KissMeData/175140/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,202600,5601174655,4230,4230,4230,4230,12035
20231108,202500,5601174655,4230,4230,4230,4230,0
20231108,202400,5601174655,4230,4230,4230,4230,0
20231108,202300,5601174655,4230,4230,4230,4230,0
20231108,202200,5601174655,4230,4230,4230,4230,0
20231108,202100,5601174655,4230,4230,4230,4230,0
20231108,202000,5601174655,4230,4230,4230,4230,0
20231108,201900,5601174655,4230,4230,4230,4230,0
20231108,201800,5601174655,4230,4230,4230,4230,0
20231108,201700,5601174655,4230,4230,4230,4230,0
20231108,201600,5601174655,4230,4230,4230,4230,0
20231108,201500,5601174655,4230,4230,4230,4230,0
20231108,201400,5601174655,4230,4230,4230,4230,0
20231108,201300,5601174655,4230,4230,4230,4230,0
20231108,201200,5601174655,4230,4230,4230,4230,0
20231108,201100,5601174655,4230,4230,4230,4230,0
20231108,201000,5601174655,4230,4230,4230,4230,0
20231108,200900,5601174655,4230,4230,4230,4230,0
20231108,200800,5601174655,4230,4230,4230,4230,0
20231108,200700,5601174655,4230,4230,4230,4230,0
20231108,200600,5601174655,4230,4230,4230,4230,0
20231108,200500,5601174655,4230,4230,4230,4230,0
20231108,200400,5601174655,4230,4230,4230,4230,0
20231108,200300,5601174655,4230,4230,4230,4230,0
20231108,200200,5601174655,4230,4230,4230,4230,0
20231108,200100,5601174655,4230,4230,4230,4230,0
20231108,200000,5601174655,4230,4230,4230,4230,0
20231108,195900,5601174655,4230,4230,4230,4230,0
20231108,195800,5601174655,4230,4230,4230,4230,0
20231108,195700,5601174655,4230,4230,4230,4230,0
20231108,195600,5601174655,4230,4230,4230,4230,12035
20231108,195500,5601174655,4230,4230,4230,4230,0
20231108,195400,5601174655,4230,4230,4230,4230,0
20231108,195300,5601174655,4230,4230,4230,4230,0
20231108,195200,5601174655,4230,4230,4230,4230,0
20231108,195100,5601174655,4230,4230,4230,4230,0
20231108,195000,5601174655,4230,4230,4230,4230,0
20231108,194900,5601174655,4230,4230,4230,4230,0
20231108,194800,5601174655,4230,4230,4230,4230,0
20231108,194700,5601174655,4230,4230,4230,4230,0
20231108,194600,5601174655,4230,4230,4230,4230,0
20231108,194500,5601174655,4230,4230,4230,4230,0
20231108,194400,5601174655,4230,4230,4230,4230,0
20231108,194300,5601174655,4230,4230,4230,4230,0
20231108,194200,5601174655,4230,4230,4230,4230,0
20231108,194100,5601174655,4230,4230,4230,4230,0
20231108,194000,5601174655,4230,4230,4230,4230,0
20231108,193900,5601174655,4230,4230,4230,4230,0
20231108,193800,5601174655,4230,4230,4230,4230,0
20231108,193700,5601174655,4230,4230,4230,4230,0
20231108,193600,5601174655,4230,4230,4230,4230,0
20231108,193500,5601174655,4230,4230,4230,4230,0
20231108,193400,5601174655,4230,4230,4230,4230,0
20231108,193300,5601174655,4230,4230,4230,4230,0
20231108,193200,5601174655,4230,4230,4230,4230,0
20231108,193100,5601174655,4230,4230,4230,4230,0
20231108,193000,5601174655,4230,4230,4230,4230,0
20231108,192900,5601174655,4230,4230,4230,4230,0
20231108,192800,5601174655,4230,4230,4230,4230,0
20231108,192700,5601174655,4230,4230,4230,4230,0
20231108,192600,5601174655,4230,4230,4230,4230,12035
20231108,192500,5601174655,4230,4230,4230,4230,0
20231108,192400,5601174655,4230,4230,4230,4230,0
20231108,192300,5601174655,4230,4230,4230,4230,0
20231108,192200,5601174655,4230,4230,4230,4230,0
20231108,192100,5601174655,4230,4230,4230,4230,0
20231108,192000,5601174655,4230,4230,4230,4230,0
20231108,191900,5601174655,4230,4230,4230,4230,0
20231108,191800,5601174655,4230,4230,4230,4230,0
20231108,191700,5601174655,4230,4230,4230,4230,0
20231108,191600,5601174655,4230,4230,4230,4230,0
20231108,191500,5601174655,4230,4230,4230,4230,0
20231108,191400,5601174655,4230,4230,4230,4230,0
20231108,191300,5601174655,4230,4230,4230,4230,0
20231108,191200,5601174655,4230,4230,4230,4230,0
20231108,191100,5601174655,4230,4230,4230,4230,0
20231108,191000,5601174655,4230,4230,4230,4230,0
20231108,190900,5601174655,4230,4230,4230,4230,0
20231108,190800,5601174655,4230,4230,4230,4230,0
20231108,190700,5601174655,4230,4230,4230,4230,0
20231108,190600,5601174655,4230,4230,4230,4230,0
20231108,190500,5601174655,4230,4230,4230,4230,0
20231108,190400,5601174655,4230,4230,4230,4230,0
20231108,190300,5601174655,4230,4230,4230,4230,0
20231108,190200,5601174655,4230,4230,4230,4230,0
20231108,190100,5601174655,4230,4230,4230,4230,0
20231108,190000,5601174655,4230,4230,4230,4230,0
