KissMeData/088980/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,195600,4372540560,12200,12200,12200,12200,5325
20231109,195500,4372540560,12200,12200,12200,12200,0
20231109,195400,4372540560,12200,12200,12200,12200,0
20231109,195300,4372540560,12200,12200,12200,12200,0
20231109,195200,4372540560,12200,12200,12200,12200,0
20231109,195100,4372540560,12200,12200,12200,12200,0
20231109,195000,4372540560,12200,12200,12200,12200,0
20231109,194900,4372540560,12200,12200,12200,12200,0
20231109,194800,4372540560,12200,12200,12200,12200,0
20231109,194700,4372540560,12200,12200,12200,12200,0
20231109,194600,4372540560,12200,12200,12200,12200,0
20231109,194500,4372540560,12200,12200,12200,12200,0
20231109,194400,4372540560,12200,12200,12200,12200,0
20231109,194300,4372540560,12200,12200,12200,12200,0
20231109,194200,4372540560,12200,12200,12200,12200,0
20231109,194100,4372540560,12200,12200,12200,12200,0
20231109,194000,4372540560,12200,12200,12200,12200,0
20231109,193900,4372540560,12200,12200,12200,12200,0
20231109,193800,4372540560,12200,12200,12200,12200,0
20231109,193700,4372540560,12200,12200,12200,12200,0
20231109,193600,4372540560,12200,12200,12200,12200,0
20231109,193500,4372540560,12200,12200,12200,12200,0
20231109,193400,4372540560,12200,12200,12200,12200,0
20231109,193300,4372540560,12200,12200,12200,12200,0
20231109,193200,4372540560,12200,12200,12200,12200,0
20231109,193100,4372540560,12200,12200,12200,12200,0
20231109,193000,4372540560,12200,12200,12200,12200,0
20231109,192900,4372540560,12200,12200,12200,12200,0
20231109,192800,4372540560,12200,12200,12200,12200,0
20231109,192700,4372540560,12200,12200,12200,12200,0
20231109,192600,4372540560,12200,12200,12200,12200,5325
20231109,192500,4372540560,12200,12200,12200,12200,0
20231109,192400,4372540560,12200,12200,12200,12200,0
20231109,192300,4372540560,12200,12200,12200,12200,0
20231109,192200,4372540560,12200,12200,12200,12200,0
20231109,192100,4372540560,12200,12200,12200,12200,0
20231109,192000,4372540560,12200,12200,12200,12200,0
20231109,191900,4372540560,12200,12200,12200,12200,0
20231109,191800,4372540560,12200,12200,12200,12200,0
20231109,191700,4372540560,12200,12200,12200,12200,0
20231109,191600,4372540560,12200,12200,12200,12200,0
20231109,191500,4372540560,12200,12200,12200,12200,0
20231109,191400,4372540560,12200,12200,12200,12200,0
20231109,191300,4372540560,12200,12200,12200,12200,0
20231109,191200,4372540560,12200,12200,12200,12200,0
20231109,191100,4372540560,12200,12200,12200,12200,0
20231109,191000,4372540560,12200,12200,12200,12200,0
20231109,190900,4372540560,12200,12200,12200,12200,0
20231109,190800,4372540560,12200,12200,12200,12200,0
20231109,190700,4372540560,12200,12200,12200,12200,0
20231109,190600,4372540560,12200,12200,12200,12200,0
20231109,190500,4372540560,12200,12200,12200,12200,0
20231109,190400,4372540560,12200,12200,12200,12200,0
20231109,190300,4372540560,12200,12200,12200,12200,0
20231109,190200,4372540560,12200,12200,12200,12200,0
20231109,190100,4372540560,12200,12200,12200,12200,0
20231109,190000,4372540560,12200,12200,12200,12200,0
20231109,185900,4372540560,12200,12200,12200,12200,0
20231109,185800,4372540560,12200,12200,12200,12200,0
20231109,185700,4372540560,12200,12200,12200,12200,0
20231109,185600,4372540560,12200,12200,12200,12200,5325
20231109,185500,4372540560,12200,12200,12200,12200,0
20231109,185400,4372540560,12200,12200,12200,12200,0
20231109,185300,4372540560,12200,12200,12200,12200,0
20231109,185200,4372540560,12200,12200,12200,12200,0
20231109,185100,4372540560,12200,12200,12200,12200,0
20231109,185000,4372540560,12200,12200,12200,12200,0
20231109,184900,4372540560,12200,12200,12200,12200,0
20231109,184800,4372540560,12200,12200,12200,12200,0
20231109,184700,4372540560,12200,12200,12200,12200,0
20231109,184600,4372540560,12200,12200,12200,12200,0
20231109,184500,4372540560,12200,12200,12200,12200,0
20231109,184400,4372540560,12200,12200,12200,12200,0
20231109,184300,4372540560,12200,12200,12200,12200,0
20231109,184200,4372540560,12200,12200,12200,12200,0
20231109,184100,4372540560,12200,12200,12200,12200,0
20231109,184000,4372540560,12200,12200,12200,12200,0
20231109,183900,4372540560,12200,12200,12200,12200,0
20231109,183800,4372540560,12200,12200,12200,12200,0
20231109,183700,4372540560,12200,12200,12200,12200,0
20231109,183600,4372540560,12200,12200,12200,12200,0
20231109,183500,4372540560,12200,12200,12200,12200,0
20231109,183400,4372540560,12200,12200,12200,12200,0
