KissMeData/088980/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,195600,6974714900,12100,12100,12100,12100,27806
20231108,195500,6974714900,12100,12100,12100,12100,0
20231108,195400,6974714900,12100,12100,12100,12100,0
20231108,195300,6974714900,12100,12100,12100,12100,0
20231108,195200,6974714900,12100,12100,12100,12100,0
20231108,195100,6974714900,12100,12100,12100,12100,0
20231108,195000,6974714900,12100,12100,12100,12100,0
20231108,194900,6974714900,12100,12100,12100,12100,0
20231108,194800,6974714900,12100,12100,12100,12100,0
20231108,194700,6974714900,12100,12100,12100,12100,0
20231108,194600,6974714900,12100,12100,12100,12100,0
20231108,194500,6974714900,12100,12100,12100,12100,0
20231108,194400,6974714900,12100,12100,12100,12100,0
20231108,194300,6974714900,12100,12100,12100,12100,0
20231108,194200,6974714900,12100,12100,12100,12100,0
20231108,194100,6974714900,12100,12100,12100,12100,0
20231108,194000,6974714900,12100,12100,12100,12100,0
20231108,193900,6974714900,12100,12100,12100,12100,0
20231108,193800,6974714900,12100,12100,12100,12100,0
20231108,193700,6974714900,12100,12100,12100,12100,0
20231108,193600,6974714900,12100,12100,12100,12100,0
20231108,193500,6974714900,12100,12100,12100,12100,0
20231108,193400,6974714900,12100,12100,12100,12100,0
20231108,193300,6974714900,12100,12100,12100,12100,0
20231108,193200,6974714900,12100,12100,12100,12100,0
20231108,193100,6974714900,12100,12100,12100,12100,0
20231108,193000,6974714900,12100,12100,12100,12100,0
20231108,192900,6974714900,12100,12100,12100,12100,0
20231108,192800,6974714900,12100,12100,12100,12100,0
20231108,192700,6974714900,12100,12100,12100,12100,0
20231108,192600,6974714900,12100,12100,12100,12100,27806
20231108,192500,6974714900,12100,12100,12100,12100,0
20231108,192400,6974714900,12100,12100,12100,12100,0
20231108,192300,6974714900,12100,12100,12100,12100,0
20231108,192200,6974714900,12100,12100,12100,12100,0
20231108,192100,6974714900,12100,12100,12100,12100,0
20231108,192000,6974714900,12100,12100,12100,12100,0
20231108,191900,6974714900,12100,12100,12100,12100,0
20231108,191800,6974714900,12100,12100,12100,12100,0
20231108,191700,6974714900,12100,12100,12100,12100,0
20231108,191600,6974714900,12100,12100,12100,12100,0
20231108,191500,6974714900,12100,12100,12100,12100,0
20231108,191400,6974714900,12100,12100,12100,12100,0
20231108,191300,6974714900,12100,12100,12100,12100,0
20231108,191200,6974714900,12100,12100,12100,12100,0
20231108,191100,6974714900,12100,12100,12100,12100,0
20231108,191000,6974714900,12100,12100,12100,12100,0
20231108,190900,6974714900,12100,12100,12100,12100,0
20231108,190800,6974714900,12100,12100,12100,12100,0
20231108,190700,6974714900,12100,12100,12100,12100,0
20231108,190600,6974714900,12100,12100,12100,12100,0
20231108,190500,6974714900,12100,12100,12100,12100,0
20231108,190400,6974714900,12100,12100,12100,12100,0
20231108,190300,6974714900,12100,12100,12100,12100,0
20231108,190200,6974714900,12100,12100,12100,12100,0
20231108,190100,6974714900,12100,12100,12100,12100,0
20231108,190000,6974714900,12100,12100,12100,12100,0
20231108,185900,6974714900,12100,12100,12100,12100,0
20231108,185800,6974714900,12100,12100,12100,12100,0
20231108,185700,6974714900,12100,12100,12100,12100,0
20231108,185600,6974714900,12100,12100,12100,12100,27806
20231108,185500,6974714900,12100,12100,12100,12100,0
20231108,185400,6974714900,12100,12100,12100,12100,0
20231108,185300,6974714900,12100,12100,12100,12100,0
20231108,185200,6974714900,12100,12100,12100,12100,0
20231108,185100,6974714900,12100,12100,12100,12100,0
20231108,185000,6974714900,12100,12100,12100,12100,0
20231108,184900,6974714900,12100,12100,12100,12100,0
20231108,184800,6974714900,12100,12100,12100,12100,0
20231108,184700,6974714900,12100,12100,12100,12100,0
20231108,184600,6974714900,12100,12100,12100,12100,0
20231108,184500,6974714900,12100,12100,12100,12100,0
20231108,184400,6974714900,12100,12100,12100,12100,0
20231108,184300,6974714900,12100,12100,12100,12100,0
20231108,184200,6974714900,12100,12100,12100,12100,0
20231108,184100,6974714900,12100,12100,12100,12100,0
20231108,184000,6974714900,12100,12100,12100,12100,0
20231108,183900,6974714900,12100,12100,12100,12100,0
20231108,183800,6974714900,12100,12100,12100,12100,0
20231108,183700,6974714900,12100,12100,12100,12100,0
20231108,183600,6974714900,12100,12100,12100,12100,0
20231108,183500,6974714900,12100,12100,12100,12100,0
20231108,183400,6974714900,12100,12100,12100,12100,0
