KissMeData/024110/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,190600,7304944170,11490,11490,11490,11490,62086
20231107,190500,7304944170,11490,11490,11490,11490,0
20231107,190400,7304944170,11490,11490,11490,11490,0
20231107,190300,7304944170,11490,11490,11490,11490,0
20231107,190200,7304944170,11490,11490,11490,11490,0
20231107,190100,7304944170,11490,11490,11490,11490,0
20231107,190000,7304944170,11490,11490,11490,11490,0
20231107,185900,7304944170,11490,11490,11490,11490,0
20231107,185800,7304944170,11490,11490,11490,11490,0
20231107,185700,7304944170,11490,11490,11490,11490,0
20231107,185600,7304944170,11490,11490,11490,11490,0
20231107,185500,7304944170,11490,11490,11490,11490,0
20231107,185400,7304944170,11490,11490,11490,11490,0
20231107,185300,7304944170,11490,11490,11490,11490,0
20231107,185200,7304944170,11490,11490,11490,11490,0
20231107,185100,7304944170,11490,11490,11490,11490,0
20231107,185000,7304944170,11490,11490,11490,11490,0
20231107,184900,7304944170,11490,11490,11490,11490,0
20231107,184800,7304944170,11490,11490,11490,11490,0
20231107,184700,7304944170,11490,11490,11490,11490,0
20231107,184600,7304944170,11490,11490,11490,11490,0
20231107,184500,7304944170,11490,11490,11490,11490,0
20231107,184400,7304944170,11490,11490,11490,11490,0
20231107,184300,7304944170,11490,11490,11490,11490,0
20231107,184200,7304944170,11490,11490,11490,11490,0
20231107,184100,7304944170,11490,11490,11490,11490,0
20231107,184000,7304944170,11490,11490,11490,11490,0
20231107,183900,7304944170,11490,11490,11490,11490,0
20231107,183800,7304944170,11490,11490,11490,11490,0
20231107,183700,7304944170,11490,11490,11490,11490,0
20231107,183600,7304944170,11490,11490,11490,11490,62086
20231107,183500,7304944170,11490,11490,11490,11490,0
20231107,183400,7304944170,11490,11490,11490,11490,0
20231107,183300,7304944170,11490,11490,11490,11490,0
20231107,183200,7304944170,11490,11490,11490,11490,0
20231107,183100,7304944170,11490,11490,11490,11490,0
20231107,183000,7304944170,11490,11490,11490,11490,0
20231107,182900,7304944170,11490,11490,11490,11490,0
20231107,182800,7304944170,11490,11490,11490,11490,0
20231107,182700,7304944170,11490,11490,11490,11490,0
20231107,182600,7304944170,11490,11490,11490,11490,0
20231107,182500,7304944170,11490,11490,11490,11490,0
20231107,182400,7304944170,11490,11490,11490,11490,0
20231107,182300,7304944170,11490,11490,11490,11490,0
20231107,182200,7304944170,11490,11490,11490,11490,0
20231107,182100,7304944170,11490,11490,11490,11490,0
20231107,182000,7304944170,11490,11490,11490,11490,0
20231107,181900,7304944170,11490,11490,11490,11490,0
20231107,181800,7304944170,11490,11490,11490,11490,0
20231107,181700,7304944170,11490,11490,11490,11490,0
20231107,181600,7304944170,11490,11490,11490,11490,0
20231107,181500,7304944170,11490,11490,11490,11490,0
20231107,181400,7304944170,11490,11490,11490,11490,0
20231107,181300,7304944170,11490,11490,11490,11490,0
20231107,181200,7304944170,11490,11490,11490,11490,0
20231107,181100,7304944170,11490,11490,11490,11490,0
20231107,181000,7304944170,11490,11490,11490,11490,0
20231107,180900,7304944170,11490,11490,11490,11490,0
20231107,180800,7304944170,11490,11490,11490,11490,0
20231107,180700,7304944170,11490,11490,11490,11490,0
20231107,180600,7304944170,11490,11490,11490,11490,62086
20231107,180500,7304944170,11490,11490,11490,11490,0
20231107,180400,7304944170,11490,11490,11490,11490,0
20231107,180300,7304944170,11490,11490,11490,11490,0
20231107,180200,7304944170,11490,11490,11490,11490,0
20231107,180100,7304944170,11490,11490,11490,11490,0
20231107,180000,7304944170,11490,11490,11490,11490,0
20231107,175900,7304944170,11490,11490,11490,11490,0
20231107,175800,7304944170,11490,11490,11490,11490,0
20231107,175700,7304944170,11490,11490,11490,11490,0
20231107,175600,7304944170,11490,11490,11490,11490,0
20231107,175500,7304944170,11490,11490,11490,11490,0
20231107,175400,7304944170,11490,11490,11490,11490,0
20231107,175300,7304944170,11490,11490,11490,11490,0
20231107,175200,7304944170,11490,11490,11490,11490,0
20231107,175100,7304944170,11490,11490,11490,11490,0
20231107,175000,7304944170,11490,11490,11490,11490,0