20231109,183300,4372540560,12200,12200,12200,12200,0
20231109,183200,4372540560,12200,12200,12200,12200,0
20231109,183100,4372540560,12200,12200,12200,12200,0
20231109,183000,4372540560,12200,12200,12200,12200,0
20231109,182900,4372540560,12200,12200,12200,12200,0
20231109,182800,4372540560,12200,12200,12200,12200,0
20231109,182700,4372540560,12200,12200,12200,12200,0
20231109,182600,4372540560,12200,12200,12200,12200,5325
20231109,182500,4372540560,12200,12200,12200,12200,0
20231109,182400,4372540560,12200,12200,12200,12200,0
20231109,182300,4372540560,12200,12200,12200,12200,0
20231109,182200,4372540560,12200,12200,12200,12200,0
20231109,182100,4372540560,12200,12200,12200,12200,0
20231109,182000,4372540560,12200,12200,12200,12200,0
20231109,181900,4372540560,12200,12200,12200,12200,0
20231109,181800,4372540560,12200,12200,12200,12200,0
20231109,181700,4372540560,12200,12200,12200,12200,0
20231109,181600,4372540560,12200,12200,12200,12200,0
20231109,181500,4372540560,12200,12200,12200,12200,0
20231109,181400,4372540560,12200,12200,12200,12200,0
20231109,181300,4372540560,12200,12200,12200,12200,0
20231109,181200,4372540560,12200,12200,12200,12200,0
20231109,181100,4372540560,12200,12200,12200,12200,0
20231109,181000,4372540560,12200,12200,12200,12200,0
20231109,180900,4372540560,12200,12200,12200,12200,0
20231109,180800,4372540560,12200,12200,12200,12200,0
20231109,180700,4372540560,12200,12200,12200,12200,0
20231109,180600,4372540560,12200,12200,12200,12200,0
20231109,180500,4372540560,12200,12200,12200,12200,0
20231109,180400,4372540560,12200,12200,12200,12200,0
20231109,180300,4372540560,12200,12200,12200,12200,0
20231109,180200,4372540560,12200,12200,12200,12200,0
20231109,180100,4372540560,12200,12200,12200,12200,0
20231109,180000,4372540560,12200,12200,12200,12200,0
20231109,175900,4372540560,12200,12200,12200,12200,0
20231109,175800,4372540560,12200,12200,12200,12200,0
20231109,175700,4372540560,12200,12200,12200,12200,0
20231109,175600,4372540560,12200,12200,12200,12200,5325
20231109,175500,4372540560,12200,12200,12200,12200,0
20231109,175400,4372540560,12200,12200,12200,12200,0
20231109,175300,4372540560,12200,12200,12200,12200,0
20231109,175200,4372540560,12200,12200,12200,12200,0
20231109,175100,4372540560,12200,12200,12200,12200,0
20231109,175000,4372540560,12200,12200,12200,12200,0
20231109,174900,4372540560,12200,12200,12200,12200,0
20231109,174800,4372540560,12200,12200,12200,12200,0
20231109,174700,4372540560,12200,12200,12200,12200,0
20231109,174600,4372540560,12200,12200,12200,12200,0
20231109,174500,4372540560,12200,12200,12200,12200,0
20231109,174400,4372540560,12200,12200,12200,12200,0
20231109,174300,4372540560,12200,12200,12200,12200,0
20231109,174200,4372540560,12200,12200,12200,12200,0
20231109,174100,4372540560,12200,12200,12200,12200,0
20231109,174000,4372540560,12200,12200,12200,12200,0
20231109,173900,4372540560,12200,12200,12200,12200,0
20231109,173800,4372540560,12200,12200,12200,12200,0
20231109,173700,4372540560,12200,12200,12200,12200,0
20231109,173600,4372540560,12200,12200,12200,12200,0
20231109,173500,4372540560,12200,12200,12200,12200,0
20231109,173400,4372540560,12200,12200,12200,12200,0
20231109,173300,4372540560,12200,12200,12200,12200,0
20231109,173200,4372540560,12200,12200,12200,12200,0
20231109,173100,4372540560,12200,12200,12200,12200,0
20231109,173000,4372540560,12200,12200,12200,12200,0
20231109,172900,4372540560,12200,12200,12200,12200,0
20231109,172800,4372540560,12200,12200,12200,12200,0
20231109,172700,4372540560,12200,12200,12200,12200,0
20231109,172600,4372540560,12200,12200,12200,12200,5325
20231109,172500,4372540560,12200,12200,12200,12200,0
20231109,172400,4372540560,12200,12200,12200,12200,0
20231109,172300,4372540560,12200,12200,12200,12200,0
20231109,172200,4372540560,12200,12200,12200,12200,0
20231109,172100,4372540560,12200,12200,12200,12200,0
20231109,172000,4372540560,12200,12200,12200,12200,0
20231109,171900,4372540560,12200,12200,12200,12200,0
20231109,171800,4372540560,12200,12200,12200,12200,0
20231109,171700,4372540560,12200,12200,12200,12200,0
20231109,171600,4372540560,12200,12200,12200,12200,0
20231109,171500,4372540560,12200,12200,12200,12200,0
20231109,171400,4372540560,12200,12200,12200,12200,0
20231109,171300,4372540560,12200,12200,12200,12200,0
20231109,171200,4372540560,12200,12200,12200,12200,0
20231109,171100,4372540560,12200,12200,12200,12200,0
20231109,171000,4372540560,12200,12200,12200,12200,0
