KissMeData/175140/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,202600,5713379905,4500,4500,4500,4500,7752
20231109,202500,5713379905,4500,4500,4500,4500,0
20231109,202400,5713379905,4500,4500,4500,4500,0
20231109,202300,5713379905,4500,4500,4500,4500,0
20231109,202200,5713379905,4500,4500,4500,4500,0
20231109,202100,5713379905,4500,4500,4500,4500,0
20231109,202000,5713379905,4500,4500,4500,4500,0
20231109,201900,5713379905,4500,4500,4500,4500,0
20231109,201800,5713379905,4500,4500,4500,4500,0
20231109,201700,5713379905,4500,4500,4500,4500,0
20231109,201600,5713379905,4500,4500,4500,4500,0
20231109,201500,5713379905,4500,4500,4500,4500,0
20231109,201400,5713379905,4500,4500,4500,4500,0
20231109,201300,5713379905,4500,4500,4500,4500,0
20231109,201200,5713379905,4500,4500,4500,4500,0
20231109,201100,5713379905,4500,4500,4500,4500,0
20231109,201000,5713379905,4500,4500,4500,4500,0
20231109,200900,5713379905,4500,4500,4500,4500,0
20231109,200800,5713379905,4500,4500,4500,4500,0
20231109,200700,5713379905,4500,4500,4500,4500,0
20231109,200600,5713379905,4500,4500,4500,4500,0
20231109,200500,5713379905,4500,4500,4500,4500,0
20231109,200400,5713379905,4500,4500,4500,4500,0
20231109,200300,5713379905,4500,4500,4500,4500,0
20231109,200200,5713379905,4500,4500,4500,4500,0
20231109,200100,5713379905,4500,4500,4500,4500,0
20231109,200000,5713379905,4500,4500,4500,4500,0
20231109,195900,5713379905,4500,4500,4500,4500,0
20231109,195800,5713379905,4500,4500,4500,4500,0
20231109,195700,5713379905,4500,4500,4500,4500,0
20231109,195600,5713379905,4500,4500,4500,4500,7752
20231109,195500,5713379905,4500,4500,4500,4500,0
20231109,195400,5713379905,4500,4500,4500,4500,0
20231109,195300,5713379905,4500,4500,4500,4500,0
20231109,195200,5713379905,4500,4500,4500,4500,0
20231109,195100,5713379905,4500,4500,4500,4500,0
20231109,195000,5713379905,4500,4500,4500,4500,0
20231109,194900,5713379905,4500,4500,4500,4500,0
20231109,194800,5713379905,4500,4500,4500,4500,0
20231109,194700,5713379905,4500,4500,4500,4500,0
20231109,194600,5713379905,4500,4500,4500,4500,0
20231109,194500,5713379905,4500,4500,4500,4500,0
20231109,194400,5713379905,4500,4500,4500,4500,0
20231109,194300,5713379905,4500,4500,4500,4500,0
20231109,194200,5713379905,4500,4500,4500,4500,0
20231109,194100,5713379905,4500,4500,4500,4500,0
20231109,194000,5713379905,4500,4500,4500,4500,0
20231109,193900,5713379905,4500,4500,4500,4500,0
20231109,193800,5713379905,4500,4500,4500,4500,0
20231109,193700,5713379905,4500,4500,4500,4500,0
20231109,193600,5713379905,4500,4500,4500,4500,0
20231109,193500,5713379905,4500,4500,4500,4500,0
20231109,193400,5713379905,4500,4500,4500,4500,0
20231109,193300,5713379905,4500,4500,4500,4500,0
20231109,193200,5713379905,4500,4500,4500,4500,0
20231109,193100,5713379905,4500,4500,4500,4500,0
20231109,193000,5713379905,4500,4500,4500,4500,0
20231109,192900,5713379905,4500,4500,4500,4500,0
20231109,192800,5713379905,4500,4500,4500,4500,0
20231109,192700,5713379905,4500,4500,4500,4500,0
20231109,192600,5713379905,4500,4500,4500,4500,7752
20231109,192500,5713379905,4500,4500,4500,4500,0
20231109,192400,5713379905,4500,4500,4500,4500,0
20231109,192300,5713379905,4500,4500,4500,4500,0
20231109,192200,5713379905,4500,4500,4500,4500,0
20231109,192100,5713379905,4500,4500,4500,4500,0
20231109,192000,5713379905,4500,4500,4500,4500,0
20231109,191900,5713379905,4500,4500,4500,4500,0
20231109,191800,5713379905,4500,4500,4500,4500,0
20231109,191700,5713379905,4500,4500,4500,4500,0
20231109,191600,5713379905,4500,4500,4500,4500,0
20231109,191500,5713379905,4500,4500,4500,4500,0
20231109,191400,5713379905,4500,4500,4500,4500,0
20231109,191300,5713379905,4500,4500,4500,4500,0
20231109,191200,5713379905,4500,4500,4500,4500,0
20231109,191100,5713379905,4500,4500,4500,4500,0
20231109,191000,5713379905,4500,4500,4500,4500,0
20231109,190900,5713379905,4500,4500,4500,4500,0
20231109,190800,5713379905,4500,4500,4500,4500,0
20231109,190700,5713379905,4500,4500,4500,4500,0
20231109,190600,5713379905,4500,4500,4500,4500,0
20231109,190500,5713379905,4500,4500,4500,4500,0
20231109,190400,5713379905,4500,4500,4500,4500,0
20231109,190300,5713379905,4500,4500,4500,4500,0
20231109,190200,5713379905,4500,4500,4500,4500,0
20231109,190100,5713379905,4500,4500,4500,4500,0
20231109,190000,5713379905,4500,4500,4500,4500,0