20231108,185900,5601174655,4230,4230,4230,4230,0
20231108,185800,5601174655,4230,4230,4230,4230,0
20231108,185700,5601174655,4230,4230,4230,4230,0
20231108,185600,5601174655,4230,4230,4230,4230,12035
20231108,185500,5601174655,4230,4230,4230,4230,0
20231108,185400,5601174655,4230,4230,4230,4230,0
20231108,185300,5601174655,4230,4230,4230,4230,0
20231108,185200,5601174655,4230,4230,4230,4230,0
20231108,185100,5601174655,4230,4230,4230,4230,0
20231108,185000,5601174655,4230,4230,4230,4230,0
20231108,184900,5601174655,4230,4230,4230,4230,0
20231108,184800,5601174655,4230,4230,4230,4230,0
20231108,184700,5601174655,4230,4230,4230,4230,0
20231108,184600,5601174655,4230,4230,4230,4230,0
20231108,184500,5601174655,4230,4230,4230,4230,0
20231108,184400,5601174655,4230,4230,4230,4230,0
20231108,184300,5601174655,4230,4230,4230,4230,0
20231108,184200,5601174655,4230,4230,4230,4230,0
20231108,184100,5601174655,4230,4230,4230,4230,0
20231108,184000,5601174655,4230,4230,4230,4230,0
20231108,183900,5601174655,4230,4230,4230,4230,0
20231108,183800,5601174655,4230,4230,4230,4230,0
20231108,183700,5601174655,4230,4230,4230,4230,0
20231108,183600,5601174655,4230,4230,4230,4230,0
20231108,183500,5601174655,4230,4230,4230,4230,0
20231108,183400,5601174655,4230,4230,4230,4230,0
20231108,183300,5601174655,4230,4230,4230,4230,0
20231108,183200,5601174655,4230,4230,4230,4230,0
20231108,183100,5601174655,4230,4230,4230,4230,0
20231108,183000,5601174655,4230,4230,4230,4230,0
20231108,182900,5601174655,4230,4230,4230,4230,0
20231108,182800,5601174655,4230,4230,4230,4230,0
20231108,182700,5601174655,4230,4230,4230,4230,0
20231108,182600,5601174655,4230,4230,4230,4230,12035
20231108,182500,5601174655,4230,4230,4230,4230,0
20231108,182400,5601174655,4230,4230,4230,4230,0
20231108,182300,5601174655,4230,4230,4230,4230,0
20231108,182200,5601174655,4230,4230,4230,4230,0
20231108,182100,5601174655,4230,4230,4230,4230,0
20231108,182000,5601174655,4230,4230,4230,4230,0
20231108,181900,5601174655,4230,4230,4230,4230,0
20231108,181800,5601174655,4230,4230,4230,4230,0
20231108,181700,5601174655,4230,4230,4230,4230,0
20231108,181600,5601174655,4230,4230,4230,4230,0
20231108,181500,5601174655,4230,4230,4230,4230,0
20231108,181400,5601174655,4230,4230,4230,4230,0
20231108,181300,5601174655,4230,4230,4230,4230,0
20231108,181200,5601174655,4230,4230,4230,4230,0
20231108,181100,5601174655,4230,4230,4230,4230,0
20231108,181000,5601174655,4230,4230,4230,4230,0
20231108,180900,5601174655,4230,4230,4230,4230,0
20231108,180800,5601174655,4230,4230,4230,4230,0
20231108,180700,5601174655,4230,4230,4230,4230,0
20231108,180600,5601174655,4230,4230,4230,4230,0
20231108,180500,5601174655,4230,4230,4230,4230,0
20231108,180400,5601174655,4230,4230,4230,4230,0
20231108,180300,5601174655,4230,4230,4230,4230,0
20231108,180200,5601174655,4230,4230,4230,4230,0
20231108,180100,5601174655,4230,4230,4230,4230,0
20231108,180000,5601174655,4230,4230,4230,4230,0
20231108,175900,5601174655,4230,4230,4230,4230,0
20231108,175800,5601174655,4230,4230,4230,4230,0
20231108,175700,5601174655,4230,4230,4230,4230,0
20231108,175600,5601174655,4230,4230,4230,4230,12035
20231108,175500,5601174655,4230,4230,4230,4230,0
20231108,175400,5601174655,4230,4230,4230,4230,0
20231108,175300,5601174655,4230,4230,4230,4230,0
20231108,175200,5601174655,4230,4230,4230,4230,0
20231108,175100,5601174655,4230,4230,4230,4230,0
20231108,175000,5601174655,4230,4230,4230,4230,0
20231108,174900,5601174655,4230,4230,4230,4230,0
20231108,174800,5601174655,4230,4230,4230,4230,0
20231108,174700,5601174655,4230,4230,4230,4230,0
20231108,174600,5601174655,4230,4230,4230,4230,0
20231108,174500,5601174655,4230,4230,4230,4230,0
20231108,174400,5601174655,4230,4230,4230,4230,0
20231108,174300,5601174655,4230,4230,4230,4230,0
20231108,174200,5601174655,4230,4230,4230,4230,0
20231108,174100,5601174655,4230,4230,4230,4230,0
20231108,174000,5601174655,4230,4230,4230,4230,0
20231108,173900,5601174655,4230,4230,4230,4230,0
20231108,173800,5601174655,4230,4230,4230,4230,0
20231108,173700,5601174655,4230,4230,4230,4230,0
20231108,173600,5601174655,4230,4230,4230,4230,0
20231108,173500,5601174655,4230,4230,4230,4230,0
20231108,173400,5601174655,4230,4230,4230,4230,0
20231108,173300,5601174655,4230,4230,4230,4230,0
20231108,173200,5601174655,4230,4230,4230,4230,0
