KissMeData/088980/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,195600,9159152400,12210,12210,12210,12210,6065
20231106,195500,9159152400,12210,12210,12210,12210,0
20231106,195400,9159152400,12210,12210,12210,12210,0
20231106,195300,9159152400,12210,12210,12210,12210,0
20231106,195200,9159152400,12210,12210,12210,12210,0
20231106,195100,9159152400,12210,12210,12210,12210,0
20231106,195000,9159152400,12210,12210,12210,12210,0
20231106,194900,9159152400,12210,12210,12210,12210,0
20231106,194800,9159152400,12210,12210,12210,12210,0
20231106,194700,9159152400,12210,12210,12210,12210,0
20231106,194600,9159152400,12210,12210,12210,12210,0
20231106,194500,9159152400,12210,12210,12210,12210,0
20231106,194400,9159152400,12210,12210,12210,12210,0
20231106,194300,9159152400,12210,12210,12210,12210,0
20231106,194200,9159152400,12210,12210,12210,12210,0
20231106,194100,9159152400,12210,12210,12210,12210,0
20231106,194000,9159152400,12210,12210,12210,12210,0
20231106,193900,9159152400,12210,12210,12210,12210,0
20231106,193800,9159152400,12210,12210,12210,12210,0
20231106,193700,9159152400,12210,12210,12210,12210,0
20231106,193600,9159152400,12210,12210,12210,12210,0
20231106,193500,9159152400,12210,12210,12210,12210,0
20231106,193400,9159152400,12210,12210,12210,12210,0
20231106,193300,9159152400,12210,12210,12210,12210,0
20231106,193200,9159152400,12210,12210,12210,12210,0
20231106,193100,9159152400,12210,12210,12210,12210,0
20231106,193000,9159152400,12210,12210,12210,12210,0
20231106,192900,9159152400,12210,12210,12210,12210,0
20231106,192800,9159152400,12210,12210,12210,12210,0
20231106,192700,9159152400,12210,12210,12210,12210,0
20231106,192600,9159152400,12210,12210,12210,12210,6065
20231106,192500,9159152400,12210,12210,12210,12210,0
20231106,192400,9159152400,12210,12210,12210,12210,0
20231106,192300,9159152400,12210,12210,12210,12210,0
20231106,192200,9159152400,12210,12210,12210,12210,0
20231106,192100,9159152400,12210,12210,12210,12210,0
20231106,192000,9159152400,12210,12210,12210,12210,0
20231106,191900,9159152400,12210,12210,12210,12210,0
20231106,191800,9159152400,12210,12210,12210,12210,0
20231106,191700,9159152400,12210,12210,12210,12210,0
20231106,191600,9159152400,12210,12210,12210,12210,0
20231106,191500,9159152400,12210,12210,12210,12210,0
20231106,191400,9159152400,12210,12210,12210,12210,0
20231106,191300,9159152400,12210,12210,12210,12210,0
20231106,191200,9159152400,12210,12210,12210,12210,0
20231106,191100,9159152400,12210,12210,12210,12210,0
20231106,191000,9159152400,12210,12210,12210,12210,0
20231106,190900,9159152400,12210,12210,12210,12210,0
20231106,190800,9159152400,12210,12210,12210,12210,0
20231106,190700,9159152400,12210,12210,12210,12210,0
20231106,190600,9159152400,12210,12210,12210,12210,0
20231106,190500,9159152400,12210,12210,12210,12210,0
20231106,190400,9159152400,12210,12210,12210,12210,0
20231106,190300,9159152400,12210,12210,12210,12210,0
20231106,190200,9159152400,12210,12210,12210,12210,0
20231106,190100,9159152400,12210,12210,12210,12210,0
20231106,190000,9159152400,12210,12210,12210,12210,0
20231106,185900,9159152400,12210,12210,12210,12210,0
20231106,185800,9159152400,12210,12210,12210,12210,0
20231106,185700,9159152400,12210,12210,12210,12210,0
20231106,185600,9159152400,12210,12210,12210,12210,6065
20231106,185500,9159152400,12210,12210,12210,12210,0
20231106,185400,9159152400,12210,12210,12210,12210,0
20231106,185300,9159152400,12210,12210,12210,12210,0
20231106,185200,9159152400,12210,12210,12210,12210,0
20231106,185100,9159152400,12210,12210,12210,12210,0
20231106,185000,9159152400,12210,12210,12210,12210,0
20231106,184900,9159152400,12210,12210,12210,12210,0
20231106,184800,9159152400,12210,12210,12210,12210,0
20231106,184700,9159152400,12210,12210,12210,12210,0
20231106,184600,9159152400,12210,12210,12210,12210,0
20231106,184500,9159152400,12210,12210,12210,12210,0
20231106,184400,9159152400,12210,12210,12210,12210,0
20231106,184300,9159152400,12210,12210,12210,12210,0
20231106,184200,9159152400,12210,12210,12210,12210,0
20231106,184100,9159152400,12210,12210,12210,12210,0
20231106,184000,9159152400,12210,12210,12210,12210,0
20231106,183900,9159152400,12210,12210,12210,12210,0
20231106,183800,9159152400,12210,12210,12210,12210,0
20231106,183700,9159152400,12210,12210,12210,12210,0
20231106,183600,9159152400,12210,12210,12210,12210,0
20231106,183500,9159152400,12210,12210,12210,12210,0
20231106,183400,9159152400,12210,12210,12210,12210,0
