KissMeData/088980/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,195700,6390620800,11680,11680,11680,11680,7407
20241108,195600,6390620800,11680,11680,11680,11680,0
20241108,195500,6390620800,11680,11680,11680,11680,0
20241108,195400,6390620800,11680,11680,11680,11680,0
20241108,195300,6390620800,11680,11680,11680,11680,0
20241108,195200,6390620800,11680,11680,11680,11680,0
20241108,195100,6390620800,11680,11680,11680,11680,0
20241108,195000,6390620800,11680,11680,11680,11680,0
20241108,194900,6390620800,11680,11680,11680,11680,0
20241108,194800,6390620800,11680,11680,11680,11680,0
20241108,194700,6390620800,11680,11680,11680,11680,0
20241108,194600,6390620800,11680,11680,11680,11680,0
20241108,194500,6390620800,11680,11680,11680,11680,0
20241108,194400,6390620800,11680,11680,11680,11680,0
20241108,194300,6390620800,11680,11680,11680,11680,0
20241108,194200,6390620800,11680,11680,11680,11680,0
20241108,194100,6390620800,11680,11680,11680,11680,0
20241108,194000,6390620800,11680,11680,11680,11680,0
20241108,193900,6390620800,11680,11680,11680,11680,0
20241108,193800,6390620800,11680,11680,11680,11680,0
20241108,193700,6390620800,11680,11680,11680,11680,0
20241108,193600,6390620800,11680,11680,11680,11680,0
20241108,193500,6390620800,11680,11680,11680,11680,0
20241108,193400,6390620800,11680,11680,11680,11680,0
20241108,193300,6390620800,11680,11680,11680,11680,0
20241108,193200,6390620800,11680,11680,11680,11680,0
20241108,193100,6390620800,11680,11680,11680,11680,0
20241108,193000,6390620800,11680,11680,11680,11680,0
20241108,192900,6390620800,11680,11680,11680,11680,0
20241108,192800,6390620800,11680,11680,11680,11680,0
20241108,192700,6390620800,11680,11680,11680,11680,7407
20241108,192600,6390620800,11680,11680,11680,11680,0
20241108,192500,6390620800,11680,11680,11680,11680,0
20241108,192400,6390620800,11680,11680,11680,11680,0
20241108,192300,6390620800,11680,11680,11680,11680,0
20241108,192200,6390620800,11680,11680,11680,11680,0
20241108,192100,6390620800,11680,11680,11680,11680,0
20241108,192000,6390620800,11680,11680,11680,11680,0
20241108,191900,6390620800,11680,11680,11680,11680,0
20241108,191800,6390620800,11680,11680,11680,11680,0
20241108,191700,6390620800,11680,11680,11680,11680,0
20241108,191600,6390620800,11680,11680,11680,11680,0
20241108,191500,6390620800,11680,11680,11680,11680,0
20241108,191400,6390620800,11680,11680,11680,11680,0
20241108,191300,6390620800,11680,11680,11680,11680,0
20241108,191200,6390620800,11680,11680,11680,11680,0
20241108,191100,6390620800,11680,11680,11680,11680,0
20241108,191000,6390620800,11680,11680,11680,11680,0
20241108,190900,6390620800,11680,11680,11680,11680,0
20241108,190800,6390620800,11680,11680,11680,11680,0
20241108,190700,6390620800,11680,11680,11680,11680,0
20241108,190600,6390620800,11680,11680,11680,11680,0
20241108,190500,6390620800,11680,11680,11680,11680,0
20241108,190400,6390620800,11680,11680,11680,11680,0
20241108,190300,6390620800,11680,11680,11680,11680,0
20241108,190200,6390620800,11680,11680,11680,11680,0
20241108,190100,6390620800,11680,11680,11680,11680,0
20241108,190000,6390620800,11680,11680,11680,11680,0
20241108,185900,6390620800,11680,11680,11680,11680,0
20241108,185800,6390620800,11680,11680,11680,11680,0
20241108,185700,6390620800,11680,11680,11680,11680,7407
20241108,185600,6390620800,11680,11680,11680,11680,0
20241108,185500,6390620800,11680,11680,11680,11680,0
20241108,185400,6390620800,11680,11680,11680,11680,0
20241108,185300,6390620800,11680,11680,11680,11680,0
20241108,185200,6390620800,11680,11680,11680,11680,0
20241108,185100,6390620800,11680,11680,11680,11680,0
20241108,185000,6390620800,11680,11680,11680,11680,0
20241108,184900,6390620800,11680,11680,11680,11680,0
20241108,184800,6390620800,11680,11680,11680,11680,0
20241108,184700,6390620800,11680,11680,11680,11680,0
20241108,184600,6390620800,11680,11680,11680,11680,0
20241108,184500,6390620800,11680,11680,11680,11680,0