20231107,174900,7304944170,11490,11490,11490,11490,0
20231107,174800,7304944170,11490,11490,11490,11490,0
20231107,174700,7304944170,11490,11490,11490,11490,0
20231107,174600,7304944170,11490,11490,11490,11490,0
20231107,174500,7304944170,11490,11490,11490,11490,0
20231107,174400,7304944170,11490,11490,11490,11490,0
20231107,174300,7304944170,11490,11490,11490,11490,0
20231107,174200,7304944170,11490,11490,11490,11490,0
20231107,174100,7304944170,11490,11490,11490,11490,0
20231107,174000,7304944170,11490,11490,11490,11490,0
20231107,173900,7304944170,11490,11490,11490,11490,0
20231107,173800,7304944170,11490,11490,11490,11490,0
20231107,173700,7304944170,11490,11490,11490,11490,0
20231107,173600,7304944170,11490,11490,11490,11490,62086
20231107,173500,7304944170,11490,11490,11490,11490,0
20231107,173400,7304944170,11490,11490,11490,11490,0
20231107,173300,7304944170,11490,11490,11490,11490,0
20231107,173200,7304944170,11490,11490,11490,11490,0
20231107,173100,7304944170,11490,11490,11490,11490,0
20231107,173000,7304944170,11490,11490,11490,11490,0
20231107,172900,7304944170,11490,11490,11490,11490,0
20231107,172800,7304944170,11490,11490,11490,11490,0
20231107,172700,7304944170,11490,11490,11490,11490,0
20231107,172600,7304944170,11490,11490,11490,11490,0
20231107,172500,7304944170,11490,11490,11490,11490,0
20231107,172400,7304944170,11490,11490,11490,11490,0
20231107,172300,7304944170,11490,11490,11490,11490,0
20231107,172200,7304944170,11490,11490,11490,11490,0
20231107,172100,7304944170,11490,11490,11490,11490,0
20231107,172000,7304944170,11490,11490,11490,11490,0
20231107,171900,7304944170,11490,11490,11490,11490,0
20231107,171800,7304944170,11490,11490,11490,11490,0
20231107,171700,7304944170,11490,11490,11490,11490,0
20231107,171600,7304944170,11490,11490,11490,11490,0
20231107,171500,7304944170,11490,11490,11490,11490,0
20231107,171400,7304944170,11490,11490,11490,11490,0
20231107,171300,7304944170,11490,11490,11490,11490,0
20231107,171200,7304944170,11490,11490,11490,11490,0
20231107,171100,7304944170,11490,11490,11490,11490,0
20231107,171000,7304944170,11490,11490,11490,11490,0
20231107,170900,7304944170,11490,11490,11490,11490,0
20231107,170800,7304944170,11490,11490,11490,11490,0
20231107,170700,7304944170,11490,11490,11490,11490,0
20231107,170600,7304944170,11490,11490,11490,11490,62086
20231107,170500,7304944170,11490,11490,11490,11490,0
20231107,170400,7304944170,11490,11490,11490,11490,0
20231107,170300,7304944170,11490,11490,11490,11490,0
20231107,170200,7304944170,11490,11490,11490,11490,0
20231107,170100,7304944170,11490,11490,11490,11490,0
20231107,170000,7304944170,11490,11490,11490,11490,0
20231107,165900,7304944170,11490,11490,11490,11490,0
20231107,165800,7304944170,11490,11490,11490,11490,0
20231107,165700,7304944170,11490,11490,11490,11490,0
20231107,165600,7304944170,11490,11490,11490,11490,0
20231107,165500,7304944170,11490,11490,11490,11490,0
20231107,165400,7304944170,11490,11490,11490,11490,0
20231107,165300,7304944170,11490,11490,11490,11490,0
20231107,165200,7304944170,11490,11490,11490,11490,0
20231107,165100,7304944170,11490,11490,11490,11490,0
20231107,165000,7304944170,11490,11490,11490,11490,0
20231107,164900,7304944170,11490,11490,11490,11490,0
20231107,164800,7304944170,11490,11490,11490,11490,0
20231107,164700,7304944170,11490,11490,11490,11490,0
20231107,164600,7304944170,11490,11490,11490,11490,0
20231107,164500,7304944170,11490,11490,11490,11490,0
20231107,164400,7304944170,11490,11490,11490,11490,0
20231107,164300,7304944170,11490,11490,11490,11490,0
20231107,164200,7304944170,11490,11490,11490,11490,0
20231107,164100,7304944170,11490,11490,11490,11490,0
20231107,164000,7304944170,11490,11490,11490,11490,0
20231107,163900,7304944170,11490,11490,11490,11490,0
20231107,163800,7304944170,11490,11490,11490,11490,0
20231107,163700,7304944170,11490,11490,11490,11490,0
20231107,163600,7304944170,11490,11490,11490,11490,62086
20231107,163500,7304944170,11490,11490,11490,11490,0
20231107,163400,7304944170,11490,11490,11490,11490,0
20231107,163300,7304944170,11490,11490,11490,11490,0
20231107,163200,7304944170,11490,11490,11490,11490,0