20231109,170900,4372540560,12200,12200,12200,12200,0
20231109,170800,4372540560,12200,12200,12200,12200,0
20231109,170700,4372540560,12200,12200,12200,12200,0
20231109,170600,4372540560,12200,12200,12200,12200,0
20231109,170500,4372540560,12200,12200,12200,12200,0
20231109,170400,4372540560,12200,12200,12200,12200,0
20231109,170300,4372540560,12200,12200,12200,12200,0
20231109,170200,4372540560,12200,12200,12200,12200,0
20231109,170100,4372540560,12200,12200,12200,12200,0
20231109,170000,4372540560,12200,12200,12200,12200,0
20231109,165900,4372540560,12200,12200,12200,12200,0
20231109,165800,4372540560,12200,12200,12200,12200,0
20231109,165700,4372540560,12200,12200,12200,12200,0
20231109,165600,4372540560,12200,12200,12200,12200,5325
20231109,165500,4372540560,12200,12200,12200,12200,0
20231109,165400,4372540560,12200,12200,12200,12200,0
20231109,165300,4372540560,12200,12200,12200,12200,0
20231109,165200,4372540560,12200,12200,12200,12200,0
20231109,165100,4372540560,12200,12200,12200,12200,0
20231109,165000,4372540560,12200,12200,12200,12200,0
20231109,164900,4372540560,12200,12200,12200,12200,0
20231109,164800,4372540560,12200,12200,12200,12200,0
20231109,164700,4372540560,12200,12200,12200,12200,0
20231109,164600,4372540560,12200,12200,12200,12200,0
20231109,164500,4372540560,12200,12200,12200,12200,0
20231109,164400,4372540560,12200,12200,12200,12200,0
20231109,164300,4372540560,12200,12200,12200,12200,0
20231109,164200,4372540560,12200,12200,12200,12200,0
20231109,164100,4372540560,12200,12200,12200,12200,0
20231109,164000,4372540560,12200,12200,12200,12200,0
20231109,163900,4372540560,12200,12200,12200,12200,0
20231109,163800,4372540560,12200,12200,12200,12200,0
20231109,163700,4372540560,12200,12200,12200,12200,0
20231109,163600,4372540560,12200,12200,12200,12200,0
20231109,163500,4372540560,12200,12200,12200,12200,0
20231109,163400,4372540560,12200,12200,12200,12200,0
20231109,163300,4372540560,12200,12200,12200,12200,0
20231109,163200,4372540560,12200,12200,12200,12200,0
20231109,163100,4372540560,12200,12200,12200,12200,0
20231109,163000,4372540560,12200,12200,12200,12200,0
20231109,162900,4372540560,12200,12200,12200,12200,0
20231109,162800,4372540560,12200,12200,12200,12200,0
20231109,162700,4372540560,12200,12200,12200,12200,0
20231109,162600,4372540560,12200,12200,12200,12200,5325
20231109,162500,4372540560,12200,12200,12200,12200,0
20231109,162400,4372540560,12200,12200,12200,12200,0
20231109,162300,4372540560,12200,12200,12200,12200,0
20231109,162200,4372540560,12200,12200,12200,12200,0
20231109,162100,4372540560,12200,12200,12200,12200,0
20231109,162000,4372540560,12200,12200,12200,12200,0
20231109,161900,4372540560,12200,12200,12200,12200,0
20231109,161800,4372540560,12200,12200,12200,12200,0
20231109,161700,4372540560,12200,12200,12200,12200,0
20231109,161600,4372540560,12200,12200,12200,12200,0
20231109,161500,4372540560,12200,12200,12200,12200,0
20231109,161400,4372540560,12200,12200,12200,12200,0
20231109,161300,4372540560,12200,12200,12200,12200,0
20231109,161200,4372540560,12200,12200,12200,12200,0
20231109,161100,4372540560,12200,12200,12200,12200,0
20231109,161000,4372540560,12200,12200,12200,12200,0
20231109,160900,4372540560,12200,12200,12200,12200,0
20231109,160800,4372540560,12200,12200,12200,12200,0
20231109,160700,4372540560,12200,12200,12200,12200,0
20231109,160600,4372540560,12200,12200,12200,12200,0
20231109,160500,4372540560,12200,12200,12200,12200,0
20231109,160400,4372540560,12200,12200,12200,12200,0
20231109,160300,4372540560,12200,12200,12200,12200,0
20231109,160200,4372540560,12200,12200,12200,12200,0
20231109,160100,4372540560,12200,12200,12200,12200,0
20231109,160000,4372540560,12200,12200,12200,12200,0
20231109,155900,4372540560,12200,12200,12200,12200,0
20231109,155800,4372540560,12200,12200,12200,12200,0
20231109,155700,4372540560,12200,12200,12200,12200,0
20231109,155600,4372540560,12200,12200,12200,12200,5325
20231109,155500,4372540560,12200,12200,12200,12200,0
20231109,155400,4372540560,12200,12200,12200,12200,0
20231109,155300,4372540560,12200,12200,12200,12200,0
20231109,155200,4372540560,12200,12200,12200,12200,0
20231109,155100,4372540560,12200,12200,12200,12200,0
20231109,155000,4372540560,12200,12200,12200,12200,0
20231109,154900,4372540560,12200,12200,12200,12200,0
20231109,154800,4372540560,12200,12200,12200,12200,0
20231109,154700,4372540560,12200,12200,12200,12200,0
20231109,154600,4372540560,12200,12200,12200,12200,0