20241108,184400,6390620800,11680,11680,11680,11680,0
20241108,184300,6390620800,11680,11680,11680,11680,0
20241108,184200,6390620800,11680,11680,11680,11680,0
20241108,184100,6390620800,11680,11680,11680,11680,0
20241108,184000,6390620800,11680,11680,11680,11680,0
20241108,183900,6390620800,11680,11680,11680,11680,0
20241108,183800,6390620800,11680,11680,11680,11680,0
20241108,183700,6390620800,11680,11680,11680,11680,0
20241108,183600,6390620800,11680,11680,11680,11680,0
20241108,183500,6390620800,11680,11680,11680,11680,0
20241108,183400,6390620800,11680,11680,11680,11680,0
20241108,183300,6390620800,11680,11680,11680,11680,0
20241108,183200,6390620800,11680,11680,11680,11680,0
20241108,183100,6390620800,11680,11680,11680,11680,0
20241108,183000,6390620800,11680,11680,11680,11680,0
20241108,182900,6390620800,11680,11680,11680,11680,0
20241108,182800,6390620800,11680,11680,11680,11680,0
20241108,182700,6390620800,11680,11680,11680,11680,7407
20241108,182600,6390620800,11680,11680,11680,11680,0
20241108,182500,6390620800,11680,11680,11680,11680,0
20241108,182400,6390620800,11680,11680,11680,11680,0
20241108,182300,6390620800,11680,11680,11680,11680,0
20241108,182200,6390620800,11680,11680,11680,11680,0
20241108,182100,6390620800,11680,11680,11680,11680,0
20241108,182000,6390620800,11680,11680,11680,11680,0
20241108,181900,6390620800,11680,11680,11680,11680,0
20241108,181800,6390620800,11680,11680,11680,11680,0
20241108,181700,6390620800,11680,11680,11680,11680,0
20241108,181600,6390620800,11680,11680,11680,11680,0
20241108,181500,6390620800,11680,11680,11680,11680,0
20241108,181400,6390620800,11680,11680,11680,11680,0
20241108,181300,6390620800,11680,11680,11680,11680,0
20241108,181200,6390620800,11680,11680,11680,11680,0
20241108,181100,6390620800,11680,11680,11680,11680,0
20241108,181000,6390620800,11680,11680,11680,11680,0
20241108,180900,6390620800,11680,11680,11680,11680,0
20241108,180800,6390620800,11680,11680,11680,11680,0
20241108,180700,6390620800,11680,11680,11680,11680,0
20241108,180600,6390620800,11680,11680,11680,11680,0
20241108,180500,6390620800,11680,11680,11680,11680,0
20241108,180400,6390620800,11680,11680,11680,11680,0
20241108,180300,6390620800,11680,11680,11680,11680,0
20241108,180200,6390620800,11680,11680,11680,11680,0
20241108,180100,6390620800,11680,11680,11680,11680,0
20241108,180000,6390620800,11680,11680,11680,11680,0
20241108,175900,6390620800,11680,11680,11680,11680,0
20241108,175800,6390620800,11680,11680,11680,11680,0
20241108,175700,6390620800,11680,11680,11680,11680,7407
20241108,175600,6390620800,11680,11680,11680,11680,0
20241108,175500,6390620800,11680,11680,11680,11680,0
20241108,175400,6390620800,11680,11680,11680,11680,0
20241108,175300,6390620800,11680,11680,11680,11680,0
20241108,175200,6390620800,11680,11680,11680,11680,0
20241108,175100,6390620800,11680,11680,11680,11680,0
20241108,175000,6390620800,11680,11680,11680,11680,0
20241108,174900,6390620800,11680,11680,11680,11680,0
20241108,174800,6390620800,11680,11680,11680,11680,0
20241108,174700,6390620800,11680,11680,11680,11680,0
20241108,174600,6390620800,11680,11680,11680,11680,0
20241108,174500,6390620800,11680,11680,11680,11680,0
20241108,174400,6390620800,11680,11680,11680,11680,0
20241108,174300,6390620800,11680,11680,11680,11680,0
20241108,174200,6390620800,11680,11680,11680,11680,0
20241108,174100,6390620800,11680,11680,11680,11680,0
20241108,174000,6390620800,11680,11680,11680,11680,0
20241108,173900,6390620800,11680,11680,11680,11680,0
20241108,173800,6390620800,11680,11680,11680,11680,0
20241108,173700,6390620800,11680,11680,11680,11680,0
20241108,173600,6390620800,11680,11680,11680,11680,0
20241108,173500,6390620800,11680,11680,11680,11680,0
20241108,173400,6390620800,11680,11680,11680,11680,0
20241108,173300,6390620800,11680,11680,11680,11680,0
20241108,173200,6390620800,11680,11680,11680,11680,0
20241108,173100,6390620800,11680,11680,11680,11680,0
20241108,173000,6390620800,11680,11680,11680,11680,0