20231108,173100,5601174655,4230,4230,4230,4230,0
20231108,173000,5601174655,4230,4230,4230,4230,0
20231108,172900,5601174655,4230,4230,4230,4230,0
20231108,172800,5601174655,4230,4230,4230,4230,0
20231108,172700,5601174655,4230,4230,4230,4230,0
20231108,172600,5601174655,4230,4230,4230,4230,12035
20231108,172500,5601174655,4230,4230,4230,4230,0
20231108,172400,5601174655,4230,4230,4230,4230,0
20231108,172300,5601174655,4230,4230,4230,4230,0
20231108,172200,5601174655,4230,4230,4230,4230,0
20231108,172100,5601174655,4230,4230,4230,4230,0
20231108,172000,5601174655,4230,4230,4230,4230,0
20231108,171900,5601174655,4230,4230,4230,4230,0
20231108,171800,5601174655,4230,4230,4230,4230,0
20231108,171700,5601174655,4230,4230,4230,4230,0
20231108,171600,5601174655,4230,4230,4230,4230,0
20231108,171500,5601174655,4230,4230,4230,4230,0
20231108,171400,5601174655,4230,4230,4230,4230,0
20231108,171300,5601174655,4230,4230,4230,4230,0
20231108,171200,5601174655,4230,4230,4230,4230,0
20231108,171100,5601174655,4230,4230,4230,4230,0
20231108,171000,5601174655,4230,4230,4230,4230,0
20231108,170900,5601174655,4230,4230,4230,4230,0
20231108,170800,5601174655,4230,4230,4230,4230,0
20231108,170700,5601174655,4230,4230,4230,4230,0
20231108,170600,5601174655,4230,4230,4230,4230,0
20231108,170500,5601174655,4230,4230,4230,4230,0
20231108,170400,5601174655,4230,4230,4230,4230,0
20231108,170300,5601174655,4230,4230,4230,4230,0
20231108,170200,5601174655,4230,4230,4230,4230,0
20231108,170100,5601174655,4230,4230,4230,4230,0
20231108,170000,5601174655,4230,4230,4230,4230,0
20231108,165900,5601174655,4230,4230,4230,4230,0
20231108,165800,5601174655,4230,4230,4230,4230,0
20231108,165700,5601174655,4230,4230,4230,4230,0
20231108,165600,5601174655,4230,4230,4230,4230,12035
20231108,165500,5601174655,4230,4230,4230,4230,0
20231108,165400,5601174655,4230,4230,4230,4230,0
20231108,165300,5601174655,4230,4230,4230,4230,0
20231108,165200,5601174655,4230,4230,4230,4230,0
20231108,165100,5601174655,4230,4230,4230,4230,0
20231108,165000,5601174655,4230,4230,4230,4230,0
20231108,164900,5601174655,4230,4230,4230,4230,0
20231108,164800,5601174655,4230,4230,4230,4230,0
20231108,164700,5601174655,4230,4230,4230,4230,0
20231108,164600,5601174655,4230,4230,4230,4230,0
20231108,164500,5601174655,4230,4230,4230,4230,0
20231108,164400,5601174655,4230,4230,4230,4230,0
20231108,164300,5601174655,4230,4230,4230,4230,0
20231108,164200,5601174655,4230,4230,4230,4230,0
20231108,164100,5601174655,4230,4230,4230,4230,0
20231108,164000,5601174655,4230,4230,4230,4230,0
20231108,163900,5601174655,4230,4230,4230,4230,0
20231108,163800,5601174655,4230,4230,4230,4230,0
20231108,163700,5601174655,4230,4230,4230,4230,0
20231108,163600,5601174655,4230,4230,4230,4230,0
20231108,163500,5601174655,4230,4230,4230,4230,0
20231108,163400,5601174655,4230,4230,4230,4230,0
20231108,163300,5601174655,4230,4230,4230,4230,0
20231108,163200,5601174655,4230,4230,4230,4230,0
20231108,163100,5601174655,4230,4230,4230,4230,0
20231108,163000,5601174655,4230,4230,4230,4230,0
20231108,162900,5601174655,4230,4230,4230,4230,0
20231108,162800,5601174655,4230,4230,4230,4230,0
20231108,162700,5601174655,4230,4230,4230,4230,0
20231108,162600,5601174655,4230,4230,4230,4230,12035
20231108,162500,5601174655,4230,4230,4230,4230,0
20231108,162400,5601174655,4230,4230,4230,4230,0
20231108,162300,5601174655,4230,4230,4230,4230,0
20231108,162200,5601174655,4230,4230,4230,4230,0
20231108,162100,5601174655,4230,4230,4230,4230,0
20231108,162000,5601174655,4230,4230,4230,4230,0
20231108,161900,5601174655,4230,4230,4230,4230,0
20231108,161800,5601174655,4230,4230,4230,4230,0
20231108,161700,5601174655,4230,4230,4230,4230,0
20231108,161600,5601174655,4230,4230,4230,4230,0
20231108,161500,5601174655,4230,4230,4230,4230,0
20231108,161400,5601174655,4230,4230,4230,4230,0
20231108,161300,5601174655,4230,4230,4230,4230,0
20231108,161200,5601174655,4230,4230,4230,4230,0
20231108,161100,5601174655,4230,4230,4230,4230,0
20231108,161000,5601174655,4230,4230,4230,4230,0
20231108,160900,5601174655,4230,4230,4230,4230,0
20231108,160800,5601174655,4230,4230,4230,4230,0
20231108,160700,5601174655,4230,4230,4230,4230,0
20231108,160600,5601174655,4230,4230,4230,4230,0
20231108,160500,5601174655,4230,4230,4230,4230,0
20231108,160400,5601174655,4230,4230,4230,4230,0