20231109,185900,5713379905,4500,4500,4500,4500,0
20231109,185800,5713379905,4500,4500,4500,4500,0
20231109,185700,5713379905,4500,4500,4500,4500,0
20231109,185600,5713379905,4500,4500,4500,4500,7752
20231109,185500,5713379905,4500,4500,4500,4500,0
20231109,185400,5713379905,4500,4500,4500,4500,0
20231109,185300,5713379905,4500,4500,4500,4500,0
20231109,185200,5713379905,4500,4500,4500,4500,0
20231109,185100,5713379905,4500,4500,4500,4500,0
20231109,185000,5713379905,4500,4500,4500,4500,0
20231109,184900,5713379905,4500,4500,4500,4500,0
20231109,184800,5713379905,4500,4500,4500,4500,0
20231109,184700,5713379905,4500,4500,4500,4500,0
20231109,184600,5713379905,4500,4500,4500,4500,0
20231109,184500,5713379905,4500,4500,4500,4500,0
20231109,184400,5713379905,4500,4500,4500,4500,0
20231109,184300,5713379905,4500,4500,4500,4500,0
20231109,184200,5713379905,4500,4500,4500,4500,0
20231109,184100,5713379905,4500,4500,4500,4500,0
20231109,184000,5713379905,4500,4500,4500,4500,0
20231109,183900,5713379905,4500,4500,4500,4500,0
20231109,183800,5713379905,4500,4500,4500,4500,0
20231109,183700,5713379905,4500,4500,4500,4500,0
20231109,183600,5713379905,4500,4500,4500,4500,0
20231109,183500,5713379905,4500,4500,4500,4500,0
20231109,183400,5713379905,4500,4500,4500,4500,0
20231109,183300,5713379905,4500,4500,4500,4500,0
20231109,183200,5713379905,4500,4500,4500,4500,0
20231109,183100,5713379905,4500,4500,4500,4500,0
20231109,183000,5713379905,4500,4500,4500,4500,0
20231109,182900,5713379905,4500,4500,4500,4500,0
20231109,182800,5713379905,4500,4500,4500,4500,0
20231109,182700,5713379905,4500,4500,4500,4500,0
20231109,182600,5713379905,4500,4500,4500,4500,7752
20231109,182500,5713379905,4500,4500,4500,4500,0
20231109,182400,5713379905,4500,4500,4500,4500,0
20231109,182300,5713379905,4500,4500,4500,4500,0
20231109,182200,5713379905,4500,4500,4500,4500,0
20231109,182100,5713379905,4500,4500,4500,4500,0
20231109,182000,5713379905,4500,4500,4500,4500,0
20231109,181900,5713379905,4500,4500,4500,4500,0
20231109,181800,5713379905,4500,4500,4500,4500,0
20231109,181700,5713379905,4500,4500,4500,4500,0
20231109,181600,5713379905,4500,4500,4500,4500,0
20231109,181500,5713379905,4500,4500,4500,4500,0
20231109,181400,5713379905,4500,4500,4500,4500,0
20231109,181300,5713379905,4500,4500,4500,4500,0
20231109,181200,5713379905,4500,4500,4500,4500,0
20231109,181100,5713379905,4500,4500,4500,4500,0
20231109,181000,5713379905,4500,4500,4500,4500,0
20231109,180900,5713379905,4500,4500,4500,4500,0
20231109,180800,5713379905,4500,4500,4500,4500,0
20231109,180700,5713379905,4500,4500,4500,4500,0
20231109,180600,5713379905,4500,4500,4500,4500,0
20231109,180500,5713379905,4500,4500,4500,4500,0
20231109,180400,5713379905,4500,4500,4500,4500,0
20231109,180300,5713379905,4500,4500,4500,4500,0
20231109,180200,5713379905,4500,4500,4500,4500,0
20231109,180100,5713379905,4500,4500,4500,4500,0
20231109,180000,5713379905,4500,4500,4500,4500,0
20231109,175900,5713379905,4500,4500,4500,4500,0
20231109,175800,5713379905,4500,4500,4500,4500,0
20231109,175700,5713379905,4500,4500,4500,4500,0
20231109,175600,5713379905,4500,4500,4500,4500,7752
20231109,175500,5713379905,4500,4500,4500,4500,0
20231109,175400,5713379905,4500,4500,4500,4500,0
20231109,175300,5713379905,4500,4500,4500,4500,0
20231109,175200,5713379905,4500,4500,4500,4500,0
20231109,175100,5713379905,4500,4500,4500,4500,0
20231109,175000,5713379905,4500,4500,4500,4500,0
20231109,174900,5713379905,4500,4500,4500,4500,0
20231109,174800,5713379905,4500,4500,4500,4500,0
20231109,174700,5713379905,4500,4500,4500,4500,0
20231109,174600,5713379905,4500,4500,4500,4500,0
20231109,174500,5713379905,4500,4500,4500,4500,0
20231109,174400,5713379905,4500,4500,4500,4500,0
20231109,174300,5713379905,4500,4500,4500,4500,0
20231109,174200,5713379905,4500,4500,4500,4500,0
20231109,174100,5713379905,4500,4500,4500,4500,0
20231109,174000,5713379905,4500,4500,4500,4500,0
20231109,173900,5713379905,4500,4500,4500,4500,0
20231109,173800,5713379905,4500,4500,4500,4500,0
20231109,173700,5713379905,4500,4500,4500,4500,0
20231109,173600,5713379905,4500,4500,4500,4500,0
20231109,173500,5713379905,4500,4500,4500,4500,0
20231109,173400,5713379905,4500,4500,4500,4500,0
20231109,173300,5713379905,4500,4500,4500,4500,0
20231109,173200,5713379905,4500,4500,4500,4500,0
