KissMeData/257720/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,204900,11876869640,7890,7890,7890,7890,28231
20231106,204800,11876869640,7890,7890,7890,7890,0
20231106,204700,11876869640,7890,7890,7890,7890,0
20231106,204600,11876869640,7890,7890,7890,7890,0
20231106,204500,11876869640,7890,7890,7890,7890,0
20231106,204400,11876869640,7890,7890,7890,7890,0
20231106,204300,11876869640,7890,7890,7890,7890,0
20231106,204200,11876869640,7890,7890,7890,7890,0
20231106,204100,11876869640,7890,7890,7890,7890,0
20231106,204000,11876869640,7890,7890,7890,7890,0
20231106,203900,11876869640,7890,7890,7890,7890,0
20231106,203800,11876869640,7890,7890,7890,7890,0
20231106,203700,11876869640,7890,7890,7890,7890,0
20231106,203600,11876869640,7890,7890,7890,7890,0
20231106,203500,11876869640,7890,7890,7890,7890,0
20231106,203400,11876869640,7890,7890,7890,7890,0
20231106,203300,11876869640,7890,7890,7890,7890,0
20231106,203200,11876869640,7890,7890,7890,7890,0
20231106,203100,11876869640,7890,7890,7890,7890,0
20231106,203000,11876869640,7890,7890,7890,7890,0
20231106,202900,11876869640,7890,7890,7890,7890,0
20231106,202800,11876869640,7890,7890,7890,7890,0
20231106,202700,11876869640,7890,7890,7890,7890,0
20231106,202600,11876869640,7890,7890,7890,7890,0
20231106,202500,11876869640,7890,7890,7890,7890,0
20231106,202400,11876869640,7890,7890,7890,7890,0
20231106,202300,11876869640,7890,7890,7890,7890,0
20231106,202200,11876869640,7890,7890,7890,7890,0
20231106,202100,11876869640,7890,7890,7890,7890,0
20231106,202000,11876869640,7890,7890,7890,7890,0
20231106,201900,11876869640,7890,7890,7890,7890,28231
20231106,201800,11876869640,7890,7890,7890,7890,0
20231106,201700,11876869640,7890,7890,7890,7890,0
20231106,201600,11876869640,7890,7890,7890,7890,0
20231106,201500,11876869640,7890,7890,7890,7890,0
20231106,201400,11876869640,7890,7890,7890,7890,0
20231106,201300,11876869640,7890,7890,7890,7890,0
20231106,201200,11876869640,7890,7890,7890,7890,0
20231106,201100,11876869640,7890,7890,7890,7890,0
20231106,201000,11876869640,7890,7890,7890,7890,0
20231106,200900,11876869640,7890,7890,7890,7890,0
20231106,200800,11876869640,7890,7890,7890,7890,0
20231106,200700,11876869640,7890,7890,7890,7890,0
20231106,200600,11876869640,7890,7890,7890,7890,0
20231106,200500,11876869640,7890,7890,7890,7890,0
20231106,200400,11876869640,7890,7890,7890,7890,0
20231106,200300,11876869640,7890,7890,7890,7890,0
20231106,200200,11876869640,7890,7890,7890,7890,0
20231106,200100,11876869640,7890,7890,7890,7890,0
20231106,200000,11876869640,7890,7890,7890,7890,0
20231106,195900,11876869640,7890,7890,7890,7890,0
20231106,195800,11876869640,7890,7890,7890,7890,0
20231106,195700,11876869640,7890,7890,7890,7890,0
20231106,195600,11876869640,7890,7890,7890,7890,0
20231106,195500,11876869640,7890,7890,7890,7890,0
20231106,195400,11876869640,7890,7890,7890,7890,0
20231106,195300,11876869640,7890,7890,7890,7890,0
20231106,195200,11876869640,7890,7890,7890,7890,0
20231106,195100,11876869640,7890,7890,7890,7890,0
20231106,195000,11876869640,7890,7890,7890,7890,0
20231106,194900,11876869640,7890,7890,7890,7890,28231
20231106,194800,11876869640,7890,7890,7890,7890,0
20231106,194700,11876869640,7890,7890,7890,7890,0
20231106,194600,11876869640,7890,7890,7890,7890,0
20231106,194500,11876869640,7890,7890,7890,7890,0
20231106,194400,11876869640,7890,7890,7890,7890,0
20231106,194300,11876869640,7890,7890,7890,7890,0
20231106,194200,11876869640,7890,7890,7890,7890,0
20231106,194100,11876869640,7890,7890,7890,7890,0
20231106,194000,11876869640,7890,7890,7890,7890,0
20231106,193900,11876869640,7890,7890,7890,7890,0
20231106,193800,11876869640,7890,7890,7890,7890,0
20231106,193700,11876869640,7890,7890,7890,7890,0
20231106,193600,11876869640,7890,7890,7890,7890,0
20231106,193500,11876869640,7890,7890,7890,7890,0
20231106,193400,11876869640,7890,7890,7890,7890,0
20231106,193300,11876869640,7890,7890,7890,7890,0
20231106,193200,11876869640,7890,7890,7890,7890,0
20231106,193100,11876869640,7890,7890,7890,7890,0
20231106,193000,11876869640,7890,7890,7890,7890,0
20231106,192900,11876869640,7890,7890,7890,7890,0
20231106,192800,11876869640,7890,7890,7890,7890,0
20231106,192700,11876869640,7890,7890,7890,7890,0
20231106,192600,11876869640,7890,7890,7890,7890,0
20231106,192500,11876869640,7890,7890,7890,7890,0
20231106,192400,11876869640,7890,7890,7890,7890,0
20231106,192300,11876869640,7890,7890,7890,7890,0
20231106,192200,11876869640,7890,7890,7890,7890,0
20231106,192100,11876869640,7890,7890,7890,7890,0