20231108,183300,6974714900,12100,12100,12100,12100,0
20231108,183200,6974714900,12100,12100,12100,12100,0
20231108,183100,6974714900,12100,12100,12100,12100,0
20231108,183000,6974714900,12100,12100,12100,12100,0
20231108,182900,6974714900,12100,12100,12100,12100,0
20231108,182800,6974714900,12100,12100,12100,12100,0
20231108,182700,6974714900,12100,12100,12100,12100,0
20231108,182600,6974714900,12100,12100,12100,12100,27806
20231108,182500,6974714900,12100,12100,12100,12100,0
20231108,182400,6974714900,12100,12100,12100,12100,0
20231108,182300,6974714900,12100,12100,12100,12100,0
20231108,182200,6974714900,12100,12100,12100,12100,0
20231108,182100,6974714900,12100,12100,12100,12100,0
20231108,182000,6974714900,12100,12100,12100,12100,0
20231108,181900,6974714900,12100,12100,12100,12100,0
20231108,181800,6974714900,12100,12100,12100,12100,0
20231108,181700,6974714900,12100,12100,12100,12100,0
20231108,181600,6974714900,12100,12100,12100,12100,0
20231108,181500,6974714900,12100,12100,12100,12100,0
20231108,181400,6974714900,12100,12100,12100,12100,0
20231108,181300,6974714900,12100,12100,12100,12100,0
20231108,181200,6974714900,12100,12100,12100,12100,0
20231108,181100,6974714900,12100,12100,12100,12100,0
20231108,181000,6974714900,12100,12100,12100,12100,0
20231108,180900,6974714900,12100,12100,12100,12100,0
20231108,180800,6974714900,12100,12100,12100,12100,0
20231108,180700,6974714900,12100,12100,12100,12100,0
20231108,180600,6974714900,12100,12100,12100,12100,0
20231108,180500,6974714900,12100,12100,12100,12100,0
20231108,180400,6974714900,12100,12100,12100,12100,0
20231108,180300,6974714900,12100,12100,12100,12100,0
20231108,180200,6974714900,12100,12100,12100,12100,0
20231108,180100,6974714900,12100,12100,12100,12100,0
20231108,180000,6974714900,12100,12100,12100,12100,0
20231108,175900,6974714900,12100,12100,12100,12100,0
20231108,175800,6974714900,12100,12100,12100,12100,0
20231108,175700,6974714900,12100,12100,12100,12100,0
20231108,175600,6974714900,12100,12100,12100,12100,27806
20231108,175500,6974714900,12100,12100,12100,12100,0
20231108,175400,6974714900,12100,12100,12100,12100,0
20231108,175300,6974714900,12100,12100,12100,12100,0
20231108,175200,6974714900,12100,12100,12100,12100,0
20231108,175100,6974714900,12100,12100,12100,12100,0
20231108,175000,6974714900,12100,12100,12100,12100,0
20231108,174900,6974714900,12100,12100,12100,12100,0
20231108,174800,6974714900,12100,12100,12100,12100,0
20231108,174700,6974714900,12100,12100,12100,12100,0
20231108,174600,6974714900,12100,12100,12100,12100,0
20231108,174500,6974714900,12100,12100,12100,12100,0
20231108,174400,6974714900,12100,12100,12100,12100,0
20231108,174300,6974714900,12100,12100,12100,12100,0
20231108,174200,6974714900,12100,12100,12100,12100,0
20231108,174100,6974714900,12100,12100,12100,12100,0
20231108,174000,6974714900,12100,12100,12100,12100,0
20231108,173900,6974714900,12100,12100,12100,12100,0
20231108,173800,6974714900,12100,12100,12100,12100,0
20231108,173700,6974714900,12100,12100,12100,12100,0
20231108,173600,6974714900,12100,12100,12100,12100,0
20231108,173500,6974714900,12100,12100,12100,12100,0
20231108,173400,6974714900,12100,12100,12100,12100,0
20231108,173300,6974714900,12100,12100,12100,12100,0
20231108,173200,6974714900,12100,12100,12100,12100,0
20231108,173100,6974714900,12100,12100,12100,12100,0
20231108,173000,6974714900,12100,12100,12100,12100,0
20231108,172900,6974714900,12100,12100,12100,12100,0
20231108,172800,6974714900,12100,12100,12100,12100,0
20231108,172700,6974714900,12100,12100,12100,12100,0
20231108,172600,6974714900,12100,12100,12100,12100,27806
20231108,172500,6974714900,12100,12100,12100,12100,0
20231108,172400,6974714900,12100,12100,12100,12100,0
20231108,172300,6974714900,12100,12100,12100,12100,0
20231108,172200,6974714900,12100,12100,12100,12100,0
20231108,172100,6974714900,12100,12100,12100,12100,0
20231108,172000,6974714900,12100,12100,12100,12100,0
20231108,171900,6974714900,12100,12100,12100,12100,0
20231108,171800,6974714900,12100,12100,12100,12100,0
20231108,171700,6974714900,12100,12100,12100,12100,0
20231108,171600,6974714900,12100,12100,12100,12100,0
20231108,171500,6974714900,12100,12100,12100,12100,0
20231108,171400,6974714900,12100,12100,12100,12100,0
20231108,171300,6974714900,12100,12100,12100,12100,0
20231108,171200,6974714900,12100,12100,12100,12100,0
20231108,171100,6974714900,12100,12100,12100,12100,0
20231108,171000,6974714900,12100,12100,12100,12100,0
