725550980,11510,11500,11510,11500,339
20231109,110600,2721650110,11510,11500,11510,11500,3941
20231109,110500,2676328310,11500,11490,11500,11490,1152
20231109,110400,2663080980,11500,11490,11500,11490,270
20231109,110300,2659976180,11500,11490,11500,11490,286
20231109,110200,2656687310,11500,11500,11500,11500,219
20231109,110100,2654168810,11500,11490,11500,11490,84
20231109,110000,2653203350,11500,11500,11500,11500,139
20231109,105900,2651604850,11500,11500,11500,11490,305
20231109,105800,2648098350,11490,11490,11490,11490,1028
20231109,105700,2636286630,11490,11500,11500,11490,560
20231109,105600,2629849850,11490,11500,11500,11490,345
20231109,105500,2625885500,11490,11500,11500,11490,466
20231109,105400,2620530830,11500,11500,11500,11500,475
20231109,105300,2615068330,11490,11490,11500,11490,539
20231109,105200,2608871420,11500,11490,11500,11490,146
20231109,105100,2607193420,11500,11500,11500,11490,2789
20231109,105000,2575119930,11500,11500,11500,11500,31
20231109,104900,2574763430,11490,11500,11500,11490,318
20231109,104800,2571107580,11500,11500,11500,11490,663
20231109,104700,2563484080,11500,11500,11500,11490,232
20231109,104600,2560816090,11500,11500,11500,11500,288
20231109,104500,2557504090,11500,11500,11500,11490,267
20231109,104400,2554434630,11500,11500,11500,11490,286
20231109,104300,2551146420,11500,11510,11510,11500,1721
20231109,104200,2531352890,11510,11510,11510,11510,110
20231109,104100,2530086790,11510,11510,11510,11500,361
20231109,104000,2525932680,11510,11520,11520,11500,212
20231109,103900,2523492270,11520,11520,11520,11510,2092
20231109,103800,2499405100,11520,11520,11520,11510,159
20231109,103700,2497574530,11520,11510,11520,11510,551
20231109,103600,2491231890,11500,11510,11510,11500,327
20231109,103500,2487468130,11510,11510,11510,11510,706
20231109,103400,2479342070,11510,11510,11520,11510,215
20231109,103300,2476867400,11510,11520,11520,11500,148
20231109,103200,2475164100,11520,11510,11520,11510,269
20231109,103100,2472067550,11510,11520,11520,11510,2485
20231109,103000,2443462580,11520,11510,11520,11510,280
20231109,102900,2440238580,11520,11520,11520,11520,205
20231109,102800,2437876980,11520,11510,11520,11510,280
20231109,102700,2434652090,11520,11520,11520,11520,50
20231109,102600,2434076090,11520,11510,11520,11510,7480
20231109,102500,2347966820,11510,11510,11510,11500,119
20231109,102400,2346597910,11510,11500,11510,11490,10531
20231109,102300,2225488380,11490,11490,11500,11490,4443
20231109,102200,2174397730,11500,11490,11500,11480,10808
20231109,102100,2050213850,11490,11490,11490,11480,636
20231109,102000,2042907130,11490,11480,11490,11480,113
20231109,101900,2041609880,11490,11490,11490,11480,133
20231109,101800,2040082710,11490,11490,11490,11480,958
20231109,101700,2029081290,11490,11490,11490,11480,63
20231109,101600,2028357430,11490,11490,11490,11490,224
20231109,101500,2025783670,11490,11480,11490,11470,1714
20231109,101400,2006107820,11480,11480,11480,11470,3451
20231109,101300,1966492990,11480,11470,11480,11460,10045
20231109,101200,1851275790,11470,11470,11470,11470,263
20231109,101100,1848259180,11470,11460,11470,11460,626
20231109,101000,1841080640,11470,11460,11470,11460,138
20231109,100900,1839498530,11460,11470,11470,11460,64
20231109,100800,1838764650,11460,11470,11470,11460,1397
20231109,100700,1822752690,11460,11470,11470,11460,149
20231109,100600,1821044430,11460,11460,11470,11460,4676
20231109,100500,1767455090,11460,11460,11470,11460,5111
20231109,100400,1708882720,11450,11460,11460,11450,3150