20231106,192000,11876869640,7890,7890,7890,7890,0
20231106,191900,11876869640,7890,7890,7890,7890,28231
20231106,191800,11876869640,7890,7890,7890,7890,0
20231106,191700,11876869640,7890,7890,7890,7890,0
20231106,191600,11876869640,7890,7890,7890,7890,0
20231106,191500,11876869640,7890,7890,7890,7890,0
20231106,191400,11876869640,7890,7890,7890,7890,0
20231106,191300,11876869640,7890,7890,7890,7890,0
20231106,191200,11876869640,7890,7890,7890,7890,0
20231106,191100,11876869640,7890,7890,7890,7890,0
20231106,191000,11876869640,7890,7890,7890,7890,0
20231106,190900,11876869640,7890,7890,7890,7890,0
20231106,190800,11876869640,7890,7890,7890,7890,0
20231106,190700,11876869640,7890,7890,7890,7890,0
20231106,190600,11876869640,7890,7890,7890,7890,0
20231106,190500,11876869640,7890,7890,7890,7890,0
20231106,190400,11876869640,7890,7890,7890,7890,0
20231106,190300,11876869640,7890,7890,7890,7890,0
20231106,190200,11876869640,7890,7890,7890,7890,0
20231106,190100,11876869640,7890,7890,7890,7890,0
20231106,190000,11876869640,7890,7890,7890,7890,0
20231106,185900,11876869640,7890,7890,7890,7890,0
20231106,185800,11876869640,7890,7890,7890,7890,0
20231106,185700,11876869640,7890,7890,7890,7890,0
20231106,185600,11876869640,7890,7890,7890,7890,0
20231106,185500,11876869640,7890,7890,7890,7890,0
20231106,185400,11876869640,7890,7890,7890,7890,0
20231106,185300,11876869640,7890,7890,7890,7890,0
20231106,185200,11876869640,7890,7890,7890,7890,0
20231106,185100,11876869640,7890,7890,7890,7890,0
20231106,185000,11876869640,7890,7890,7890,7890,0
20231106,184900,11876869640,7890,7890,7890,7890,28231
20231106,184800,11876869640,7890,7890,7890,7890,0
20231106,184700,11876869640,7890,7890,7890,7890,0
20231106,184600,11876869640,7890,7890,7890,7890,0
20231106,184500,11876869640,7890,7890,7890,7890,0
20231106,184400,11876869640,7890,7890,7890,7890,0
20231106,184300,11876869640,7890,7890,7890,7890,0
20231106,184200,11876869640,7890,7890,7890,7890,0
20231106,184100,11876869640,7890,7890,7890,7890,0
20231106,184000,11876869640,7890,7890,7890,7890,0
20231106,183900,11876869640,7890,7890,7890,7890,0
20231106,183800,11876869640,7890,7890,7890,7890,0
20231106,183700,11876869640,7890,7890,7890,7890,0
20231106,183600,11876869640,7890,7890,7890,7890,0
20231106,183500,11876869640,7890,7890,7890,7890,0
20231106,183400,11876869640,7890,7890,7890,7890,0
20231106,183300,11876869640,7890,7890,7890,7890,0
20231106,183200,11876869640,7890,7890,7890,7890,0
20231106,183100,11876869640,7890,7890,7890,7890,0
20231106,183000,11876869640,7890,7890,7890,7890,0
20231106,182900,11876869640,7890,7890,7890,7890,0
20231106,182800,11876869640,7890,7890,7890,7890,0
20231106,182700,11876869640,7890,7890,7890,7890,0
20231106,182600,11876869640,7890,7890,7890,7890,0
20231106,182500,11876869640,7890,7890,7890,7890,0
20231106,182400,11876869640,7890,7890,7890,7890,0
20231106,182300,11876869640,7890,7890,7890,7890,0
20231106,182200,11876869640,7890,7890,7890,7890,0
20231106,182100,11876869640,7890,7890,7890,7890,0
20231106,182000,11876869640,7890,7890,7890,7890,0
20231106,181900,11876869640,7890,7890,7890,7890,28231
20231106,181800,11876869640,7890,7890,7890,7890,0
20231106,181700,11876869640,7890,7890,7890,7890,0
20231106,181600,11876869640,7890,7890,7890,7890,0
20231106,181500,11876869640,7890,7890,7890,7890,0
20231106,181400,11876869640,7890,7890,7890,7890,0
20231106,181300,11876869640,7890,7890,7890,7890,0
20231106,181200,11876869640,7890,7890,7890,7890,0
20231106,181100,11876869640,7890,7890,7890,7890,0
20231106,181000,11876869640,7890,7890,7890,7890,0
20231106,180900,11876869640,7890,7890,7890,7890,0
20231106,180800,11876869640,7890,7890,7890,7890,0
20231106,180700,11876869640,7890,7890,7890,7890,0
20231106,180600,11876869640,7890,7890,7890,7890,0
20231106,180500,11876869640,7890,7890,7890,7890,0
20231106,180400,11876869640,7890,7890,7890,7890,0
20231106,180300,11876869640,7890,7890,7890,7890,0
20231106,180200,11876869640,7890,7890,7890,7890,0
20231106,180100,11876869640,7890,7890,7890,7890,0
20231106,180000,11876869640,7890,7890,7890,7890,0
20231106,175900,11876869640,7890,7890,7890,7890,0
20231106,175800,11876869640,7890,7890,7890,7890,0
20231106,175700,11876869640,7890,7890,7890,7890,0
20231106,175600,11876869640,7890,7890,7890,7890,0
20231106,175500,11876869640,7890,7890,7890,7890,0
20231106,175400,11876869640,7890,7890,7890,7890,0
20231106,175300,11876869640,7890,7890,7890,7890,0
20231106,175200,11876869640,7890,7890,7890,7890,0
20231106,175100,11876869640,7890,7890,7890,7890,0
20231106,175000,11876869640,7890,7890,7890,7890,0