20241108,172900,6390620800,11680,11680,11680,11680,0
20241108,172800,6390620800,11680,11680,11680,11680,0
20241108,172700,6390620800,11680,11680,11680,11680,7407
20241108,172600,6390620800,11680,11680,11680,11680,0
20241108,172500,6390620800,11680,11680,11680,11680,0
20241108,172400,6390620800,11680,11680,11680,11680,0
20241108,172300,6390620800,11680,11680,11680,11680,0
20241108,172200,6390620800,11680,11680,11680,11680,0
20241108,172100,6390620800,11680,11680,11680,11680,0
20241108,172000,6390620800,11680,11680,11680,11680,0
20241108,171900,6390620800,11680,11680,11680,11680,0
20241108,171800,6390620800,11680,11680,11680,11680,0
20241108,171700,6390620800,11680,11680,11680,11680,0
20241108,171600,6390620800,11680,11680,11680,11680,0
20241108,171500,6390620800,11680,11680,11680,11680,0
20241108,171400,6390620800,11680,11680,11680,11680,0
20241108,171300,6390620800,11680,11680,11680,11680,0
20241108,171200,6390620800,11680,11680,11680,11680,0
20241108,171100,6390620800,11680,11680,11680,11680,0
20241108,171000,6390620800,11680,11680,11680,11680,0
20241108,170900,6390620800,11680,11680,11680,11680,0
20241108,170800,6390620800,11680,11680,11680,11680,0
20241108,170700,6390620800,11680,11680,11680,11680,0
20241108,170600,6390620800,11680,11680,11680,11680,0
20241108,170500,6390620800,11680,11680,11680,11680,0
20241108,170400,6390620800,11680,11680,11680,11680,0
20241108,170300,6390620800,11680,11680,11680,11680,0
20241108,170200,6390620800,11680,11680,11680,11680,0
20241108,170100,6390620800,11680,11680,11680,11680,0
20241108,170000,6390620800,11680,11680,11680,11680,0
20241108,165900,6390620800,11680,11680,11680,11680,0
20241108,165800,6390620800,11680,11680,11680,11680,0
20241108,165700,6390620800,11680,11680,11680,11680,7407
20241108,165600,6390620800,11680,11680,11680,11680,0
20241108,165500,6390620800,11680,11680,11680,11680,0
20241108,165400,6390620800,11680,11680,11680,11680,0
20241108,165300,6390620800,11680,11680,11680,11680,0
20241108,165200,6390620800,11680,11680,11680,11680,0
20241108,165100,6390620800,11680,11680,11680,11680,0
20241108,165000,6390620800,11680,11680,11680,11680,0
20241108,164900,6390620800,11680,11680,11680,11680,0
20241108,164800,6390620800,11680,11680,11680,11680,0
20241108,164700,6390620800,11680,11680,11680,11680,0
20241108,164600,6390620800,11680,11680,11680,11680,0
20241108,164500,6390620800,11680,11680,11680,11680,0
20241108,164400,6390620800,11680,11680,11680,11680,0
20241108,164300,6390620800,11680,11680,11680,11680,0
20241108,164200,6390620800,11680,11680,11680,11680,0
20241108,164100,6390620800,11680,11680,11680,11680,0
20241108,164000,6390620800,11680,11680,11680,11680,0
20241108,163900,6390620800,11680,11680,11680,11680,0
20241108,163800,6390620800,11680,11680,11680,11680,0
20241108,163700,6390620800,11680,11680,11680,11680,0
20241108,163600,6390620800,11680,11680,11680,11680,0
20241108,163500,6390620800,11680,11680,11680,11680,0
20241108,163400,6390620800,11680,11680,11680,11680,0
20241108,163300,6390620800,11680,11680,11680,11680,0
20241108,163200,6390620800,11680,11680,11680,11680,0
20241108,163100,6390620800,11680,11680,11680,11680,0
20241108,163000,6390620800,11680,11680,11680,11680,0
20241108,162900,6390620800,11680,11680,11680,11680,0
20241108,162800,6390620800,11680,11680,11680,11680,0
20241108,162700,6390620800,11680,11680,11680,11680,7407
20241108,162600,6390620800,11680,11680,11680,11680,0
20241108,162500,6390620800,11680,11680,11680,11680,0
20241108,162400,6390620800,11680,11680,11680,11680,0
20241108,162300,6390620800,11680,11680,11680,11680,0
20241108,162200,6390620800,11680,11680,11680,11680,0
20241108,162100,6390620800,11680,11680,11680,11680,0
20241108,162000,6390620800,11680,11680,11680,11680,0
20241108,161900,6390620800,11680,11680,11680,11680,0
20241108,161800,6390620800,11680,11680,11680,11680,0
20241108,161700,6390620800,11680,11680,11680,11680,0
20241108,161600,6390620800,11680,11680,11680,11680,0
20241108,161500,6390620800,11680,11680,11680,11680,0
