KissMeData/220100/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,203900,1188463500,8850,8850,8850,8850,2089
20231109,203800,1188463500,8850,8850,8850,8850,0
20231109,203700,1188463500,8850,8850,8850,8850,0
20231109,203600,1188463500,8850,8850,8850,8850,0
20231109,203500,1188463500,8850,8850,8850,8850,0
20231109,203400,1188463500,8850,8850,8850,8850,0
20231109,203300,1188463500,8850,8850,8850,8850,0
20231109,203200,1188463500,8850,8850,8850,8850,0
20231109,203100,1188463500,8850,8850,8850,8850,0
20231109,203000,1188463500,8850,8850,8850,8850,0
20231109,202900,1188463500,8850,8850,8850,8850,0
20231109,202800,1188463500,8850,8850,8850,8850,0
20231109,202700,1188463500,8850,8850,8850,8850,0
20231109,202600,1188463500,8850,8850,8850,8850,0
20231109,202500,1188463500,8850,8850,8850,8850,0
20231109,202400,1188463500,8850,8850,8850,8850,0
20231109,202300,1188463500,8850,8850,8850,8850,0
20231109,202200,1188463500,8850,8850,8850,8850,0
20231109,202100,1188463500,8850,8850,8850,8850,0
20231109,202000,1188463500,8850,8850,8850,8850,0
20231109,201900,1188463500,8850,8850,8850,8850,0
20231109,201800,1188463500,8850,8850,8850,8850,0
20231109,201700,1188463500,8850,8850,8850,8850,0
20231109,201600,1188463500,8850,8850,8850,8850,0
20231109,201500,1188463500,8850,8850,8850,8850,0
20231109,201400,1188463500,8850,8850,8850,8850,0
20231109,201300,1188463500,8850,8850,8850,8850,0
20231109,201200,1188463500,8850,8850,8850,8850,0
20231109,201100,1188463500,8850,8850,8850,8850,0
20231109,201000,1188463500,8850,8850,8850,8850,0
20231109,200900,1188463500,8850,8850,8850,8850,2089
20231109,200800,1188463500,8850,8850,8850,8850,0
20231109,200700,1188463500,8850,8850,8850,8850,0
20231109,200600,1188463500,8850,8850,8850,8850,0
20231109,200500,1188463500,8850,8850,8850,8850,0
20231109,200400,1188463500,8850,8850,8850,8850,0
20231109,200300,1188463500,8850,8850,8850,8850,0
20231109,200200,1188463500,8850,8850,8850,8850,0
20231109,200100,1188463500,8850,8850,8850,8850,0
20231109,200000,1188463500,8850,8850,8850,8850,0
20231109,195900,1188463500,8850,8850,8850,8850,0
20231109,195800,1188463500,8850,8850,8850,8850,0
20231109,195700,1188463500,8850,8850,8850,8850,0
20231109,195600,1188463500,8850,8850,8850,8850,0
20231109,195500,1188463500,8850,8850,8850,8850,0
20231109,195400,1188463500,8850,8850,8850,8850,0
20231109,195300,1188463500,8850,8850,8850,8850,0
20231109,195200,1188463500,8850,8850,8850,8850,0
20231109,195100,1188463500,8850,8850,8850,8850,0
20231109,195000,1188463500,8850,8850,8850,8850,0
20231109,194900,1188463500,8850,8850,8850,8850,0
20231109,194800,1188463500,8850,8850,8850,8850,0
20231109,194700,1188463500,8850,8850,8850,8850,0
20231109,194600,1188463500,8850,8850,8850,8850,0
20231109,194500,1188463500,8850,8850,8850,8850,0
20231109,194400,1188463500,8850,8850,8850,8850,0
20231109,194300,1188463500,8850,8850,8850,8850,0
20231109,194200,1188463500,8850,8850,8850,8850,0
20231109,194100,1188463500,8850,8850,8850,8850,0
20231109,194000,1188463500,8850,8850,8850,8850,0
20231109,193900,1188463500,8850,8850,8850,8850,2089
20231109,193800,1188463500,8850,8850,8850,8850,0
20231109,193700,1188463500,8850,8850,8850,8850,0
20231109,193600,1188463500,8850,8850,8850,8850,0
20231109,193500,1188463500,8850,8850,8850,8850,0
20231109,193400,1188463500,8850,8850,8850,8850,0
20231109,193300,1188463500,8850,8850,8850,8850,0
20231109,193200,1188463500,8850,8850,8850,8850,0
20231109,193100,1188463500,8850,8850,8850,8850,0
20231109,193000,1188463500,8850,8850,8850,8850,0
20231109,192900,1188463500,8850,8850,8850,8850,0
20231109,192800,1188463500,8850,8850,8850,8850,0
20231109,192700,1188463500,8850,8850,8850,8850,0
20231109,192600,1188463500,8850,8850,8850,8850,0
20231109,192500,1188463500,8850,8850,8850,8850,0
20231109,192400,1188463500,8850,8850,8850,8850,0
20231109,192300,1188463500,8850,8850,8850,8850,0
20231109,192200,1188463500,8850,8850,8850,8850,0
20231109,192100,1188463500,8850,8850,8850,8850,0
20231109,192000,1188463500,8850,8850,8850,8850,0
20231109,191900,1188463500,8850,8850,8850,8850,0
20231109,191800,1188463500,8850,8850,8850,8850,0
20231109,191700,1188463500,8850,8850,8850,8850,0
20231109,191600,1188463500,8850,8850,8850,8850,0
20231109,191500,1188463500,8850,8850,8850,8850,0
20231109,191400,1188463500,8850,8850,8850,8850,0
20231109,191300,1188463500,8850,8850,8850,8850,0