20231108,170900,6974714900,12100,12100,12100,12100,0
20231108,170800,6974714900,12100,12100,12100,12100,0
20231108,170700,6974714900,12100,12100,12100,12100,0
20231108,170600,6974714900,12100,12100,12100,12100,0
20231108,170500,6974714900,12100,12100,12100,12100,0
20231108,170400,6974714900,12100,12100,12100,12100,0
20231108,170300,6974714900,12100,12100,12100,12100,0
20231108,170200,6974714900,12100,12100,12100,12100,0
20231108,170100,6974714900,12100,12100,12100,12100,0
20231108,170000,6974714900,12100,12100,12100,12100,0
20231108,165900,6974714900,12100,12100,12100,12100,0
20231108,165800,6974714900,12100,12100,12100,12100,0
20231108,165700,6974714900,12100,12100,12100,12100,0
20231108,165600,6974714900,12100,12100,12100,12100,27806
20231108,165500,6974714900,12100,12100,12100,12100,0
20231108,165400,6974714900,12100,12100,12100,12100,0
20231108,165300,6974714900,12100,12100,12100,12100,0
20231108,165200,6974714900,12100,12100,12100,12100,0
20231108,165100,6974714900,12100,12100,12100,12100,0
20231108,165000,6974714900,12100,12100,12100,12100,0
20231108,164900,6974714900,12100,12100,12100,12100,0
20231108,164800,6974714900,12100,12100,12100,12100,0
20231108,164700,6974714900,12100,12100,12100,12100,0
20231108,164600,6974714900,12100,12100,12100,12100,0
20231108,164500,6974714900,12100,12100,12100,12100,0
20231108,164400,6974714900,12100,12100,12100,12100,0
20231108,164300,6974714900,12100,12100,12100,12100,0
20231108,164200,6974714900,12100,12100,12100,12100,0
20231108,164100,6974714900,12100,12100,12100,12100,0
20231108,164000,6974714900,12100,12100,12100,12100,0
20231108,163900,6974714900,12100,12100,12100,12100,0
20231108,163800,6974714900,12100,12100,12100,12100,0
20231108,163700,6974714900,12100,12100,12100,12100,0
20231108,163600,6974714900,12100,12100,12100,12100,0
20231108,163500,6974714900,12100,12100,12100,12100,0
20231108,163400,6974714900,12100,12100,12100,12100,0
20231108,163300,6974714900,12100,12100,12100,12100,0
20231108,163200,6974714900,12100,12100,12100,12100,0
20231108,163100,6974714900,12100,12100,12100,12100,0
20231108,163000,6974714900,12100,12100,12100,12100,0
20231108,162900,6974714900,12100,12100,12100,12100,0
20231108,162800,6974714900,12100,12100,12100,12100,0
20231108,162700,6974714900,12100,12100,12100,12100,0
20231108,162600,6974714900,12100,12100,12100,12100,27806
20231108,162500,6974714900,12100,12100,12100,12100,0
20231108,162400,6974714900,12100,12100,12100,12100,0
20231108,162300,6974714900,12100,12100,12100,12100,0
20231108,162200,6974714900,12100,12100,12100,12100,0
20231108,162100,6974714900,12100,12100,12100,12100,0
20231108,162000,6974714900,12100,12100,12100,12100,0
20231108,161900,6974714900,12100,12100,12100,12100,0
20231108,161800,6974714900,12100,12100,12100,12100,0
20231108,161700,6974714900,12100,12100,12100,12100,0
20231108,161600,6974714900,12100,12100,12100,12100,0
20231108,161500,6974714900,12100,12100,12100,12100,0
20231108,161400,6974714900,12100,12100,12100,12100,0
20231108,161300,6974714900,12100,12100,12100,12100,0
20231108,161200,6974714900,12100,12100,12100,12100,0
20231108,161100,6974714900,12100,12100,12100,12100,0
20231108,161000,6974714900,12100,12100,12100,12100,0
20231108,160900,6974714900,12100,12100,12100,12100,0
20231108,160800,6974714900,12100,12100,12100,12100,0
20231108,160700,6974714900,12100,12100,12100,12100,0
20231108,160600,6974714900,12100,12100,12100,12100,0
20231108,160500,6974714900,12100,12100,12100,12100,0
20231108,160400,6974714900,12100,12100,12100,12100,0
20231108,160300,6974714900,12100,12100,12100,12100,0
20231108,160200,6974714900,12100,12100,12100,12100,0
20231108,160100,6974714900,12100,12100,12100,12100,0
20231108,160000,6974714900,12100,12100,12100,12100,0
20231108,155900,6974714900,12100,12100,12100,12100,0
20231108,155800,6974714900,12100,12100,12100,12100,0
20231108,155700,6974714900,12100,12100,12100,12100,0
20231108,155600,6974714900,12100,12100,12100,12100,27806
20231108,155500,6974714900,12100,12100,12100,12100,0
20231108,155400,6974714900,12100,12100,12100,12100,0
20231108,155300,6974714900,12100,12100,12100,12100,0
20231108,155200,6974714900,12100,12100,12100,12100,0
20231108,155100,6974714900,12100,12100,12100,12100,0
20231108,155000,6974714900,12100,12100,12100,12100,0
20231108,154900,6974714900,12100,12100,12100,12100,0
20231108,154800,6974714900,12100,12100,12100,12100,0
20231108,154700,6974714900,12100,12100,12100,12100,0
20231108,154600,6974714900,12100,12100,12100,12100,0