20231109,173100,5713379905,4500,4500,4500,4500,0
20231109,173000,5713379905,4500,4500,4500,4500,0
20231109,172900,5713379905,4500,4500,4500,4500,0
20231109,172800,5713379905,4500,4500,4500,4500,0
20231109,172700,5713379905,4500,4500,4500,4500,0
20231109,172600,5713379905,4500,4500,4500,4500,7752
20231109,172500,5713379905,4500,4500,4500,4500,0
20231109,172400,5713379905,4500,4500,4500,4500,0
20231109,172300,5713379905,4500,4500,4500,4500,0
20231109,172200,5713379905,4500,4500,4500,4500,0
20231109,172100,5713379905,4500,4500,4500,4500,0
20231109,172000,5713379905,4500,4500,4500,4500,0
20231109,171900,5713379905,4500,4500,4500,4500,0
20231109,171800,5713379905,4500,4500,4500,4500,0
20231109,171700,5713379905,4500,4500,4500,4500,0
20231109,171600,5713379905,4500,4500,4500,4500,0
20231109,171500,5713379905,4500,4500,4500,4500,0
20231109,171400,5713379905,4500,4500,4500,4500,0
20231109,171300,5713379905,4500,4500,4500,4500,0
20231109,171200,5713379905,4500,4500,4500,4500,0
20231109,171100,5713379905,4500,4500,4500,4500,0
20231109,171000,5713379905,4500,4500,4500,4500,0
20231109,170900,5713379905,4500,4500,4500,4500,0
20231109,170800,5713379905,4500,4500,4500,4500,0
20231109,170700,5713379905,4500,4500,4500,4500,0
20231109,170600,5713379905,4500,4500,4500,4500,0
20231109,170500,5713379905,4500,4500,4500,4500,0
20231109,170400,5713379905,4500,4500,4500,4500,0
20231109,170300,5713379905,4500,4500,4500,4500,0
20231109,170200,5713379905,4500,4500,4500,4500,0
20231109,170100,5713379905,4500,4500,4500,4500,0
20231109,170000,5713379905,4500,4500,4500,4500,0
20231109,165900,5713379905,4500,4500,4500,4500,0
20231109,165800,5713379905,4500,4500,4500,4500,0
20231109,165700,5713379905,4500,4500,4500,4500,0
20231109,165600,5713379905,4500,4500,4500,4500,7752
20231109,165500,5713379905,4500,4500,4500,4500,0
20231109,165400,5713379905,4500,4500,4500,4500,0
20231109,165300,5713379905,4500,4500,4500,4500,0
20231109,165200,5713379905,4500,4500,4500,4500,0
20231109,165100,5713379905,4500,4500,4500,4500,0
20231109,165000,5713379905,4500,4500,4500,4500,0
20231109,164900,5713379905,4500,4500,4500,4500,0
20231109,164800,5713379905,4500,4500,4500,4500,0
20231109,164700,5713379905,4500,4500,4500,4500,0
20231109,164600,5713379905,4500,4500,4500,4500,0
20231109,164500,5713379905,4500,4500,4500,4500,0
20231109,164400,5713379905,4500,4500,4500,4500,0
20231109,164300,5713379905,4500,4500,4500,4500,0
20231109,164200,5713379905,4500,4500,4500,4500,0
20231109,164100,5713379905,4500,4500,4500,4500,0
20231109,164000,5713379905,4500,4500,4500,4500,0
20231109,163900,5713379905,4500,4500,4500,4500,0
20231109,163800,5713379905,4500,4500,4500,4500,0
20231109,163700,5713379905,4500,4500,4500,4500,0
20231109,163600,5713379905,4500,4500,4500,4500,0
20231109,163500,5713379905,4500,4500,4500,4500,0
20231109,163400,5713379905,4500,4500,4500,4500,0
20231109,163300,5713379905,4500,4500,4500,4500,0
20231109,163200,5713379905,4500,4500,4500,4500,0
20231109,163100,5713379905,4500,4500,4500,4500,0
20231109,163000,5713379905,4500,4500,4500,4500,0
20231109,162900,5713379905,4500,4500,4500,4500,0
20231109,162800,5713379905,4500,4500,4500,4500,0
20231109,162700,5713379905,4500,4500,4500,4500,0
20231109,162600,5713379905,4500,4500,4500,4500,7752
20231109,162500,5713379905,4500,4500,4500,4500,0
20231109,162400,5713379905,4500,4500,4500,4500,0
20231109,162300,5713379905,4500,4500,4500,4500,0
20231109,162200,5713379905,4500,4500,4500,4500,0
20231109,162100,5713379905,4500,4500,4500,4500,0
20231109,162000,5713379905,4500,4500,4500,4500,0
20231109,161900,5713379905,4500,4500,4500,4500,0
20231109,161800,5713379905,4500,4500,4500,4500,0
20231109,161700,5713379905,4500,4500,4500,4500,0
20231109,161600,5713379905,4500,4500,4500,4500,0
20231109,161500,5713379905,4500,4500,4500,4500,0
20231109,161400,5713379905,4500,4500,4500,4500,0
20231109,161300,5713379905,4500,4500,4500,4500,0
20231109,161200,5713379905,4500,4500,4500,4500,0
20231109,161100,5713379905,4500,4500,4500,4500,0
20231109,161000,5713379905,4500,4500,4500,4500,0
20231109,160900,5713379905,4500,4500,4500,4500,0
20231109,160800,5713379905,4500,4500,4500,4500,0
20231109,160700,5713379905,4500,4500,4500,4500,0
20231109,160600,5713379905,4500,4500,4500,4500,0
20231109,160500,5713379905,4500,4500,4500,4500,0
20231109,160400,5713379905,4500,4500,4500,4500,0