20231109,191200,1188463500,8850,8850,8850,8850,0
20231109,191100,1188463500,8850,8850,8850,8850,0
20231109,191000,1188463500,8850,8850,8850,8850,0
20231109,190900,1188463500,8850,8850,8850,8850,2089
20231109,190800,1188463500,8850,8850,8850,8850,0
20231109,190700,1188463500,8850,8850,8850,8850,0
20231109,190600,1188463500,8850,8850,8850,8850,0
20231109,190500,1188463500,8850,8850,8850,8850,0
20231109,190400,1188463500,8850,8850,8850,8850,0
20231109,190300,1188463500,8850,8850,8850,8850,0
20231109,190200,1188463500,8850,8850,8850,8850,0
20231109,190100,1188463500,8850,8850,8850,8850,0
20231109,190000,1188463500,8850,8850,8850,8850,0
20231109,185900,1188463500,8850,8850,8850,8850,0
20231109,185800,1188463500,8850,8850,8850,8850,0
20231109,185700,1188463500,8850,8850,8850,8850,0
20231109,185600,1188463500,8850,8850,8850,8850,0
20231109,185500,1188463500,8850,8850,8850,8850,0
20231109,185400,1188463500,8850,8850,8850,8850,0
20231109,185300,1188463500,8850,8850,8850,8850,0
20231109,185200,1188463500,8850,8850,8850,8850,0
20231109,185100,1188463500,8850,8850,8850,8850,0
20231109,185000,1188463500,8850,8850,8850,8850,0
20231109,184900,1188463500,8850,8850,8850,8850,0
20231109,184800,1188463500,8850,8850,8850,8850,0
20231109,184700,1188463500,8850,8850,8850,8850,0
20231109,184600,1188463500,8850,8850,8850,8850,0
20231109,184500,1188463500,8850,8850,8850,8850,0
20231109,184400,1188463500,8850,8850,8850,8850,0
20231109,184300,1188463500,8850,8850,8850,8850,0
20231109,184200,1188463500,8850,8850,8850,8850,0
20231109,184100,1188463500,8850,8850,8850,8850,0
20231109,184000,1188463500,8850,8850,8850,8850,0
20231109,183900,1188463500,8850,8850,8850,8850,2089
20231109,183800,1188463500,8850,8850,8850,8850,0
20231109,183700,1188463500,8850,8850,8850,8850,0
20231109,183600,1188463500,8850,8850,8850,8850,0
20231109,183500,1188463500,8850,8850,8850,8850,0
20231109,183400,1188463500,8850,8850,8850,8850,0
20231109,183300,1188463500,8850,8850,8850,8850,0
20231109,183200,1188463500,8850,8850,8850,8850,0
20231109,183100,1188463500,8850,8850,8850,8850,0
20231109,183000,1188463500,8850,8850,8850,8850,0
20231109,182900,1188463500,8850,8850,8850,8850,0
20231109,182800,1188463500,8850,8850,8850,8850,0
20231109,182700,1188463500,8850,8850,8850,8850,0
20231109,182600,1188463500,8850,8850,8850,8850,0
20231109,182500,1188463500,8850,8850,8850,8850,0
20231109,182400,1188463500,8850,8850,8850,8850,0
20231109,182300,1188463500,8850,8850,8850,8850,0
20231109,182200,1188463500,8850,8850,8850,8850,0
20231109,182100,1188463500,8850,8850,8850,8850,0
20231109,182000,1188463500,8850,8850,8850,8850,0
20231109,181900,1188463500,8850,8850,8850,8850,0
20231109,181800,1188463500,8850,8850,8850,8850,0
20231109,181700,1188463500,8850,8850,8850,8850,0
20231109,181600,1188463500,8850,8850,8850,8850,0
20231109,181500,1188463500,8850,8850,8850,8850,0
20231109,181400,1188463500,8850,8850,8850,8850,0
20231109,181300,1188463500,8850,8850,8850,8850,0
20231109,181200,1188463500,8850,8850,8850,8850,0
20231109,181100,1188463500,8850,8850,8850,8850,0
20231109,181000,1188463500,8850,8850,8850,8850,0
20231109,180900,1188463500,8850,8850,8850,8850,2089
20231109,180800,1188463500,8850,8850,8850,8850,0
20231109,180700,1188463500,8850,8850,8850,8850,0
20231109,180600,1188463500,8850,8850,8850,8850,0
20231109,180500,1188463500,8850,8850,8850,8850,0
20231109,180400,1188463500,8850,8850,8850,8850,0
20231109,180300,1188463500,8850,8850,8850,8850,0
20231109,180200,1188463500,8850,8850,8850,8850,0
20231109,180100,1188463500,8850,8850,8850,8850,0
20231109,180000,1188463500,8850,8850,8850,8850,0
20231109,175900,1188463500,8850,8850,8850,8850,0
20231109,175800,1188463500,8850,8850,8850,8850,0
20231109,175700,1188463500,8850,8850,8850,8850,0
20231109,175600,1188463500,8850,8850,8850,8850,0
20231109,175500,1188463500,8850,8850,8850,8850,0
20231109,175400,1188463500,8850,8850,8850,8850,0
20231109,175300,1188463500,8850,8850,8850,8850,0
20231109,175200,1188463500,8850,8850,8850,8850,0
20231109,175100,1188463500,8850,8850,8850,8850,0
20231109,175000,1188463500,8850,8850,8850,8850,0
20231109,174900,1188463500,8850,8850,8850,8850,0
20231109,174800,1188463500,8850,8850,8850,8850,0
20231109,174700,1188463500,8850,8850,8850,8850,0
20231109,174600,1188463500,8850,8850,8850,8850,0
20231109,174500,1188463500,8850,8850,8850,8850,0