20231108,154500,6974714900,12100,12100,12100,12100,0
20231108,154400,6974714900,12100,12100,12100,12100,0
20231108,154300,6974714900,12100,12100,12100,12100,0
20231108,154200,6974714900,12100,12100,12100,12100,0
20231108,154100,6974714900,12100,12100,12100,12100,0
20231108,154000,6974714900,12100,12100,12100,12100,0
20231108,153900,6974714900,12100,12100,12100,12100,0
20231108,153800,6974714900,12100,12100,12100,12100,0
20231108,153700,6974714900,12100,12100,12100,12100,0
20231108,153600,6974714900,12100,12100,12100,12100,0
20231108,153500,6974714900,12100,12100,12100,12100,0
20231108,153400,6974714900,12100,12100,12100,12100,0
20231108,153300,6974714900,12100,12100,12100,12100,0
20231108,153200,6974714900,12100,12100,12100,12100,0
20231108,153100,6974714900,12100,12100,12100,12100,0
20231108,153000,6974714900,12100,12100,12100,12100,27806
20231108,152900,6638262300,12100,12100,12100,12100,0
20231108,152800,6638262300,12100,12100,12100,12100,0
20231108,152700,6638262300,12100,12100,12100,12100,0
20231108,152600,6638262300,12100,12100,12100,12100,0
20231108,152500,6638262300,12100,12100,12100,12100,0
20231108,152400,6638262300,12100,12100,12100,12100,0
20231108,152300,6638262300,12100,12100,12100,12100,0
20231108,152200,6638262300,12100,12100,12100,12100,0
20231108,152100,6638262300,12100,12100,12100,12100,0
20231108,152000,6638262300,12100,12100,12100,12100,0
20231108,151900,6638262300,12100,12100,12110,12100,344
20231108,151800,6634097790,12100,12100,12110,12100,2490
20231108,151700,6603966380,12110,12110,12110,12100,250
20231108,151600,6600939130,12100,12110,12110,12100,426
20231108,151500,6595780620,12100,12110,12110,12100,1351
20231108,151400,6579429920,12110,12110,12120,12100,961
20231108,151300,6567796940,12100,12120,12120,12100,2160
20231108,151200,6541644490,12120,12120,12120,12110,1315
20231108,151100,6525717660,12110,12110,12120,12100,6220
20231108,151000,6450399330,12110,12110,12110,12100,2146
20231108,150900,6424420320,12100,12110,12110,12100,1440
20231108,150800,6406992680,12110,12110,12110,12100,3147
20231108,150700,6368911530,12110,12110,12130,12110,1729
20231108,150600,6347965940,12110,12110,12110,12100,1551
20231108,150500,6329193940,12110,12100,12110,12100,1807
20231108,150400,6307321790,12110,12110,12110,12100,1046
20231108,150300,6294659340,12110,12110,12110,12100,1770
20231108,150200,6273235260,12110,12110,12110,12100,1575
20231108,150100,6254174850,12100,12110,12110,12100,1966
20231108,150000,6230378650,12110,12100,12110,12100,1895
20231108,145900,6207442390,12110,12100,12110,12100,1453
20231108,145800,6189856850,12110,12110,12110,12100,2284
20231108,145700,6162208350,12110,12110,12120,12100,1483
20231108,145600,6144258450,12110,12120,12120,12110,1564
20231108,145500,6125314770,12110,12120,12120,12110,1180
20231108,145400,6111021880,12120,12100,12130,12100,1418
20231108,145300,6093849350,12110,12110,12110,12100,1472
20231108,145200,6076034060,12110,12110,12110,12100,2622
20231108,145100,6044292260,12110,12110,12110,12100,1749
20231108,145000,6023123640,12110,12110,12110,12100,1879
20231108,144900,6000379570,12110,12110,12110,12100,763
20231108,144800,5991144500,12110,12120,12120,12110,992
20231108,144700,5979130550,12110,12120,12120,12110,1423
20231108,144600,5961894420,12120,12120,12120,12110,2510
20231108,144500,5931497090,12110,12120,12120,12110,5817
20231108,144400,5861050990,12120,12120,12120,12110,1051
20231108,144300,5848318420,12110,12110,12120,12110,1260
20231108,144200,5833057860,12120,12120,12120,12110,1985
20231108,144100,5809014800,12120,12140,12140,12110,1315
20231108,144000,5793078840,12130,12120,12140,12110,5751
20231108,143900,5723346870,12120,12110,12120,12110,667
20231108,143800,5715267450,12110,12120,12120,12110,1478
20231108,143700,5697364800,12120,12120,12120,12110,1478
20231108,143600,5679462070,12120,12120,12120,12110,1364
20231108,143500,5662941020,12120,12120,12120,12110,1565
20231108,143400,5643983850,12110,12120,12120,12110,707
20231108,143300,5635420140,12120,12110,12130,12110,1374
20231108,143200,5618771080,12120,12110,12120,12110,1907
20231108,143100,5595668870,12120,12120,12120,12110,1369
20231108,143000,5579087320,12120,12120,12120,12110,1776
20231108,142900,5557572840,12120,12110,12120,12110,1529
20231108,142800,5539051980,12120,12120,12120,12110,1839
20231108,142700,5516767940,12110,12120,12120,12110,972
20231108,142600,5504987320,12120,12120,12130,12110,2739
20231108,142500,5471800260,12120,12120,12120,12110,4584
20231108,142400,5416282800,12120,12120,12120,12110,1529