20231108,160300,5601174655,4230,4230,4230,4230,0
20231108,160200,5601174655,4230,4230,4230,4230,0
20231108,160100,5601174655,4230,4230,4230,4230,0
20231108,160000,5601174655,4230,4230,4230,4230,0
20231108,155900,5601174655,4230,4230,4230,4230,0
20231108,155800,5601174655,4230,4230,4230,4230,0
20231108,155700,5601174655,4230,4230,4230,4230,0
20231108,155600,5601174655,4230,4230,4230,4230,12035
20231108,155500,5601174655,4230,4230,4230,4230,0
20231108,155400,5601174655,4230,4230,4230,4230,0
20231108,155300,5601174655,4230,4230,4230,4230,0
20231108,155200,5601174655,4230,4230,4230,4230,0
20231108,155100,5601174655,4230,4230,4230,4230,0
20231108,155000,5601174655,4230,4230,4230,4230,0
20231108,154900,5601174655,4230,4230,4230,4230,0
20231108,154800,5601174655,4230,4230,4230,4230,0
20231108,154700,5601174655,4230,4230,4230,4230,0
20231108,154600,5601174655,4230,4230,4230,4230,0
20231108,154500,5601174655,4230,4230,4230,4230,0
20231108,154400,5601174655,4230,4230,4230,4230,0
20231108,154300,5601174655,4230,4230,4230,4230,0
20231108,154200,5601174655,4230,4230,4230,4230,0
20231108,154100,5601174655,4230,4230,4230,4230,0
20231108,154000,5601174655,4230,4230,4230,4230,0
20231108,153900,5601174655,4230,4230,4230,4230,0
20231108,153800,5601174655,4230,4230,4230,4230,0
20231108,153700,5601174655,4230,4230,4230,4230,0
20231108,153600,5601174655,4230,4230,4230,4230,0
20231108,153500,5601174655,4230,4230,4230,4230,0
20231108,153400,5601174655,4230,4230,4230,4230,0
20231108,153300,5601174655,4230,4230,4230,4230,0
20231108,153200,5601174655,4230,4230,4230,4230,0
20231108,153100,5601174655,4230,4230,4230,4230,0
20231108,153000,5601174655,4230,4230,4230,4230,12035
20231108,152900,5550266605,4120,4120,4120,4120,0
20231108,152800,5550266605,4120,4120,4120,4120,0
20231108,152700,5550266605,4120,4120,4120,4120,0
20231108,152600,5550266605,4120,4120,4120,4120,0
20231108,152500,5550266605,4120,4120,4120,4120,0
20231108,152400,5550266605,4120,4120,4120,4120,0
20231108,152300,5550266605,4120,4120,4120,4120,0
20231108,152200,5550266605,4120,4120,4120,4120,0
20231108,152100,5550266605,4120,4120,4120,4120,0
20231108,152000,5550266605,4120,4120,4120,4120,0
20231108,151900,5550266605,4120,4145,4150,4115,11252
20231108,151800,5503704575,4140,4120,4145,4120,4703
20231108,151700,5484231640,4120,4115,4125,4115,4655
20231108,151600,5465054545,4115,4125,4145,4115,7181
20231108,151500,5435346625,4130,4130,4145,4130,1774
20231108,151400,5428002270,4130,4145,4150,4125,1647
20231108,151300,5421179715,4145,4130,4155,4125,2754
20231108,151200,5409780585,4150,4140,4150,4110,3776
20231108,151100,5394181775,4140,4115,4150,4110,8842
20231108,151000,5357602990,4115,4050,4120,4050,3827
20231108,150900,5341922565,4070,4030,4070,4030,2106
20231108,150800,5333388930,4040,4065,4065,4025,8294
20231108,150700,5299829225,4065,4100,4120,4060,4733
20231108,150600,5280552665,4100,4045,4100,4030,4167
20231108,150500,5263574715,4045,4085,4095,4000,16037
20231108,150400,5198810695,4085,4140,4170,4085,7477
20231108,150300,5168017105,4150,4135,4150,4105,3548
20231108,150200,5153355445,4120,4070,4140,4060,9033
20231108,150100,5116298520,4045,4110,4120,4045,12361
20231108,150000,5065851090,4110,4060,4130,4060,10135
20231108,145900,5024369655,4065,3880,4200,3830,47731
20231108,145800,4832416970,3880,4095,4100,3755,57358
20231108,145700,4609267225,4075,4225,4225,4075,22991
20231108,145600,4513942555,4200,4200,4240,4195,4644
20231108,145500,4494342420,4200,4155,4200,4155,12270
20231108,145400,4443276135,4145,4145,4145,4145,0
20231108,145300,4443276135,4145,4145,4145,4145,0
20231108,145200,4443276135,4145,4195,4195,4145,22440
20231108,145100,4350083340,4205,4225,4225,4180,21056
20231108,145000,4261433920,4230,4230,4235,4225,944
20231108,144900,4257440945,4230,4230,4240,4225,2121
20231108,144800,4248465875,4230,4230,4230,4225,3578
20231108,144700,4233345205,4235,4235,4240,4230,9258
20231108,144600,4194136230,4235,4235,4240,4220,8789
20231108,144500,4156920275,4235,4280,4285,4235,27764
20231108,144400,4038796745,4295,4300,4300,4280,1089
20231108,144300,4034121510,4310,4300,4315,4300,2655
20231108,144200,4022701840,4320,4300,4335,4300,1494
20231108,144100,4016267560,4300,4300,4300,4285,2484
20231108,144000,4005614345,4295,4305,4310,4295,584
20231108,143900,4003104000,4295,4290,4295,4280,4031
20231108,143800,3985800305,4280,4285,4295,4280,622