20231109,174400,1188463500,8850,8850,8850,8850,0
20231109,174300,1188463500,8850,8850,8850,8850,0
20231109,174200,1188463500,8850,8850,8850,8850,0
20231109,174100,1188463500,8850,8850,8850,8850,0
20231109,174000,1188463500,8850,8850,8850,8850,0
20231109,173900,1188463500,8850,8850,8850,8850,2089
20231109,173800,1188463500,8850,8850,8850,8850,0
20231109,173700,1188463500,8850,8850,8850,8850,0
20231109,173600,1188463500,8850,8850,8850,8850,0
20231109,173500,1188463500,8850,8850,8850,8850,0
20231109,173400,1188463500,8850,8850,8850,8850,0
20231109,173300,1188463500,8850,8850,8850,8850,0
20231109,173200,1188463500,8850,8850,8850,8850,0
20231109,173100,1188463500,8850,8850,8850,8850,0
20231109,173000,1188463500,8850,8850,8850,8850,0
20231109,172900,1188463500,8850,8850,8850,8850,0
20231109,172800,1188463500,8850,8850,8850,8850,0
20231109,172700,1188463500,8850,8850,8850,8850,0
20231109,172600,1188463500,8850,8850,8850,8850,0
20231109,172500,1188463500,8850,8850,8850,8850,0
20231109,172400,1188463500,8850,8850,8850,8850,0
20231109,172300,1188463500,8850,8850,8850,8850,0
20231109,172200,1188463500,8850,8850,8850,8850,0
20231109,172100,1188463500,8850,8850,8850,8850,0
20231109,172000,1188463500,8850,8850,8850,8850,0
20231109,171900,1188463500,8850,8850,8850,8850,0
20231109,171800,1188463500,8850,8850,8850,8850,0
20231109,171700,1188463500,8850,8850,8850,8850,0
20231109,171600,1188463500,8850,8850,8850,8850,0
20231109,171500,1188463500,8850,8850,8850,8850,0
20231109,171400,1188463500,8850,8850,8850,8850,0
20231109,171300,1188463500,8850,8850,8850,8850,0
20231109,171200,1188463500,8850,8850,8850,8850,0
20231109,171100,1188463500,8850,8850,8850,8850,0
20231109,171000,1188463500,8850,8850,8850,8850,0
20231109,170900,1188463500,8850,8850,8850,8850,2089
20231109,170800,1188463500,8850,8850,8850,8850,0
20231109,170700,1188463500,8850,8850,8850,8850,0
20231109,170600,1188463500,8850,8850,8850,8850,0
20231109,170500,1188463500,8850,8850,8850,8850,0
20231109,170400,1188463500,8850,8850,8850,8850,0
20231109,170300,1188463500,8850,8850,8850,8850,0
20231109,170200,1188463500,8850,8850,8850,8850,0
20231109,170100,1188463500,8850,8850,8850,8850,0
20231109,170000,1188463500,8850,8850,8850,8850,0
20231109,165900,1188463500,8850,8850,8850,8850,0
20231109,165800,1188463500,8850,8850,8850,8850,0
20231109,165700,1188463500,8850,8850,8850,8850,0
20231109,165600,1188463500,8850,8850,8850,8850,0
20231109,165500,1188463500,8850,8850,8850,8850,0
20231109,165400,1188463500,8850,8850,8850,8850,0
20231109,165300,1188463500,8850,8850,8850,8850,0
20231109,165200,1188463500,8850,8850,8850,8850,0
20231109,165100,1188463500,8850,8850,8850,8850,0
20231109,165000,1188463500,8850,8850,8850,8850,0
20231109,164900,1188463500,8850,8850,8850,8850,0
20231109,164800,1188463500,8850,8850,8850,8850,0
20231109,164700,1188463500,8850,8850,8850,8850,0
20231109,164600,1188463500,8850,8850,8850,8850,0
20231109,164500,1188463500,8850,8850,8850,8850,0
20231109,164400,1188463500,8850,8850,8850,8850,0
20231109,164300,1188463500,8850,8850,8850,8850,0
20231109,164200,1188463500,8850,8850,8850,8850,0
20231109,164100,1188463500,8850,8850,8850,8850,0
20231109,164000,1188463500,8850,8850,8850,8850,0
20231109,163900,1188463500,8850,8850,8850,8850,2089
20231109,163800,1188463500,8850,8850,8850,8850,0
20231109,163700,1188463500,8850,8850,8850,8850,0
20231109,163600,1188463500,8850,8850,8850,8850,0
20231109,163500,1188463500,8850,8850,8850,8850,0
20231109,163400,1188463500,8850,8850,8850,8850,0
20231109,163300,1188463500,8850,8850,8850,8850,0
20231109,163200,1188463500,8850,8850,8850,8850,0
20231109,163100,1188463500,8850,8850,8850,8850,0
20231109,163000,1188463500,8850,8850,8850,8850,0
20231109,162900,1188463500,8850,8850,8850,8850,0
20231109,162800,1188463500,8850,8850,8850,8850,0
20231109,162700,1188463500,8850,8850,8850,8850,0
20231109,162600,1188463500,8850,8850,8850,8850,0
20231109,162500,1188463500,8850,8850,8850,8850,0
20231109,162400,1188463500,8850,8850,8850,8850,0
20231109,162300,1188463500,8850,8850,8850,8850,0
20231109,162200,1188463500,8850,8850,8850,8850,0
20231109,162100,1188463500,8850,8850,8850,8850,0
20231109,162000,1188463500,8850,8850,8850,8850,0
20231109,161900,1188463500,8850,8850,8850,8850,0
20231109,161800,1188463500,8850,8850,8850,8850,0
20231109,161700,1188463500,8850,8850,8850,8850,0