20231108,142300,5397757330,12120,12120,12130,12110,1626
20231108,142200,5378051440,12120,12120,12120,12110,1457
20231108,142100,5360403930,12120,12120,12130,12110,1865
20231108,142000,5337809660,12120,12120,12120,12110,4230
20231108,141900,5286552690,12120,12120,12130,12110,1200
20231108,141800,5272014320,12120,12120,12120,12110,1021
20231108,141700,5259644440,12120,12120,12120,12110,1238
20231108,141600,5244650510,12120,12120,12120,12110,2179
20231108,141500,5218248750,12120,12120,12130,12110,1291
20231108,141400,5202607530,12110,12130,12130,12110,1155
20231108,141300,5188611790,12120,12120,12120,12110,2718
20231108,141200,5155669650,12120,12110,12120,12110,2314
20231108,141100,5127640510,12120,12120,12120,12110,3540
20231108,141000,5084746340,12120,12110,12120,12110,4553
20231108,140900,5029574620,12110,12120,12120,12110,1858
20231108,140800,5007066310,12120,12120,12120,12110,707
20231108,140700,4998502100,12120,12120,12120,12110,3676
20231108,140600,4953959620,12120,12120,12120,12110,1862
20231108,140500,4931403690,12120,12120,12120,12110,1334
20231108,140400,4915246240,12120,12120,12120,12110,1287
20231108,140300,4899658630,12120,12110,12120,12110,1062
20231108,140200,4886792010,12110,12120,12120,12110,2367
20231108,140100,4858114600,12120,12120,12120,12110,2503
20231108,140000,4827788890,12110,12120,12120,12110,1575
20231108,135900,4808710530,12120,12120,12120,12110,1483
20231108,135800,4790747210,12120,12120,12120,12110,858
20231108,135700,4780352870,12110,12120,12120,12110,2139
20231108,135600,4754441230,12120,12120,12120,12110,1690
20231108,135500,4733969060,12120,12120,12120,12110,2123
20231108,135400,4708249830,12110,12130,12130,12110,19640
20231108,135300,4470283320,12120,12120,12130,12120,1428
20231108,135200,4452974410,12120,12120,12130,12120,1437
20231108,135100,4435552870,12130,12120,12130,12120,1471
20231108,135000,4417720270,12130,12120,12130,12120,1285
20231108,134900,4402143910,12120,12120,12130,12120,1698
20231108,134800,4381561410,12130,12130,12130,12120,1271
20231108,134700,4366154810,12130,12130,12130,12120,861
20231108,134600,4355717780,12130,12130,12130,12120,1646
20231108,134500,4335765370,12130,12130,12130,12120,1663
20231108,134400,4315603820,12130,12140,12140,12120,8635
20231108,134300,4210859050,12140,12140,12140,12130,2180
20231108,134200,4184414620,12140,12140,12140,12130,670
20231108,134100,4176285450,12140,12140,12140,12130,2796
20231108,134000,4142352630,12140,12140,12140,12130,1206
20231108,133900,4127722430,12140,12130,12140,12130,1257
20231108,133800,4112473080,12130,12140,12140,12130,1493
20231108,133700,4094359940,12130,12140,12140,12130,606
20231108,133600,4087008720,12130,12140,12140,12130,1360
20231108,133500,4070508970,12140,12140,12140,12130,1911
20231108,133400,4047320060,12130,12140,12140,12130,1272
20231108,133300,4031889780,12140,12140,12140,12130,1237
20231108,133200,4016883220,12130,12140,12140,12130,946
20231108,133100,4005404640,12130,12130,12140,12130,2438
20231108,133000,3975826130,12140,12140,12140,12130,1320
20231108,132900,3959813150,12140,12150,12150,12130,4723
20231108,132800,3902485960,12150,12150,12150,12140,1337
20231108,132700,3886253110,12150,12150,12150,12140,630
20231108,132600,3878604400,12140,12150,12150,12140,1472
20231108,132500,3860730240,12140,12150,12150,12140,1297
20231108,132400,3844982300,12150,12160,12160,12140,7754
20231108,132300,3750785950,12160,12160,12160,12150,1188
20231108,132200,3736350480,12160,12160,12160,12150,642
20231108,132100,3728548380,12150,12160,12160,12150,1621
20231108,132000,3708847730,12160,12160,12160,12150,1221
20231108,131900,3694011980,12160,12160,12160,12150,1701
20231108,131800,3673338810,12160,12170,12170,12160,9017
20231108,131700,3563690480,12170,12160,12170,12160,1347
20231108,131600,3547308120,12170,12170,12170,12160,864
20231108,131500,3536797850,12160,12170,12170,12160,1971
20231108,131400,3512826470,12170,12170,12170,12160,2861
20231108,131300,3478034680,12170,12170,12170,12160,1333
20231108,131200,3461822770,12160,12160,12170,12160,1590
20231108,131100,3442483080,12170,12170,12170,12160,630
20231108,131000,3434820600,12170,12170,12170,12170,320
20231108,130900,3430926200,12170,12170,12170,12170,375
20231108,130800,3426362450,12170,12170,12170,12170,754
20231108,130700,3417186270,12170,12180,12180,12170,1230
20231108,130600,3402216680,12170,12170,12180,12170,558
20231108,130500,3395423340,12180,12180,12180,12180,132
20231108,130400,3393815580,12170,12180,12180,12170,157