20231108,143700,3983135550,4290,4285,4290,4280,1536
20231108,143600,3976558440,4285,4280,4290,4280,1089
20231108,143500,3971897460,4280,4275,4280,4270,1825
20231108,143400,3964100520,4280,4275,4280,4265,1231
20231108,143300,3958847530,4280,4270,4280,4265,1928
20231108,143200,3950616415,4270,4285,4285,4265,5309
20231108,143100,3927931255,4280,4285,4285,4280,202
20231108,143000,3927066205,4285,4285,4290,4280,564
20231108,142900,3924649560,4285,4280,4285,4275,1172
20231108,142800,3919634530,4290,4285,4290,4275,1143
20231108,142700,3914742170,4285,4280,4295,4275,1716
20231108,142600,3907397785,4290,4280,4290,4280,400
20231108,142500,3905683935,4290,4300,4305,4280,937
20231108,142400,3901662125,4305,4305,4310,4300,3109
20231108,142300,3888286205,4305,4270,4305,4270,4056
20231108,142200,3870916665,4275,4270,4280,4265,2700
20231108,142100,3859383820,4280,4270,4280,4265,2363
20231108,142000,3849299025,4270,4280,4285,4270,3236
20231108,141900,3835457865,4285,4285,4290,4280,1261
20231108,141800,3830059350,4280,4295,4305,4280,5292
20231108,141700,3807369175,4305,4290,4315,4290,1197
20231108,141600,3802233515,4310,4295,4310,4285,2521
20231108,141500,3791406990,4290,4305,4310,4290,312
20231108,141400,3790065370,4280,4330,4330,4280,9422
20231108,141300,3749562115,4325,4340,4340,4325,177
20231108,141200,3748796315,4340,4335,4340,4335,610
20231108,141100,3746149620,4340,4335,4340,4325,1588
20231108,141000,3739275980,4340,4315,4340,4315,967
20231108,140900,3735096480,4315,4310,4315,4310,553
20231108,140800,3732712685,4310,4315,4315,4310,912
20231108,140700,3728779435,4310,4320,4325,4305,1079
20231108,140600,3724128085,4310,4315,4320,4310,1141
20231108,140500,3719207925,4315,4320,4330,4310,9195
20231108,140400,3679562155,4325,4335,4340,4325,2808
20231108,140300,3667403415,4335,4335,4335,4330,1309
20231108,140200,3661729230,4340,4350,4350,4335,869
20231108,140100,3657961710,4335,4350,4350,4335,838
20231108,140000,3654326125,4345,4350,4350,4345,1420
20231108,135900,3648151685,4355,4370,4380,4355,6737
20231108,135800,3618773860,4380,4380,4380,4380,1
20231108,135700,3618769480,4365,4365,4365,4365,180
20231108,135600,3617983780,4365,4370,4385,4365,2470
20231108,135500,3607156160,4385,4385,4385,4385,129
20231108,135400,3606590495,4385,4365,4385,4365,2627
20231108,135300,3595086515,4365,4365,4365,4365,0
20231108,135200,3595086515,4365,4365,4365,4365,647
20231108,135100,3592262360,4365,4365,4365,4365,165
20231108,135000,3591542135,4365,4345,4365,4345,7630
20231108,134900,3558325190,4350,4360,4365,4350,1146
20231108,134800,3553337285,4350,4355,4355,4350,1475
20231108,134700,3546915750,4370,4375,4385,4350,13434
20231108,134600,3488308285,4375,4380,4380,4375,1143
20231108,134500,3483304835,4390,4380,4390,4380,2
20231108,134400,3483296065,4385,4375,4385,4375,2
20231108,134300,3483287305,4375,4375,4380,4375,2674
20231108,134200,3471586055,4375,4390,4395,4375,2791
20231108,134100,3459357555,4390,4390,4400,4385,370
20231108,134000,3457731450,4390,4385,4390,4385,31
20231108,133900,3457595505,4395,4395,4395,4395,0
20231108,133800,3457595505,4395,4395,4400,4390,234
20231108,133700,3456567075,4380,4390,4390,4380,1715
20231108,133600,3449045600,4390,4385,4390,4385,6
20231108,133500,3449019275,4390,4390,4390,4380,747
20231108,133400,3445747015,4390,4380,4390,4380,13
20231108,133300,3445690045,4390,4390,4390,4390,0
20231108,133200,3445690045,4390,4390,4390,4390,1
20231108,133100,3445685655,4380,4385,4390,4380,2850
20231108,133000,3433193580,4395,4395,4395,4395,608
20231108,132900,3430521420,4395,4385,4395,4380,1769
20231108,132800,3422771305,4390,4390,4395,4390,337
20231108,132700,3421291870,4395,4390,4395,4380,382
20231108,132600,3419614870,4390,4390,4400,4390,33
20231108,132500,3419469980,4400,4385,4405,4375,1385
20231108,132400,3413390365,4380,4410,4410,4380,1746
20231108,132300,3405723520,4405,4410,4410,4405,65
20231108,132200,3405436875,4410,4420,4425,4410,41
20231108,132100,3405255750,4425,4420,4425,4410,62
20231108,132000,3404981960,4425,4430,4430,4420,817
20231108,131900,3401367775,4430,4420,4430,4420,801
20231108,131800,3397823495,4430,4420,4430,4420,578
20231108,131700,3395266915,4425,4420,4425,4420,2124
20231108,131600,3385874720,4420,4415,4420,4415,458
20231108,131500,3383850940,4410,4415,4415,4410,276
20231108,131400,3382632540,4415,4410,4415,4410,526
20231108,131300,3380311470,4405,4410,4410,4405,22