20231107,163100,7304944170,11490,11490,11490,11490,0
20231107,163000,7304944170,11490,11490,11490,11490,0
20231107,162900,7304944170,11490,11490,11490,11490,0
20231107,162800,7304944170,11490,11490,11490,11490,0
20231107,162700,7304944170,11490,11490,11490,11490,0
20231107,162600,7304944170,11490,11490,11490,11490,0
20231107,162500,7304944170,11490,11490,11490,11490,0
20231107,162400,7304944170,11490,11490,11490,11490,0
20231107,162300,7304944170,11490,11490,11490,11490,0
20231107,162200,7304944170,11490,11490,11490,11490,0
20231107,162100,7304944170,11490,11490,11490,11490,0
20231107,162000,7304944170,11490,11490,11490,11490,0
20231107,161900,7304944170,11490,11490,11490,11490,0
20231107,161800,7304944170,11490,11490,11490,11490,0
20231107,161700,7304944170,11490,11490,11490,11490,0
20231107,161600,7304944170,11490,11490,11490,11490,0
20231107,161500,7304944170,11490,11490,11490,11490,0
20231107,161400,7304944170,11490,11490,11490,11490,0
20231107,161300,7304944170,11490,11490,11490,11490,0
20231107,161200,7304944170,11490,11490,11490,11490,0
20231107,161100,7304944170,11490,11490,11490,11490,0
20231107,161000,7304944170,11490,11490,11490,11490,0
20231107,160900,7304944170,11490,11490,11490,11490,0
20231107,160800,7304944170,11490,11490,11490,11490,0
20231107,160700,7304944170,11490,11490,11490,11490,0
20231107,160600,7304944170,11490,11490,11490,11490,62086
20231107,160500,7304944170,11490,11490,11490,11490,0
20231107,160400,7304944170,11490,11490,11490,11490,0
20231107,160300,7304944170,11490,11490,11490,11490,0
20231107,160200,7304944170,11490,11490,11490,11490,0
20231107,160100,7304944170,11490,11490,11490,11490,0
20231107,160000,7304944170,11490,11490,11490,11490,0
20231107,155900,7304944170,11490,11490,11490,11490,0
20231107,155800,7304944170,11490,11490,11490,11490,0
20231107,155700,7304944170,11490,11490,11490,11490,0
20231107,155600,7304944170,11490,11490,11490,11490,0
20231107,155500,7304944170,11490,11490,11490,11490,0
20231107,155400,7304944170,11490,11490,11490,11490,0
20231107,155300,7304944170,11490,11490,11490,11490,0
20231107,155200,7304944170,11490,11490,11490,11490,0
20231107,155100,7304944170,11490,11490,11490,11490,0
20231107,155000,7304944170,11490,11490,11490,11490,0
20231107,154900,7304944170,11490,11490,11490,11490,0
20231107,154800,7304944170,11490,11490,11490,11490,0
20231107,154700,7304944170,11490,11490,11490,11490,0
20231107,154600,7304944170,11490,11490,11490,11490,0
20231107,154500,7304944170,11490,11490,11490,11490,0
20231107,154400,7304944170,11490,11490,11490,11490,0
20231107,154300,7304944170,11490,11490,11490,11490,0
20231107,154200,7304944170,11490,11490,11490,11490,0
20231107,154100,7304944170,11490,11490,11490,11490,0
20231107,154000,7304944170,11490,11490,11490,11490,0
20231107,153900,7304944170,11490,11490,11490,11490,0
20231107,153800,7304944170,11490,11490,11490,11490,0
20231107,153700,7304944170,11490,11490,11490,11490,0
20231107,153600,7304944170,11490,11490,11490,11490,62086
20231107,153500,7304944170,11490,11490,11490,11490,0
20231107,153400,7304944170,11490,11490,11490,11490,0
20231107,153300,7304944170,11490,11490,11490,11490,0
20231107,153200,7304944170,11490,11490,11490,11490,0
20231107,153100,7304944170,11490,11490,11490,11490,0
20231107,153000,7304944170,11490,11490,11490,11490,62086
20231107,152900,6591576030,11490,11490,11490,11490,0
20231107,152800,6591576030,11490,11490,11490,11490,0
20231107,152700,6591576030,11490,11490,11490,11490,0
20231107,152600,6591576030,11490,11490,11490,11490,0
20231107,152500,6591576030,11490,11490,11490,11490,0
20231107,152400,6591576030,11490,11490,11490,11490,0
20231107,152300,6591576030,11490,11490,11490,11490,0
20231107,152200,6591576030,11490,11490,11490,11490,0
20231107,152100,6591576030,11490,11490,11490,11490,0
20231107,152000,6591576030,11490,11490,11490,11490,0
20231107,151900,6591576030,11490,11470,11490,11470,1447
20231107,151800,6574965220,11480,11470,11480,11470,1038
20231107,151700,6563051680,11480,11470,11480,11470,1796
20231107,151600,6542435730,11490,11470,11490,11470,1424
20231107,151500,6526086420,11480,11470,11490,11470,2320