20231106,183300,9159152400,12210,12210,12210,12210,0
20231106,183200,9159152400,12210,12210,12210,12210,0
20231106,183100,9159152400,12210,12210,12210,12210,0
20231106,183000,9159152400,12210,12210,12210,12210,0
20231106,182900,9159152400,12210,12210,12210,12210,0
20231106,182800,9159152400,12210,12210,12210,12210,0
20231106,182700,9159152400,12210,12210,12210,12210,0
20231106,182600,9159152400,12210,12210,12210,12210,6065
20231106,182500,9159152400,12210,12210,12210,12210,0
20231106,182400,9159152400,12210,12210,12210,12210,0
20231106,182300,9159152400,12210,12210,12210,12210,0
20231106,182200,9159152400,12210,12210,12210,12210,0
20231106,182100,9159152400,12210,12210,12210,12210,0
20231106,182000,9159152400,12210,12210,12210,12210,0
20231106,181900,9159152400,12210,12210,12210,12210,0
20231106,181800,9159152400,12210,12210,12210,12210,0
20231106,181700,9159152400,12210,12210,12210,12210,0
20231106,181600,9159152400,12210,12210,12210,12210,0
20231106,181500,9159152400,12210,12210,12210,12210,0
20231106,181400,9159152400,12210,12210,12210,12210,0
20231106,181300,9159152400,12210,12210,12210,12210,0
20231106,181200,9159152400,12210,12210,12210,12210,0
20231106,181100,9159152400,12210,12210,12210,12210,0
20231106,181000,9159152400,12210,12210,12210,12210,0
20231106,180900,9159152400,12210,12210,12210,12210,0
20231106,180800,9159152400,12210,12210,12210,12210,0
20231106,180700,9159152400,12210,12210,12210,12210,0
20231106,180600,9159152400,12210,12210,12210,12210,0
20231106,180500,9159152400,12210,12210,12210,12210,0
20231106,180400,9159152400,12210,12210,12210,12210,0
20231106,180300,9159152400,12210,12210,12210,12210,0
20231106,180200,9159152400,12210,12210,12210,12210,0
20231106,180100,9159152400,12210,12210,12210,12210,0
20231106,180000,9159152400,12210,12210,12210,12210,0
20231106,175900,9159152400,12210,12210,12210,12210,0
20231106,175800,9159152400,12210,12210,12210,12210,0
20231106,175700,9159152400,12210,12210,12210,12210,0
20231106,175600,9159152400,12210,12210,12210,12210,6065
20231106,175500,9159152400,12210,12210,12210,12210,0
20231106,175400,9159152400,12210,12210,12210,12210,0
20231106,175300,9159152400,12210,12210,12210,12210,0
20231106,175200,9159152400,12210,12210,12210,12210,0
20231106,175100,9159152400,12210,12210,12210,12210,0
20231106,175000,9159152400,12210,12210,12210,12210,0
20231106,174900,9159152400,12210,12210,12210,12210,0
20231106,174800,9159152400,12210,12210,12210,12210,0
20231106,174700,9159152400,12210,12210,12210,12210,0
20231106,174600,9159152400,12210,12210,12210,12210,0
20231106,174500,9159152400,12210,12210,12210,12210,0
20231106,174400,9159152400,12210,12210,12210,12210,0
20231106,174300,9159152400,12210,12210,12210,12210,0
20231106,174200,9159152400,12210,12210,12210,12210,0
20231106,174100,9159152400,12210,12210,12210,12210,0
20231106,174000,9159152400,12210,12210,12210,12210,0
20231106,173900,9159152400,12210,12210,12210,12210,0
20231106,173800,9159152400,12210,12210,12210,12210,0
20231106,173700,9159152400,12210,12210,12210,12210,0
20231106,173600,9159152400,12210,12210,12210,12210,0
20231106,173500,9159152400,12210,12210,12210,12210,0
20231106,173400,9159152400,12210,12210,12210,12210,0
20231106,173300,9159152400,12210,12210,12210,12210,0
20231106,173200,9159152400,12210,12210,12210,12210,0
20231106,173100,9159152400,12210,12210,12210,12210,0
20231106,173000,9159152400,12210,12210,12210,12210,0
20231106,172900,9159152400,12210,12210,12210,12210,0
20231106,172800,9159152400,12210,12210,12210,12210,0
20231106,172700,9159152400,12210,12210,12210,12210,0
20231106,172600,9159152400,12210,12210,12210,12210,6065
20231106,172500,9159152400,12210,12210,12210,12210,0
20231106,172400,9159152400,12210,12210,12210,12210,0
20231106,172300,9159152400,12210,12210,12210,12210,0
20231106,172200,9159152400,12210,12210,12210,12210,0
20231106,172100,9159152400,12210,12210,12210,12210,0
20231106,172000,9159152400,12210,12210,12210,12210,0
20231106,171900,9159152400,12210,12210,12210,12210,0
20231106,171800,9159152400,12210,12210,12210,12210,0
20231106,171700,9159152400,12210,12210,12210,12210,0
20231106,171600,9159152400,12210,12210,12210,12210,0
20231106,171500,9159152400,12210,12210,12210,12210,0
20231106,171400,9159152400,12210,12210,12210,12210,0
20231106,171300,9159152400,12210,12210,12210,12210,0
20231106,171200,9159152400,12210,12210,12210,12210,0
20231106,171100,9159152400,12210,12210,12210,12210,0
20231106,171000,9159152400,12210,12210,12210,12210,0
20231106,170900,9159152400,12210,12210,12210,12210,0