20231109,100300,1672785260,11450,11460,11460,11450,336
20231109,100200,1668935950,11450,11450,11460,11450,206
20231109,100100,1666576950,11450,11450,11460,11450,576
20231109,100000,1659981730,11450,11440,11460,11440,634
20231109,095900,1652725090,11440,11450,11460,11440,752
20231109,095800,1644119740,11440,11440,11450,11440,1883
20231109,095700,1622574700,11440,11460,11460,11440,519
20231109,095600,1616633610,11460,11470,11470,11440,920
20231109,095500,1606091120,11470,11470,11470,11440,1334
20231109,095400,1590810640,11460,11470,11470,11450,1716
20231109,095300,1571149350,11470,11470,11470,11450,2784
20231109,095200,1539246410,11460,11460,11470,11460,989
20231109,095100,1527912130,11470,11480,11480,11470,1647
20231109,095000,1509018970,11470,11470,11480,11470,480
20231109,094900,1503512190,11480,11480,11480,11470,394
20231109,094800,1498992490,11470,11460,11470,11460,5275
20231109,094700,1438492740,11460,11470,11480,11460,785
20231109,094600,1429488570,11470,11460,11470,11450,1211
20231109,094500,1415604380,11460,11450,11470,11450,481
20231109,094400,1410094490,11460,11460,11480,11450,5404
20231109,094300,1348156420,11460,11470,11480,11460,797
20231109,094200,1339018220,11470,11460,11470,11460,392
20231109,094100,1334525400,11470,11490,11490,11460,354
20231109,094000,1330464270,11470,11480,11490,11460,3069
20231109,093900,1295234300,11480,11470,11480,11460,393
20231109,093800,1290729990,11470,11470,11470,11460,394
20231109,093700,1286212510,11490,11480,11490,11460,821
20231109,093600,1276789510,11490,11470,11490,11470,5538
20231109,093500,1213218260,11480,11470,11480,11470,276
20231109,093400,1210051580,11470,11480,11480,11460,686
20231109,093300,1202182990,11480,11480,11480,11460,672
20231109,093200,1194475990,11480,11480,11480,11470,561
20231109,093100,1188040540,11480,11480,11480,11470,557
20231109,093000,1181650530,11480,11470,11480,11460,463
20231109,092900,1176342990,11470,11470,11480,11460,864
20231109,092800,1166437020,11470,11470,11480,11460,1400
20231109,092700,1150383910,11470,11480,11480,11470,421
20231109,092600,1145554270,11470,11470,11480,11470,614
20231109,092500,1138511660,11480,11490,11490,11470,1514
20231109,092400,1121130620,11490,11500,11500,11480,507
20231109,092300,1115305950,11490,11480,11490,11470,3005
20231109,092200,1080782840,11470,11500,11500,11470,1003
20231109,092100,1069269990,11480,11500,11500,11480,2807
20231109,092000,1037016250,11490,11470,11490,11470,17249
20231109,091900,839096700,11460,11470,11470,11460,1126
20231109,091800,826192700,11470,11460,11470,11460,6599
20231109,091700,750568140,11470,11450,11470,11450,7711
20231109,091600,662193100,11460,11460,11460,11440,4313
20231109,091500,612781350,11450,11450,11460,11440,6058
20231109,091400,543418870,11450,11450,11450,11440,604
20231109,091300,536505550,11450,11450,11460,11440,350
20231109,091200,532498800,11450,11450,11460,11450,3458
20231109,091100,492904670,11460,11450,11460,11450,2244
20231109,091000,467200930,11460,11450,11460,11440,3251
20231109,090900,429976150,11440,11440,11450,11440,979
20231109,090800,418776100,11430,11440,11450,11430,460
20231109,090700,413515340,11440,11450,11450,11430,2086
20231109,090600,389641200,11450,11460,11460,11440,1356
20231109,090500,374126460,11460,11460,11460,11440,1557
20231109,090400,356302580,11460,11460,11460,11450,132
20231109,090300,354790170,11440,11470,11470,11440,5240
20231109,090200,294765100,11470,11460,11480,11440,3697
20231109,090100,252456960,11470,11400,11470,11390,4128
20231109,090000,205236830,11390,11390,11430,11380,18019