20231109,154500,4372540560,12200,12200,12200,12200,0
20231109,154400,4372540560,12200,12200,12200,12200,0
20231109,154300,4372540560,12200,12200,12200,12200,0
20231109,154200,4372540560,12200,12200,12200,12200,0
20231109,154100,4372540560,12200,12200,12200,12200,0
20231109,154000,4372540560,12200,12200,12200,12200,0
20231109,153900,4372540560,12200,12200,12200,12200,0
20231109,153800,4372540560,12200,12200,12200,12200,0
20231109,153700,4372540560,12200,12200,12200,12200,0
20231109,153600,4372540560,12200,12200,12200,12200,0
20231109,153500,4372540560,12200,12200,12200,12200,0
20231109,153400,4372540560,12200,12200,12200,12200,0
20231109,153300,4372540560,12200,12200,12200,12200,0
20231109,153200,4372540560,12200,12200,12200,12200,0
20231109,153100,4372540560,12200,12200,12200,12200,0
20231109,153000,4372540560,12200,12200,12200,12200,5325
20231109,152900,4307575560,12200,12200,12200,12200,0
20231109,152800,4307575560,12200,12200,12200,12200,0
20231109,152700,4307575560,12200,12200,12200,12200,0
20231109,152600,4307575560,12200,12200,12200,12200,0
20231109,152500,4307575560,12200,12200,12200,12200,0
20231109,152400,4307575560,12200,12200,12200,12200,0
20231109,152300,4307575560,12200,12200,12200,12200,0
20231109,152200,4307575560,12200,12200,12200,12200,0
20231109,152100,4307575560,12200,12200,12200,12200,0
20231109,152000,4307575560,12200,12200,12200,12200,0
20231109,151900,4307575560,12200,12200,12210,12200,694
20231109,151800,4299106760,12200,12200,12210,12200,816
20231109,151700,4289148040,12210,12200,12210,12200,1001
20231109,151600,4276934600,12200,12200,12200,12200,747
20231109,151500,4267821200,12200,12200,12210,12200,4362
20231109,151400,4214603820,12200,12200,12210,12200,10198
20231109,151300,4090187410,12210,12200,12210,12200,4196
20231109,151200,4038995570,12200,12200,12210,12200,251
20231109,151100,4035932630,12200,12200,12210,12200,282
20231109,151000,4032490940,12210,12200,12210,12200,503
20231109,150900,4026350220,12210,12200,12210,12200,486
20231109,150800,4020420920,12200,12200,12210,12200,773
20231109,150700,4010989820,12200,12200,12200,12200,93
20231109,150600,4009855220,12200,12200,12210,12200,221
20231109,150500,4007158540,12210,12200,12210,12200,1702
20231109,150400,3986393880,12200,12210,12210,12200,1015
20231109,150300,3974000820,12200,12190,12210,12190,5080
20231109,150200,3912024910,12200,12190,12200,12190,3575
20231109,150100,3868410010,12200,12180,12200,12180,11479
20231109,150000,3728461060,12190,12190,12190,12180,2123
20231109,145900,3702595960,12190,12200,12200,12190,11230
20231109,145800,3565701960,12200,12200,12200,12200,1814
20231109,145700,3543571160,12200,12190,12200,12190,3541
20231109,145600,3500377600,12200,12200,12200,12190,4044
20231109,145500,3451065190,12200,12200,12200,12190,951
20231109,145400,3439464780,12200,12200,12200,12190,1477
20231109,145300,3421449170,12200,12190,12200,12190,1747
20231109,145200,3400140010,12200,12200,12200,12190,298
20231109,145100,3396504930,12200,12200,12200,12190,375
20231109,145000,3391931940,12190,12190,12200,12190,517
20231109,144900,3385629250,12190,12190,12200,12190,461
20231109,144800,3380008420,12190,12200,12200,12190,259
20231109,144700,3376850230,12200,12190,12200,12190,270
20231109,144600,3373557740,12190,12200,12200,12190,1428
20231109,144500,3356148560,12200,12200,12200,12190,382
20231109,144400,3351490760,12200,12190,12200,12190,2222
20231109,144300,3324385850,12200,12200,12200,12190,1344
20231109,144200,3307992170,12190,12200,12200,12190,660
20231109,144100,3299946050,12200,12190,12200,12190,2326
20231109,144000,3271591460,12190,12200,12200,12190,429
20231109,143900,3266361380,12190,12190,12200,12190,409
20231109,143800,3261374570,12190,12200,12200,12190,202
20231109,143700,3258911890,12190,12200,12200,12190,497
20231109,143600,3252853360,12200,12200,12200,12190,1718
20231109,143500,3231910020,12200,12200,12200,12190,694
20231109,143400,3223450030,12190,12200,12200,12190,3897
20231109,143300,3175913760,12200,12200,12200,12190,2278
20231109,143200,3148141900,12190,12190,12200,12180,12841
20231109,143100,2991595140,12190,12180,12190,12180,440
20231109,143000,2986233280,12190,12180,12190,12180,585
20231109,142900,2979104590,12180,12180,12190,12180,228
20231109,142800,2976326470,12190,12180,12190,12180,214
20231109,142700,2973719130,12180,12180,12180,12180,168
20231109,142600,2971672890,12190,12190,12190,12180,447
20231109,142500,2966228120,12180,12190,12190,12180,1639