20231107,151400,6499452960,11480,11490,11490,11480,482
20231107,151300,6493916620,11490,11470,11490,11470,2503
20231107,151200,6465182290,11480,11480,11480,11470,904
20231107,151100,6454804470,11480,11480,11480,11470,773
20231107,151000,6445930870,11480,11470,11480,11470,569
20231107,150900,6439403550,11470,11470,11470,11460,5317
20231107,150800,6378418610,11460,11470,11470,11460,536
20231107,150700,6372274660,11470,11480,11480,11460,2254
20231107,150600,6346420190,11490,11490,11490,11470,1158
20231107,150500,6333122180,11490,11480,11490,11470,6485
20231107,150400,6258673340,11490,11480,11490,11470,5951
20231107,150300,6190356390,11480,11470,11480,11470,2882
20231107,150200,6157289630,11470,11460,11470,11460,1550
20231107,150100,6139512530,11470,11460,11470,11450,2947
20231107,150000,6105738930,11460,11450,11460,11450,1829
20231107,145900,6084781560,11450,11460,11460,11450,1076
20231107,145800,6072452330,11460,11460,11460,11450,1240
20231107,145700,6058243650,11460,11460,11460,11450,896
20231107,145600,6047977210,11460,11460,11460,11450,598
20231107,145500,6041125050,11460,11450,11460,11450,468
20231107,145400,6035763480,11460,11440,11460,11440,9920
20231107,145300,5922132680,11450,11440,11450,11440,585
20231107,145200,5915435800,11450,11450,11450,11440,822
20231107,145100,5906025860,11450,11450,11450,11440,2022
20231107,145000,5882878260,11450,11450,11450,11440,680
20231107,144900,5875094380,11450,11450,11450,11440,1254
20231107,144800,5860745690,11450,11440,11450,11440,736
20231107,144700,5852320190,11450,11440,11450,11440,3633
20231107,144600,5810746220,11450,11450,11450,11440,963
20231107,144500,5799724270,11450,11450,11450,11440,889
20231107,144400,5789546860,11450,11450,11450,11440,949
20231107,144300,5778681590,11450,11440,11450,11440,914
20231107,144200,5768219510,11440,11450,11450,11440,877
20231107,144100,5758178880,11450,11440,11450,11440,871
20231107,144000,5748208100,11440,11450,11450,11440,818
20231107,143900,5738847570,11450,11450,11450,11440,1034
20231107,143800,5727011440,11440,11440,11450,11440,711
20231107,143700,5718873250,11450,11450,11450,11440,509
20231107,143600,5713046670,11450,11440,11450,11430,726
20231107,143500,5704738140,11440,11450,11450,11440,494
20231107,143400,5699084970,11450,11440,11450,11440,333
20231107,143300,5695273930,11450,11440,11450,11430,623
20231107,143200,5688144330,11450,11440,11450,11440,545
20231107,143100,5681907100,11450,11440,11450,11430,2150
20231107,143000,5657308880,11450,11430,11450,11420,1352
20231107,142900,5641851760,11430,11430,11430,11420,407
20231107,142800,5637200770,11430,11430,11430,11420,995
20231107,142700,5625830550,11430,11430,11430,11420,289
20231107,142600,5622527380,11430,11430,11430,11420,533
20231107,142500,5616437330,11430,11420,11430,11410,3137
20231107,142400,5580618020,11420,11410,11420,11410,1068
20231107,142300,5568425430,11420,11420,11430,11410,2370
20231107,142200,5541359600,11420,11420,11430,11410,2397
20231107,142100,5513983420,11430,11430,11430,11420,617
20231107,142000,5506933410,11430,11430,11440,11420,746
20231107,141900,5498404420,11440,11420,11440,11420,379
20231107,141800,5494073360,11430,11440,11440,11420,2214
20231107,141700,5468777860,11440,11430,11440,11430,868
20231107,141600,5458853380,11440,11450,11450,11440,909
20231107,141500,5448452040,11450,11440,11450,11440,992
20231107,141400,5437101330,11440,11440,11440,11430,435
20231107,141300,5432126640,11440,11430,11440,11430,576
20231107,141200,5425538560,11440,11430,11440,11420,783
20231107,141100,5416590660,11420,11420,11430,11420,1020
20231107,141000,5404934140,11430,11420,11430,11420,535
20231107,140900,5398822540,11420,11430,11430,11410,1930
20231107,140800,5376779740,11430,11420,11430,11420,340
20231107,140700,5372894860,11430,11420,11430,11410,414
20231107,140600,5368166440,11410,11420,11430,11410,1394
20231107,140500,5352245610,11430,11440,11440,11420,412
20231107,140400,5347534290,11440,11420,11440,11420,527
20231107,140300,5341511950,11420,11440,11440,11420,977
20231107,140200,5330343100,11440,11400,11440,11400,2815
20231107,140100,5298197720,11410,11430,11430,11410,6114
20231107,140000,5228423710,11420,11430,11430,11420,324