20231106,174900,11876869640,7890,7890,7890,7890,28231
20231106,174800,11876869640,7890,7890,7890,7890,0
20231106,174700,11876869640,7890,7890,7890,7890,0
20231106,174600,11876869640,7890,7890,7890,7890,0
20231106,174500,11876869640,7890,7890,7890,7890,0
20231106,174400,11876869640,7890,7890,7890,7890,0
20231106,174300,11876869640,7890,7890,7890,7890,0
20231106,174200,11876869640,7890,7890,7890,7890,0
20231106,174100,11876869640,7890,7890,7890,7890,0
20231106,174000,11876869640,7890,7890,7890,7890,0
20231106,173900,11876869640,7890,7890,7890,7890,0
20231106,173800,11876869640,7890,7890,7890,7890,0
20231106,173700,11876869640,7890,7890,7890,7890,0
20231106,173600,11876869640,7890,7890,7890,7890,0
20231106,173500,11876869640,7890,7890,7890,7890,0
20231106,173400,11876869640,7890,7890,7890,7890,0
20231106,173300,11876869640,7890,7890,7890,7890,0
20231106,173200,11876869640,7890,7890,7890,7890,0
20231106,173100,11876869640,7890,7890,7890,7890,0
20231106,173000,11876869640,7890,7890,7890,7890,0
20231106,172900,11876869640,7890,7890,7890,7890,0
20231106,172800,11876869640,7890,7890,7890,7890,0
20231106,172700,11876869640,7890,7890,7890,7890,0
20231106,172600,11876869640,7890,7890,7890,7890,0
20231106,172500,11876869640,7890,7890,7890,7890,0
20231106,172400,11876869640,7890,7890,7890,7890,0
20231106,172300,11876869640,7890,7890,7890,7890,0
20231106,172200,11876869640,7890,7890,7890,7890,0
20231106,172100,11876869640,7890,7890,7890,7890,0
20231106,172000,11876869640,7890,7890,7890,7890,0
20231106,171900,11876869640,7890,7890,7890,7890,28231
20231106,171800,11876869640,7890,7890,7890,7890,0
20231106,171700,11876869640,7890,7890,7890,7890,0
20231106,171600,11876869640,7890,7890,7890,7890,0
20231106,171500,11876869640,7890,7890,7890,7890,0
20231106,171400,11876869640,7890,7890,7890,7890,0
20231106,171300,11876869640,7890,7890,7890,7890,0
20231106,171200,11876869640,7890,7890,7890,7890,0
20231106,171100,11876869640,7890,7890,7890,7890,0
20231106,171000,11876869640,7890,7890,7890,7890,0
20231106,170900,11876869640,7890,7890,7890,7890,0
20231106,170800,11876869640,7890,7890,7890,7890,0
20231106,170700,11876869640,7890,7890,7890,7890,0
20231106,170600,11876869640,7890,7890,7890,7890,0
20231106,170500,11876869640,7890,7890,7890,7890,0
20231106,170400,11876869640,7890,7890,7890,7890,0
20231106,170300,11876869640,7890,7890,7890,7890,0
20231106,170200,11876869640,7890,7890,7890,7890,0
20231106,170100,11876869640,7890,7890,7890,7890,0
20231106,170000,11876869640,7890,7890,7890,7890,0
20231106,165900,11876869640,7890,7890,7890,7890,0
20231106,165800,11876869640,7890,7890,7890,7890,0
20231106,165700,11876869640,7890,7890,7890,7890,0
20231106,165600,11876869640,7890,7890,7890,7890,0
20231106,165500,11876869640,7890,7890,7890,7890,0
20231106,165400,11876869640,7890,7890,7890,7890,0
20231106,165300,11876869640,7890,7890,7890,7890,0
20231106,165200,11876869640,7890,7890,7890,7890,0
20231106,165100,11876869640,7890,7890,7890,7890,0
20231106,165000,11876869640,7890,7890,7890,7890,0
20231106,164900,11876869640,7890,7890,7890,7890,28231
20231106,164800,11876869640,7890,7890,7890,7890,0
20231106,164700,11876869640,7890,7890,7890,7890,0
20231106,164600,11876869640,7890,7890,7890,7890,0
20231106,164500,11876869640,7890,7890,7890,7890,0
20231106,164400,11876869640,7890,7890,7890,7890,0
20231106,164300,11876869640,7890,7890,7890,7890,0
20231106,164200,11876869640,7890,7890,7890,7890,0
20231106,164100,11876869640,7890,7890,7890,7890,0
20231106,164000,11876869640,7890,7890,7890,7890,0
20231106,163900,11876869640,7890,7890,7890,7890,0
20231106,163800,11876869640,7890,7890,7890,7890,0
20231106,163700,11876869640,7890,7890,7890,7890,0
20231106,163600,11876869640,7890,7890,7890,7890,0
20231106,163500,11876869640,7890,7890,7890,7890,0
20231106,163400,11876869640,7890,7890,7890,7890,0
20231106,163300,11876869640,7890,7890,7890,7890,0
20231106,163200,11876869640,7890,7890,7890,7890,0
20231106,163100,11876869640,7890,7890,7890,7890,0
20231106,163000,11876869640,7890,7890,7890,7890,0
20231106,162900,11876869640,7890,7890,7890,7890,0
20231106,162800,11876869640,7890,7890,7890,7890,0
20231106,162700,11876869640,7890,7890,7890,7890,0
20231106,162600,11876869640,7890,7890,7890,7890,0
20231106,162500,11876869640,7890,7890,7890,7890,0
20231106,162400,11876869640,7890,7890,7890,7890,0
20231106,162300,11876869640,7890,7890,7890,7890,0
20231106,162200,11876869640,7890,7890,7890,7890,0
20231106,162100,11876869640,7890,7890,7890,7890,0
20231106,162000,11876869640,7890,7890,7890,7890,0