20231106,170800,9159152400,12210,12210,12210,12210,0
20231106,170700,9159152400,12210,12210,12210,12210,0
20231106,170600,9159152400,12210,12210,12210,12210,0
20231106,170500,9159152400,12210,12210,12210,12210,0
20231106,170400,9159152400,12210,12210,12210,12210,0
20231106,170300,9159152400,12210,12210,12210,12210,0
20231106,170200,9159152400,12210,12210,12210,12210,0
20231106,170100,9159152400,12210,12210,12210,12210,0
20231106,170000,9159152400,12210,12210,12210,12210,0
20231106,165900,9159152400,12210,12210,12210,12210,0
20231106,165800,9159152400,12210,12210,12210,12210,0
20231106,165700,9159152400,12210,12210,12210,12210,0
20231106,165600,9159152400,12210,12210,12210,12210,6065
20231106,165500,9159152400,12210,12210,12210,12210,0
20231106,165400,9159152400,12210,12210,12210,12210,0
20231106,165300,9159152400,12210,12210,12210,12210,0
20231106,165200,9159152400,12210,12210,12210,12210,0
20231106,165100,9159152400,12210,12210,12210,12210,0
20231106,165000,9159152400,12210,12210,12210,12210,0
20231106,164900,9159152400,12210,12210,12210,12210,0
20231106,164800,9159152400,12210,12210,12210,12210,0
20231106,164700,9159152400,12210,12210,12210,12210,0
20231106,164600,9159152400,12210,12210,12210,12210,0
20231106,164500,9159152400,12210,12210,12210,12210,0
20231106,164400,9159152400,12210,12210,12210,12210,0
20231106,164300,9159152400,12210,12210,12210,12210,0
20231106,164200,9159152400,12210,12210,12210,12210,0
20231106,164100,9159152400,12210,12210,12210,12210,0
20231106,164000,9159152400,12210,12210,12210,12210,0
20231106,163900,9159152400,12210,12210,12210,12210,0
20231106,163800,9159152400,12210,12210,12210,12210,0
20231106,163700,9159152400,12210,12210,12210,12210,0
20231106,163600,9159152400,12210,12210,12210,12210,0
20231106,163500,9159152400,12210,12210,12210,12210,0
20231106,163400,9159152400,12210,12210,12210,12210,0
20231106,163300,9159152400,12210,12210,12210,12210,0
20231106,163200,9159152400,12210,12210,12210,12210,0
20231106,163100,9159152400,12210,12210,12210,12210,0
20231106,163000,9159152400,12210,12210,12210,12210,0
20231106,162900,9159152400,12210,12210,12210,12210,0
20231106,162800,9159152400,12210,12210,12210,12210,0
20231106,162700,9159152400,12210,12210,12210,12210,0
20231106,162600,9159152400,12210,12210,12210,12210,6065
20231106,162500,9159152400,12210,12210,12210,12210,0
20231106,162400,9159152400,12210,12210,12210,12210,0
20231106,162300,9159152400,12210,12210,12210,12210,0
20231106,162200,9159152400,12210,12210,12210,12210,0
20231106,162100,9159152400,12210,12210,12210,12210,0
20231106,162000,9159152400,12210,12210,12210,12210,0
20231106,161900,9159152400,12210,12210,12210,12210,0
20231106,161800,9159152400,12210,12210,12210,12210,0
20231106,161700,9159152400,12210,12210,12210,12210,0
20231106,161600,9159152400,12210,12210,12210,12210,0
20231106,161500,9159152400,12210,12210,12210,12210,0
20231106,161400,9159152400,12210,12210,12210,12210,0
20231106,161300,9159152400,12210,12210,12210,12210,0
20231106,161200,9159152400,12210,12210,12210,12210,0
20231106,161100,9159152400,12210,12210,12210,12210,0
20231106,161000,9159152400,12210,12210,12210,12210,0
20231106,160900,9159152400,12210,12210,12210,12210,0
20231106,160800,9159152400,12210,12210,12210,12210,0
20231106,160700,9159152400,12210,12210,12210,12210,0
20231106,160600,9159152400,12210,12210,12210,12210,0
20231106,160500,9159152400,12210,12210,12210,12210,0
20231106,160400,9159152400,12210,12210,12210,12210,0
20231106,160300,9159152400,12210,12210,12210,12210,0
20231106,160200,9159152400,12210,12210,12210,12210,0
20231106,160100,9159152400,12210,12210,12210,12210,0
20231106,160000,9159152400,12210,12210,12210,12210,0
20231106,155900,9159152400,12210,12210,12210,12210,0
20231106,155800,9159152400,12210,12210,12210,12210,0
20231106,155700,9159152400,12210,12210,12210,12210,0
20231106,155600,9159152400,12210,12210,12210,12210,6065
20231106,155500,9159152400,12210,12210,12210,12210,0
20231106,155400,9159152400,12210,12210,12210,12210,0
20231106,155300,9159152400,12210,12210,12210,12210,0
20231106,155200,9159152400,12210,12210,12210,12210,0
20231106,155100,9159152400,12210,12210,12210,12210,0
20231106,155000,9159152400,12210,12210,12210,12210,0
20231106,154900,9159152400,12210,12210,12210,12210,0
20231106,154800,9159152400,12210,12210,12210,12210,0
20231106,154700,9159152400,12210,12210,12210,12210,0
20231106,154600,9159152400,12210,12210,12210,12210,0
20231106,154500,9159152400,12210,12210,12210,12210,0