20231108,131200,3380214550,4410,4395,4410,4395,4526
20231108,131100,3360292220,4395,4400,4400,4395,554
20231108,131000,3357857125,4395,4390,4395,4390,1408
20231108,130900,3351674170,4390,4390,4390,4390,17
20231108,130800,3351599540,4390,4385,4390,4385,244
20231108,130700,3350529500,4385,4385,4385,4385,235
20231108,130600,3349499025,4385,4385,4385,4385,198
20231108,130500,3348630795,4385,4390,4390,4385,28
20231108,130400,3348507880,4390,4390,4395,4390,249
20231108,130300,3347413825,4385,4385,4385,4385,499
20231108,130200,3345225710,4380,4380,4380,4380,0
20231108,130100,3345225710,4380,4380,4380,4380,6
20231108,130000,3345199430,4380,4380,4385,4375,92
20231108,125900,3344796740,4380,4380,4380,4380,100
20231108,125800,3344358740,4375,4380,4390,4375,2187
20231108,125700,3334789045,4380,4390,4390,4380,524
20231108,125600,3332493910,4380,4375,4380,4375,2318
20231108,125500,3322346795,4380,4385,4385,4380,104
20231108,125400,3321890945,4385,4385,4395,4385,202
20231108,125300,3321004530,4395,4395,4395,4395,5
20231108,125200,3320982555,4395,4395,4395,4395,81
20231108,125100,3320626560,4395,4400,4400,4395,566
20231108,125000,3318138160,4400,4400,4415,4400,23
20231108,124900,3318036915,4400,4400,4400,4400,55
20231108,124800,3317794915,4400,4380,4400,4375,981
20231108,124700,3313497935,4380,4380,4380,4370,926
20231108,124600,3309444455,4380,4375,4400,4370,441
20231108,124500,3307512545,4380,4375,4380,4370,1474
20231108,124400,3301064850,4375,4360,4375,4360,3404
20231108,124300,3286221220,4360,4370,4370,4360,2408
20231108,124200,3275710940,4370,4375,4375,4370,817
20231108,124100,3272139505,4370,4370,4380,4365,3029
20231108,124000,3258892700,4375,4395,4395,4375,3151
20231108,123900,3245083815,4390,4395,4395,4390,2
20231108,123800,3245075030,4390,4400,4400,4385,825
20231108,123700,3241455260,4385,4400,4400,4385,1548
20231108,123600,3234662595,4400,4430,4430,4395,1193
20231108,123500,3229418730,4405,4400,4405,4400,698
20231108,123400,3226345035,4395,4410,4430,4395,1620
20231108,123300,3219214165,4430,4430,4430,4410,15
20231108,123200,3219147795,4410,4420,4420,4410,12
20231108,123100,3219094765,4405,4425,4430,4405,1041
20231108,123000,3214502305,4430,4420,4430,4420,337
20231108,122900,3213010765,4430,4420,4430,4420,200
20231108,122800,3212125570,4420,4405,4420,4400,564
20231108,122700,3209643715,4400,4400,4420,4400,604
20231108,122600,3206986095,4405,4415,4415,4405,68
20231108,122500,3206686545,4415,4410,4415,4390,1831
20231108,122400,3198638325,4405,4410,4410,4405,6
20231108,122300,3198611890,4415,4415,4415,4415,1
20231108,122200,3198607475,4405,4405,4405,4405,0
20231108,122100,3198607475,4405,4405,4405,4405,186
20231108,122000,3197788145,4405,4405,4405,4405,30
20231108,121900,3197655995,4410,4425,4425,4400,2735
20231108,121800,3185612615,4425,4425,4425,4425,36
20231108,121700,3185453315,4425,4425,4425,4425,16
20231108,121600,3185382515,4425,4425,4425,4425,12
20231108,121500,3185329415,4415,4415,4415,4415,0
20231108,121400,3185329415,4415,4430,4430,4415,1045
20231108,121300,3180705615,4430,4425,4430,4425,539
20231108,121200,3178317935,4425,4410,4425,4405,437
20231108,121100,3176390440,4405,4400,4405,4400,120
20231108,121000,3175862200,4405,4425,4425,4395,277
20231108,120900,3174643125,4395,4425,4425,4395,1521
20231108,120800,3167940275,4415,4420,4420,4415,335
20231108,120700,3166461235,4435,4435,4435,4435,0
20231108,120600,3166461235,4435,4410,4435,4410,474
20231108,120500,3164365595,4410,4410,4410,4405,1479
20231108,120400,3157845705,4395,4440,4440,4395,4812
20231108,120300,3136618605,4440,4450,4450,4440,440
20231108,120200,3134662895,4455,4465,4465,4455,182
20231108,120100,3133851945,4480,4480,4480,4480,0
20231108,120000,3133851945,4480,4455,4480,4455,88
20231108,115900,3133459630,4455,4455,4480,4455,1064
20231108,115800,3128698390,4455,4480,4480,4455,422
20231108,115700,3126817590,4470,4465,4485,4465,1243
20231108,115600,3121253520,4465,4455,4465,4455,491
20231108,115500,3119063450,4450,4450,4450,4450,0
20231108,115400,3119063450,4450,4440,4450,4435,1479
20231108,115300,3112502870,4440,4440,4440,4435,1077
20231108,115200,3107725835,4435,4440,4440,4420,1224
20231108,115100,3102305510,4445,4445,4450,4445,378
20231108,115000,3100625240,4445,4440,4445,4440,1232
20231108,114900,3095154950,4445,4460,4460,4445,323
20231108,114800,3093717305,4465,4465,4465,4465,1