20231106,161900,11876869640,7890,7890,7890,7890,28231
20231106,161800,11876869640,7890,7890,7890,7890,0
20231106,161700,11876869640,7890,7890,7890,7890,0
20231106,161600,11876869640,7890,7890,7890,7890,0
20231106,161500,11876869640,7890,7890,7890,7890,0
20231106,161400,11876869640,7890,7890,7890,7890,0
20231106,161300,11876869640,7890,7890,7890,7890,0
20231106,161200,11876869640,7890,7890,7890,7890,0
20231106,161100,11876869640,7890,7890,7890,7890,0
20231106,161000,11876869640,7890,7890,7890,7890,0
20231106,160900,11876869640,7890,7890,7890,7890,0
20231106,160800,11876869640,7890,7890,7890,7890,0
20231106,160700,11876869640,7890,7890,7890,7890,0
20231106,160600,11876869640,7890,7890,7890,7890,0
20231106,160500,11876869640,7890,7890,7890,7890,0
20231106,160400,11876869640,7890,7890,7890,7890,0
20231106,160300,11876869640,7890,7890,7890,7890,0
20231106,160200,11876869640,7890,7890,7890,7890,0
20231106,160100,11876869640,7890,7890,7890,7890,0
20231106,160000,11876869640,7890,7890,7890,7890,0
20231106,155900,11876869640,7890,7890,7890,7890,0
20231106,155800,11876869640,7890,7890,7890,7890,0
20231106,155700,11876869640,7890,7890,7890,7890,0
20231106,155600,11876869640,7890,7890,7890,7890,0
20231106,155500,11876869640,7890,7890,7890,7890,0
20231106,155400,11876869640,7890,7890,7890,7890,0
20231106,155300,11876869640,7890,7890,7890,7890,0
20231106,155200,11876869640,7890,7890,7890,7890,0
20231106,155100,11876869640,7890,7890,7890,7890,0
20231106,155000,11876869640,7890,7890,7890,7890,0
20231106,154900,11876869640,7890,7890,7890,7890,28231
20231106,154800,11876869640,7890,7890,7890,7890,0
20231106,154700,11876869640,7890,7890,7890,7890,0
20231106,154600,11876869640,7890,7890,7890,7890,0
20231106,154500,11876869640,7890,7890,7890,7890,0
20231106,154400,11876869640,7890,7890,7890,7890,0
20231106,154300,11876869640,7890,7890,7890,7890,0
20231106,154200,11876869640,7890,7890,7890,7890,0
20231106,154100,11876869640,7890,7890,7890,7890,0
20231106,154000,11876869640,7890,7890,7890,7890,0
20231106,153900,11876869640,7890,7890,7890,7890,0
20231106,153800,11876869640,7890,7890,7890,7890,0
20231106,153700,11876869640,7890,7890,7890,7890,0
20231106,153600,11876869640,7890,7890,7890,7890,0
20231106,153500,11876869640,7890,7890,7890,7890,0
20231106,153400,11876869640,7890,7890,7890,7890,0
20231106,153300,11876869640,7890,7890,7890,7890,0
20231106,153200,11876869640,7890,7890,7890,7890,0
20231106,153100,11876869640,7890,7890,7890,7890,0
20231106,153000,11876869640,7890,7890,7890,7890,28231
20231106,152900,11654127050,7890,7890,7890,7890,0
20231106,152800,11654127050,7890,7890,7890,7890,0
20231106,152700,11654127050,7890,7890,7890,7890,0
20231106,152600,11654127050,7890,7890,7890,7890,0
20231106,152500,11654127050,7890,7890,7890,7890,0
20231106,152400,11654127050,7890,7890,7890,7890,0
20231106,152300,11654127050,7890,7890,7890,7890,0
20231106,152200,11654127050,7890,7890,7890,7890,0
20231106,152100,11654127050,7890,7890,7890,7890,0
20231106,152000,11654127050,7890,7890,7890,7890,0
20231106,151900,11654127050,7890,7890,7900,7880,6152
20231106,151800,11605567000,7880,7870,7890,7870,5494
20231106,151700,11562272010,7870,7880,7880,7860,4785
20231106,151600,11524618920,7880,7860,7880,7860,6895
20231106,151500,11470372700,7850,7860,7870,7850,8447
20231106,151400,11404008360,7860,7850,7860,7840,3085
20231106,151300,11379787030,7850,7850,7860,7850,2516
20231106,151200,11360030020,7850,7860,7860,7850,6892
20231106,151100,11305917850,7860,7860,7870,7840,15478
20231106,151000,11184464900,7860,7860,7870,7860,7059
20231106,150900,11128980580,7870,7860,7870,7860,1618
20231106,150800,11116254220,7860,7870,7870,7850,1456
20231106,150700,11104808980,7860,7850,7880,7850,3716
20231106,150600,11075592620,7850,7850,7870,7840,3822
20231106,150500,11045566670,7840,7840,7850,7840,4209
20231106,150400,11012566980,7850,7860,7860,7840,2547
20231106,150300,10992572320,7840,7860,7860,7840,12629
20231106,150200,10893469000,7870,7860,7870,7850,1726
20231106,150100,10879902230,7870,7870,7870,7860,1788
20231106,150000,10865846650,7860,7860,7860,7850,1997
20231106,145900,10850160110,7860,7860,7860,7850,1416
20231106,145800,10839043060,7860,7860,7860,7850,2631
20231106,145700,10818382350,7860,7860,7860,7850,1514
20231106,145600,10806494570,7850,7850,7870,7850,2597
20231106,145500,10786091330,7860,7860,7860,7850,3742
20231106,145400,10756690540,7850,7850,7860,7830,14735
20231106,145300,10641186540,7850,7860,7870,7840,8813
20231106,145200,10572043560,7850,7860,7860,7840,9905
20231106,145100,10494292720,7850,7850,7850,7840,926