20231108,130300,3391903880,12180,12170,12180,12160,1390
20231108,130200,3374983470,12170,12180,12180,12170,1084
20231108,130100,3361788510,12180,12170,12180,12170,548
20231108,130000,3355118560,12170,12170,12180,12160,482
20231108,125900,3349251360,12170,12170,12180,12160,656
20231108,125800,3341266740,12180,12180,12180,12170,423
20231108,125700,3336116390,12170,12170,12180,12160,199
20231108,125600,3333694410,12170,12170,12180,12160,1913
20231108,125500,3310412300,12170,12160,12170,12160,285
20231108,125400,3306944050,12170,12160,12170,12160,485
20231108,125300,3301043630,12170,12170,12170,12160,300
20231108,125200,3297392640,12170,12170,12170,12160,692
20231108,125100,3288971030,12160,12180,12180,12160,90
20231108,125000,3287875730,12180,12170,12180,12170,1256
20231108,124900,3272587840,12170,12170,12180,12170,179
20231108,124800,3270408080,12170,12170,12180,12170,163
20231108,124700,3268422870,12180,12170,12180,12170,213
20231108,124600,3265828550,12180,12170,12180,12170,229
20231108,124500,3263039350,12170,12170,12180,12170,283
20231108,124400,3259593800,12180,12170,12180,12170,746
20231108,124300,3250514200,12170,12160,12180,12160,954
20231108,124200,3238904010,12170,12170,12170,12160,1529
20231108,124100,3220297240,12170,12170,12180,12160,502
20231108,124000,3214187720,12170,12180,12180,12160,256
20231108,123900,3211071920,12160,12170,12180,12160,530
20231108,123800,3204622130,12180,12170,12180,12160,597
20231108,123700,3197355120,12160,12170,12180,12160,210
20231108,123600,3194799290,12170,12170,12170,12160,350
20231108,123500,3190540800,12160,12170,12170,12160,1147
20231108,123400,3176583800,12170,12170,12170,12160,768
20231108,123300,3167237260,12170,12170,12170,12160,848
20231108,123200,3156917220,12170,12160,12170,12160,5351
20231108,123100,3091795830,12170,12170,12170,12160,114
20231108,123000,3090408460,12160,12170,12170,12160,208
20231108,122900,3087877120,12170,12170,12170,12160,329
20231108,122800,3083873210,12170,12170,12170,12160,226
20231108,122700,3081122810,12170,12170,12170,12160,297
20231108,122600,3077508340,12160,12160,12170,12160,130
20231108,122500,3075926290,12170,12160,12170,12160,84
20231108,122400,3074904030,12160,12170,12170,12160,352
20231108,122300,3070620230,12170,12170,12170,12160,467
20231108,122200,3064936860,12170,12160,12170,12160,116
20231108,122100,3063525340,12170,12170,12170,12160,93
20231108,122000,3062393570,12170,12160,12170,12160,606
20231108,121900,3055018740,12170,12170,12170,12160,271
20231108,121800,3051721340,12170,12170,12170,12160,365
20231108,121700,3047280260,12160,12170,12170,12160,204
20231108,121600,3044797620,12160,12170,12170,12160,628
20231108,121500,3037158840,12160,12160,12170,12160,253
20231108,121400,3034080200,12170,12170,12170,12160,597
20231108,121300,3026815200,12160,12170,12170,12160,263
20231108,121200,3023614530,12170,12160,12170,12160,174
20231108,121100,3021497330,12170,12170,12170,12160,34
20231108,121000,3021083660,12170,12170,12170,12160,319
20231108,120900,3017201640,12170,12170,12170,12160,335
20231108,120800,3013124900,12170,12170,12170,12160,61
20231108,120700,3012382550,12170,12170,12170,12160,297
20231108,120600,3008768820,12170,12170,12170,12150,2087
20231108,120500,2983386840,12150,12160,12170,12150,2387
20231108,120400,2954360010,12170,12170,12170,12160,187
20231108,120300,2952084240,12170,12160,12170,12160,447
20231108,120200,2946644400,12160,12170,12170,12160,193
20231108,120100,2944296600,12160,12170,12170,12160,250
20231108,120000,2941255330,12170,12160,12170,12160,581
20231108,115900,2934185690,12160,12170,12170,12160,499
20231108,115800,2928116250,12160,12160,12170,12150,1243
20231108,115700,2913001240,12160,12160,12160,12150,765
20231108,115600,2903698850,12150,12160,12160,12150,475
20231108,115500,2897922900,12160,12160,12160,12150,202
20231108,115400,2895466680,12150,12150,12160,12150,188
20231108,115300,2893180640,12160,12160,12160,12150,296
20231108,115200,2889581300,12160,12150,12160,12150,159
20231108,115100,2887647880,12160,12160,12160,12150,561
20231108,115000,2880826130,12160,12170,12170,12150,923
20231108,114900,2869602460,12160,12160,12160,12150,1135
20231108,114800,2855800880,12160,12160,12160,12150,786
20231108,114700,2846243190,12160,12160,12160,12150,1458
20231108,114600,2828525930,12160,12160,12160,12150,941
20231108,114500,2817088820,12160,12160,12160,12150,108
20231108,114400,2815775560,12150,12160,12160,12150,2711
20231108,114300,2782834240,12160,12150,12160,12150,379