20231108,114700,3093712840,4465,4460,4465,4445,1083
20231108,114600,3088883665,4465,4465,4465,4465,0
20231108,114500,3088883665,4465,4465,4465,4465,1
20231108,114400,3088879200,4465,4465,4465,4465,52
20231108,114300,3088647020,4470,4470,4470,4470,60
20231108,114200,3088378820,4470,4470,4470,4470,120
20231108,114100,3087842420,4440,4440,4445,4440,402
20231108,114000,3086057525,4475,4440,4475,4440,2
20231108,113900,3086048610,4440,4465,4465,4440,8
20231108,113800,3086013040,4440,4435,4440,4435,299
20231108,113700,3084686435,4430,4480,4480,4430,235
20231108,113600,3083635305,4485,4485,4485,4485,0
20231108,113500,3083635305,4485,4465,4485,4420,2956
20231108,113400,3070533380,4465,4465,4465,4465,394
20231108,113300,3068774170,4455,4485,4485,4455,24
20231108,113200,3068667215,4455,4460,4470,4450,1507
20231108,113100,3061946090,4470,4480,4495,4455,664
20231108,113000,3058979480,4480,4480,4480,4480,4
20231108,112900,3058961560,4485,4475,4485,4475,3
20231108,112800,3058948120,4450,4465,4465,4450,1253
20231108,112700,3053369455,4465,4465,4465,4465,3
20231108,112600,3053356060,4460,4470,4485,4455,504
20231108,112500,3051105905,4470,4485,4485,4470,360
20231108,112400,3049494150,4485,4485,4500,4485,127
20231108,112300,3048923945,4470,4475,4475,4470,71
20231108,112200,3048606235,4475,4485,4495,4475,632
20231108,112100,3045776290,4500,4485,4510,4485,440
20231108,112000,3043795265,4460,4465,4480,4460,875
20231108,111900,3039881075,4460,4475,4485,4460,2212
20231108,111800,3030006935,4475,4490,4490,4475,698
20231108,111700,3026877020,4490,4500,4500,4485,273
20231108,111600,3025652165,4500,4500,4500,4500,81
20231108,111500,3025287665,4500,4500,4500,4500,198
20231108,111400,3024396665,4475,4500,4500,4475,1096
20231108,111300,3019473610,4500,4505,4515,4500,1730
20231108,111200,3011680035,4510,4505,4515,4505,1338
20231108,111100,3005641605,4515,4515,4530,4500,6940
20231108,111000,2974334405,4510,4530,4530,4510,3153
20231108,110900,2960069750,4530,4550,4555,4530,5803
20231108,110800,2933699935,4550,4525,4560,4525,11853
20231108,110700,2879850030,4525,4505,4530,4495,4520
20231108,110600,2859437755,4485,4470,4535,4470,26588
20231108,110500,2739667465,4470,4455,4490,4455,5299
20231108,110400,2715925735,4455,4435,4455,4435,1005
20231108,110300,2711459220,4435,4420,4440,4420,3338
20231108,110200,2696676355,4420,4410,4420,4400,2426
20231108,110100,2685974780,4400,4400,4410,4400,787
20231108,110000,2682507285,4390,4385,4390,4385,204
20231108,105900,2681612390,4390,4385,4390,4385,130
20231108,105800,2681041895,4390,4400,4400,4385,621
20231108,105700,2678318375,4400,4400,4400,4400,17
20231108,105600,2678243575,4410,4410,4415,4395,1239
20231108,105500,2672780395,4410,4395,4410,4395,3849
20231108,105400,2655847510,4395,4380,4395,4380,2427
20231108,105300,2645203060,4380,4380,4380,4370,1234
20231108,105200,2639808360,4380,4380,4380,4380,115
20231108,105100,2639304660,4380,4370,4380,4370,273
20231108,105000,2638111150,4370,4370,4370,4370,308
20231108,104900,2636765190,4370,4370,4380,4370,878
20231108,104800,2632926580,4380,4380,4380,4380,169
20231108,104700,2632186360,4385,4385,4385,4370,2122
20231108,104600,2622884435,4385,4385,4385,4380,284
20231108,104500,2621639210,4390,4360,4390,4360,551
20231108,104400,2619220460,4390,4390,4390,4390,102
20231108,104300,2618772680,4395,4350,4395,4335,4914
20231108,104200,2597260725,4340,4345,4345,4325,198
20231108,104100,2596401235,4345,4350,4350,4320,357
20231108,104000,2594858940,4320,4310,4350,4310,775
20231108,103900,2591490360,4345,4340,4345,4300,4370
20231108,103800,2572636580,4340,4360,4365,4310,3933
20231108,103700,2555558975,4365,4380,4390,4365,8492
20231108,103600,2518420630,4380,4385,4395,4380,5918
20231108,103500,2492496855,4380,4385,4385,4380,179
20231108,103400,2491712270,4380,4390,4390,4380,1149
20231108,103300,2486673820,4385,4395,4395,4385,897
20231108,103200,2482740035,4390,4390,4390,4385,1657
20231108,103100,2475473595,4390,4390,4395,4385,210
20231108,103000,2474552195,4400,4400,4400,4390,323
20231108,102900,2473131875,4400,4385,4410,4385,2736
20231108,102800,2461096185,4385,4385,4385,4385,3374
20231108,102700,2446301195,4390,4400,4400,4390,1633
20231108,102600,2439126815,4400,4390,4400,4390,26
20231108,102500,2439012450,4390,4400,4400,4390,27
20231108,102400,2438893800,4390,4400,4420,4385,1832
20231108,102300,2430816835,4400,4390,4400,4380,3863