20231109,160300,5713379905,4500,4500,4500,4500,0
20231109,160200,5713379905,4500,4500,4500,4500,0
20231109,160100,5713379905,4500,4500,4500,4500,0
20231109,160000,5713379905,4500,4500,4500,4500,0
20231109,155900,5713379905,4500,4500,4500,4500,0
20231109,155800,5713379905,4500,4500,4500,4500,0
20231109,155700,5713379905,4500,4500,4500,4500,0
20231109,155600,5713379905,4500,4500,4500,4500,7752
20231109,155500,5713379905,4500,4500,4500,4500,0
20231109,155400,5713379905,4500,4500,4500,4500,0
20231109,155300,5713379905,4500,4500,4500,4500,0
20231109,155200,5713379905,4500,4500,4500,4500,0
20231109,155100,5713379905,4500,4500,4500,4500,0
20231109,155000,5713379905,4500,4500,4500,4500,0
20231109,154900,5713379905,4500,4500,4500,4500,0
20231109,154800,5713379905,4500,4500,4500,4500,0
20231109,154700,5713379905,4500,4500,4500,4500,0
20231109,154600,5713379905,4500,4500,4500,4500,0
20231109,154500,5713379905,4500,4500,4500,4500,0
20231109,154400,5713379905,4500,4500,4500,4500,0
20231109,154300,5713379905,4500,4500,4500,4500,0
20231109,154200,5713379905,4500,4500,4500,4500,0
20231109,154100,5713379905,4500,4500,4500,4500,0
20231109,154000,5713379905,4500,4500,4500,4500,0
20231109,153900,5713379905,4500,4500,4500,4500,0
20231109,153800,5713379905,4500,4500,4500,4500,0
20231109,153700,5713379905,4500,4500,4500,4500,0
20231109,153600,5713379905,4500,4500,4500,4500,0
20231109,153500,5713379905,4500,4500,4500,4500,0
20231109,153400,5713379905,4500,4500,4500,4500,0
20231109,153300,5713379905,4500,4500,4500,4500,0
20231109,153200,5713379905,4500,4500,4500,4500,0
20231109,153100,5713379905,4500,4500,4500,4500,0
20231109,153000,5713379905,4500,4500,4500,4500,7752
20231109,152900,5678495905,4475,4475,4475,4475,0
20231109,152800,5678495905,4475,4475,4475,4475,0
20231109,152700,5678495905,4475,4475,4475,4475,0
20231109,152600,5678495905,4475,4475,4475,4475,0
20231109,152500,5678495905,4475,4475,4475,4475,0
20231109,152400,5678495905,4475,4475,4475,4475,0
20231109,152300,5678495905,4475,4475,4475,4475,0
20231109,152200,5678495905,4475,4475,4475,4475,0
20231109,152100,5678495905,4475,4475,4475,4475,0
20231109,152000,5678495905,4475,4475,4475,4475,0
20231109,151900,5678495905,4475,4485,4500,4470,1253
20231109,151800,5672886885,4510,4510,4510,4490,5084
20231109,151700,5650006740,4515,4515,4515,4505,1639
20231109,151600,5642611750,4525,4525,4525,4525,132
20231109,151500,5642014450,4505,4520,4525,4505,1068
20231109,151400,5637193970,4520,4500,4525,4500,1114
20231109,151300,5632168570,4505,4505,4510,4500,5882
20231109,151200,5605686000,4510,4505,4515,4500,1508
20231109,151100,5598892090,4505,4525,4530,4505,4090
20231109,151000,5580432015,4530,4540,4540,4510,3877
20231109,150900,5562906680,4540,4540,4550,4540,564
20231109,150800,5560345245,4540,4540,4550,4535,2405
20231109,150700,5549412290,4540,4540,4540,4520,2752
20231109,150600,5536927815,4540,4540,4540,4520,290
20231109,150500,5535612215,4540,4545,4550,4520,4452
20231109,150400,5515382865,4545,4495,4545,4495,422
20231109,150300,5513483160,4510,4540,4540,4495,5130
20231109,150200,5490322520,4550,4540,4560,4540,910
20231109,150100,5486182770,4560,4560,4560,4540,305
20231109,150000,5484798030,4535,4550,4560,4535,666
20231109,145900,5481774400,4535,4550,4555,4535,3233
20231109,145800,5467066055,4555,4560,4570,4550,728
20231109,145700,5463747800,4560,4555,4560,4555,526
20231109,145600,5461349850,4560,4550,4565,4550,906
20231109,145500,5457227525,4550,4555,4570,4550,3512
20231109,145400,5441216330,4550,4555,4555,4535,3064
20231109,145300,5427296965,4570,4555,4570,4555,2608
20231109,145200,5415408395,4555,4530,4555,4530,1734
20231109,145100,5407537510,4515,4525,4530,4515,1791
20231109,145000,5399447230,4525,4515,4525,4510,283
20231109,144900,5398169395,4525,4510,4525,4510,1551
20231109,144800,5391164750,4510,4495,4510,4485,564
20231109,144700,5388631225,4515,4490,4515,4490,982
20231109,144600,5384218980,4490,4495,4495,4490,2929
20231109,144500,5371061735,4525,4520,4525,4515,1090
20231109,144400,5366130320,4500,4510,4525,4495,2626
20231109,144300,5354312520,4510,4525,4525,4505,169
20231109,144200,5353549605,4525,4525,4525,4525,21
20231109,144100,5353454580,4525,4530,4530,4490,4216
20231109,144000,5334431320,4540,4520,4545,4520,848
20231109,143900,5330592505,4515,4495,4515,4495,1354
20231109,143800,5324495190,4480,4495,4495,4480,565