20231106,145000,10487027000,7860,7840,7860,7840,6265
20231106,144900,10437838030,7840,7850,7850,7840,3329
20231106,144800,10411732060,7850,7830,7850,7830,10647
20231106,144700,10328243140,7830,7850,7860,7830,13230
20231106,144600,10224478280,7860,7840,7860,7840,2897
20231106,144500,10201747960,7850,7840,7860,7840,6538
20231106,144400,10150428650,7840,7850,7860,7840,11185
20231106,144300,10062691490,7850,7850,7860,7840,7649
20231106,144200,10002661730,7860,7840,7860,7840,6811
20231106,144100,9949196920,7830,7840,7940,7830,26329
20231106,144000,9742051010,7840,7830,7850,7830,6151
20231106,143900,9693871490,7830,7830,7840,7830,8831
20231106,143800,9624723260,7830,7830,7840,7830,4008
20231106,143700,9593337320,7840,7830,7840,7830,2014
20231106,143600,9577549820,7830,7850,7850,7830,1758
20231106,143500,9563774600,7830,7830,7850,7830,12753
20231106,143400,9463900870,7820,7840,7840,7820,4991
20231106,143300,9424827270,7840,7840,7840,7810,9181
20231106,143200,9353054010,7800,7850,7860,7800,28341
20231106,143100,9131215550,7860,7860,7860,7850,5782
20231106,143000,9085811120,7850,7840,7860,7830,2997
20231106,142900,9062301730,7840,7830,7840,7830,2726
20231106,142800,9040938940,7860,7860,7860,7800,45990
20231106,142700,8681139980,7870,7860,7870,7860,3294
20231106,142600,8655222080,7870,7860,7870,7850,7963
20231106,142500,8592682500,7840,7840,7870,7840,4344
20231106,142400,8558551770,7840,7840,7870,7820,8225
20231106,142300,8494060030,7830,7850,7860,7830,7745
20231106,142200,8433341980,7850,7830,7880,7830,4905
20231106,142100,8394851500,7830,7840,7840,7830,2607
20231106,142000,8374437380,7840,7860,7860,7830,5828
20231106,141900,8328765000,7850,7840,7860,7830,3640
20231106,141800,8300215430,7850,7860,7860,7840,3089
20231106,141700,8275988230,7850,7890,7890,7810,39014
20231106,141600,7970227730,7870,7890,7890,7870,735
20231106,141500,7964440080,7890,7890,7890,7860,13479
20231106,141400,7858350230,7890,7880,7900,7870,4044
20231106,141300,7826479570,7880,7890,7900,7870,5574
20231106,141200,7782548050,7890,7850,7890,7850,20239
20231106,141100,7623307960,7850,7870,7870,7850,5588
20231106,141000,7579409310,7860,7890,7900,7850,19336
20231106,140900,7427216370,7890,7910,7910,7890,3823
20231106,140800,7397035160,7910,7890,7930,7890,1083
20231106,140700,7388471770,7890,7940,7940,7890,39875
20231106,140600,7073420020,7930,7950,7960,7920,720
20231106,140500,7067713550,7950,7920,7950,7920,8415
20231106,140400,7001049090,7930,7930,7940,7920,9758
20231106,140300,6923679310,7940,7950,7950,7940,6361
20231106,140200,6873170850,7950,7960,7970,7950,7276
20231106,140100,6815312960,7960,7970,7970,7960,2090
20231106,140000,6798675980,7970,7970,7970,7960,1241
20231106,135900,6788788920,7960,7960,7980,7960,1211
20231106,135800,6779149340,7960,7970,7970,7950,1225
20231106,135700,6769397870,7970,7970,7970,7950,4833
20231106,135600,6730927070,7960,7960,7970,7960,1519
20231106,135500,6718833650,7960,7970,7970,7960,1317
20231106,135400,6708344880,7980,7980,7980,7960,4651
20231106,135300,6671312750,7980,7980,7980,7970,1893
20231106,135200,6656221260,7980,7980,7990,7980,2536
20231106,135100,6635983970,7970,7970,7980,7970,1044
20231106,135000,6627659400,7970,7980,7980,7970,1536
20231106,134900,6615416910,7970,7980,7980,7970,1686
20231106,134800,6601975160,7980,7990,7990,7970,1904
20231106,134700,6586786310,7990,7980,7990,7970,3490
20231106,134600,6558947610,7970,7960,7990,7960,1410
20231106,134500,6547712310,7970,7970,7970,7960,1921
20231106,134400,6532412080,7970,7970,7980,7960,1095
20231106,134300,6523690540,7970,7960,7970,7950,2418
20231106,134200,6504444610,7960,7970,7970,7950,14648
20231106,134100,6387858740,7980,7980,7980,7970,179
20231106,134000,6386431570,7980,7990,7990,7980,508
20231106,133900,6382375750,7990,7990,7990,7980,656
20231106,133800,6377140340,7980,7990,7990,7980,3613
20231106,133700,6348306960,7990,7990,7990,7980,126
20231106,133600,6347301230,8000,7990,8000,7980,281
20231106,133500,6345055230,7990,8000,8000,7990,1701
20231106,133400,6331452410,8000,8000,8000,7980,4428
20231106,133300,6296092610,8000,7990,8000,7980,916
20231106,133200,6288780750,7990,7980,7990,7980,1066
20231106,133100,6280270960,7990,7980,7990,7980,855
20231106,133000,6273441650,7970,7990,7990,7970,729
20231106,132900,6267628590,7970,7980,7980,7970,1984
20231106,132800,6251804370,7990,7980,8000,7980,1489
20231106,132700,6239921510,7980,7990,7990,7970,163
20231106,132600,6238620350,7990,7980,7990,7980,664
20231106,132500,6233315220,7980,7990,7990,7980,1560
20231106,132400,6220862820,7990,8000,8000,7990,68