20231109,161600,1188463500,8850,8850,8850,8850,0
20231109,161500,1188463500,8850,8850,8850,8850,0
20231109,161400,1188463500,8850,8850,8850,8850,0
20231109,161300,1188463500,8850,8850,8850,8850,0
20231109,161200,1188463500,8850,8850,8850,8850,0
20231109,161100,1188463500,8850,8850,8850,8850,0
20231109,161000,1188463500,8850,8850,8850,8850,0
20231109,160900,1188463500,8850,8850,8850,8850,2089
20231109,160800,1188463500,8850,8850,8850,8850,0
20231109,160700,1188463500,8850,8850,8850,8850,0
20231109,160600,1188463500,8850,8850,8850,8850,0
20231109,160500,1188463500,8850,8850,8850,8850,0
20231109,160400,1188463500,8850,8850,8850,8850,0
20231109,160300,1188463500,8850,8850,8850,8850,0
20231109,160200,1188463500,8850,8850,8850,8850,0
20231109,160100,1188463500,8850,8850,8850,8850,0
20231109,160000,1188463500,8850,8850,8850,8850,0
20231109,155900,1188463500,8850,8850,8850,8850,0
20231109,155800,1188463500,8850,8850,8850,8850,0
20231109,155700,1188463500,8850,8850,8850,8850,0
20231109,155600,1188463500,8850,8850,8850,8850,0
20231109,155500,1188463500,8850,8850,8850,8850,0
20231109,155400,1188463500,8850,8850,8850,8850,0
20231109,155300,1188463500,8850,8850,8850,8850,0
20231109,155200,1188463500,8850,8850,8850,8850,0
20231109,155100,1188463500,8850,8850,8850,8850,0
20231109,155000,1188463500,8850,8850,8850,8850,0
20231109,154900,1188463500,8850,8850,8850,8850,0
20231109,154800,1188463500,8850,8850,8850,8850,0
20231109,154700,1188463500,8850,8850,8850,8850,0
20231109,154600,1188463500,8850,8850,8850,8850,0
20231109,154500,1188463500,8850,8850,8850,8850,0
20231109,154400,1188463500,8850,8850,8850,8850,0
20231109,154300,1188463500,8850,8850,8850,8850,0
20231109,154200,1188463500,8850,8850,8850,8850,0
20231109,154100,1188463500,8850,8850,8850,8850,0
20231109,154000,1188463500,8850,8850,8850,8850,0
20231109,153900,1188463500,8850,8850,8850,8850,2089
20231109,153800,1188463500,8850,8850,8850,8850,0
20231109,153700,1188463500,8850,8850,8850,8850,0
20231109,153600,1188463500,8850,8850,8850,8850,0
20231109,153500,1188463500,8850,8850,8850,8850,0
20231109,153400,1188463500,8850,8850,8850,8850,0
20231109,153300,1188463500,8850,8850,8850,8850,0
20231109,153200,1188463500,8850,8850,8850,8850,0
20231109,153100,1188463500,8850,8850,8850,8850,0
20231109,153000,1188463500,8850,8850,8850,8850,2089
20231109,152900,1169975850,8850,8850,8850,8850,0
20231109,152800,1169975850,8850,8850,8850,8850,0
20231109,152700,1169975850,8850,8850,8850,8850,0
20231109,152600,1169975850,8850,8850,8850,8850,0
20231109,152500,1169975850,8850,8850,8850,8850,0
20231109,152400,1169975850,8850,8850,8850,8850,0
20231109,152300,1169975850,8850,8850,8850,8850,0
20231109,152200,1169975850,8850,8850,8850,8850,0
20231109,152100,1169975850,8850,8850,8850,8850,0
20231109,152000,1169975850,8850,8850,8850,8850,0
20231109,151900,1169975850,8850,8830,8850,8830,675
20231109,151800,1164004100,8850,8830,8850,8830,97
20231109,151700,1163147250,8830,8830,8830,8790,120
20231109,151600,1162090050,8790,8810,8810,8790,37
20231109,151500,1161764480,8810,8810,8810,8810,113
20231109,151400,1160768950,8810,8780,8810,8780,418
20231109,151300,1157093220,8810,8810,8810,8810,0
20231109,151200,1157093220,8810,8810,8810,8810,0
20231109,151100,1157093220,8810,8810,8810,8810,1
20231109,151000,1157084410,8760,8760,8760,8760,373
20231109,150900,1153816930,8760,8760,8760,8760,278
20231109,150800,1151381650,8760,8810,8810,8760,1078
20231109,150700,1141938300,8770,8770,8770,8770,500
20231109,150600,1137553300,8790,8800,8800,8790,102
20231109,150500,1136656590,8790,8820,8820,8790,110
20231109,150400,1135689560,8790,8820,8820,8790,174
20231109,150300,1134160070,8800,8800,8800,8800,9
20231109,150200,1134080870,8800,8800,8800,8790,85
20231109,150100,1133333520,8800,8800,8820,8800,168
20231109,150000,1131855080,8820,8820,8820,8820,4
20231109,145900,1131819800,8790,8790,8790,8790,73
20231109,145800,1131178130,8800,8800,8810,8790,434
20231109,145700,1127360030,8800,8800,8800,8800,108
20231109,145600,1126409630,8800,8800,8800,8800,0
20231109,145500,1126409630,8800,8800,8800,8800,72
20231109,145400,1125776030,8820,8800,8820,8800,63
20231109,145300,1125221610,8800,8820,8820,8800,12
20231109,145200,1125115990,8790,8790,8790,8780,98
20231109,145100,1124254830,8790,8800,8800,8790,223
20231109,145000,1122294470,8800,8800,8800,8800,73
20231109,144900,1121652070,8820,8810,8820,8810,16