20241108,161400,6390620800,11680,11680,11680,11680,0
20241108,161300,6390620800,11680,11680,11680,11680,0
20241108,161200,6390620800,11680,11680,11680,11680,0
20241108,161100,6390620800,11680,11680,11680,11680,0
20241108,161000,6390620800,11680,11680,11680,11680,0
20241108,160900,6390620800,11680,11680,11680,11680,0
20241108,160800,6390620800,11680,11680,11680,11680,0
20241108,160700,6390620800,11680,11680,11680,11680,0
20241108,160600,6390620800,11680,11680,11680,11680,0
20241108,160500,6390620800,11680,11680,11680,11680,0
20241108,160400,6390620800,11680,11680,11680,11680,0
20241108,160300,6390620800,11680,11680,11680,11680,0
20241108,160200,6390620800,11680,11680,11680,11680,0
20241108,160100,6390620800,11680,11680,11680,11680,0
20241108,160000,6390620800,11680,11680,11680,11680,0
20241108,155900,6390620800,11680,11680,11680,11680,0
20241108,155800,6390620800,11680,11680,11680,11680,0
20241108,155700,6390620800,11680,11680,11680,11680,7407
20241108,155600,6390620800,11680,11680,11680,11680,0
20241108,155500,6390620800,11680,11680,11680,11680,0
20241108,155400,6390620800,11680,11680,11680,11680,0
20241108,155300,6390620800,11680,11680,11680,11680,0
20241108,155200,6390620800,11680,11680,11680,11680,0
20241108,155100,6390620800,11680,11680,11680,11680,0
20241108,155000,6390620800,11680,11680,11680,11680,0
20241108,154900,6390620800,11680,11680,11680,11680,0
20241108,154800,6390620800,11680,11680,11680,11680,0
20241108,154700,6390620800,11680,11680,11680,11680,0
20241108,154600,6390620800,11680,11680,11680,11680,0
20241108,154500,6390620800,11680,11680,11680,11680,0
20241108,154400,6390620800,11680,11680,11680,11680,0
20241108,154300,6390620800,11680,11680,11680,11680,0
20241108,154200,6390620800,11680,11680,11680,11680,0
20241108,154100,6390620800,11680,11680,11680,11680,0
20241108,154000,6390620800,11680,11680,11680,11680,0
20241108,153900,6390620800,11680,11680,11680,11680,0
20241108,153800,6390620800,11680,11680,11680,11680,0
20241108,153700,6390620800,11680,11680,11680,11680,0
20241108,153600,6390620800,11680,11680,11680,11680,0
20241108,153500,6390620800,11680,11680,11680,11680,0
20241108,153400,6390620800,11680,11680,11680,11680,0
20241108,153300,6390620800,11680,11680,11680,11680,0
20241108,153200,6390620800,11680,11680,11680,11680,0
20241108,153100,6390620800,11680,11680,11680,11680,0
20241108,153000,6390620800,11680,11680,11680,11680,7407
20241108,152900,6304107040,11670,11670,11670,11670,0
20241108,152800,6304107040,11670,11670,11670,11670,0
20241108,152700,6304107040,11670,11670,11670,11670,0
20241108,152600,6304107040,11670,11670,11670,11670,0
20241108,152500,6304107040,11670,11670,11670,11670,0
20241108,152400,6304107040,11670,11670,11670,11670,0
20241108,152300,6304107040,11670,11670,11670,11670,0
20241108,152200,6304107040,11670,11670,11670,11670,0
20241108,152100,6304107040,11670,11670,11670,11670,0
20241108,152000,6304107040,11670,11670,11670,11670,0
20241108,151900,6304107040,11670,11680,11680,11670,745
20241108,151800,6295405770,11680,11680,11680,11670,833
20241108,151700,6285680290,11670,11670,11680,11670,3380
20241108,151600,6246205720,11680,11680,11680,11670,1824
20241108,151500,6224906120,11680,11670,11680,11670,438
20241108,151400,6219794440,11670,11680,11680,11670,1664
20241108,151300,6200372330,11680,11670,11680,11670,84
20241108,151200,6199391430,11670,11680,11680,11670,3019
20241108,151100,6164155410,11680,11670,11680,11670,760
20241108,151000,6155281540,11670,11680,11680,11670,548
20241108,150900,6148883940,11670,11680,11680,11670,1084
20241108,150800,6136223670,11680,11680,11680,11670,1195
20241108,150700,6122274900,11670,11670,11670,11660,553
20241108,150600,6115821500,11680,11670,11680,11660,1160
20241108,150500,6102284060,11670,11670,11670,11660,3105
20241108,150400,6066051230,11670,11670,11670,11660,1692
20241108,150300,6046305930,11670,11670,11670,11660,94
20241108,150200,6045209310,11670,11660,11670,11660,556