20231106,132300,6220319490,8000,7990,8000,7970,1932
20231106,132200,6204890500,7990,7980,7990,7970,5106
20231106,132100,6164154170,7990,7990,7990,7980,1909
20231106,132000,6148914340,7990,7980,8000,7980,2035
20231106,131900,6132670270,7980,7970,7980,7970,2779
20231106,131800,6110518150,7970,7970,7970,7970,118
20231106,131700,6109577690,7980,7980,7980,7960,1194
20231106,131600,6100060670,7970,7970,7990,7970,924
20231106,131500,6092696050,7970,7960,7970,7960,613
20231106,131400,6087816430,7950,7970,7970,7950,1115
20231106,131300,6078940250,7960,7970,7970,7960,1855
20231106,131200,6064167240,7970,7980,7980,7970,416
20231106,131100,6060850060,7980,7990,7990,7970,30
20231106,131000,6060610660,7990,7980,7990,7980,1076
20231106,130900,6052023830,7980,7980,7980,7980,917
20231106,130800,6044706170,7990,7980,7990,7980,4271
20231106,130700,6010599450,7980,7980,8000,7980,3438
20231106,130600,5983141650,7970,7950,7970,7950,1436
20231106,130500,5971717590,7960,7970,7970,7960,1342
20231106,130400,5961033350,7960,7970,7970,7960,370
20231106,130300,5958084550,7980,7970,7980,7950,10575
20231106,130200,5873892900,7980,7970,7980,7970,997
20231106,130100,5865942970,7970,7980,7980,7970,1355
20231106,130000,5855136490,7980,7980,7980,7970,3408
20231106,125900,5827974360,7980,7980,7990,7970,1743
20231106,125800,5814069410,7980,7990,7990,7980,829
20231106,125700,5807453900,7980,7990,7990,7980,2068
20231106,125600,5790950200,7990,7990,8000,7990,1507
20231106,125500,5778909260,8000,7990,8000,7990,539
20231106,125400,5774602570,8000,8000,8000,7990,19
20231106,125300,5774450720,8000,8010,8010,8000,1133
20231106,125200,5765379230,8000,8000,8010,7990,550
20231106,125100,5760980230,8010,7980,8010,7980,1771
20231106,125000,5746840250,7980,7990,8010,7980,2438
20231106,124900,5727361780,7990,7980,8000,7980,527
20231106,124800,5723151140,7990,7990,7990,7990,847
20231106,124700,5716383610,8000,8000,8000,7990,1022
20231106,124600,5708212420,7990,7990,7990,7990,10
20231106,124500,5708132520,8010,8000,8010,8000,376
20231106,124400,5705124510,8000,8000,8000,7990,277
20231106,124300,5702909490,7990,8000,8010,7990,1063
20231106,124200,5694407660,7980,8000,8000,7980,3641
20231106,124100,5665330200,8010,7990,8010,7990,387
20231106,124000,5662231340,7990,8000,8000,7990,2877
20231106,123900,5639216440,8010,8010,8020,7990,1120
20231106,123800,5630243350,8000,7980,8000,7980,2334
20231106,123700,5611598030,7980,7970,7980,7970,540
20231106,123600,5607289770,7980,7970,7980,7970,2191
20231106,123500,5589826490,7980,7980,7980,7980,371
20231106,123400,5586865910,7980,7980,7980,7980,619
20231106,123300,5581926290,7980,7970,7980,7970,1291
20231106,123200,5571632780,7970,7980,7980,7970,587
20231106,123100,5566949820,7980,7990,8000,7980,5717
20231106,123000,5521318870,8000,7990,8000,7990,1748
20231106,122900,5507351770,8000,8000,8010,8000,745
20231106,122800,5501391690,8000,8000,8010,8000,643
20231106,122700,5496247680,8000,7990,8000,7990,148
20231106,122600,5495063780,8000,8010,8020,8000,1277
20231106,122500,5484846580,8000,8010,8010,8000,406
20231106,122400,5481597300,8010,7980,8010,7980,1825
20231106,122300,5466993900,7990,8000,8000,7980,776
20231106,122200,5460799250,7990,8000,8000,7990,606
20231106,122100,5455956250,8000,8000,8000,7980,509
20231106,122000,5451888090,7980,8000,8000,7980,255
20231106,121900,5449848290,8000,8000,8000,8000,388
20231106,121800,5446744290,8000,7990,8000,7980,2110
20231106,121700,5429884090,8000,8000,8000,7990,970
20231106,121600,5422124190,8000,7990,8000,7990,193
20231106,121500,5420580200,8000,7990,8000,7990,358
20231106,121400,5417719700,7990,7990,7990,7980,449
20231106,121300,5414132850,7990,7990,7990,7980,583
20231106,121200,5409476680,7990,7990,7990,7980,991
20231106,121100,5401560590,7990,7980,7990,7980,1481
20231106,121000,5389729500,7980,7980,8040,7970,2665
20231106,120900,5368416190,7970,7990,7990,7970,2124
20231106,120800,5351482500,7980,7980,7980,7970,4119
20231106,120700,5318642090,7980,7990,7990,7970,3856
20231106,120600,5287870010,7980,7990,7990,7980,1415
20231106,120500,5276577190,7990,8000,8000,7990,3250
20231106,120400,5250599180,8000,8010,8010,7990,7550
20231106,120300,5190201120,8010,8010,8010,8010,1580
20231106,120200,5177545320,8010,8010,8010,8000,12320
20231106,120100,5078968450,8010,8010,8020,8000,4504
20231106,120000,5042896880,8020,8030,8030,8020,3492
20231106,115900,5014888320,8030,8030,8030,8020,4005
20231106,115800,4982759670,8040,8030,8050,8030,2194
20231106,115700,4965134670,8030,8020,8030,8020,301
20231106,115600,4962718710,8020,8020,8020,8010,4230