20231107,135900,5224720850,11420,11420,11430,11420,520
20231107,135800,5218778950,11430,11430,11430,11420,401
20231107,135700,5214197190,11430,11430,11430,11420,399
20231107,135600,5209638380,11420,11420,11420,11410,505
20231107,135500,5203871710,11410,11410,11420,11410,536
20231107,135400,5197752630,11410,11420,11420,11410,325
20231107,135300,5194042430,11420,11420,11420,11410,445
20231107,135200,5188961120,11410,11420,11420,11410,347
20231107,135100,5184999740,11420,11420,11420,11410,422
20231107,135000,5180182510,11410,11410,11420,11410,667
20231107,134900,5172570020,11420,11420,11420,11400,4675
20231107,134800,5119227350,11410,11420,11420,11410,405
20231107,134700,5114603650,11410,11410,11420,11410,793
20231107,134600,5105552700,11410,11440,11440,11410,601
20231107,134500,5098686500,11430,11430,11440,11430,442
20231107,134400,5093632250,11440,11440,11440,11430,449
20231107,134300,5088496730,11440,11410,11440,11410,678
20231107,134200,5080752750,11420,11420,11430,11420,1179
20231107,134100,5067282670,11430,11420,11430,11410,1200
20231107,134000,5053578460,11420,11420,11430,11410,2110
20231107,133900,5029483150,11420,11430,11430,11420,1036
20231107,133800,5017649130,11420,11430,11430,11420,720
20231107,133700,5009421810,11440,11430,11440,11420,391
20231107,133600,5004952770,11430,11430,11430,11420,456
20231107,133500,4999742310,11420,11430,11430,11420,406
20231107,133400,4995103870,11420,11420,11430,11420,474
20231107,133300,4989686790,11430,11420,11430,11420,452
20231107,133200,4984522070,11430,11420,11430,11420,2802
20231107,133100,4952521510,11430,11430,11430,11420,530
20231107,133000,4946466330,11430,11430,11440,11420,915
20231107,132900,4936005350,11430,11440,11440,11420,2705
20231107,132800,4905086420,11430,11440,11440,11430,569
20231107,132700,4898579740,11440,11430,11440,11430,383
20231107,132600,4894199260,11440,11440,11440,11430,1389
20231107,132500,4878310710,11430,11440,11440,11430,316
20231107,132400,4874696480,11430,11440,11450,11430,2088
20231107,132300,4850810350,11440,11440,11450,11440,616
20231107,132200,4843760660,11450,11450,11450,11440,644
20231107,132100,4836390190,11440,11450,11450,11440,602
20231107,132000,4829501120,11440,11440,11450,11440,359
20231107,131900,4825391730,11450,11440,11450,11440,436
20231107,131800,4820401500,11450,11440,11450,11440,253
20231107,131700,4817505930,11440,11430,11440,11430,914
20231107,131600,4807051610,11430,11440,11440,11430,398
20231107,131500,4802500210,11440,11440,11440,11430,577
20231107,131400,4795900030,11430,11430,11440,11430,651
20231107,131300,4788455240,11440,11430,11440,11430,158
20231107,131200,4786648890,11440,11440,11440,11430,251
20231107,131100,4783777820,11430,11420,11440,11420,1552
20231107,131000,4766038470,11420,11420,11420,11410,1976
20231107,130900,4743473790,11420,11410,11420,11410,418
20231107,130800,4738703190,11410,11410,11420,11410,291
20231107,130700,4735381310,11410,11410,11420,11410,242
20231107,130600,4732620000,11410,11420,11420,11410,97
20231107,130500,4731512640,11410,11410,11420,11410,252
20231107,130400,4728636150,11410,11420,11420,11410,236
20231107,130300,4725942780,11410,11410,11420,11410,505
20231107,130200,4720176920,11420,11410,11420,11410,617
20231107,130100,4713134190,11410,11420,11420,11410,119
20231107,130000,4711775950,11420,11410,11420,11410,6690
20231107,125900,4635442570,11400,11410,11410,11400,1027
20231107,125800,4623734050,11400,11410,11410,11400,816
20231107,125700,4614429730,11410,11400,11410,11400,453
20231107,125600,4609264810,11410,11410,11410,11400,218
20231107,125500,4606777450,11410,11410,11410,11400,251
20231107,125400,4603914960,11400,11400,11410,11400,350
20231107,125300,4599924660,11400,11400,11400,11390,154
20231107,125200,4598169770,11400,11400,11410,11400,1284
20231107,125100,4583531790,11400,11400,11400,11390,145
20231107,125000,4581879090,11390,11400,11400,11390,784
20231107,124900,4572944340,11400,11400,11400,11380,3600
20231107,124800,4531940090,11400,11400,11400,11390,636
20231107,124700,4524689800,11390,11390,11400,11390,291
20231107,124600,4521374650,11390,11380,11390,11380,1842
20231107,124500,4500398490,11390,11390,11400,11390,4838