20241108,150100,6038725420,11670,11670,11670,11660,5970
20241108,150000,5969112360,11670,11670,11670,11670,469
20241108,145900,5963639130,11670,11660,11670,11660,526
20241108,145800,5957504040,11660,11670,11670,11660,181
20241108,145700,5955393310,11670,11670,11670,11670,1184
20241108,145600,5941576030,11670,11670,11670,11660,7756
20241108,145500,5851064570,11670,11670,11670,11660,806
20241108,145400,5841666250,11670,11670,11670,11660,542
20241108,145300,5835346120,11670,11670,11680,11670,7706
20241108,145200,5745415670,11680,11680,11680,11670,798
20241108,145100,5736096580,11670,11680,11680,11670,292
20241108,145000,5732687940,11680,11680,11680,11670,644
20241108,144900,5725168020,11670,11680,11680,11670,406
20241108,144800,5720428510,11670,11670,11670,11670,62
20241108,144700,5719704970,11680,11680,11680,11670,189
20241108,144600,5717499080,11670,11680,11680,11670,285
20241108,144500,5714172880,11680,11680,11680,11670,254
20241108,144400,5711206660,11680,11680,11680,11680,23
20241108,144300,5710938020,11670,11670,11680,11670,838
20241108,144200,5701154270,11680,11680,11680,11670,81
20241108,144100,5700208660,11680,11670,11680,11670,647
20241108,144000,5692652240,11670,11670,11680,11670,18660
20241108,143900,5474751310,11680,11670,11680,11660,263
20241108,143800,5471681830,11670,11670,11680,11670,474
20241108,143700,5466150050,11670,11670,11680,11670,2013
20241108,143600,5442658170,11670,11680,11680,11670,31519
20241108,143500,5074829700,11670,11680,11680,11670,1253
20241108,143400,5060203690,11680,11680,11680,11670,652
20241108,143300,5052591660,11670,11680,11680,11670,453
20241108,143200,5047302110,11680,11680,11680,11670,824
20241108,143100,5037679850,11680,11680,11680,11670,551
20241108,143000,5031245620,11680,11670,11680,11670,758
20241108,142900,5022393480,11680,11680,11680,11670,158
20241108,142800,5020548600,11680,11670,11680,11670,1114
20241108,142700,5007545430,11680,11680,11680,11670,575
20241108,142600,5000830490,11680,11670,11680,11670,244
20241108,142500,4997981540,11670,11680,11680,11670,291
20241108,142400,4994583310,11670,11680,11680,11670,829
20241108,142300,4984904200,11670,11680,11680,11670,414
20241108,142200,4980069140,11680,11680,11680,11670,606
20241108,142100,4972991580,11680,11670,11680,11670,709
20241108,142000,4964712970,11680,11680,11680,11670,389
20241108,141900,4960171010,11670,11680,11680,11670,442
20241108,141800,4955008920,11670,11680,11680,11670,1705
20241108,141700,4935102250,11670,11680,11680,11670,788
20241108,141600,4925899410,11670,11680,11680,11670,1159
20241108,141500,4912364590,11680,11680,11680,11670,700
20241108,141400,4904191620,11680,11680,11680,11670,294
20241108,141300,4900758700,11670,11680,11680,11670,519
20241108,141200,4894698610,11680,11680,11680,11670,669
20241108,141100,4886886150,11680,11680,11680,11670,551
20241108,141000,4880451470,11680,11680,11680,11670,2025
20241108,140900,4856816430,11680,11680,11680,11670,5586
20241108,140800,4791575180,11680,11680,11680,11670,376
20241108,140700,4787184970,11680,11680,11680,11680,804
20241108,140600,4777794250,11680,11680,11680,11670,2362
20241108,140500,4750207550,11680,11680,11680,11670,1691
20241108,140400,4730460170,11680,11680,11680,11680,1951
20241108,140300,4707672490,11680,11680,11680,11670,662
20241108,140200,4699940850,11680,11680,11680,11670,500
20241108,140100,4694103340,11680,11680,11680,11670,851
20241108,140000,4684165700,11670,11680,11680,11670,518
20241108,135900,4678115940,11680,11670,11680,11670,316
20241108,135800,4674427580,11680,11670,11680,11670,271
20241108,135700,4671263650,11680,11680,11680,11670,3056
20241108,135600,4635570680,11680,11680,11680,11670,6217
20241108,135500,4562962660,11670,11680,11680,11670,256
20241108,135400,4559974040,11680,11680,11680,11680,1806
20241108,135300,4538879960,11680,11690,11690,11680,346
20241108,135200,4534838390,11690,11690,11690,11680,575
20241108,135100,4528118130,11680,11680,11680,11680,20
20241108,135000,4527884530,11680,11680,11680,11680,1407