20231109,144800,1121511000,8800,8810,8810,8800,74
20231109,144700,1120859790,8850,8850,8850,8850,1
20231109,144600,1120850940,8800,8800,8800,8800,272
20231109,144500,1118457340,8850,8800,8850,8800,74
20231109,144400,1117806090,8850,8850,8850,8850,0
20231109,144300,1117806090,8850,8790,8850,8790,74
20231109,144200,1117155570,8780,8780,8780,8780,200
20231109,144100,1115399570,8780,8780,8780,8780,72
20231109,144000,1114767410,8850,8850,8850,8850,3
20231109,143900,1114740860,8780,8780,8780,8780,73
20231109,143800,1114099920,8780,8780,8780,8780,7
20231109,143700,1114038460,8780,8780,8780,8780,73
20231109,143600,1113397520,8850,8780,8850,8770,522
20231109,143500,1108798800,8880,8830,8880,8830,1000
20231109,143400,1099950140,8830,8830,8830,8770,322
20231109,143300,1097121810,8800,8800,8800,8800,5
20231109,143200,1097077810,8780,8800,8800,8780,275
20231109,143100,1094659250,8800,8800,8800,8800,0
20231109,143000,1094659250,8800,8800,8800,8800,272
20231109,142900,1092265650,8830,8810,8830,8800,5163
20231109,142800,1046828180,8810,8810,8810,8810,176
20231109,142700,1045277620,8810,8810,8830,8810,313
20231109,142600,1042519090,8820,8820,8820,8820,0
20231109,142500,1042519090,8820,8820,8820,8820,831
20231109,142400,1035189670,8830,8830,8830,8830,63
20231109,142300,1034633380,8830,8820,8830,8820,500
20231109,142200,1030222880,8820,8820,8820,8820,561
20231109,142100,1025274860,8820,8820,8870,8820,498
20231109,142000,1020882350,8820,8810,8820,8810,93
20231109,141900,1020062820,8820,8820,8820,8820,11
20231109,141800,1019965800,8900,8840,8900,8820,368
20231109,141700,1016705730,8840,8870,8880,8830,361
20231109,141600,1013517580,8830,8840,8840,8830,334
20231109,141500,1010565750,8880,8880,8880,8880,7
20231109,141400,1010503590,8830,8910,8910,8820,747
20231109,141300,1003879320,8930,8800,8930,8800,172
20231109,141200,1002354680,8810,8850,8870,8810,330
20231109,141100,999440640,8870,8870,8870,8810,342
20231109,141000,996411480,8870,8790,8870,8790,2034
20231109,140900,978462470,8760,8760,8760,8760,519
20231109,140800,973916030,8710,8710,8710,8710,1989
20231109,140700,956591840,8710,8710,8710,8710,73
20231109,140600,955956010,8720,8720,8720,8720,187
20231109,140500,954325370,8720,8750,8750,8720,472
20231109,140400,950197560,8750,8720,8750,8720,454
20231109,140300,946227250,8720,8740,8740,8720,372
20231109,140200,942979310,8730,8710,8730,8710,406
20231109,140100,939439080,8730,8740,8740,8710,3775
20231109,140000,906493620,8740,8770,8770,8740,788
20231109,135900,899603810,8770,8770,8770,8770,343
20231109,135800,896595700,8750,8770,8780,8750,1281
20231109,135700,885374280,8770,8790,8790,8770,601
20231109,135600,880100800,8800,8800,8800,8800,5264
20231109,135500,833777600,8800,8800,8800,8800,73
20231109,135400,833135200,8810,8810,8810,8810,380
20231109,135300,829787400,8820,8830,8830,8820,1386
20231109,135200,817562050,8820,8820,8820,8820,170
20231109,135100,816062650,8820,8830,8830,8820,144
20231109,135000,814792370,8830,8830,8830,8830,0
20231109,134900,814792370,8830,8830,8830,8830,295
20231109,134800,812187520,8830,8830,8830,8830,246
20231109,134700,810015340,8820,8820,8820,8820,0
20231109,134600,810015340,8820,8820,8820,8820,292
20231109,134500,807439900,8820,8800,8820,8800,1087
20231109,134400,797856220,8810,8820,8820,8800,352
20231109,134300,794758310,8800,8810,8810,8800,851
20231109,134200,787265920,8810,8810,8810,8800,250
20231109,134100,785063450,8830,8820,8830,8820,368
20231109,134000,781817590,8830,8830,8830,8830,213
20231109,133900,779936800,8830,8840,8840,8830,54
20231109,133800,779459640,8850,8860,8860,8830,901
20231109,133700,771478060,8860,8860,8860,8860,228
20231109,133600,769457980,8870,8880,8880,8870,770
20231109,133500,762621630,8890,8900,8960,8890,1458
20231109,133400,749637280,8970,8890,8970,8890,381
20231109,133300,746242220,8900,8910,8910,8900,676
20231109,133200,740224760,8910,8920,8920,8910,235
20231109,133100,738128730,8970,8940,8970,8940,500
20231109,133000,733653540,8900,8930,8930,8900,1174
20231109,132900,723182380,9030,9010,9030,9010,500
20231109,132800,718673450,8930,8970,9030,8930,2546
20231109,132700,695875440,9030,9020,9030,8980,551
20231109,132600,690905750,8970,9020,9060,8970,2190
20231109,132500,671125650,9020,8920,9020,8920,1484
20231109,132400,657781400,8920,8920,9000,8920,1090
20231109,132300,648015210,8900,8990,8990,8900,663