20231106,154400,9159152400,12210,12210,12210,12210,0
20231106,154300,9159152400,12210,12210,12210,12210,0
20231106,154200,9159152400,12210,12210,12210,12210,0
20231106,154100,9159152400,12210,12210,12210,12210,0
20231106,154000,9159152400,12210,12210,12210,12210,0
20231106,153900,9159152400,12210,12210,12210,12210,0
20231106,153800,9159152400,12210,12210,12210,12210,0
20231106,153700,9159152400,12210,12210,12210,12210,0
20231106,153600,9159152400,12210,12210,12210,12210,0
20231106,153500,9159152400,12210,12210,12210,12210,0
20231106,153400,9159152400,12210,12210,12210,12210,0
20231106,153300,9159152400,12210,12210,12210,12210,0
20231106,153200,9159152400,12210,12210,12210,12210,0
20231106,153100,9159152400,12210,12210,12210,12210,0
20231106,153000,9159152400,12210,12210,12210,12210,6065
20231106,152900,9085098750,12200,12200,12200,12200,0
20231106,152800,9085098750,12200,12200,12200,12200,0
20231106,152700,9085098750,12200,12200,12200,12200,0
20231106,152600,9085098750,12200,12200,12200,12200,0
20231106,152500,9085098750,12200,12200,12200,12200,0
20231106,152400,9085098750,12200,12200,12200,12200,0
20231106,152300,9085098750,12200,12200,12200,12200,0
20231106,152200,9085098750,12200,12200,12200,12200,0
20231106,152100,9085098750,12200,12200,12200,12200,0
20231106,152000,9085098750,12200,12200,12200,12200,0
20231106,151900,9085098750,12200,12190,12200,12190,551
20231106,151800,9078382050,12200,12180,12200,12180,2625
20231106,151700,9046389050,12180,12190,12190,12180,792
20231106,151600,9036741450,12180,12190,12190,12180,1314
20231106,151500,9020736650,12190,12180,12190,12180,1305
20231106,151400,9004835480,12180,12180,12190,12180,688
20231106,151300,8996454640,12190,12180,12190,12180,707
20231106,151200,8987842150,12180,12180,12190,12180,288
20231106,151100,8984333180,12190,12180,12190,12180,725
20231106,151000,8975501790,12180,12170,12180,12170,1345
20231106,150900,8959122550,12180,12180,12190,12180,2435
20231106,150800,8929462990,12190,12180,12190,12180,1423
20231106,150700,8912129770,12180,12180,12190,12170,1175
20231106,150600,8897823920,12180,12190,12190,12170,1365
20231106,150500,8881197400,12180,12170,12190,12170,3352
20231106,150400,8840376540,12180,12170,12180,12170,740
20231106,150300,8831369890,12180,12190,12190,12180,1287
20231106,150200,8815693420,12180,12180,12190,12180,1469
20231106,150100,8797800070,12180,12180,12190,12170,2737
20231106,150000,8764466250,12170,12190,12190,12170,1206
20231106,145900,8749784390,12170,12180,12180,12170,5309
20231106,145800,8685165290,12190,12180,12190,12170,1411
20231106,145700,8667983580,12180,12170,12190,12170,1494
20231106,145600,8649794360,12180,12180,12180,12170,840
20231106,145500,8639569680,12170,12180,12180,12170,1681
20231106,145400,8619099220,12180,12180,12190,12170,2160
20231106,145300,8592791980,12180,12180,12190,12180,1032
20231106,145200,8580221450,12180,12170,12190,12170,2168
20231106,145100,8553820540,12180,12180,12180,12170,992
20231106,145000,8541738800,12180,12180,12180,12170,1562
20231106,144900,8522721960,12180,12180,12180,12170,1469
20231106,144800,8504833220,12180,12190,12190,12170,992
20231106,144700,8492754530,12190,12190,12190,12170,2287
20231106,144600,8464902260,12190,12180,12190,12170,2177
20231106,144500,8438397130,12170,12180,12180,12170,688
20231106,144400,8430018070,12180,12180,12190,12170,2034
20231106,144300,8405247910,12190,12190,12190,12180,2862
20231106,144200,8370379740,12180,12190,12190,12170,1693
20231106,144100,8349757580,12180,12180,12190,12180,814
20231106,144000,8339842840,12190,12180,12190,12180,2722
20231106,143900,8306687750,12180,12180,12190,12180,2614
20231106,143800,8274847000,12190,12180,12190,12180,1048
20231106,143700,8262081080,12190,12180,12190,12180,2396
20231106,143600,8232897090,12180,12180,12190,12180,1651
20231106,143500,8212786780,12180,12180,12190,12180,1398
20231106,143400,8195758430,12190,12190,12190,12180,1059
20231106,143300,8182858770,12190,12190,12190,12180,1162
20231106,143200,8168703100,12180,12200,12200,12180,1014
20231106,143100,8156349920,12190,12180,12190,12180,2226
20231106,143000,8129221600,12180,12190,12190,12180,1681
20231106,142900,8108741180,12190,12200,12200,12180,1256
20231106,142800,8093433730,12200,12190,12200,12180,1227
20231106,142700,8078476520,12190,12190,12200,12190,731
20231106,142600,8069564920,12200,12200,12200,12190,1239
20231106,142500,8054460330,12200,12200,12210,12190,1805
20231106,142400,8032444280,12190,12200,12200,12190,1224
20231106,142300,8017522610,12200,12200,12200,12200,1829