20231109,142400,2946263110,12190,12180,12190,12180,221
20231109,142300,2943570060,12180,12190,12190,12180,384
20231109,142200,2938892640,12190,12180,12190,12180,249
20231109,142100,2935858310,12180,12180,12190,12180,212
20231109,142000,2933275610,12190,12180,12190,12180,785
20231109,141900,2923709520,12180,12180,12190,12180,585
20231109,141800,2916581790,12190,12180,12190,12180,571
20231109,141700,2909626830,12190,12180,12190,12180,238
20231109,141600,2906727490,12190,12180,12190,12180,414
20231109,141500,2901684410,12180,12180,12190,12180,404
20231109,141400,2896763290,12180,12180,12180,12180,198
20231109,141300,2894351650,12190,12180,12190,12180,1997
20231109,141200,2870024900,12190,12190,12190,12180,1042
20231109,141100,2857333320,12190,12190,12190,12180,288
20231109,141000,2853824240,12180,12180,12190,12180,529
20231109,140900,2847379660,12180,12180,12190,12180,1027
20231109,140800,2834865460,12190,12190,12190,12180,172
20231109,140700,2832768910,12180,12190,12190,12180,322
20231109,140600,2828845550,12180,12190,12190,12180,413
20231109,140500,2823814400,12190,12180,12190,12180,293
20231109,140400,2820244860,12190,12190,12190,12180,65
20231109,140300,2819452590,12180,12180,12190,12180,506
20231109,140200,2813289420,12180,12190,12190,12180,562
20231109,140100,2806442120,12180,12180,12180,12180,1891
20231109,140000,2783409740,12180,12180,12190,12180,638
20231109,135900,2775638600,12180,12190,12190,12180,266
20231109,135800,2772397500,12190,12180,12190,12180,314
20231109,135700,2768570810,12180,12180,12190,12180,114
20231109,135600,2767182170,12180,12190,12190,12180,595
20231109,135500,2759932490,12180,12180,12180,12180,197
20231109,135400,2757533030,12180,12180,12180,12180,243
20231109,135300,2754573290,12180,12180,12190,12180,1213
20231109,135200,2739793490,12180,12180,12190,12180,2247
20231109,135100,2712425020,12190,12190,12190,12180,379
20231109,135000,2707805340,12190,12180,12190,12180,168
20231109,134900,2705758150,12180,12190,12190,12180,481
20231109,134800,2699898840,12190,12180,12190,12180,368
20231109,134700,2695414890,12190,12190,12190,12180,288
20231109,134600,2691905500,12180,12190,12190,12180,466
20231109,134500,2686229280,12190,12180,12190,12170,897
20231109,134400,2675303640,12170,12180,12180,12170,567
20231109,134300,2668400430,12180,12170,12180,12170,695
20231109,134200,2659941140,12170,12170,12180,12170,232
20231109,134100,2657115890,12180,12180,12180,12170,211
20231109,134000,2654546020,12180,12180,12180,12170,254
20231109,133900,2651453130,12180,12180,12180,12170,418
20231109,133800,2646364330,12170,12180,12180,12170,310
20231109,133700,2642588660,12180,12180,12180,12180,625
20231109,133600,2634976160,12180,12180,12190,12170,3716
20231109,133500,2589715580,12180,12170,12180,12170,285
20231109,133400,2586245960,12170,12180,12180,12170,578
20231109,133300,2579210700,12180,12180,12180,12170,1378
20231109,133200,2562428240,12180,12180,12180,12180,3538
20231109,133100,2519335400,12180,12180,12190,12180,2401
20231109,133000,2490090920,12180,12180,12190,12180,1194
20231109,132900,2475547490,12190,12180,12190,12180,301
20231109,132800,2471880580,12180,12190,12190,12180,449
20231109,132700,2466409190,12190,12180,12190,12180,180
20231109,132600,2464216290,12180,12180,12190,12180,396
20231109,132500,2459392260,12180,12180,12180,12180,591
20231109,132400,2452193880,12190,12190,12190,12180,286
20231109,132300,2448708010,12190,12180,12190,12180,353
20231109,132200,2444408030,12180,12190,12190,12180,206
20231109,132100,2441897130,12190,12180,12190,12180,237
20231109,132000,2439010370,12180,12190,12190,12180,382
20231109,131900,2434356840,12190,12180,12190,12180,212
20231109,131800,2431773700,12180,12180,12190,12180,144
20231109,131700,2430019470,12180,12180,12180,12180,165
20231109,131600,2428009770,12180,12180,12190,12180,313
20231109,131500,2424196630,12180,12180,12190,12180,145
20231109,131400,2422430490,12190,12180,12190,12180,250
20231109,131300,2419385180,12180,12180,12190,12180,1056
20231109,131200,2406519460,12180,12190,12190,12180,198
20231109,131100,2404106790,12180,12190,12190,12180,200
20231109,131000,2401670450,12180,12190,12190,12180,251
20231109,130900,2398612270,12180,12180,12190,12180,271
20231109,130800,2395311190,12180,12180,12180,12180,179
20231109,130700,2393130970,12180,12180,12190,12180,546
20231109,130600,2386479670,12180,12190,12190,12180,1006
20231109,130500,2374222570,12180,12180,12190,12180,4178
20231109,130400,2323298430,12190,12180,12190,12180,477