20231109,132200,642108240,9000,9000,9000,8940,174
20231109,132100,640543680,9000,8990,9000,8890,2009
20231109,132000,622515210,8990,8880,8990,8880,1000
20231109,131900,613572880,8850,8850,8860,8850,262
20231109,131800,611253460,8850,8850,8880,8850,1049
20231109,131700,601966440,8810,8820,8820,8810,264
20231109,131600,599638690,8850,8760,8850,8760,373
20231109,131500,596352370,8760,8760,8760,8760,184
20231109,131400,594740530,8760,8760,8760,8760,592
20231109,131300,589554610,8790,8790,8790,8790,55
20231109,131200,589071160,8760,8760,8760,8760,228
20231109,131100,587073880,8760,8760,8760,8760,0
20231109,131000,587073880,8760,8760,8760,8760,288
20231109,130900,584551000,8790,8790,8790,8760,1255
20231109,130800,573522660,8790,8830,8830,8790,2073
20231109,130700,555220990,8830,8790,8830,8790,391
20231109,130600,551772510,8790,8810,8810,8790,3068
20231109,130500,524747170,8810,8810,8810,8810,72
20231109,130400,524112850,8820,8820,8820,8820,154
20231109,130300,522754570,8820,8830,8830,8820,74
20231109,130200,522101880,8830,8830,8830,8830,0
20231109,130100,522101880,8830,8880,8910,8830,685
20231109,130000,516018700,8880,8820,8880,8820,73
20231109,125900,515374780,8820,8830,8900,8820,2203
20231109,125800,495790860,8830,8820,8830,8810,132
20231109,125700,494626880,8810,8790,8820,8790,2151
20231109,125600,475676690,8770,8780,8780,8770,79
20231109,125500,474983800,8770,8770,8780,8770,311
20231109,125400,472256260,8770,8780,8780,8770,137
20231109,125300,471054690,8770,8780,8780,8770,145
20231109,125200,469782240,8780,8790,8790,8780,80
20231109,125100,469079770,8790,8790,8790,8780,135
20231109,125000,467894340,8780,8790,8790,8780,6
20231109,124900,467841630,8790,8800,8800,8790,64
20231109,124800,467279000,8800,8800,8800,8800,15
20231109,124700,467147000,8790,8790,8790,8790,175
20231109,124600,465608750,8770,8770,8770,8770,0
20231109,124500,465608750,8770,8790,8790,8770,86
20231109,124400,464854250,8780,8760,8780,8760,80
20231109,124300,464153310,8780,8780,8780,8780,13
20231109,124200,464039170,8760,8800,8800,8750,285
20231109,124100,461545060,8760,8760,8760,8760,1
20231109,124000,461536300,8750,8760,8760,8750,1372
20231109,123900,449524040,8760,8760,8760,8760,0
20231109,123800,449524040,8760,8760,8760,8760,73
20231109,123700,448884560,8790,8770,8790,8770,31
20231109,123600,448612190,8770,8770,8770,8770,72
20231109,123500,447980750,8760,8790,8790,8760,1102
20231109,123400,438318500,8780,8780,8780,8780,0
20231109,123300,438318500,8780,8780,8780,8780,73
20231109,123200,437677560,8780,8780,8780,8780,0
20231109,123100,437677560,8780,8780,8780,8780,72
20231109,123000,437045400,8810,8810,8810,8810,10
20231109,122900,436957300,8780,8800,8810,8780,84
20231109,122800,436219460,8800,8800,8810,8780,232
20231109,122700,434182210,8770,8770,8770,8770,73
20231109,122600,433542000,8800,8770,8810,8770,80
20231109,122500,432840150,8770,8770,8770,8770,100
20231109,122400,431963150,8770,8770,8770,8770,73
20231109,122300,431322940,8770,8770,8770,8770,115
20231109,122200,430314390,8770,8780,8810,8770,375
20231109,122100,427025330,8780,8780,8780,8780,0
20231109,122000,427025330,8780,8780,8780,8780,72
20231109,121900,426393170,8800,8800,8800,8780,76
20231109,121800,425725830,8800,8800,8800,8780,12
20231109,121700,425620350,8780,8780,8780,8780,72
20231109,121600,424988190,8780,8780,8780,8780,0
20231109,121500,424988190,8780,8780,8780,8780,73
20231109,121400,424347250,8790,8790,8790,8790,93
20231109,121300,423529780,8790,8790,8790,8790,73
20231109,121200,422888110,8790,8790,8790,8790,35
20231109,121100,422580460,8790,8830,8830,8790,73
20231109,121000,421938750,8790,8790,8790,8790,73
20231109,120900,421297080,8790,8790,8790,8790,470
20231109,120800,417165780,8790,8790,8790,8790,73
20231109,120700,416524110,8790,8790,8790,8790,0
20231109,120600,416524110,8790,8790,8790,8790,72
20231109,120500,415891230,8780,8780,8780,8780,0
20231109,120400,415891230,8780,8780,8780,8780,73
20231109,120300,415250290,8840,8790,8840,8790,73
20231109,120200,414608570,8790,8790,8790,8790,0
20231109,120100,414608570,8790,8790,8790,8790,73
20231109,120000,413966900,8840,8840,8840,8840,0
20231109,115900,413966900,8840,8840,8840,8790,96
20231109,115800,413121910,8830,8830,8830,8830,2
20231109,115700,413104250,8790,8820,8820,8790,91
20231109,115600,412303790,8790,8790,8790,8790,0
20231109,115500,412303790,8790,8830,8830,8790,91