20231106,142200,7995208810,12210,12200,12210,12200,1005
20231106,142100,7982946570,12210,12210,12210,12200,1095
20231106,142000,7969586830,12200,12200,12210,12200,1654
20231106,141900,7949407320,12210,12190,12210,12190,1510
20231106,141800,7930990150,12190,12190,12200,12190,994
20231106,141700,7918872310,12190,12190,12200,12190,1027
20231106,141600,7906352360,12190,12190,12200,12190,1325
20231106,141500,7890199910,12190,12200,12200,12190,2422
20231106,141400,7860674890,12190,12190,12200,12190,1461
20231106,141300,7842864340,12190,12200,12200,12190,1450
20231106,141200,7825188030,12190,12190,12200,12190,881
20231106,141100,7814447570,12190,12180,12200,12180,2498
20231106,141000,7784003050,12190,12190,12200,12180,1510
20231106,140900,7765598760,12190,12190,12200,12190,192
20231106,140800,7763257620,12180,12200,12200,12180,1929
20231106,140700,7739752660,12200,12180,12200,12180,1403
20231106,140600,7722646810,12190,12190,12200,12180,1144
20231106,140500,7708705810,12180,12190,12190,12180,2343
20231106,140400,7680157020,12190,12200,12200,12190,989
20231106,140300,7668100940,12190,12190,12200,12180,1963
20231106,140200,7644171880,12190,12190,12200,12180,3710
20231106,140100,7598960670,12190,12190,12200,12190,1178
20231106,140000,7584600840,12190,12180,12200,12180,852
20231106,135900,7574214310,12190,12180,12200,12180,1895
20231106,135800,7551124110,12180,12190,12200,12180,2386
20231106,135700,7522042340,12190,12190,12190,12180,1601
20231106,135600,7502529370,12200,12180,12200,12180,1324
20231106,135500,7486398430,12190,12200,12200,12180,9111
20231106,135400,7375336380,12190,12200,12200,12190,1747
20231106,135300,7354037910,12200,12200,12200,12190,1347
20231106,135200,7337616020,12190,12190,12200,12190,1092
20231106,135100,7324303820,12190,12190,12200,12190,859
20231106,135000,7313831740,12190,12200,12200,12190,945
20231106,134900,7302311460,12190,12200,12200,12190,2032
20231106,134800,7277540250,12200,12190,12200,12190,939
20231106,134700,7266092200,12200,12200,12200,12190,1171
20231106,134600,7251813550,12200,12200,12200,12180,1910
20231106,134500,7228529390,12200,12200,12200,12190,1168
20231106,134400,7214281820,12200,12190,12200,12190,1414
20231106,134300,7197041980,12200,12210,12210,12190,520
20231106,134200,7190698660,12200,12190,12210,12190,1359
20231106,134100,7174123170,12190,12200,12200,12190,1058
20231106,134000,7161225280,12200,12190,12200,12180,2891
20231106,133900,7125969100,12190,12200,12200,12180,1394
20231106,133800,7108980680,12200,12180,12200,12180,1386
20231106,133700,7092087340,12180,12190,12190,12180,1996
20231106,133600,7067774920,12190,12180,12190,12170,1777
20231106,133500,7046120430,12190,12180,12190,12170,1353
20231106,133400,7029640540,12170,12180,12180,12170,1612
20231106,133300,7010021420,12180,12180,12180,12170,734
20231106,133200,7001087580,12190,12180,12190,12180,513
20231106,133100,6994839210,12180,12180,12180,12170,1401
20231106,133000,6977786900,12170,12180,12180,12170,2829
20231106,132900,6943351360,12170,12180,12180,12170,1292
20231106,132800,6927626400,12170,12180,12180,12170,1369
20231106,132700,6910964800,12170,12180,12180,12170,1250
20231106,132600,6895751320,12170,12180,12180,12170,1294
20231106,132500,6880000920,12180,12160,12180,12160,5604
20231106,132400,6811833320,12170,12160,12170,12160,806
20231106,132300,6802031010,12170,12170,12170,12160,679
20231106,132200,6793772830,12160,12170,12170,12160,1347
20231106,132100,6777391160,12160,12170,12170,12160,1219
20231106,132000,6762567110,12170,12170,12170,12160,1678
20231106,131900,6742159970,12160,12170,12170,12160,1937
20231106,131800,6718605180,12160,12170,12170,12160,1096
20231106,131700,6705276900,12160,12170,12170,12160,3618
20231106,131600,6661281940,12170,12160,12170,12160,935
20231106,131500,6649909920,12170,12160,12170,12160,2801
20231106,131400,6615848020,12170,12170,12170,12160,3789
20231106,131300,6569742340,12160,12170,12170,12160,3400
20231106,131200,6528396400,12170,12170,12170,12160,2529
20231106,131100,6497631400,12160,12170,12170,12160,2059
20231106,131000,6472592040,12170,12170,12170,12160,1660
20231106,130900,6452403480,12170,12170,12170,12160,1252
20231106,130800,6437177040,12170,12170,12170,12160,1090
20231106,130700,6423921370,12170,12170,12170,12160,1829
20231106,130600,6401671950,12160,12160,12170,12160,1971
20231106,130500,6377692950,12160,12170,12170,12160,1003
20231106,130400,6365495350,12160,12160,12170,12150,2835
20231106,130300,6331024110,12160,12160,12160,12150,2693