20241108,134900,4511450770,11680,11690,11690,11680,6250
20241108,134800,4438449140,11690,11690,11690,11680,34
20241108,134700,4438051690,11680,11690,11690,11680,236
20241108,134600,4435294340,11680,11680,11690,11680,455
20241108,134500,4429979800,11680,11680,11690,11680,1476
20241108,134400,4412737020,11680,11690,11690,11680,1087
20241108,134300,4400034300,11680,11690,11690,11680,175
20241108,134200,4397990200,11690,11690,11690,11680,428
20241108,134100,4392988790,11690,11680,11690,11680,707
20241108,134000,4384727000,11680,11680,11690,11680,1723
20241108,133900,4364596840,11690,11690,11690,11680,276
20241108,133800,4361370950,11680,11690,11690,11680,270
20241108,133700,4358216260,11690,11690,11690,11680,681
20241108,133600,4350256910,11680,11690,11690,11680,416
20241108,133500,4345395330,11690,11680,11690,11680,155
20241108,133400,4343583910,11690,11690,11690,11680,784
20241108,133300,4334422950,11690,11690,11690,11680,318
20241108,133200,4330707020,11690,11690,11690,11680,98
20241108,133100,4329561960,11690,11690,11690,11680,293
20241108,133000,4326139390,11690,11690,11690,11680,199
20241108,132900,4323814560,11690,11690,11690,11680,235
20241108,132800,4321068020,11690,11690,11690,11680,169
20241108,132700,4319093910,11680,11690,11690,11680,744
20241108,132600,4310399890,11690,11680,11690,11680,106
20241108,132500,4309161280,11680,11680,11690,11680,2317
20241108,132400,4282081020,11690,11680,11690,11680,129
20241108,132300,4280574020,11680,11690,11690,11680,3344
20241108,132200,4241514940,11690,11690,11690,11680,1727
20241108,132100,4221327860,11690,11690,11690,11680,812
20241108,132000,4211836790,11690,11680,11690,11680,112
20241108,131900,4210528020,11680,11690,11690,11680,1794
20241108,131800,4189573740,11690,11680,11690,11680,966
20241108,131700,4178290680,11680,11680,11690,11680,542
20241108,131600,4171959180,11690,11700,11700,11690,3349
20241108,131500,4132809260,11690,11690,11700,11690,1284
20241108,131400,4117798910,11690,11690,11700,11690,4368
20241108,131300,4066736320,11690,11690,11700,11690,138
20241108,131200,4065123070,11690,11690,11700,11690,305
20241108,131100,4061557050,11690,11700,11700,11690,261
20241108,131000,4058505800,11700,11700,11700,11690,213
20241108,130900,4056014220,11700,11700,11700,11690,662
20241108,130800,4048271790,11700,11700,11710,11700,5263
20241108,130700,3986686150,11700,11710,11710,11700,65
20241108,130600,3985925510,11710,11710,11710,11700,2803
20241108,130500,3953130390,11710,11710,11710,11700,1471
20241108,130400,3935911010,11710,11700,11710,11700,17708
20241108,130300,3728723420,11700,11710,11710,11700,449
20241108,130200,3723468840,11710,11710,11710,11700,762
20241108,130100,3714547870,11710,11710,11710,11710,182
20241108,130000,3712416650,11700,11710,11710,11700,565
20241108,125900,3705804460,11710,11710,11710,11700,389
20241108,125800,3701250790,11710,11710,11710,11700,894
20241108,125700,3690788690,11700,11700,11710,11700,1629
20241108,125600,3671728100,11710,11710,11710,11700,377
20241108,125500,3667315470,11700,11710,11710,11700,391
20241108,125400,3662737860,11710,11700,11710,11700,741
20241108,125300,3654067240,11710,11700,11710,11700,350
20241108,125200,3649970150,11700,11710,11710,11700,610
20241108,125100,3642830660,11710,11710,11710,11710,295
20241108,125000,3639376210,11700,11710,11710,11700,1310
20241108,124900,3624037110,11710,11700,11710,11700,448
20241108,124800,3618793420,11710,11710,11710,11700,522
20241108,124700,3612681230,11710,11710,11710,11700,412
20241108,124600,3607858000,11710,11710,11710,11700,707
20241108,124500,3599581130,11710,11710,11710,11700,393
20241108,124400,3594980830,11710,11710,11710,11700,201
20241108,124300,3592628120,11710,11710,11710,11700,587
20241108,124200,3585755360,11710,11710,11710,11710,178
20241108,124100,3583670980,11700,11710,11710,11700,885
20241108,124000,3573315250,11710,11710,11710,11700,371
20241108,123900,3568971840,11710,11710,11710,11710,511
20241108,123800,3562988030,11710,11710,11710,11700,2740