20231108,102200,2413863285,4385,4400,4400,4385,891
20231108,102100,2409945645,4400,4400,4410,4400,4302
20231108,102000,2391013945,4400,4375,4400,4375,4268
20231108,101900,2372291745,4375,4360,4375,4355,1374
20231108,101800,2366297990,4360,4365,4380,4350,2791
20231108,101700,2354104855,4350,4340,4365,4335,2486
20231108,101600,2343286970,4340,4350,4350,4340,2070
20231108,101500,2334302870,4340,4345,4370,4340,1086
20231108,101400,2329569990,4345,4320,4390,4315,6741
20231108,101300,2300215010,4305,4300,4320,4300,2080
20231108,101200,2291249725,4290,4280,4300,4275,2267
20231108,101100,2281534425,4280,4280,4290,4275,900
20231108,101000,2277681465,4280,4270,4280,4255,5120
20231108,100900,2255846900,4255,4250,4280,4245,10294
20231108,100800,2211977770,4250,4300,4300,4250,7114
20231108,100700,2181632140,4280,4280,4300,4250,7510
20231108,100600,2149621470,4285,4325,4335,4255,12521
20231108,100500,2095920970,4335,4320,4380,4320,4649
20231108,100400,2075745690,4300,4340,4340,4235,24037
20231108,100300,1972944340,4320,4380,4390,4320,13189
20231108,100200,1915473100,4410,4395,4410,4365,9577
20231108,100100,1873511740,4395,4425,4425,4380,16323
20231108,100000,1801655155,4425,4435,4435,4425,5114
20231108,095900,1779001075,4440,4445,4445,4435,2479
20231108,095800,1767998520,4445,4455,4470,4440,3188
20231108,095700,1753820165,4455,4475,4495,4455,4786
20231108,095600,1732364730,4480,4450,4480,4450,966
20231108,095500,1728050045,4460,4495,4495,4460,1271
20231108,095400,1722371055,4495,4490,4500,4490,2162
20231108,095300,1712646150,4485,4485,4495,4465,6148
20231108,095200,1685058780,4485,4450,4500,4450,6906
20231108,095100,1654103885,4470,4445,4470,4445,787
20231108,095000,1650591220,4445,4435,4465,4430,3917
20231108,094900,1633170340,4435,4445,4455,4435,1375
20231108,094800,1627056185,4430,4445,4445,4430,41
20231108,094700,1626874540,4430,4430,4445,4430,1392
20231108,094600,1620707385,4420,4420,4430,4410,3313
20231108,094500,1606070390,4420,4435,4435,4415,2928
20231108,094400,1593120485,4435,4445,4445,4435,2235
20231108,094300,1583198120,4445,4445,4450,4440,2803
20231108,094200,1570738425,4455,4465,4475,4445,2420
20231108,094100,1559939840,4475,4465,4480,4465,2017
20231108,094000,1550918115,4470,4455,4470,4450,1760
20231108,093900,1543073040,4455,4455,4475,4450,4070
20231108,093800,1524941350,4480,4425,4490,4425,10193
20231108,093700,1479406250,4435,4405,4440,4400,4721
20231108,093600,1458564140,4405,4435,4450,4405,16218
20231108,093500,1386907710,4440,4445,4455,4435,4886
20231108,093400,1365199625,4455,4485,4485,4445,6863
20231108,093300,1334605820,4470,4485,4490,4465,3150
20231108,093200,1320485650,4490,4480,4490,4480,1105
20231108,093100,1315534060,4480,4465,4480,4465,3619
20231108,093000,1299348005,4470,4475,4475,4470,395
20231108,092900,1297581095,4475,4475,4480,4460,2080
20231108,092800,1288286490,4480,4450,4485,4445,2501
20231108,092700,1277157905,4450,4485,4490,4450,6449
20231108,092600,1248352600,4490,4490,4500,4490,1491
20231108,092500,1241651065,4495,4500,4510,4490,2956
20231108,092400,1228343345,4495,4490,4495,4475,640
20231108,092300,1225471010,4465,4465,4500,4460,2117
20231108,092200,1216008115,4465,4465,4475,4460,3276
20231108,092100,1201367535,4470,4490,4490,4455,6913
20231108,092000,1170438375,4490,4515,4525,4490,3899
20231108,091900,1152846960,4520,4510,4535,4510,4660
20231108,091800,1131778480,4510,4485,4510,4485,1230
20231108,091700,1126242760,4480,4465,4510,4460,8270
20231108,091600,1089068125,4470,4440,4475,4430,4867
20231108,091500,1067444245,4435,4500,4500,4435,13224
20231108,091400,1008439610,4500,4530,4530,4500,4100
20231108,091300,989948475,4535,4520,4535,4510,3684
20231108,091200,973278955,4520,4500,4540,4500,5729
20231108,091100,947352235,4510,4475,4510,4460,3634
20231108,091000,931079240,4470,4480,4500,4470,6032
20231108,090900,904051735,4485,4535,4565,4460,14507
20231108,090800,838586385,4535,4520,4580,4520,19605
20231108,090700,749394060,4525,4460,4525,4460,9204
20231108,090600,708052805,4435,4430,4445,4430,7610
20231108,090500,674279015,4430,4475,4480,4430,10791
20231108,090400,626291840,4480,4400,4490,4350,31549
20231108,090300,488275365,4400,4500,4510,4400,28622
20231108,090200,361014320,4500,4480,4520,4480,10379
20231108,090100,314311225,4495,4520,4535,4470,18920
20231108,090000,229080320,4515,4600,4600,4500,50101