20231106,130200,6298294440,12160,12150,12160,12150,2354
20231106,130100,6269681230,12150,12160,12170,12150,1483
20231106,130000,6251654430,12160,12160,12160,12150,2490
20231106,125900,6221386110,12160,12160,12160,12150,1453
20231106,125800,6203728090,12150,12160,12160,12150,3416
20231106,125700,6162218850,12160,12150,12160,12150,1465
20231106,125600,6144415980,12160,12150,12160,12150,1146
20231106,125500,6130488310,12160,12160,12160,12150,1430
20231106,125400,6113106610,12160,12160,12160,12150,4187
20231106,125300,6062230570,12160,12160,12160,12150,1847
20231106,125200,6039783970,12150,12150,12160,12150,1147
20231106,125100,6025846230,12160,12160,12160,12150,2570
20231106,125000,5994613000,12150,12160,12160,12150,1263
20231106,124900,5979263120,12160,12170,12170,12160,8921
20231106,124800,5870782010,12170,12170,12170,12160,1664
20231106,124700,5850546060,12170,12160,12170,12160,764
20231106,124600,5841251770,12170,12170,12170,12160,1786
20231106,124500,5819530520,12170,12160,12170,12160,2587
20231106,124400,5788059780,12170,12170,12170,12160,1437
20231106,124300,5770579640,12160,12170,12170,12160,1660
20231106,124200,5750392190,12170,12160,12170,12160,1099
20231106,124100,5737026520,12170,12170,12170,12160,1983
20231106,124000,5712905480,12160,12160,12170,12160,2032
20231106,123900,5688186880,12170,12170,12170,12160,1931
20231106,123800,5664689430,12180,12180,12180,12170,749
20231106,123700,5655572590,12170,12170,12180,12170,893
20231106,123600,5644703920,12170,12180,12180,12170,2953
20231106,123500,5608763160,12180,12180,12180,12170,1598
20231106,123400,5589310520,12180,12180,12180,12170,1256
20231106,123300,5574023720,12170,12180,12180,12170,1063
20231106,123200,5561085140,12180,12170,12180,12170,1235
20231106,123100,5546053600,12170,12180,12180,12170,1338
20231106,123000,5529768470,12180,12170,12180,12170,1085
20231106,122900,5516562450,12180,12180,12180,12170,2102
20231106,122800,5490970430,12170,12180,12180,12170,2178
20231106,122700,5464452010,12180,12170,12180,12170,2306
20231106,122600,5436378610,12180,12180,12180,12170,1132
20231106,122500,5422598660,12180,12180,12180,12170,992
20231106,122400,5410524640,12170,12180,12180,12170,1217
20231106,122300,5395713410,12170,12170,12180,12170,1676
20231106,122200,5375315560,12170,12180,12180,12170,2054
20231106,122100,5350312770,12180,12180,12180,12170,515
20231106,122000,5344044780,12180,12170,12180,12170,697
20231106,121900,5335560250,12170,12170,12180,12170,1369
20231106,121800,5318899390,12170,12170,12180,12170,1351
20231106,121700,5302451310,12170,12170,12180,12170,9035
20231106,121600,5192494650,12170,12170,12180,12170,1106
20231106,121500,5179030220,12170,12180,12180,12170,1202
20231106,121400,5164398780,12170,12170,12180,12170,1593
20231106,121300,5145008950,12180,12180,12180,12170,990
20231106,121200,5132956300,12180,12180,12180,12170,3210
20231106,121100,5093882300,12180,12180,12180,12170,1215
20231106,121000,5079086050,12180,12170,12180,12170,2381
20231106,120900,5050092190,12170,12180,12180,12170,1513
20231106,120800,5031678880,12180,12180,12180,12170,3977
20231106,120700,4983277060,12180,12180,12180,12170,1696
20231106,120600,4962633120,12180,12180,12180,12170,1344
20231106,120500,4946268910,12180,12190,12190,12170,2204
20231106,120400,4919428870,12180,12190,12190,12170,2752
20231106,120300,4885913320,12190,12180,12190,12180,1881
20231106,120200,4863002580,12190,12180,12190,12180,580
20231106,120100,4855938150,12180,12190,12190,12180,985
20231106,120000,4843938900,12180,12190,12190,12180,1090
20231106,115900,4830662120,12180,12190,12190,12180,1205
20231106,115800,4815982590,12190,12180,12190,12180,2644
20231106,115700,4783776090,12190,12190,12190,12180,798
20231106,115600,4774055420,12190,12190,12190,12180,1186
20231106,115500,4759608770,12180,12190,12190,12180,3614
20231106,115400,4715563900,12180,12190,12190,12180,882
20231106,115300,4704820170,12180,12190,12190,12180,1304
20231106,115200,4688935180,12200,12200,12200,12190,13638
20231106,115100,4522687460,12200,12190,12200,12190,2113
20231106,115000,4496918600,12200,12200,12200,12190,1275
20231106,114900,4481376110,12190,12200,12200,12190,696
20231106,114800,4472891670,12200,12200,12210,12190,3607
20231106,114700,4428891810,12200,12210,12210,12200,2832
20231106,114600,4394339340,12210,12200,12210,12200,12328
20231106,114500,4243936650,12200,12210,12210,12200,3007
20231106,114400,4207240890,12210,12200,12210,12200,1205
20231106,114300,4192537960,12200,12210,12210,12200,3166
20231106,114200,4153911240,12200,12200,12200,12200,896