20241108,123700,3530903630,11700,11710,11710,11700,1576
20241108,123600,3512456560,11700,11710,11710,11700,894
20241108,123500,3501988820,11710,11710,11710,11700,749
20241108,123400,3493219350,11710,11710,11710,11710,168
20241108,123300,3491252070,11710,11710,11710,11700,427
20241108,123200,3486254160,11710,11700,11710,11700,307
20241108,123100,3482660280,11710,11710,11710,11710,257
20241108,123000,3479650810,11710,11710,11710,11700,412
20241108,122900,3474827300,11700,11710,11710,11700,398
20241108,122800,3470168390,11710,11710,11710,11700,282
20241108,122700,3466867170,11710,11710,11710,11700,786
20241108,122600,3457669110,11710,11710,11710,11700,551
20241108,122500,3451218380,11700,11710,11710,11700,263
20241108,122400,3448139650,11710,11710,11710,11700,452
20241108,122300,3442847730,11710,11710,11710,11710,135
20241108,122200,3441266880,11710,11710,11710,11700,2738
20241108,122100,3409229870,11710,11710,11710,11700,207
20241108,122000,3406806900,11710,11710,11710,11710,152
20241108,121900,3405026980,11710,11710,11710,11700,1336
20241108,121800,3389386680,11710,11700,11710,11700,462
20241108,121700,3383979090,11700,11710,11710,11700,147
20241108,121600,3382258030,11710,11710,11710,11700,218
20241108,121500,3379706250,11710,11710,11710,11710,177
20241108,121400,3377633580,11710,11710,11710,11700,2356
20241108,121300,3350065440,11700,11710,11710,11700,288
20241108,121200,3346693990,11710,11710,11710,11710,213
20241108,121100,3344199760,11710,11710,11710,11700,272
20241108,121000,3341015640,11710,11710,11710,11700,589
20241108,120900,3334121200,11710,11710,11710,11700,297
20241108,120800,3330644080,11700,11710,11710,11700,1416
20241108,120700,3314073940,11710,11700,11710,11700,458
20241108,120600,3308713370,11710,11710,11710,11710,191
20241108,120500,3306476760,11710,11710,11710,11700,141
20241108,120400,3304826730,11710,11710,11710,11710,645
20241108,120300,3297273780,11710,11700,11710,11700,909
20241108,120200,3286630970,11710,11700,11710,11700,1530
20241108,120100,3268716670,11710,11720,11720,11710,1775
20241108,120000,3247931360,11720,11720,11720,11710,900
20241108,115900,3237390580,11720,11710,11720,11710,471
20241108,115800,3231875050,11720,11720,11720,11720,22
20241108,115700,3231617210,11710,11720,11720,11710,159
20241108,115600,3229755110,11710,11720,11720,11710,191
20241108,115500,3227517920,11710,11710,11720,11710,1359
20241108,115400,3211603450,11710,11720,11720,11710,114
20241108,115300,3210268370,11720,11720,11720,11710,117
20241108,115200,3208898100,11710,11720,11720,11710,1802
20241108,115100,3187796570,11720,11710,11720,11710,1390
20241108,115000,3171519480,11710,11720,11720,11710,228
20241108,114900,3168847490,11710,11720,11720,11710,373
20241108,114800,3164477430,11720,11720,11720,11710,334
20241108,114700,3160565480,11710,11720,11720,11710,281
20241108,114600,3157274550,11720,11720,11720,11710,135
20241108,114500,3155693360,11720,11720,11720,11710,133
20241108,114400,3154135620,11720,11720,11720,11710,240
20241108,114300,3151324920,11720,11720,11720,11710,1092
20241108,114200,3138536890,11720,11710,11720,11710,430
20241108,114100,3133501570,11720,11720,11720,11720,202
20241108,114000,3131134130,11710,11720,11720,11710,438
20241108,113900,3126004550,11720,11710,11720,11710,238
20241108,113800,3123216230,11720,11720,11720,11720,276
20241108,113700,3119981510,11720,11720,11720,11710,354
20241108,113600,3115833030,11710,11710,11720,11710,2747
20241108,113500,3083663720,11710,11720,11720,11710,235
20241108,113400,3080910520,11720,11710,11720,11710,537
20241108,113300,3074617680,11710,11720,11720,11710,535
20241108,113200,3068348480,11710,11720,11720,11710,410
20241108,113100,3063547320,11720,11720,11720,11720,114
20241108,113000,3062211240,11720,11720,11720,11710,223
20241108,112900,3059598680,11720,11730,11730,11720,725
20241108,112800,3051101160,11730,11730,11730,11720,459
20241108,112700,3045721100,11720,11720,11730,11720,1679
20241108,112600,3026042600,11730,11720,11730,11720,1166