20231109,143700,5321955815,4480,4490,4490,4480,147
20231109,143600,5321295795,4495,4465,4495,4465,696
20231109,143500,5318177265,4475,4475,4480,4465,529
20231109,143400,5315810145,4475,4490,4490,4460,3385
20231109,143300,5300712775,4460,4510,4510,4450,2727
20231109,143200,5288519510,4505,4505,4510,4490,654
20231109,143100,5285579510,4505,4490,4510,4490,1869
20231109,143000,5277186620,4500,4510,4510,4500,91
20231109,142900,5276776310,4490,4480,4490,4455,1496
20231109,142800,5270084840,4455,4460,4480,4450,1678
20231109,142700,5262606315,4460,4475,4475,4460,1223
20231109,142600,5257146675,4475,4475,4475,4455,4388
20231109,142500,5237572305,4475,4480,4490,4475,877
20231109,142400,5233642975,4475,4485,4485,4475,7900
20231109,142300,5198261060,4480,4510,4510,4480,4384
20231109,142200,5178590215,4510,4565,4585,4480,19821
20231109,142100,5088654225,4565,4555,4590,4555,3918
20231109,142000,5070741340,4555,4560,4565,4545,1936
20231109,141900,5061924520,4560,4570,4580,4560,9366
20231109,141800,5019140350,4570,4590,4605,4570,5109
20231109,141700,4995768460,4605,4585,4625,4585,7546
20231109,141600,4961036245,4590,4585,4595,4580,2737
20231109,141500,4948489690,4585,4600,4600,4560,2590
20231109,141400,4936632845,4600,4590,4650,4585,6297
20231109,141300,4907560885,4585,4560,4585,4550,9208
20231109,141200,4865387220,4560,4590,4590,4540,2565
20231109,141100,4853667895,4600,4630,4645,4565,7588
20231109,141000,4818588750,4635,4585,4645,4545,12389
20231109,140900,4761310315,4585,4560,4590,4550,3147
20231109,140800,4746935470,4560,4535,4560,4510,6789
20231109,140700,4716141285,4530,4530,4535,4525,851
20231109,140600,4712286285,4525,4625,4630,4525,10468
20231109,140500,4664155960,4625,4625,4700,4600,21052
20231109,140400,4566326445,4625,4540,4625,4510,11896
20231109,140300,4512000210,4540,4500,4565,4495,11687
20231109,140200,4459134135,4500,4475,4505,4465,1736
20231109,140100,4451336905,4445,4460,4460,4445,4305
20231109,140000,4432165305,4460,4475,4475,4460,2872
20231109,135900,4419349780,4490,4490,4490,4470,762
20231109,135800,4415933495,4490,4495,4500,4475,3845
20231109,135700,4398675085,4490,4500,4520,4475,7518
20231109,135600,4364851985,4520,4470,4520,4470,4286
20231109,135500,4345583405,4475,4450,4475,4450,1232
20231109,135400,4340080820,4460,4485,4485,4460,2506
20231109,135300,4328884610,4485,4480,4485,4465,350
20231109,135200,4327316635,4480,4450,4490,4450,1777
20231109,135100,4319388965,4455,4435,4455,4425,2140
20231109,135000,4309880920,4435,4430,4440,4420,2263
20231109,134900,4299870895,4420,4430,4445,4420,1445
20231109,134800,4293459215,4415,4455,4455,4415,4415
20231109,134700,4273921390,4455,4445,4465,4445,2450
20231109,134600,4262997785,4445,4435,4445,4430,1293
20231109,134500,4257265280,4435,4440,4445,4430,674
20231109,134400,4254277440,4450,4430,4450,4420,2503
20231109,134300,4243187560,4430,4450,4450,4420,11123
20231109,134200,4193832195,4450,4470,4475,4430,8443
20231109,134100,4156318755,4470,4480,4485,4470,888
20231109,134000,4152348065,4485,4450,4485,4450,3011
20231109,133900,4138892220,4450,4475,4480,4440,11004
20231109,133800,4089859560,4475,4490,4535,4475,3027
20231109,133700,4076257025,4490,4515,4515,4490,3633
20231109,133600,4059930085,4490,4545,4550,4465,10643
20231109,133500,4011860690,4550,4530,4565,4520,6735
20231109,133400,3981221010,4540,4530,4540,4495,6458
20231109,133300,3951993695,4540,4470,4550,4470,6150
20231109,133200,3924239610,4475,4435,4480,4430,1994
20231109,133100,3915372215,4435,4445,4470,4425,7441
20231109,133000,3882319305,4490,4550,4560,4400,34903
20231109,132900,3727195770,4525,4450,4565,4430,17632
20231109,132800,3648102250,4390,4390,4390,4390,0
20231109,132700,3648102250,4390,4615,4685,4390,49434
20231109,132600,3421931355,4615,4655,4715,4605,28223
20231109,132500,3290518450,4650,4595,4650,4540,20912
20231109,132400,3194472030,4575,4525,4700,4515,46324
20231109,132300,2980283270,4525,4475,4545,4465,10760
20231109,132200,2931826045,4475,4420,4475,4420,9648
20231109,132100,2888903860,4430,4435,4450,4410,3763
20231109,132000,2872245310,4450,4400,4450,4365,7228
20231109,131900,2840365735,4390,4435,4440,4385,7045
20231109,131800,2809364000,4440,4385,4470,4375,13498
20231109,131700,2749556070,4395,4445,4470,4370,21342
20231109,131600,2654998130,4445,4495,4510,4445,18567
20231109,131500,2571901245,4475,4565,4595,4465,71475