20231106,115500,4928813360,8020,8030,8030,8010,2531
20231106,115400,4908530240,8030,8020,8030,8020,1954
20231106,115300,4892844620,8030,8030,8030,8010,245
20231106,115200,4890878570,8020,8030,8030,8010,8984
20231106,115100,4818816660,8040,8030,8040,8030,2691
20231106,115000,4797207910,8040,8040,8040,8040,2037
20231106,114900,4780830430,8050,8050,8060,8040,816
20231106,114800,4774261460,8050,8050,8050,8040,1312
20231106,114700,4763705290,8050,8060,8060,8050,621
20231106,114600,4758705710,8060,8050,8060,8050,503
20231106,114500,4754655820,8050,8050,8050,8040,1491
20231106,114400,4742656470,8050,8040,8050,8040,1088
20231106,114300,4733901410,8040,8050,8060,8040,1414
20231106,114200,4722523690,8060,8050,8060,8040,1510
20231106,114100,4710367630,8040,8050,8060,8040,3741
20231106,114000,4680253720,8050,8050,8050,8050,350
20231106,113900,4677436220,8050,8050,8060,8050,1398
20231106,113800,4666179970,8060,8050,8060,8050,686
20231106,113700,4660657240,8070,8070,8070,8050,443
20231106,113600,4657086340,8070,8070,8070,8060,656
20231106,113500,4651795020,8070,8070,8070,8060,54
20231106,113400,4651359250,8070,8060,8070,8050,355
20231106,113300,4648500520,8070,8050,8070,8050,1663
20231106,113200,4635109660,8060,8060,8060,8060,391
20231106,113100,4631958200,8050,8050,8050,8050,2527
20231106,113000,4611615850,8050,8050,8050,8040,304
20231106,112900,4609168940,8040,8060,8060,8040,1129
20231106,112800,4600080080,8060,8070,8080,8050,611
20231106,112700,4595154880,8050,8080,8080,8050,15
20231106,112600,4595034070,8060,8080,8080,8060,3599
20231106,112500,4566019990,8080,8050,8080,8050,850
20231106,112400,4559173880,8050,8060,8060,8050,842
20231106,112300,4552394220,8050,8090,8090,8050,1049
20231106,112200,4543941980,8060,8080,8080,8060,360
20231106,112100,4541036090,8090,8070,8090,8070,322
20231106,112000,4538437030,8090,8080,8090,8080,980
20231106,111900,4530513790,8080,8050,8080,8050,952
20231106,111800,4522834070,8050,8060,8060,8050,155
20231106,111700,4521586050,8060,8050,8070,8050,1436
20231106,111600,4510015800,8050,8050,8050,8050,1433
20231106,111500,4498480150,8050,8040,8050,8040,163
20231106,111400,4497168260,8040,8050,8050,8040,1436
20231106,111300,4485616810,8050,8060,8060,8050,3141
20231106,111200,4460330000,8060,8060,8060,8050,2258
20231106,111100,4442147370,8060,8050,8060,8050,54
20231106,111000,4441712290,8050,8060,8060,8050,5060
20231106,110900,4400978480,8060,8080,8080,8050,1558
20231106,110800,4388422010,8070,8100,8100,8070,4490
20231106,110700,4352179230,8100,8100,8100,8100,34
20231106,110600,4351903830,8100,8080,8100,8080,1813
20231106,110500,4337242450,8070,8060,8100,8060,2258
20231106,110400,4319030360,8100,8090,8100,8060,1095
20231106,110300,4310190330,8070,8110,8110,8070,1188
20231106,110200,4300588980,8090,8130,8130,8090,8628
20231106,110100,4230640050,8130,8130,8140,8130,1338
20231106,110000,4219762100,8130,8140,8140,8130,708
20231106,105900,4213999000,8140,8140,8150,8140,2068
20231106,105800,4197160170,8140,8150,8150,8140,1334
20231106,105700,4186295770,8150,8140,8150,8140,3747
20231106,105600,4155792570,8140,8140,8140,8130,599
20231106,105500,4150916870,8140,8130,8140,8130,766
20231106,105400,4144683070,8130,8140,8140,8120,688
20231106,105300,4139090940,8130,8130,8140,8130,1921
20231106,105200,4123466320,8130,8140,8140,8130,2319
20231106,105100,4104591680,8130,8140,8140,8110,5066
20231106,105000,4063446700,8140,8140,8140,8140,5184
20231106,104900,4021248940,8130,8140,8140,8130,1352
20231106,104800,4010244980,8140,8140,8140,8130,1415
20231106,104700,3998729480,8140,8120,8140,8110,5389
20231106,104600,3954956430,8120,8130,8130,8120,1314
20231106,104500,3944279040,8130,8120,8130,8120,1123
20231106,104400,3935153390,8130,8120,8130,8120,1532
20231106,104300,3922708040,8130,8120,8130,8120,1090
20231106,104200,3913851030,8120,8120,8120,8110,5641
20231106,104100,3868049410,8120,8110,8120,8100,2217
20231106,104000,3850073970,8110,8110,8120,8110,1028
20231106,103900,3841734340,8110,8110,8110,8100,1391
20231106,103800,3830453340,8110,8090,8110,8090,2630
20231106,103700,3809153210,8080,8090,8090,8080,5137
20231106,103600,3767641830,8090,8100,8100,8090,872
20231106,103500,3760581040,8090,8080,8090,8080,4332
20231106,103400,3725555100,8080,8070,8080,8070,401
20231106,103300,3722317220,8070,8080,8080,8070,41
20231106,103200,3721986280,8080,8080,8080,8070,761
20231106,103100,3715839930,8080,8070,8080,8070,803
20231106,103000,3709353690,8070,8080,8080,8070,474
20231106,102900,3705527240,8080,8070,8080,8070,1308
20231106,102800,3694971570,8060,8060,8070,8050,3938