20231109,130300,2317487560,12180,12180,12190,12170,1079
20231109,130200,2304351280,12180,12170,12180,12170,4721
20231109,130100,2246850390,12180,12170,12180,12170,281
20231109,130000,2243429800,12170,12170,12170,12170,457
20231109,125900,2237868110,12170,12170,12180,12170,681
20231109,125800,2229579900,12180,12180,12180,12170,2517
20231109,125700,2198943890,12180,12170,12180,12170,226
20231109,125600,2196191520,12180,12180,12180,12170,128
20231109,125500,2194632790,12180,12170,12180,12170,59
20231109,125400,2193914250,12170,12170,12170,12170,19
20231109,125300,2193683020,12180,12180,12180,12170,172
20231109,125200,2191588890,12170,12170,12180,12170,47
20231109,125100,2191016600,12180,12170,12180,12170,135
20231109,125000,2189373640,12170,12170,12180,12170,600
20231109,124900,2182070830,12170,12170,12170,12170,94
20231109,124800,2180926850,12170,12180,12180,12170,87
20231109,124700,2179867690,12170,12180,12180,12170,681
20231109,124600,2171578030,12180,12170,12180,12170,178
20231109,124500,2169411350,12180,12170,12180,12170,176
20231109,124400,2167268130,12170,12170,12180,12170,308
20231109,124300,2163518620,12170,12170,12180,12170,865
20231109,124200,2152991540,12180,12180,12180,12170,70
20231109,124100,2152139210,12170,12170,12180,12170,273
20231109,124000,2148816210,12180,12170,12180,12160,1458
20231109,123900,2131074990,12170,12170,12170,12160,938
20231109,123800,2119659800,12170,12180,12180,12170,393
20231109,123700,2114876180,12170,12170,12170,12170,354
20231109,123600,2110568000,12180,12170,12180,12170,733
20231109,123500,2101646090,12180,12180,12180,12170,462
20231109,123400,2096022620,12180,12160,12180,12160,3959
20231109,123300,2047841890,12170,12170,12170,12160,203
20231109,123200,2045371970,12160,12170,12170,12160,94
20231109,123100,2044228140,12170,12170,12170,12160,49
20231109,123000,2043631940,12160,12160,12170,12160,64
20231109,122900,2042853190,12160,12170,12170,12160,131
20231109,122800,2041259780,12160,12160,12160,12160,56
20231109,122700,2040578820,12170,12170,12170,12160,249
20231109,122600,2037548610,12160,12160,12170,12160,589
20231109,122500,2030386350,12160,12170,12170,12160,325
20231109,122400,2026433930,12170,12160,12170,12150,604
20231109,122300,2019090090,12160,12160,12170,12160,4207
20231109,122200,1967932220,12170,12170,12170,12160,299
20231109,122100,1964293970,12170,12160,12170,12160,97
20231109,122000,1963113630,12170,12160,12170,12160,50
20231109,121900,1962505200,12170,12170,12170,12160,121
20231109,121800,1961033120,12170,12160,12170,12160,94
20231109,121700,1959889480,12170,12170,12170,12160,207
20231109,121600,1957370420,12160,12170,12170,12160,152
20231109,121500,1955521340,12170,12160,12170,12160,92
20231109,121400,1954401990,12160,12160,12170,12160,195
20231109,121300,1952029200,12170,12170,12170,12160,104
20231109,121200,1950764140,12170,12170,12170,12160,139
20231109,121100,1949072690,12160,12160,12160,12160,45
20231109,121000,1948525490,12160,12170,12170,12160,301
20231109,120900,1944862700,12170,12170,12170,12160,201
20231109,120800,1942417590,12160,12160,12170,12160,487
20231109,120700,1936492830,12160,12170,12170,12160,288
20231109,120600,1932989710,12160,12160,12170,12160,326
20231109,120500,1929025250,12160,12170,12170,12160,815
20231109,120400,1919113980,12160,12170,12170,12160,235
20231109,120300,1916254620,12160,12160,12170,12160,254
20231109,120200,1913165020,12160,12160,12170,12160,531
20231109,120100,1906705000,12160,12160,12170,12160,138
20231109,120000,1905025990,12170,12160,12170,12160,336
20231109,115900,1900939170,12160,12170,12170,12160,107
20231109,115800,1899637750,12160,12160,12170,12160,140
20231109,115700,1897934800,12160,12160,12170,12160,471
20231109,115600,1892206140,12160,12160,12160,12160,78
20231109,115500,1891257660,12170,12160,12170,12160,141
20231109,115400,1889542110,12160,12160,12160,12160,76
20231109,115300,1888617950,12170,12170,12180,12170,657
20231109,115200,1880621860,12180,12170,12180,12170,994
20231109,115100,1868524380,12170,12170,12180,12170,288
20231109,115000,1865018370,12170,12170,12170,12170,2021
20231109,114900,1840422800,12180,12170,12180,12170,614
20231109,114800,1832949620,12170,12170,12170,12170,39
20231109,114700,1832474990,12180,12170,12180,12170,216
20231109,114600,1829845570,12180,12170,12180,12170,139
20231109,114500,1828153320,12180,12170,12180,12170,190
20231109,114400,1825840700,12180,12180,12180,12170,79
20231109,114300,1824878600,12180,12170,12180,12170,526