20231109,131400,2247600655,4530,4530,4530,4530,0
20231109,131300,2247600655,4530,4530,4530,4530,0
20231109,131200,2247600655,4530,4460,4535,4430,18683
20231109,131100,2163594455,4465,4445,4530,4440,36321
20231109,131000,2000809770,4450,4375,4450,4360,7298
20231109,130900,1968625345,4360,4375,4385,4355,2033
20231109,130800,1959754325,4355,4390,4400,4355,927
20231109,130700,1955703215,4390,4370,4390,4345,729
20231109,130600,1952511080,4340,4375,4390,4340,2402
20231109,130500,1942062095,4390,4350,4390,4330,2906
20231109,130400,1929400050,4330,4360,4360,4300,1253
20231109,130300,1923967235,4380,4425,4430,4345,5630
20231109,130200,1899218055,4425,4350,4425,4345,10262
20231109,130100,1854309135,4350,4315,4350,4315,6933
20231109,130000,1824261385,4315,4300,4320,4300,866
20231109,125900,1820523755,4320,4295,4330,4295,6164
20231109,125800,1793997825,4290,4260,4290,4260,1609
20231109,125700,1787106060,4260,4260,4260,4260,1
20231109,125600,1787101800,4260,4275,4280,4260,228
20231109,125500,1786126170,4280,4280,4280,4280,0
20231109,125400,1786126170,4280,4280,4280,4250,502
20231109,125300,1783990660,4250,4275,4280,4250,659
20231109,125200,1781184620,4275,4260,4275,4260,1364
20231109,125100,1775366100,4260,4255,4260,4255,4
20231109,125000,1775349075,4235,4235,4235,4235,0
20231109,124900,1775349075,4235,4235,4235,4235,0
20231109,124800,1775349075,4235,4235,4260,4235,146
20231109,124700,1774730425,4235,4235,4235,4235,684
20231109,124600,1771833685,4235,4235,4235,4235,120
20231109,124500,1771325485,4235,4235,4265,4235,743
20231109,124400,1768164795,4255,4230,4255,4230,4175
20231109,124300,1750462905,4235,4230,4235,4230,207
20231109,124200,1749586390,4235,4230,4235,4230,501
20231109,124100,1747464660,4240,4240,4240,4230,209
20231109,124000,1746580460,4230,4230,4230,4230,2
20231109,123900,1746572000,4245,4250,4250,4245,24
20231109,123800,1746470050,4250,4230,4250,4230,30
20231109,123700,1746342870,4240,4255,4255,4240,29
20231109,123600,1746219685,4255,4255,4255,4255,3
20231109,123500,1746206920,4250,4250,4250,4250,388
20231109,123400,1744557920,4250,4250,4250,4250,100
20231109,123300,1744132920,4250,4230,4250,4220,2666
20231109,123200,1732875910,4250,4225,4255,4225,308
20231109,123100,1731567830,4220,4220,4235,4215,2253
20231109,123000,1722070155,4215,4235,4235,4210,493
20231109,122900,1719992325,4215,4215,4245,4215,1545
20231109,122800,1713479940,4215,4230,4235,4215,3043
20231109,122700,1700646855,4210,4235,4235,4210,3100
20231109,122600,1687565590,4220,4215,4240,4215,137
20231109,122500,1686986110,4250,4255,4255,4215,60
20231109,122400,1686732225,4250,4230,4250,4230,1014
20231109,122300,1682437105,4205,4225,4230,4205,19
20231109,122200,1682356860,4205,4230,4235,4205,2607
20231109,122100,1671355630,4230,4235,4240,4230,2610
20231109,122000,1660301290,4245,4250,4250,4235,422
20231109,121900,1658513975,4250,4250,4250,4250,27
20231109,121800,1658399225,4235,4250,4250,4235,4112
20231109,121700,1640946035,4250,4250,4255,4250,1142
20231109,121600,1636092010,4245,4250,4260,4245,986
20231109,121500,1631902515,4260,4260,4260,4250,49
20231109,121400,1631694010,4250,4255,4255,4250,676
20231109,121300,1628819815,4260,4255,4260,4255,24
20231109,121200,1628717580,4260,4260,4260,4260,160
20231109,121100,1628035980,4250,4265,4270,4250,1139
20231109,121000,1623194215,4260,4265,4265,4250,987
20231109,120900,1618997390,4250,4250,4270,4250,143
20231109,120800,1618389580,4250,4265,4275,4250,57
20231109,120700,1618146225,4250,4250,4250,4250,83
20231109,120600,1617793475,4245,4250,4250,4245,567
20231109,120500,1615383810,4250,4250,4250,4250,464
20231109,120400,1613411810,4275,4275,4275,4275,0
20231109,120300,1613411810,4275,4250,4275,4250,384
20231109,120200,1611779515,4250,4250,4275,4250,300
20231109,120100,1610503990,4250,4255,4275,4250,405
20231109,120000,1608778350,4255,4260,4290,4255,1136
20231109,115900,1603939065,4290,4270,4295,4260,325
20231109,115800,1602551210,4270,4280,4280,4270,16
20231109,115700,1602482745,4295,4285,4295,4270,868
20231109,115600,1598769320,4270,4270,4270,4270,1298
20231109,115500,1593226860,4290,4310,4310,4290,6847
20231109,115400,1563792210,4305,4310,4310,4305,2041
20231109,115300,1555004605,4315,4310,4315,4310,372
20231109,115200,1553401270,4310,4315,4315,4305,211
20231109,115100,1552492345,4330,4295,4330,4295,1506