20231106,102700,3663229210,8060,8060,8060,8050,939
20231106,102600,3655665570,8060,8080,8080,8060,4623
20231106,102500,3618365140,8080,8070,8080,8070,845
20231106,102400,3611540060,8070,8080,8080,8070,448
20231106,102300,3607923690,8080,8060,8080,8060,416
20231106,102200,3604566780,8060,8070,8070,8060,1482
20231106,102100,3592618200,8070,8100,8100,8070,2859
20231106,102000,3569474160,8100,8100,8110,8100,858
20231106,101900,3562520890,8110,8100,8110,8100,1068
20231106,101800,3553859650,8100,8120,8120,8100,1689
20231106,101700,3540169590,8130,8120,8130,8120,5735
20231106,101600,3493548130,8120,8110,8120,8100,4446
20231106,101500,3457472990,8110,8100,8120,8100,7629
20231106,101400,3395606150,8090,8090,8100,8080,1853
20231106,101300,3380617740,8090,8090,8100,8090,249
20231106,101200,3378602740,8090,8060,8090,8050,6788
20231106,101100,3323842080,8060,8060,8060,8050,409
20231106,101000,3320545640,8040,8040,8060,8030,2180
20231106,100900,3303007370,8040,8050,8060,8040,1495
20231106,100800,3290983820,8050,8030,8050,8030,1499
20231106,100700,3278935830,8030,8030,8030,8020,402
20231106,100600,3275710770,8030,8020,8030,8020,850
20231106,100500,3268888360,8020,8030,8030,8020,750
20231106,100400,3262869890,8030,8020,8040,8020,1272
20231106,100300,3252663180,8020,8040,8040,8020,1550
20231106,100200,3240204220,8040,8020,8050,8020,5430
20231106,100100,3196554090,8020,8040,8040,8000,5344
20231106,100000,3153749120,8030,8060,8060,8030,460
20231106,095900,3150045160,8060,8050,8060,8040,1508
20231106,095800,3137893240,8050,8060,8060,8050,988
20231106,095700,3129939710,8050,8060,8060,8030,11246
20231106,095600,3039550550,8060,8020,8060,8000,14902
20231106,095500,2920247040,8020,8030,8030,8000,647
20231106,095400,2915061440,8030,8060,8070,8000,30179
20231106,095300,2673052320,8070,8090,8090,8060,6072
20231106,095200,2624012030,8080,8090,8090,8080,3528
20231106,095100,2595490240,8080,8120,8120,8080,14874
20231106,095000,2475091380,8130,8130,8140,8130,2268
20231106,094900,2456652370,8130,8140,8140,8130,837
20231106,094800,2449845520,8130,8120,8140,8100,10276
20231106,094700,2366392410,8120,8100,8120,8100,1625
20231106,094600,2353218780,8100,8110,8110,8100,319
20231106,094500,2350633670,8110,8100,8110,8100,2983
20231106,094400,2326459610,8100,8090,8110,8080,4261
20231106,094300,2291956930,8080,8080,8090,8080,2339
20231106,094200,2273051550,8090,8100,8100,8080,16225
20231106,094100,2141800740,8100,8100,8110,8090,3821
20231106,094000,2110859640,8100,8090,8110,8070,9588
20231106,093900,2033240750,8090,8080,8090,8080,4476
20231106,093800,1997052060,8080,8060,8090,8030,6312
20231106,093700,1946105520,8050,8050,8050,8040,1761
20231106,093600,1931931930,8050,8030,8060,8030,7593
20231106,093500,1870799550,8030,8030,8030,8020,153
20231106,093400,1869571180,8020,8020,8020,8010,1761
20231106,093300,1855448510,8020,8050,8050,8000,2953
20231106,093200,1831758470,8040,8030,8040,8010,3586
20231106,093100,1802947990,8030,8010,8030,7970,8603
20231106,093000,1734016480,8010,8010,8020,8000,3323
20231106,092900,1707399270,8020,7940,8020,7940,5108
20231106,092800,1666517270,7920,8000,8010,7920,20180
20231106,092700,1506415790,8000,7980,8010,7970,562
20231106,092600,1501920300,7960,7970,7980,7960,3180
20231106,092500,1476581920,7970,7980,7980,7970,1437
20231106,092400,1465124660,7980,8010,8010,7970,824
20231106,092300,1458549480,8010,7970,8010,7970,198
20231106,092200,1456965420,7970,8030,8030,7970,1692
20231106,092100,1443470140,8030,7970,8030,7970,3776
20231106,092000,1413291020,7970,7990,7990,7970,1924
20231106,091900,1397933110,7990,7980,7990,7980,1090
20231106,091800,1389233910,7980,7980,7990,7970,828
20231106,091700,1382626070,7980,7990,8000,7980,1055
20231106,091600,1374191120,7940,7910,8000,7910,4951
20231106,091500,1334750260,7910,7900,7910,7890,3546
20231106,091400,1306741420,7890,7870,7890,7870,3400
20231106,091300,1279950430,7870,7870,7900,7850,6649
20231106,091200,1227675740,7870,7890,7910,7870,13577
20231106,091100,1120558840,7890,7890,7890,7870,15604
20231106,091000,997730990,7900,7940,7940,7900,14342
20231106,090900,884336150,7940,7960,7960,7920,24579
20231106,090800,689217270,7960,7980,7980,7960,4898
20231106,090700,650223820,7990,7960,7990,7950,5381
20231106,090600,607377660,7950,7990,8000,7950,9215
20231106,090500,533853520,7990,8020,8020,7990,16442
20231106,090400,402249650,8030,8060,8080,8020,5067
20231106,090300,361498260,8050,8050,8080,8030,6952
20231106,090200,305497470,8060,7990,8060,7980,9170
20231106,090100,232181720,7990,8070,8070,7990,7019
20231106,090000,175860480,8060,8080,8100,8040,21042