20231109,115400,411503180,8790,8800,8830,8790,164
20231109,115300,410060050,8830,8830,8830,8830,770
20231109,115200,403260950,8830,8800,8830,8800,110
20231109,115100,402291840,8830,8830,8830,8830,18
20231109,115000,402132900,8800,8800,8800,8800,131
20231109,114900,400980100,8830,8830,8830,8830,17
20231109,114800,400829990,8830,8800,8830,8800,74
20231109,114700,400178760,8840,8850,8850,8810,847
20231109,114600,392710890,8850,8850,8850,8850,12
20231109,114500,392604690,8860,8860,8860,8840,93
20231109,114400,391781760,8850,8840,8850,8840,250
20231109,114300,389569620,8840,8850,8850,8820,91
20231109,114200,388766440,8820,8820,8820,8820,1
20231109,114100,388757620,8820,8820,8820,8820,83
20231109,114000,388025560,8820,8820,8820,8820,0
20231109,113900,388025560,8820,8820,8860,8820,234
20231109,113800,385960920,8870,8820,8870,8820,413
20231109,113700,382317410,8830,8830,8830,8830,15
20231109,113600,382184960,8830,8820,8830,8820,94
20231109,113500,381355790,8820,8820,8820,8820,12
20231109,113400,381249950,8820,8820,8820,8820,307
20231109,113300,378542210,8830,8830,8830,8830,20
20231109,113200,378365610,8780,8830,8830,8780,92
20231109,113100,377556850,8830,8800,8830,8800,88
20231109,113000,376781910,8800,8840,8840,8800,21
20231109,112900,376596390,8840,8800,8840,8800,143
20231109,112800,375337950,8770,8850,8850,8770,417
20231109,112700,371675240,8800,8850,8850,8800,528
20231109,112600,367024040,8820,8870,8870,8820,142
20231109,112500,365771410,8860,8850,8870,8830,94
20231109,112400,364940600,8830,8830,8830,8830,44
20231109,112300,364552080,8830,8830,8830,8830,137
20231109,112200,363342370,8830,8830,8830,8830,73
20231109,112100,362697780,8860,8860,8860,8860,0
20231109,112000,362697780,8860,8850,8860,8850,33
20231109,111900,362405410,8860,8860,8860,8860,18
20231109,111800,362245930,8870,8860,8870,8830,82
20231109,111700,361521530,8870,8870,8870,8870,17
20231109,111600,361370740,8840,8840,8840,8830,87
20231109,111500,360602390,8880,8840,8880,8840,74
20231109,111400,359947470,8840,8870,8870,8840,36
20231109,111300,359628690,8880,8840,8880,8840,83
20231109,111200,358894530,8870,8870,8870,8870,19
20231109,111100,358726000,8830,8860,8860,8830,265
20231109,111000,356383750,8850,8850,8850,8850,27
20231109,110900,356144800,8850,8850,8850,8850,75
20231109,110800,355481050,8850,8850,8850,8850,0
20231109,110700,355481050,8850,8860,8860,8850,87
20231109,110600,354711050,8870,8850,8870,8850,91
20231109,110500,353905340,8870,8870,8870,8870,0
20231109,110400,353905340,8870,8870,8870,8860,155
20231109,110300,352531620,8910,8900,8910,8900,19
20231109,110200,352362510,8840,8870,8870,8840,2098
20231109,110100,333781810,8910,8910,8910,8910,18
20231109,110000,333621430,8880,8880,8880,8880,221
20231109,105900,331658950,8880,8880,8880,8880,26
20231109,105800,331428070,8880,8890,8890,8880,577
20231109,105700,326298990,8890,8890,8890,8890,14
20231109,105600,326174530,8940,8940,8940,8940,18
20231109,105500,326013610,8890,8940,8940,8890,90
20231109,105400,325212610,8940,8900,8940,8900,71
20231109,105300,324580670,8940,8930,8940,8900,93
20231109,105200,323752360,8900,8900,8900,8900,63
20231109,105100,323191660,8900,8900,8900,8900,33
20231109,105000,322897960,8940,8920,8940,8920,115
20231109,104900,321871800,8920,8920,8920,8920,0
20231109,104800,321871800,8920,8920,8950,8920,143
20231109,104700,320594200,8970,8930,8970,8930,2434
20231109,104600,298854360,8920,8910,8920,8870,457
20231109,104500,294783490,8910,8860,8910,8860,508
20231109,104400,290264590,8860,8880,8880,8860,55
20231109,104300,289776890,8880,8860,8880,8860,28
20231109,104200,289528790,8860,8880,8880,8860,77
20231109,104100,288845990,8880,8880,8880,8880,10
20231109,104000,288757190,8890,8880,8890,8880,30
20231109,103900,288490600,8860,8880,8880,8860,131
20231109,103800,287329580,8900,8900,8900,8900,0
20231109,103700,287329580,8900,8860,8900,8860,91
20231109,103600,286522600,8900,8900,8900,8900,18
20231109,103500,286362400,8860,8900,8910,8860,424
20231109,103400,282591580,8900,8880,8900,8880,277
20231109,103300,280131240,8890,8890,8890,8890,300
20231109,103200,277464240,8890,8850,8890,8850,92
20231109,103100,276649320,8850,8850,8850,8850,102
20231109,103000,275746620,8850,8850,8850,8850,77
20231109,102900,275065170,8890,8890,8890,8890,18
20231109,102800,274905150,8850,8890,8890,8850,91
20231109,102700,274099080,8840,8840,8840,8840,0