20231109,115000,1546010325,4320,4330,4345,4300,3252
20231109,114900,1531922425,4340,4335,4350,4325,9911
20231109,114800,1488912535,4335,4320,4335,4320,2772
20231109,114700,1476913830,4320,4315,4325,4310,869
20231109,114600,1473163100,4315,4315,4325,4315,2251
20231109,114500,1463445395,4325,4325,4330,4315,5439
20231109,114400,1439955730,4315,4320,4320,4315,856
20231109,114300,1436260190,4320,4305,4320,4300,2865
20231109,114200,1423911630,4305,4280,4310,4280,6682
20231109,114100,1395179545,4280,4265,4285,4265,574
20231109,114000,1392729450,4265,4265,4265,4260,1105
20231109,113900,1388022135,4260,4245,4260,4240,1244
20231109,113800,1382744500,4245,4240,4245,4235,260
20231109,113700,1381642195,4250,4250,4250,4250,1
20231109,113600,1381637945,4255,4250,4260,4220,1824
20231109,113500,1373912750,4275,4275,4295,4255,1630
20231109,113400,1366951985,4300,4305,4305,4265,1615
20231109,113300,1360019785,4310,4310,4315,4280,8429
20231109,113200,1323792410,4310,4260,4315,4245,8060
20231109,113100,1289249810,4265,4275,4275,4250,1556
20231109,113000,1282616575,4280,4215,4290,4215,2714
20231109,112900,1271038910,4215,4205,4220,4200,862
20231109,112800,1267410520,4200,4190,4205,4190,443
20231109,112700,1265550720,4195,4195,4195,4180,815
20231109,112600,1262137505,4195,4205,4205,4195,430
20231109,112500,1260332550,4205,4215,4220,4205,922
20231109,112400,1256444880,4215,4235,4235,4215,447
20231109,112300,1254560755,4230,4235,4235,4225,1327
20231109,112200,1248944105,4230,4240,4240,4205,2187
20231109,112100,1239694980,4240,4265,4265,4240,726
20231109,112000,1236608790,4265,4255,4265,4250,1822
20231109,111900,1228848595,4250,4215,4250,4215,4457
20231109,111800,1209982485,4215,4205,4215,4205,2087
20231109,111700,1201195585,4200,4170,4200,4170,4102
20231109,111600,1184002630,4175,4175,4175,4175,171
20231109,111500,1183288705,4175,4180,4180,4150,11162
20231109,111400,1136962775,4180,4180,4180,4180,2
20231109,111300,1136954415,4145,4150,4150,4145,220
20231109,111200,1136042380,4145,4180,4195,4145,6205
20231109,111100,1110277360,4195,4200,4200,4155,2019
20231109,111000,1101826840,4195,4180,4195,4180,2092
20231109,110900,1093059070,4170,4170,4185,4170,615
20231109,110800,1090488375,4170,4175,4180,4155,315
20231109,110700,1089174470,4170,4155,4170,4155,810
20231109,110600,1085801395,4165,4150,4165,4150,759
20231109,110500,1082647595,4155,4115,4155,4115,1007
20231109,110400,1078471610,4145,4115,4145,4115,14209
20231109,110300,1019830670,4115,4115,4115,4115,0
20231109,110200,1019830670,4115,4110,4115,4110,369
20231109,110100,1018312260,4110,4110,4110,4110,2500
20231109,110000,1008037260,4115,4095,4115,4095,641
20231109,105900,1005405080,4090,4085,4090,4085,32
20231109,105800,1005274310,4080,4080,4080,4075,756
20231109,105700,1002190405,4080,4085,4085,4080,260
20231109,105600,1001128990,4085,4095,4095,4085,1040
20231109,105500,996877285,4095,4095,4095,4095,655
20231109,105400,994195060,4100,4100,4100,4100,5
20231109,105300,994174560,4100,4100,4100,4100,1
20231109,105200,994170460,4110,4110,4110,4110,2
20231109,105100,994162240,4110,4110,4110,4110,0
20231109,105000,994162240,4110,4110,4110,4110,1
20231109,104900,994158130,4095,4095,4100,4090,1994
20231109,104800,985994725,4100,4105,4105,4100,766
20231109,104700,982852800,4105,4125,4125,4105,63
20231109,104600,982594145,4105,4115,4125,4105,2414
20231109,104500,972676850,4115,4115,4115,4115,37
20231109,104400,972524595,4120,4115,4120,4115,1061
20231109,104300,968158575,4120,4120,4120,4120,175
20231109,104200,967437575,4120,4125,4125,4120,433
20231109,104100,965653450,4135,4135,4135,4135,0
20231109,104000,965653450,4135,4135,4135,4135,55
20231109,103900,965426025,4135,4135,4135,4135,0
20231109,103800,965426025,4135,4135,4135,4135,471
20231109,103700,963478440,4135,4125,4135,4125,33
20231109,103600,963342125,4140,4145,4145,4120,730
20231109,103500,960329325,4130,4145,4145,4130,2072
20231109,103400,951765825,4145,4155,4155,4140,446
20231109,103300,949915240,4150,4150,4155,4145,775
20231109,103200,946698905,4145,4150,4150,4145,22
20231109,103100,946607710,4150,4150,4150,4145,177
20231109,103000,945873865,4150,4140,4150,4140,651
20231109,102900,943177005,4125,4145,4145,4125,102
20231109,102800,942754235,4145,4145,4145,4145,1
20231109,102700,942750090,4145,4140,4150,4140,302
20231109,102600,941497965,4145,4140,4145,4100,1584