20231106,114100,4142980040,12200,12200,12210,12200,2029
20231106,114000,4118224370,12210,12210,12210,12200,1074
20231106,113900,4105120890,12210,12200,12210,12200,1960
20231106,113800,4081207890,12200,12210,12210,12200,1222
20231106,113700,4066298940,12210,12210,12210,12200,2689
20231106,113600,4033481750,12200,12220,12220,12200,939
20231106,113500,4022021880,12220,12210,12220,12210,2469
20231106,113400,3991865850,12220,12210,12220,12210,314
20231106,113300,3988031230,12210,12220,12220,12210,2037
20231106,113200,3963152670,12220,12210,12220,12210,976
20231106,113100,3951234060,12220,12220,12220,12210,772
20231106,113000,3941806730,12220,12210,12220,12210,266
20231106,112900,3938558750,12220,12210,12220,12210,869
20231106,112800,3927947710,12210,12210,12210,12210,809
20231106,112700,3918069820,12210,12210,12220,12210,511
20231106,112600,3911830380,12210,12210,12210,12200,1801
20231106,112500,3889844300,12200,12210,12210,12200,1308
20231106,112400,3873886680,12210,12210,12210,12200,922
20231106,112300,3862637200,12210,12200,12210,12200,976
20231106,112200,3850729660,12200,12210,12210,12200,369
20231106,112100,3846227120,12210,12210,12210,12200,27123
20231106,112000,3515080670,12220,12210,12220,12210,3254
20231106,111900,3475349120,12210,12220,12220,12210,1744
20231106,111800,3454050890,12220,12220,12220,12220,162
20231106,111700,3452071250,12220,12220,12230,12210,21858
20231106,111600,3184998830,12220,12220,12230,12220,3503
20231106,111500,3142182480,12220,12220,12230,12220,377
20231106,111400,3137575460,12220,12220,12230,12220,2519
20231106,111300,3106783120,12220,12230,12230,12220,806
20231106,111200,3096929030,12240,12230,12240,12220,751
20231106,111100,3087747740,12230,12230,12230,12230,535
20231106,111000,3081204690,12230,12240,12240,12230,667
20231106,110900,3073047140,12240,12240,12240,12220,1986
20231106,110800,3048748760,12240,12230,12240,12230,456
20231106,110700,3043170210,12230,12230,12240,12220,1004
20231106,110600,3030899440,12230,12240,12240,12230,3844
20231106,110500,2983887190,12240,12240,12240,12240,75
20231106,110400,2982969190,12240,12230,12240,12230,2076
20231106,110300,2957579430,12240,12240,12240,12240,12
20231106,110200,2957432550,12240,12240,12240,12240,448
20231106,110100,2951949030,12240,12240,12240,12230,833
20231106,110000,2941756630,12230,12230,12230,12230,341
20231106,105900,2937586200,12240,12240,12240,12230,2208
20231106,105800,2910569790,12230,12250,12250,12230,582
20231106,105700,2903447360,12240,12240,12240,12230,662
20231106,105600,2895344500,12230,12230,12240,12230,161
20231106,105500,2893375440,12230,12230,12240,12230,191
20231106,105400,2891038420,12230,12240,12240,12230,709
20231106,105300,2882366850,12240,12230,12240,12230,221
20231106,105200,2879663980,12230,12240,12240,12230,317
20231106,105100,2875784090,12240,12240,12250,12240,2928
20231106,105000,2839944870,12250,12240,12250,12240,19
20231106,104900,2839712180,12240,12240,12250,12240,74
20231106,104800,2838806160,12240,12240,12240,12240,120
20231106,104700,2837337360,12240,12250,12250,12240,2895
20231106,104600,2801901310,12250,12250,12250,12250,20
20231106,104500,2801656310,12240,12240,12240,12240,5939
20231106,104400,2728962950,12240,12240,12240,12230,101
20231106,104300,2727726740,12240,12230,12240,12230,3758
20231106,104200,2681766250,12230,12230,12240,12230,46
20231106,104100,2681203330,12240,12230,12240,12230,6023
20231106,104000,2607542020,12230,12230,12240,12220,34
20231106,103900,2607126170,12230,12230,12230,12220,2079
20231106,103800,2581700020,12230,12220,12230,12220,2436
20231106,103700,2551930780,12220,12220,12220,12210,3913
20231106,103600,2504126280,12210,12220,12220,12210,627
20231106,103500,2496469110,12210,12220,12220,12210,65
20231106,103400,2495675260,12220,12210,12220,12210,105
20231106,103300,2494393200,12210,12220,12220,12210,134
20231106,103200,2492755740,12220,12220,12220,12220,203
20231106,103100,2490275080,12220,12220,12220,12210,169
20231106,103000,2488210400,12210,12220,12220,12210,95
20231106,102900,2487049900,12220,12220,12220,12210,7376
20231106,102800,2396985400,12220,12220,12220,12210,100
20231106,102700,2395763660,12220,12210,12220,12210,1464
20231106,102600,2377878590,12210,12220,12220,12210,2220
20231106,102500,2350764960,12220,12210,12220,12210,1171
20231106,102400,2336460790,12220,12210,12220,12210,129
20231106,102300,2334885260,12210,12210,12220,12210,284
20231106,102200,2331417210,12220,12210,12220,12210,941
20231106,102100,2319924320,12220,12210,12220,12210,687