20231107,124400,4445293530,11390,11390,11390,11380,1357
20231107,124300,4429838140,11380,11380,11390,11380,2530
20231107,124200,4401046510,11390,11390,11390,11380,89
20231107,124100,4400033290,11380,11380,11390,11380,86
20231107,124000,4399054420,11390,11390,11400,11390,3273
20231107,123900,4361766420,11400,11400,11410,11390,1201
20231107,123800,4348075540,11400,11400,11410,11400,325
20231107,123700,4344370340,11400,11400,11410,11400,2500
20231107,123600,4315869710,11400,11400,11410,11400,203
20231107,123500,4313554920,11400,11410,11410,11400,502
20231107,123400,4307830650,11410,11410,11410,11400,64
20231107,123300,4307100850,11400,11410,11420,11400,2342
20231107,123200,4280377690,11410,11400,11420,11400,350
20231107,123100,4276384420,11410,11400,11420,11400,848
20231107,123000,4266710020,11410,11400,11410,11400,1223
20231107,122900,4252766840,11400,11400,11400,11390,324
20231107,122800,4249073840,11400,11400,11400,11390,688
20231107,122700,4241233250,11400,11400,11400,11390,95
20231107,122600,4240150700,11400,11390,11400,11390,286
20231107,122500,4236892500,11400,11400,11400,11390,631
20231107,122400,4229704230,11400,11400,11400,11390,368
20231107,122300,4225510340,11390,11390,11400,11390,1666
20231107,122200,4206534310,11390,11390,11390,11380,1474
20231107,122100,4189751370,11390,11390,11390,11380,700
20231107,122000,4181783910,11390,11370,11390,11370,364
20231107,121900,4177641730,11370,11370,11380,11370,530
20231107,121800,4171612860,11380,11390,11390,11370,2437
20231107,121700,4143881170,11390,11380,11390,11380,133
20231107,121600,4142367200,11390,11390,11390,11380,314
20231107,121500,4138792690,11390,11390,11390,11390,91
20231107,121400,4137756200,11390,11380,11390,11380,4375
20231107,121300,4087966430,11390,11380,11390,11380,135
20231107,121200,4086429810,11390,11390,11400,11380,1815
20231107,121100,4065758850,11380,11410,11410,11380,1961
20231107,121000,4043420980,11410,11410,11410,11390,11
20231107,120900,4043295510,11420,11400,11420,11390,8530
20231107,120800,3946101920,11390,11400,11400,11390,1556
20231107,120700,3928370360,11410,11390,11410,11390,733
20231107,120600,3920020500,11410,11390,11410,11390,2441
20231107,120500,3892176750,11390,11390,11410,11390,287
20231107,120400,3888906640,11410,11400,11410,11390,435
20231107,120300,3883948080,11410,11400,11410,11390,737
20231107,120200,3875546560,11410,11400,11420,11390,2328
20231107,120100,3849005660,11420,11410,11420,11400,377
20231107,120000,3844703130,11410,11420,11420,11410,123
20231107,115900,3843298480,11410,11400,11420,11400,360
20231107,115800,3839191200,11420,11410,11420,11400,450
20231107,115700,3834056420,11410,11400,11410,11400,704
20231107,115600,3826025500,11410,11400,11410,11400,411
20231107,115500,3821336260,11410,11400,11410,11400,298
20231107,115400,3817938040,11410,11400,11410,11400,349
20231107,115300,3813957120,11400,11410,11410,11400,162
20231107,115200,3812109680,11410,11400,11410,11400,325
20231107,115100,3808403850,11400,11390,11410,11390,940
20231107,115000,3797687900,11400,11400,11400,11390,457
20231107,114900,3792480730,11400,11390,11400,11390,611
20231107,114800,3785517670,11400,11390,11400,11390,972
20231107,114700,3774442880,11390,11390,11400,11390,410
20231107,114600,3769771410,11400,11400,11400,11390,947
20231107,114500,3758975740,11400,11400,11400,11390,732
20231107,114400,3750633120,11400,11400,11400,11390,1965
20231107,114300,3728248920,11400,11400,11400,11390,780
20231107,114200,3719359210,11400,11410,11410,11390,6352
20231107,114100,3646934970,11400,11400,11410,11400,3072
20231107,114000,3611913720,11400,11410,11410,11400,1336
20231107,113900,3596675150,11410,11400,11410,11400,196
20231107,113800,3594439830,11410,11410,11410,11400,380
20231107,113700,3590106880,11400,11410,11410,11400,196
20231107,113600,3587870680,11410,11400,11410,11400,1313
20231107,113500,3572889460,11400,11410,11410,11400,449
20231107,113400,3567770020,11410,11410,11410,11400,238
20231107,113300,3565054880,11410,11420,11420,11410,1373
20231107,113200,3549387820,11420,11410,11420,11410,853
20231107,113100,3539650880,11420,11420,11420,11410,303
20231107,113000,3536193110,11410,11420,11420,11410,189