20231109,114200,1818476880,12180,12170,12180,12170,1586
20231109,114100,1799175190,12180,12170,12180,12170,367
20231109,114000,1794705410,12170,12180,12180,12170,61
20231109,113900,1793962740,12170,12170,12170,12170,312
20231109,113800,1790165700,12170,12180,12180,12170,1322
20231109,113700,1774076150,12170,12170,12180,12170,167
20231109,113600,1772043690,12180,12180,12180,12170,397
20231109,113500,1767209800,12170,12170,12180,12170,391
20231109,113400,1762448330,12170,12180,12180,12170,110
20231109,113300,1761109290,12170,12170,12170,12170,723
20231109,113200,1752310380,12180,12180,12180,12170,364
20231109,113100,1747879100,12170,12180,12180,12170,667
20231109,113000,1739757720,12180,12170,12180,12170,393
20231109,112900,1734973590,12170,12170,12180,12170,2059
20231109,112800,1709897780,12180,12170,12180,12170,31
20231109,112700,1709520210,12170,12180,12180,12170,63
20231109,112600,1708753470,12180,12170,12180,12170,461
20231109,112500,1703141130,12170,12170,12170,12170,50
20231109,112400,1702532630,12170,12170,12180,12170,304
20231109,112300,1698832650,12170,12170,12180,12160,2373
20231109,112200,1669956130,12160,12160,12170,12160,1087
20231109,112100,1656738200,12170,12170,12170,12160,354
20231109,112000,1652430960,12170,12160,12170,12160,242
20231109,111900,1649487720,12160,12160,12160,12150,1081
20231109,111800,1636343030,12160,12150,12160,12150,166
20231109,111700,1634324580,12150,12160,12160,12150,97
20231109,111600,1633145390,12150,12150,12160,12150,393
20231109,111500,1628368550,12160,12160,12160,12150,173
20231109,111400,1626265100,12150,12160,12160,12150,322
20231109,111300,1622351860,12160,12160,12160,12150,816
20231109,111200,1612432810,12160,12150,12160,12150,204
20231109,111100,1609952520,12150,12160,12160,12150,227
20231109,111000,1607194040,12160,12160,12160,12150,1838
20231109,110900,1584845570,12150,12160,12160,12150,272
20231109,110800,1581539960,12160,12150,12160,12150,181
20231109,110700,1579339810,12160,12150,12160,12140,757
20231109,110600,1570142270,12140,12140,12150,12140,330
20231109,110500,1566136010,12150,12150,12150,12140,190
20231109,110400,1563827760,12140,12150,12150,12130,1137
20231109,110300,1550024950,12150,12140,12150,12140,549
20231109,110200,1543358560,12140,12130,12140,12130,451
20231109,110100,1537884220,12140,12140,12150,12140,269
20231109,110000,1534618530,12140,12140,12150,12130,748
20231109,105900,1525540440,12140,12130,12140,12130,778
20231109,105800,1516102070,12130,12150,12150,12120,3944
20231109,105700,1468265150,12150,12140,12160,12140,933
20231109,105600,1456928300,12150,12140,12150,12140,535
20231109,105500,1450429660,12150,12160,12160,12150,296
20231109,105400,1446831100,12150,12150,12150,12140,1062
20231109,105300,1433930340,12150,12160,12160,12150,3750
20231109,105200,1388367480,12150,12160,12160,12150,264
20231109,105100,1385158840,12150,12150,12160,12150,288
20231109,105000,1381659300,12150,12150,12160,12150,557
20231109,104900,1374890570,12150,12160,12160,12150,625
20231109,104800,1367295980,12150,12160,12160,12150,508
20231109,104700,1361122450,12160,12160,12160,12150,351
20231109,104600,1356857440,12150,12150,12160,12150,982
20231109,104500,1344923660,12160,12160,12160,12150,233
20231109,104400,1342091180,12150,12160,12160,12150,765
20231109,104300,1332792560,12160,12160,12160,12150,769
20231109,104200,1323444160,12160,12160,12170,12160,1100
20231109,104100,1310067580,12170,12170,12170,12160,484
20231109,104000,1304181830,12160,12160,12170,12160,535
20231109,103900,1297675700,12160,12150,12160,12150,1267
20231109,103800,1282272380,12160,12160,12160,12150,2598
20231109,103700,1250683240,12160,12150,12160,12150,425
20231109,103600,1245518590,12150,12150,12160,12150,762
20231109,103500,1236260250,12150,12150,12160,12150,371
20231109,103400,1231752230,12150,12150,12160,12150,341
20231109,103300,1227608570,12150,12150,12160,12150,832
20231109,103200,1217499470,12160,12150,12160,12140,507
20231109,103100,1211339170,12150,12150,12150,12140,474
20231109,103000,1205582610,12150,12130,12150,12130,1398
20231109,102900,1188611020,12140,12140,12140,12130,952
20231109,102800,1177059340,12130,12140,12140,12130,285
20231109,102700,1173601980,12130,12130,12130,12130,334
20231109,102600,1169550560,12130,12130,12130,12120,1278
20231109,102500,1154049730,12130,12130,12140,12120,2211
20231109,102400,1127232030,12130,12140,12140,12130,379
20231109,102300,1122633520,12140,12130,12140,12130,662
20231109,102200,1114602440,12130,12140,12140,12130,372