20231108,114200,2778225630,12160,12160,12160,12150,514
20231108,114100,2771975420,12160,12160,12160,12150,496
20231108,114000,2765944240,12160,12150,12160,12150,1427
20231108,113900,2748591940,12160,12160,12160,12150,307
20231108,113800,2744858830,12160,12160,12170,12160,477
20231108,113700,2739057970,12160,12160,12170,12150,456
20231108,113600,2733511280,12160,12160,12170,12160,820
20231108,113500,2723538690,12160,12150,12160,12150,989
20231108,113400,2711512480,12160,12150,12160,12150,759
20231108,113300,2702283070,12150,12150,12160,12150,297
20231108,113200,2698671590,12150,12160,12160,12150,390
20231108,113100,2693929220,12160,12150,12160,12150,447
20231108,113000,2688493720,12160,12160,12160,12150,178
20231108,112900,2686329280,12160,12160,12160,12150,408
20231108,112800,2681368020,12160,12160,12160,12150,41
20231108,112700,2680869470,12160,12160,12160,12150,1302
20231108,112600,2665047270,12160,12160,12160,12150,536
20231108,112500,2658529760,12160,12160,12160,12150,309
20231108,112400,2654772340,12160,12150,12160,12150,197
20231108,112300,2652376840,12160,12150,12160,12150,564
20231108,112200,2645518640,12150,12160,12160,12150,293
20231108,112100,2641955770,12160,12150,12160,12150,635
20231108,112000,2634234200,12160,12160,12160,12150,829
20231108,111900,2624153580,12160,12170,12170,12150,213
20231108,111800,2621563680,12150,12160,12170,12150,2524
20231108,111700,2590870530,12160,12160,12160,12150,420
20231108,111600,2585763340,12160,12160,12160,12150,196
20231108,111500,2583380010,12150,12160,12160,12150,657
20231108,111400,2575392720,12160,12160,12160,12150,93
20231108,111300,2574262200,12160,12160,12160,12150,308
20231108,111200,2570516940,12160,12160,12160,12150,558
20231108,111100,2563731680,12160,12160,12160,12150,388
20231108,111000,2559015810,12150,12160,12160,12150,274
20231108,110900,2555684010,12160,12170,12170,12160,5216
20231108,110800,2492254650,12170,12160,12170,12160,635
20231108,110700,2484529720,12170,12170,12170,12160,1088
20231108,110600,2471291790,12170,12170,12170,12160,446
20231108,110500,2465864280,12160,12160,12160,12160,19
20231108,110400,2465633240,12170,12170,12170,12160,730
20231108,110300,2456754590,12170,12170,12170,12160,410
20231108,110200,2451764920,12160,12170,12170,12160,2347
20231108,110100,2423224140,12160,12170,12170,12160,1121
20231108,110000,2409591590,12170,12160,12170,12160,493
20231108,105900,2403591940,12170,12170,12170,12170,431
20231108,105800,2398346670,12170,12170,12170,12170,52
20231108,105700,2397713830,12170,12170,12170,12170,379
20231108,105600,2393101400,12170,12170,12170,12170,116
20231108,105500,2391689680,12170,12170,12170,12170,106
20231108,105400,2390399660,12170,12160,12170,12160,4602
20231108,105300,2334436660,12160,12160,12160,12150,274
20231108,105200,2331104830,12160,12160,12160,12160,447
20231108,105100,2325669310,12160,12160,12160,12160,113
20231108,105000,2324295230,12160,12160,12160,12150,293
20231108,104900,2320732440,12160,12160,12160,12160,423
20231108,104800,2315588760,12150,12160,12160,12150,28
20231108,104700,2315248480,12160,12150,12160,12150,311
20231108,104600,2311468550,12160,12160,12160,12160,645
20231108,104500,2303625350,12160,12160,12160,12150,53
20231108,104400,2302980900,12160,12160,12160,12160,195
20231108,104300,2300609700,12160,12150,12160,12130,2988
20231108,104200,2264332330,12150,12150,12160,12150,3905
20231108,104100,2216886250,12150,12140,12150,12140,75
20231108,104000,2215975410,12150,12140,12150,12140,2564
20231108,103900,2184836700,12150,12150,12150,12140,517
20231108,103800,2178555790,12150,12150,12150,12140,1143
20231108,103700,2164676140,12150,12150,12150,12140,889
20231108,103600,2153878250,12150,12150,12150,12140,464
20231108,103500,2148240680,12150,12150,12150,12140,236
20231108,103400,2145373380,12150,12140,12150,12140,347
20231108,103300,2141157980,12140,12140,12150,12140,604
20231108,103200,2133825250,12140,12140,12140,12140,593
20231108,103100,2126626230,12140,12140,12140,12140,673
20231108,103000,2118456010,12140,12140,12140,12140,186
20231108,102900,2116197970,12140,12150,12150,12130,564
20231108,102800,2109351000,12150,12140,12150,12140,903
20231108,102700,2098386470,12140,12140,12140,12140,363
20231108,102600,2093979650,12130,12140,12140,12130,246
20231108,102500,2090993560,12130,12140,12140,12130,163
20231108,102400,2089014830,12130,12130,12140,12130,608
20231108,102300,2081636760,12130,12140,12140,12130,3025
20231108,102200,2044943290,12140,12140,12140,12140,31