20231106,102000,2311535580,12220,12220,12220,12220,109
20231106,101900,2310203600,12210,12220,12220,12210,160
20231106,101800,2308248910,12220,12220,12220,12210,344
20231106,101700,2304046330,12220,12210,12220,12210,300
20231106,101600,2300380590,12210,12210,12220,12210,818
20231106,101500,2290392730,12210,12210,12210,12200,764
20231106,101400,2281064410,12210,12210,12210,12210,1821
20231106,101300,2258830000,12200,12200,12210,12200,1298
20231106,101200,2242985040,12210,12210,12210,12200,203
20231106,101100,2240506520,12210,12210,12210,12200,14
20231106,101000,2240335610,12210,12220,12220,12210,1176
20231106,100900,2225976210,12210,12210,12220,12200,485
20231106,100800,2220053980,12220,12220,12220,12200,987
20231106,100700,2208005090,12220,12230,12230,12210,7345
20231106,100600,2118318810,12230,12230,12230,12220,1107
20231106,100500,2104790950,12230,12230,12230,12220,382
20231106,100400,2100122280,12230,12230,12230,12220,48
20231106,100300,2099535260,12230,12230,12230,12220,738
20231106,100200,2090511160,12230,12230,12240,12220,1017
20231106,100100,2078071790,12230,12220,12230,12220,940
20231106,100000,2066577440,12230,12230,12230,12230,36
20231106,095900,2066137160,12230,12230,12230,12230,1096
20231106,095800,2052733080,12230,12210,12230,12210,1111
20231106,095700,2039156800,12220,12220,12220,12220,261
20231106,095600,2035967380,12220,12210,12220,12210,1036
20231106,095500,2023307660,12220,12210,12220,12210,66
20231106,095400,2022501720,12220,12220,12220,12210,93
20231106,095300,2021365380,12220,12220,12220,12210,1362
20231106,095200,2004724790,12210,12220,12220,12210,109
20231106,095100,2003393870,12210,12220,12220,12210,79
20231106,095000,2002428990,12220,12220,12220,12220,1595
20231106,094900,1982938090,12220,12230,12230,12220,7878
20231106,094800,1886652940,12230,12220,12240,12220,254
20231106,094700,1883546540,12240,12230,12240,12220,1059
20231106,094600,1870604840,12240,12240,12240,12230,5050
20231106,094500,1808837020,12240,12250,12250,12240,5446
20231106,094400,1742177540,12250,12240,12250,12240,335
20231106,094300,1738075790,12250,12250,12250,12240,399
20231106,094200,1733189660,12250,12240,12250,12240,169
20231106,094100,1731120510,12240,12240,12240,12230,1404
20231106,094000,1713936650,12230,12240,12240,12230,1308
20231106,093900,1697937740,12240,12240,12240,12230,551
20231106,093800,1691195080,12240,12230,12240,12220,3994
20231106,093700,1642333380,12230,12220,12230,12220,3666
20231106,093600,1597531840,12220,12220,12220,12210,1222
20231106,093500,1582599050,12220,12220,12230,12220,517
20231106,093400,1576281280,12220,12210,12220,12210,3585
20231106,093300,1532496250,12210,12210,12210,12210,230
20231106,093200,1529687950,12210,12210,12210,12200,1363
20231106,093100,1513058500,12210,12210,12210,12190,2615
20231106,093000,1481162380,12210,12210,12210,12200,2467
20231106,092900,1451054650,12200,12210,12210,12200,568
20231106,092800,1444122400,12210,12210,12210,12200,1075
20231106,092700,1430996660,12200,12200,12200,12200,884
20231106,092600,1420211860,12200,12200,12200,12190,701
20231106,092500,1411659720,12200,12190,12200,12180,2260
20231106,092400,1384110350,12190,12180,12190,12180,271
20231106,092300,1380807770,12190,12190,12190,12180,9535
20231106,092200,1264630350,12190,12190,12190,12180,791
20231106,092100,1254995430,12180,12180,12190,12170,5450
20231106,092000,1188613160,12190,12180,12190,12170,4622
20231106,091900,1132323000,12180,12180,12180,12170,2295
20231106,091800,1104383790,12180,12180,12190,12170,2025
20231106,091700,1079729450,12180,12180,12180,12170,9121
20231106,091600,968688480,12180,12180,12180,12180,2231
20231106,091500,941514900,12180,12190,12210,12180,3934
20231106,091400,893592340,12190,12200,12210,12180,781
20231106,091300,884074660,12210,12200,12210,12180,6200
20231106,091200,808504800,12200,12210,12210,12200,554
20231106,091100,801743460,12210,12200,12210,12190,1156
20231106,091000,787640500,12200,12200,12220,12200,6407
20231106,090900,709436680,12210,12210,12210,12200,4556
20231106,090800,653852550,12200,12210,12210,12200,2456
20231106,090700,623867600,12210,12210,12220,12210,577
20231106,090600,616822420,12210,12220,12220,12210,1748
20231106,090500,595477070,12220,12210,12220,12210,1930
20231106,090400,571911080,12210,12240,12240,12200,1589
20231106,090300,552512090,12240,12240,12240,12210,556
20231106,090200,545706770,12240,12200,12240,12190,8458
20231106,090100,442519110,12200,12230,12270,12200,2749
20231106,090000,408951550,12240,12200,12260,12190,33489