20231107,112900,3534035120,11410,11420,11420,11410,114
20231107,112800,3532733260,11410,11410,11420,11400,765
20231107,112700,3524005860,11400,11410,11410,11400,494
20231107,112600,3518369560,11400,11400,11410,11400,302
20231107,112500,3514925040,11400,11410,11410,11400,90
20231107,112400,3513898570,11410,11410,11410,11400,3043
20231107,112300,3479181490,11410,11410,11420,11400,2917
20231107,112200,3445926180,11410,11410,11420,11400,18051
20231107,112100,3240054870,11420,11410,11420,11410,835
20231107,112000,3230522630,11420,11430,11440,11410,5664
20231107,111900,3165843700,11430,11440,11440,11430,6179
20231107,111800,3095216020,11440,11430,11450,11430,4608
20231107,111700,3042500810,11440,11430,11440,11430,668
20231107,111600,3034862690,11440,11440,11460,11430,4070
20231107,111500,2988305010,11450,11460,11460,11450,5249
20231107,111400,2928202740,11460,11460,11460,11450,561
20231107,111300,2921778510,11450,11460,11460,11450,280
20231107,111200,2918571400,11460,11460,11460,11450,1320
20231107,111100,2903444850,11450,11460,11460,11450,757
20231107,111000,2894771960,11450,11460,11460,11450,222
20231107,110900,2892229260,11460,11460,11460,11450,433
20231107,110800,2887270610,11460,11460,11460,11450,255
20231107,110700,2884349540,11460,11460,11460,11450,813
20231107,110600,2875039920,11450,11450,11460,11450,415
20231107,110500,2870287150,11460,11460,11460,11450,333
20231107,110400,2866472230,11460,11460,11460,11450,378
20231107,110300,2862142670,11450,11460,11460,11450,395
20231107,110200,2857617460,11450,11460,11460,11450,703
20231107,110100,2849563370,11450,11450,11460,11450,594
20231107,110000,2842759350,11450,11460,11460,11450,288
20231107,105900,2839460710,11450,11460,11460,11450,1104
20231107,105800,2826809240,11450,11460,11460,11450,940
20231107,105700,2816039350,11460,11460,11460,11450,352
20231107,105600,2812007530,11460,11460,11460,11450,516
20231107,105500,2806097590,11450,11460,11460,11450,305
20231107,105400,2802604280,11460,11450,11460,11450,804
20231107,105300,2793396530,11460,11470,11470,11450,4087
20231107,105200,2746559970,11470,11470,11470,11460,1586
20231107,105100,2728381450,11470,11470,11470,11460,766
20231107,105000,2719595980,11470,11480,11480,11460,2146
20231107,104900,2694982340,11480,11490,11490,11470,2555
20231107,104800,2665652200,11490,11490,11490,11480,642
20231107,104700,2658280770,11490,11480,11490,11480,2548
20231107,104600,2629028420,11490,11490,11490,11480,254
20231107,104500,2626111410,11490,11490,11490,11480,156
20231107,104400,2624319480,11490,11480,11490,11480,275
20231107,104300,2621160470,11490,11490,11490,11480,332
20231107,104200,2617347400,11490,11490,11490,11480,76
20231107,104100,2616474260,11490,11470,11490,11470,1865
20231107,104000,2595064250,11470,11470,11470,11460,1244
20231107,103900,2580796900,11470,11480,11480,11460,4320
20231107,103800,2531246200,11480,11470,11480,11470,1092
20231107,103700,2518720370,11480,11480,11480,11470,350
20231107,103600,2514703510,11480,11480,11480,11470,177
20231107,103500,2512671990,11480,11480,11480,11470,280
20231107,103400,2509458840,11480,11480,11480,11470,106
20231107,103300,2508242550,11480,11480,11480,11470,220
20231107,103200,2505717940,11480,11480,11480,11470,346
20231107,103100,2501746030,11470,11480,11480,11470,497
20231107,103000,2496042250,11480,11470,11480,11460,572
20231107,102900,2489481520,11470,11460,11470,11460,1865
20231107,102800,2468098310,11460,11450,11460,11450,3531
20231107,102700,2427635540,11460,11450,11460,11450,231
20231107,102600,2424989940,11460,11470,11470,11450,1628
20231107,102500,2406343420,11470,11460,11470,11450,3702
20231107,102400,2363928010,11470,11470,11470,11460,1163
20231107,102300,2350599340,11470,11470,11470,11460,268
20231107,102200,2347526050,11470,11470,11470,11460,63
20231107,102100,2346803460,11460,11470,11470,11460,548
20231107,102000,2340518130,11460,11460,11470,11460,275
20231107,101900,2337366020,11470,11470,11470,11460,1044
20231107,101800,2325400430,11470,11470,11470,11460,253
20231107,101700,2322498630,11470,11460,11470,11460,1124
20231107,101600,2309617010,11460,11470,11470,11460,331
20231107,101500,2305822080,11470,11470,11480,11460,631