20231108,102100,2044566950,12140,12140,12140,12130,2740
20231108,102000,2011325740,12140,12140,12140,12130,1715
20231108,101900,1990521720,12140,12140,12140,12130,438
20231108,101800,1985205980,12130,12130,12130,12130,1484
20231108,101700,1967205060,12130,12130,12130,12130,276
20231108,101600,1963857180,12130,12130,12130,12120,596
20231108,101500,1956628200,12130,12130,12130,12130,1288
20231108,101400,1941004760,12130,12120,12130,12120,383
20231108,101300,1936359360,12130,12130,12130,12130,642
20231108,101200,1928571900,12130,12130,12130,12120,1589
20231108,101100,1909307330,12130,12120,12130,12110,2583
20231108,101000,1877993060,12120,12120,12120,12110,807
20231108,100900,1868212290,12120,12120,12120,12120,343
20231108,100800,1864055130,12120,12120,12120,12110,966
20231108,100700,1852348270,12120,12120,12120,12110,1078
20231108,100600,1839292680,12120,12120,12120,12110,3883
20231108,100500,1792234290,12120,12120,12120,12120,256
20231108,100400,1789131570,12120,12120,12120,12110,774
20231108,100300,1779756350,12120,12120,12120,12110,379
20231108,100200,1775163120,12120,12120,12130,12110,1866
20231108,100100,1752552480,12120,12120,12130,12120,16346
20231108,100000,1554435580,12130,12140,12140,12120,6590
20231108,095900,1474502090,12140,12130,12140,12130,2595
20231108,095800,1443022790,12140,12140,12140,12130,98
20231108,095700,1441833130,12130,12120,12130,12120,6133
20231108,095600,1367462840,12130,12140,12140,12120,23528
20231108,095500,1082109850,12140,12140,12140,12140,202
20231108,095400,1079657570,12140,12140,12140,12130,1098
20231108,095300,1066329850,12140,12140,12140,12130,205
20231108,095200,1063841200,12140,12140,12140,12140,334
20231108,095100,1059786440,12140,12140,12150,12140,593
20231108,095000,1052587320,12140,12140,12150,12140,899
20231108,094900,1041672500,12140,12140,12140,12140,986
20231108,094800,1029702460,12140,12140,12140,12140,524
20231108,094700,1023341100,12140,12140,12150,12140,1201
20231108,094600,1008760280,12140,12140,12140,12140,2518
20231108,094500,978191760,12140,12140,12140,12140,230
20231108,094400,975399560,12140,12140,12140,12140,329
20231108,094300,971405500,12140,12140,12150,12130,554
20231108,094200,964679490,12140,12150,12150,12140,746
20231108,094100,955622080,12150,12150,12150,12140,1082
20231108,094000,942486280,12150,12150,12150,12140,1316
20231108,093900,926509390,12150,12140,12150,12140,3252
20231108,093800,887029070,12140,12140,12150,12140,649
20231108,093700,879149020,12150,12150,12150,12130,13423
20231108,093600,716199320,12150,12150,12150,12140,591
20231108,093500,709018820,12150,12150,12150,12140,69
20231108,093400,708180490,12140,12150,12150,12140,377
20231108,093300,703601070,12150,12150,12150,12140,683
20231108,093200,695302630,12150,12150,12150,12150,402
20231108,093100,690418330,12150,12140,12150,12140,2714
20231108,093000,657463240,12150,12160,12160,12150,899
20231108,092900,646539740,12160,12160,12160,12150,76
20231108,092800,645615630,12160,12150,12160,12140,119
20231108,092700,644169810,12150,12160,12170,12140,6700
20231108,092600,562757460,12160,12160,12160,12150,3152
20231108,092500,524429180,12160,12160,12160,12150,1424
20231108,092400,507113510,12160,12160,12160,12150,353
20231108,092300,502821060,12160,12160,12160,12150,2499
20231108,092200,472439220,12160,12160,12160,12150,512
20231108,092100,466213380,12160,12160,12160,12160,735
20231108,092000,457275780,12160,12160,12160,12160,131
20231108,091900,455682820,12160,12160,12160,12160,198
20231108,091800,453275140,12160,12160,12160,12160,376
20231108,091700,448702980,12160,12160,12160,12160,565
20231108,091600,441832580,12150,12160,12160,12150,170
20231108,091500,439765480,12160,12170,12170,12160,2868
20231108,091400,404878590,12170,12170,12170,12160,402
20231108,091300,399987050,12160,12170,12170,12160,1997
20231108,091200,375701770,12170,12170,12170,12160,608
20231108,091100,368302420,12170,12170,12170,12160,1017
20231108,091000,355932620,12170,12170,12170,12170,385
20231108,090900,351247170,12170,12170,12170,12160,1157
20231108,090800,337166580,12170,12170,12170,12160,409
20231108,090700,332189340,12170,12160,12170,12160,491
20231108,090600,326217660,12160,12160,12170,12160,1938
20231108,090500,302649560,12180,12160,12180,12150,3611
20231108,090400,258743930,12150,12150,12160,12140,4916
20231108,090300,199026460,12130,12170,12180,12130,5327
20231108,090200,134259220,12170,12160,12180,12160,700
20231108,090100,125743550,12160,12150,12180,12140,1173
20231108,090000,111496970,12150,12180,12180,12130,9159