20231109,102600,274099080,8840,8890,8890,8840,91
20231109,102500,273293740,8840,8840,8840,8840,106
20231109,102400,272356700,8880,8880,8880,8880,18
20231109,102300,272196860,8830,8880,8890,8830,449
20231109,102200,268217530,8870,8820,8870,8820,685
20231109,102100,262166880,8830,8810,8830,8810,90
20231109,102000,261373620,8830,8810,8830,8810,110
20231109,101900,260403770,8810,8820,8820,8810,34
20231109,101800,260103900,8820,8810,8820,8810,50
20231109,101700,259663220,8780,8800,8820,8780,410
20231109,101600,256053110,8790,8770,8790,8770,90
20231109,101500,255263450,8790,8760,8800,8760,57
20231109,101400,254762460,8760,8810,8810,8760,119
20231109,101300,253718370,8810,8760,8810,8750,133
20231109,101200,252551830,8770,8770,8770,8770,54
20231109,101100,252078250,8770,8770,8770,8770,45
20231109,101000,251683600,8750,8780,8780,8750,124
20231109,100900,250597040,8780,8760,8790,8750,595
20231109,100800,245386570,8800,8770,8800,8770,154
20231109,100700,244034460,8810,8820,8820,8770,323
20231109,100600,241192820,8820,8820,8820,8820,33
20231109,100500,240901760,8820,8820,8820,8810,985
20231109,100400,232223390,8820,8820,8820,8820,51
20231109,100300,231773570,8820,8840,8840,8820,57
20231109,100200,231270160,8840,8820,8840,8820,148
20231109,100100,229963760,8820,8840,8840,8820,37
20231109,100000,229636700,8840,8820,8840,8820,121
20231109,095900,228568520,8850,8860,8860,8850,587
20231109,095800,223373080,8860,8840,8860,8840,490
20231109,095700,219039850,8840,8830,8850,8830,84
20231109,095600,218296910,8820,8820,8850,8800,144
20231109,095500,217027130,8820,8790,8820,8790,54
20231109,095400,216551290,8790,8820,8820,8760,193
20231109,095300,214856490,8760,8790,8830,8760,794
20231109,095200,207885080,8840,8830,8840,8830,50
20231109,095100,207443410,8800,8790,8830,8790,144
20231109,095000,206176070,8800,8800,8800,8800,49
20231109,094900,205744870,8780,8810,8810,8780,213
20231109,094800,203871570,8820,8820,8820,8810,370
20231109,094700,200608440,8820,8800,8820,8780,338
20231109,094600,197634820,8790,8810,8820,8790,72
20231109,094500,197000010,8800,8810,8820,8790,216
20231109,094400,195099460,8820,8780,8820,8740,291
20231109,094300,192548150,8790,8800,8800,8790,81
20231109,094200,191835940,8800,8800,8800,8750,167
20231109,094100,190371780,8810,8790,8810,8770,1206
20231109,094000,179761950,8800,8810,8810,8780,144
20231109,093900,178495700,8810,8790,8810,8790,78
20231109,093800,177809780,8790,8800,8810,8780,101
20231109,093700,176920820,8800,8750,8800,8750,387
20231109,093600,173521860,8810,8780,8810,8750,777
20231109,093500,166709290,8780,8750,8780,8740,169
20231109,093400,165229780,8780,8750,8780,8750,1118
20231109,093300,155440200,8780,8790,8790,8740,338
20231109,093200,152477350,8790,8780,8790,8770,679
20231109,093100,146520370,8770,8760,8770,8760,133
20231109,093000,145355020,8760,8750,8760,8740,435
20231109,092900,141547800,8760,8770,8780,8760,217
20231109,092800,139644360,8760,8760,8760,8760,105
20231109,092700,138724560,8740,8750,8750,8740,426
20231109,092600,134998260,8750,8760,8760,8750,35
20231109,092500,134691680,8750,8730,8760,8720,172
20231109,092400,133189990,8720,8760,8760,8720,603
20231109,092300,127925460,8730,8760,8760,8730,254
20231109,092200,125702570,8760,8770,8780,8730,385
20231109,092100,122329570,8720,8730,8780,8720,605
20231109,092000,117049150,8730,8760,8760,8730,500
20231109,091900,112681420,8740,8740,8740,8740,73
20231109,091800,112043400,8790,8730,8790,8730,559
20231109,091700,107163270,8720,8720,8720,8720,829
20231109,091600,99934390,8720,8700,8730,8700,2176
20231109,091500,80966570,8720,8770,8770,8710,1992
20231109,091400,63576690,8770,8790,8790,8770,131
20231109,091300,62425820,8790,8790,8790,8790,60
20231109,091200,61898420,8800,8800,8800,8800,300
20231109,091100,59258420,8820,8760,8820,8760,438
20231109,091000,55421480,8760,8770,8770,8760,671
20231109,090900,49540910,8770,8800,8800,8770,307
20231109,090800,46842930,8800,8810,8810,8800,950
20231109,090700,38479990,8820,8820,8820,8820,19
20231109,090600,38312410,8820,8820,8860,8810,438
20231109,090500,34449550,8820,8880,8880,8820,2351
20231109,090400,13656950,8890,8930,8930,8890,432
20231109,090300,9807960,8940,8990,8990,8940,105
20231109,090200,8868310,8930,8930,8930,8930,10
20231109,090100,8779010,8930,8930,8930,8930,153
20231109,090000,7412720,8930,8960,8960,8930,829