20231107,101400,2298584200,11480,11480,11480,11470,1108
20231107,101300,2285873900,11480,11480,11480,11460,640
20231107,101200,2278531890,11470,11470,11480,11470,307
20231107,101100,2275009980,11470,11480,11480,11470,602
20231107,101000,2268103570,11480,11470,11480,11470,459
20231107,100900,2262834260,11480,11480,11480,11470,1772
20231107,100800,2242504140,11480,11480,11480,11470,814
20231107,100700,2233159480,11480,11480,11480,11470,248
20231107,100600,2230313560,11470,11460,11480,11460,1073
20231107,100500,2218006420,11470,11470,11470,11460,180
20231107,100400,2215942720,11470,11470,11470,11460,748
20231107,100300,2207363280,11470,11470,11470,11470,229
20231107,100200,2204736650,11460,11450,11470,11450,719
20231107,100100,2196493910,11460,11470,11470,11450,1136
20231107,100000,2183474690,11470,11460,11470,11460,653
20231107,095900,2175985750,11470,11460,11470,11460,290
20231107,095800,2172660630,11470,11460,11470,11450,1683
20231107,095700,2153375130,11470,11470,11470,11460,731
20231107,095600,2144995280,11470,11460,11470,11450,1695
20231107,095500,2125566660,11460,11460,11460,11450,283
20231107,095400,2122323680,11460,11460,11460,11450,877
20231107,095300,2112274200,11460,11450,11460,11450,276
20231107,095200,2109111370,11460,11460,11460,11450,1854
20231107,095100,2087870620,11460,11450,11460,11450,384
20231107,095000,2083472130,11460,11460,11460,11450,175
20231107,094900,2081467610,11450,11450,11460,11450,239
20231107,094800,2078729340,11460,11440,11460,11440,174
20231107,094700,2076736810,11460,11440,11460,11440,1790
20231107,094600,2056257450,11440,11460,11460,11440,4756
20231107,094500,2001817890,11450,11470,11470,11450,1549
20231107,094400,1984064440,11470,11470,11470,11460,338
20231107,094300,1980187670,11460,11460,11480,11460,5643
20231107,094200,1915505230,11460,11460,11460,11450,588
20231107,094100,1908768610,11460,11450,11460,11450,233
20231107,094000,1906098550,11460,11460,11460,11450,182
20231107,093900,1904013330,11450,11470,11470,11450,340
20231107,093800,1900117870,11470,11460,11470,11450,329
20231107,093700,1896347090,11460,11450,11470,11440,531
20231107,093600,1890263370,11450,11450,11450,11440,930
20231107,093500,1879615830,11450,11460,11460,11440,2143
20231107,093400,1855077830,11460,11450,11470,11440,4022
20231107,093300,1809019460,11450,11440,11450,11430,6411
20231107,093200,1735679090,11440,11440,11440,11430,313
20231107,093100,1732099100,11440,11440,11440,11430,984
20231107,093000,1720843010,11440,11440,11440,11430,111
20231107,092900,1719573310,11440,11440,11450,11430,1953
20231107,092800,1697246100,11430,11440,11450,11430,3186
20231107,092700,1660815490,11450,11460,11470,11450,2164
20231107,092600,1636017410,11460,11440,11460,11430,1617
20231107,092500,1617516420,11440,11440,11440,11420,2624
20231107,092400,1587545910,11440,11440,11440,11410,4966
20231107,092300,1530847870,11420,11430,11440,11410,6325
20231107,092200,1458584070,11440,11430,11440,11420,5839
20231107,092100,1391885990,11420,11440,11440,11420,5840
20231107,092000,1325138690,11440,11440,11440,11430,6349
20231107,091900,1252523610,11440,11450,11450,11440,7565
20231107,091800,1165963100,11450,11470,11470,11440,5336
20231107,091700,1104851130,11470,11460,11470,11450,286
20231107,091600,1101572510,11480,11470,11480,11450,6486
20231107,091500,1027171410,11470,11480,11480,11470,901
20231107,091400,1016836040,11470,11480,11480,11470,734
20231107,091300,1008415120,11480,11460,11480,11450,4090
20231107,091200,961569990,11460,11480,11480,11450,3036
20231107,091100,926772140,11480,11520,11520,11470,6412
20231107,091000,853057260,11500,11450,11520,11450,11168
20231107,090900,724893070,11470,11460,11470,11450,3626
20231107,090800,683337520,11460,11480,11480,11450,2747
20231107,090700,651838530,11480,11450,11480,11450,8972
20231107,090600,549038390,11450,11460,11460,11440,4449
20231107,090500,498089400,11450,11430,11460,11430,9525
20231107,090400,389057600,11440,11450,11450,11430,6002
20231107,090300,320404780,11440,11430,11460,11420,5528
20231107,090200,257170190,11430,11460,11470,11430,5375
20231107,090100,195629130,11470,11470,11490,11430,9641
20231107,090000,85146110,11470,11470,11490,11470,7423