20231109,102100,1110089310,12140,12130,12140,12120,839
20231109,102000,1099912570,12130,12120,12130,12120,390
20231109,101900,1095184420,12120,12130,12130,12120,662
20231109,101800,1087160860,12130,12130,12130,12120,351
20231109,101700,1082905780,12130,12130,12130,12120,330
20231109,101600,1078903680,12130,12130,12130,12130,525
20231109,101500,1072535430,12130,12120,12130,12110,2301
20231109,101400,1044642230,12110,12120,12120,12110,571
20231109,101300,1037724650,12120,12120,12120,12110,791
20231109,101200,1028143330,12120,12120,12120,12110,795
20231109,101100,1018510470,12120,12120,12120,12110,1154
20231109,101000,1004527330,12110,12120,12120,12110,243
20231109,100900,1001583000,12110,12120,12130,12110,971
20231109,100800,989821010,12130,12120,12130,12120,1787
20231109,100700,968155940,12120,12120,12130,12120,417
20231109,100600,963101090,12130,12130,12130,12120,565
20231109,100500,956252750,12120,12130,12130,12120,400
20231109,100400,951404080,12130,12120,12130,12120,416
20231109,100300,946360560,12120,12130,12130,12120,833
20231109,100200,936257870,12130,12130,12140,12130,1082
20231109,100100,923133170,12130,12120,12130,12120,4727
20231109,100000,865797220,12120,12130,12130,12120,441
20231109,095900,860451490,12130,12130,12130,12120,1107
20231109,095800,847030120,12120,12130,12140,12120,3323
20231109,095700,806722630,12130,12130,12140,12130,171
20231109,095600,804647580,12130,12140,12140,12130,2361
20231109,095500,775986780,12150,12150,12150,12140,324
20231109,095400,772052920,12150,12160,12160,12140,365
20231109,095300,767620700,12160,12150,12160,12150,1048
20231109,095200,754887200,12150,12160,12160,12150,414
20231109,095100,749856300,12160,12150,12160,12150,305
20231109,095000,746150040,12150,12160,12160,12150,618
20231109,094900,738640880,12160,12160,12160,12150,650
20231109,094800,730738620,12170,12160,12170,12160,540
20231109,094700,724170150,12170,12170,12170,12160,265
20231109,094600,720945900,12160,12160,12170,12160,859
20231109,094500,710500450,12170,12170,12170,12160,317
20231109,094400,706645140,12170,12160,12170,12160,823
20231109,094300,696637120,12150,12160,12160,12150,705
20231109,094200,688070860,12150,12170,12170,12150,2756
20231109,094100,654547160,12170,12170,12170,12170,549
20231109,094000,647865830,12170,12180,12180,12170,3680
20231109,093900,603045030,12180,12180,12180,12170,769
20231109,093800,593684400,12180,12170,12180,12170,1326
20231109,093700,577546550,12170,12170,12170,12160,2587
20231109,093600,546062780,12170,12170,12170,12170,1589
20231109,093500,526724650,12170,12170,12170,12160,468
20231109,093400,521030000,12170,12170,12170,12160,221
20231109,093300,518340530,12170,12160,12170,12160,1064
20231109,093200,505400330,12160,12160,12160,12150,639
20231109,093100,497630110,12160,12160,12160,12150,502
20231109,093000,491526700,12160,12160,12160,12160,196
20231109,092900,489143340,12160,12170,12170,12160,249
20231109,092800,486114750,12160,12170,12170,12160,387
20231109,092700,481407040,12170,12170,12170,12160,1280
20231109,092600,465841920,12160,12160,12170,12160,961
20231109,092500,454146860,12170,12160,12170,12160,4886
20231109,092400,394731340,12160,12150,12160,12140,6480
20231109,092300,316010990,12150,12150,12150,12140,586
20231109,092200,308893090,12150,12140,12150,12140,2944
20231109,092100,273126630,12140,12140,12150,12140,1965
20231109,092000,249271500,12150,12150,12150,12150,65
20231109,091900,248481750,12150,12150,12150,12140,479
20231109,091800,242665310,12150,12140,12150,12140,892
20231109,091700,231835370,12140,12140,12140,12140,830
20231109,091600,221759170,12130,12140,12140,12130,60
20231109,091500,221030800,12140,12140,12140,12130,237
20231109,091400,218153920,12140,12140,12140,12140,381
20231109,091300,213528580,12140,12140,12140,12130,422
20231109,091200,208406500,12140,12140,12140,12130,1158
20231109,091100,194348400,12140,12130,12140,12130,521
20231109,091000,188023600,12140,12150,12150,12140,3428
20231109,090900,146406920,12150,12150,12150,12140,175
20231109,090800,144281170,12150,12150,12150,12140,917
20231109,090700,133140620,12150,12150,12150,12140,507
20231109,090600,126983340,12150,12150,12150,12140,922
20231109,090500,115781060,12150,12140,12150,12140,472
20231109,090400,110050260,12150,12140,12150,12140,280
20231109,090300,106650260,12150,12150,12150,12140,589
20231109,090200,99499210,12150,12130,12150,12130,5387
20231109,090100,34095870,12130,12130,12130,12130,500
20231109,090000,28030870,12130,12160,12160,12130,2307