20231109,102500,934967935,4135,4130,4135,4130,344
20231109,102400,933545970,4115,4130,4130,4115,7063
20231109,102300,904480060,4115,4130,4130,4115,299
20231109,102200,903246735,4110,4130,4130,4110,417
20231109,102100,901532785,4135,4150,4150,4110,708
20231109,102000,898612370,4135,4130,4155,4130,5224
20231109,101900,876963785,4130,4125,4130,4125,1826
20231109,101800,869424400,4125,4110,4125,4110,1575
20231109,101700,862937805,4110,4085,4110,4085,1093
20231109,101600,858459910,4085,4065,4090,4065,1590
20231109,101500,851981730,4065,4055,4065,4055,146
20231109,101400,851389385,4055,4055,4055,4055,1
20231109,101300,851385330,4060,4060,4060,4055,809
20231109,101200,848104415,4065,4060,4065,4060,380
20231109,101100,846561170,4060,4055,4065,4055,217
20231109,101000,845680695,4050,4055,4055,4050,1189
20231109,100900,840863160,4050,4065,4065,4050,3081
20231109,100800,828353460,4065,4075,4075,4065,132
20231109,100700,827816205,4070,4075,4080,4070,6
20231109,100600,827791745,4070,4085,4085,4065,303
20231109,100500,826557415,4080,4080,4085,4065,56
20231109,100400,826329455,4065,4065,4065,4065,41
20231109,100300,826162790,4065,4065,4065,4065,123
20231109,100200,825662795,4065,4075,4085,4065,208
20231109,100100,824814465,4055,4050,4070,4035,9087
20231109,100000,788058320,4050,4060,4060,4050,281
20231109,095900,786918460,4060,4065,4065,4060,126
20231109,095800,786406850,4070,4060,4070,4060,539
20231109,095700,784218500,4060,4060,4060,4060,20
20231109,095600,784137300,4080,4060,4080,4060,725
20231109,095500,781193500,4045,4110,4110,4045,4067
20231109,095400,764644445,4105,4035,4105,4035,5514
20231109,095300,742189055,4025,4015,4035,4005,2342
20231109,095200,732782295,4015,4010,4015,4010,534
20231109,095100,730640800,4010,4015,4015,4005,1649
20231109,095000,724030940,4015,4000,4015,4000,1617
20231109,094900,717554845,4000,4000,4020,3995,1439
20231109,094800,711790560,3995,4015,4015,3995,2066
20231109,094700,703533820,4000,4010,4015,4000,4509
20231109,094600,685479115,4030,4025,4030,4015,1244
20231109,094500,680471465,4035,4030,4035,4010,10834
20231109,094400,636860115,4035,4035,4040,4035,1079
20231109,094300,632506320,4035,4045,4045,4035,433
20231109,094200,630756790,4045,4030,4045,4030,538
20231109,094100,628584435,4035,4035,4040,4030,245
20231109,094000,627596085,4030,4045,4045,4030,451
20231109,093900,625776340,4030,4040,4045,4030,3101
20231109,093800,613262830,4065,4050,4070,4035,580
20231109,093700,610913695,4050,4050,4050,4030,1371
20231109,093600,605378915,4045,4060,4060,4040,1215
20231109,093500,600463320,4060,4060,4060,4060,60
20231109,093400,600219720,4070,4070,4070,4040,1323
20231109,093300,594852505,4075,4075,4075,4065,59
20231109,093200,594612580,4075,4050,4085,4050,1616
20231109,093100,588025940,4065,4030,4065,4030,1970
20231109,093000,580038710,4025,4035,4035,4020,3997
20231109,092900,563947215,4035,4025,4035,4020,706
20231109,092800,561102570,4025,4030,4035,4025,1488
20231109,092700,555107180,4040,4055,4055,4030,1691
20231109,092600,548276155,4055,4050,4055,4045,1561
20231109,092500,541950590,4055,4035,4055,4035,1412
20231109,092400,536237990,4040,4035,4040,4020,2264
20231109,092300,527119905,4035,4035,4050,4035,284
20231109,092200,525973450,4055,4060,4070,4015,5020
20231109,092100,505702440,4070,4065,4070,4055,207
20231109,092000,504861595,4070,4065,4100,4065,1495
20231109,091900,498759535,4085,4065,4085,4065,1436
20231109,091800,492910535,4060,4035,4060,4025,1366
20231109,091700,487389630,4020,4040,4045,4020,510
20231109,091600,485335735,4045,4015,4050,4010,4249
20231109,091500,468255505,4015,4010,4040,4010,230
20231109,091400,467332615,4010,4050,4055,4005,2936
20231109,091300,455486410,4035,4055,4065,4030,2616
20231109,091200,444895105,4055,4040,4065,4040,4009
20231109,091100,428658915,4045,4030,4045,4025,3677
20231109,091000,413841065,4030,4000,4030,3995,3440
20231109,090900,400064435,4000,4035,4035,3990,7604
20231109,090800,369604750,4025,4035,4045,4010,4613
20231109,090700,351056180,4055,4015,4055,4000,6487
20231109,090600,324981675,4015,4055,4060,4010,3977
20231109,090500,308966770,4055,4060,4105,4000,16497
20231109,090400,242773360,4060,4120,4120,4030,5637
20231109,090300,219883385,4125,4035,4130,4025,12820
20231109,090200,167624565,4040,4115,4115,4000,21693
20231109,090100,79552050,4115,4125,4145,4115,3112
20231109,090000,66724190,4120,4125,4190,4100,16173