20241108,112500,3012376130,11720,11720,11730,11720,143
20241108,112400,3010699950,11720,11720,11730,11720,2828
20241108,112300,2977555140,11730,11720,11730,11720,125
20241108,112200,2976089920,11730,11730,11730,11730,27
20241108,112100,2975773210,11730,11730,11730,11720,401
20241108,112000,2971073300,11730,11720,11730,11720,764
20241108,111900,2962117880,11730,11730,11730,11730,9
20241108,111800,2962012310,11730,11720,11730,11720,425
20241108,111700,2957031060,11720,11720,11730,11720,1209
20241108,111600,2942861380,11720,11720,11730,11720,1035
20241108,111500,2930731000,11730,11730,11730,11720,5376
20241108,111400,2867722010,11720,11730,11730,11720,372
20241108,111300,2863360470,11730,11730,11730,11720,875
20241108,111200,2853102970,11730,11730,11730,11730,210
20241108,111100,2850639670,11730,11730,11730,11720,258
20241108,111000,2847614330,11720,11730,11730,11720,259
20241108,110900,2844577260,11730,11730,11730,11720,1336
20241108,110800,2828916880,11730,11730,11730,11720,580
20241108,110700,2822117480,11730,11720,11730,11720,550
20241108,110600,2815669990,11730,11720,11730,11720,984
20241108,110500,2804135760,11720,11730,11730,11720,1822
20241108,110400,2782776840,11730,11730,11730,11720,373
20241108,110300,2778402550,11730,11730,11730,11730,1409
20241108,110200,2761874980,11730,11720,11730,11720,274
20241108,110100,2758662410,11730,11730,11730,11720,333
20241108,110000,2754757320,11730,11730,11730,11730,143
20241108,105900,2753079930,11730,11740,11740,11720,1916
20241108,105800,2730612650,11740,11740,11750,11740,787
20241108,105700,2721372350,11750,11720,11750,11720,15205
20241108,105600,2542951170,11730,11720,11730,11720,112
20241108,105500,2541638430,11720,11720,11730,11720,7200
20241108,105400,2457203420,11720,11730,11730,11720,2307
20241108,105300,2430160450,11730,11720,11730,11720,3322
20241108,105200,2391226590,11730,11730,11730,11720,508
20241108,105100,2385270470,11730,11730,11730,11730,293
20241108,105000,2381833580,11730,11730,11730,11720,679
20241108,104900,2373870870,11730,11730,11730,11720,464
20241108,104800,2368430330,11730,11730,11730,11730,249
20241108,104700,2365509560,11720,11720,11730,11720,501
20241108,104600,2359633880,11720,11720,11730,11720,610
20241108,104500,2352483410,11730,11730,11730,11730,750
20241108,104400,2343685910,11730,11730,11730,11730,306
20241108,104300,2340096530,11730,11720,11730,11720,490
20241108,104200,2334351690,11720,11730,11730,11720,392
20241108,104100,2329755530,11730,11720,11730,11720,664
20241108,104000,2321968860,11720,11730,11730,11720,608
20241108,103900,2314843020,11730,11730,11730,11720,902
20241108,103800,2304264850,11720,11720,11720,11720,617
20241108,103700,2297033610,11730,11720,11730,11720,1339
20241108,103600,2281339310,11710,11720,11720,11710,288
20241108,103500,2277965960,11720,11720,11720,11710,1107
20241108,103400,2265001740,11720,11720,11720,11720,573
20241108,103300,2258286180,11720,11730,11730,11710,363
20241108,103200,2254032640,11710,11730,11730,11710,79
20241108,103100,2253106240,11730,11730,11730,11710,1094
20241108,103000,2240286850,11720,11740,11740,11720,2174
20241108,102900,2214797050,11730,11740,11740,11730,197
20241108,102800,2212485790,11740,11740,11740,11730,2625
20241108,102700,2181693980,11730,11740,11740,11730,700
20241108,102600,2173482230,11730,11740,11740,11730,1799
20241108,102500,2152371970,11740,11750,11750,11740,15249
20241108,102400,1973346980,11750,11750,11750,11740,553
20241108,102300,1966851230,11740,11750,11750,11740,882
20241108,102200,1956493080,11750,11750,11750,11750,309
20241108,102100,1952862330,11750,11740,11750,11740,734
20241108,102000,1944242720,11750,11740,11750,11740,2607
20241108,101900,1913614410,11740,11750,11750,11740,150
20241108,101800,1911852170,11750,11740,11750,11740,233
20241108,101700,1909116420,11750,11750,11750,11740,1075
20241108,101600,1896494170,11750,11740,11750,11740,156
20241108,101500,1894662590,11750,11750,11750,11740,397
20241108,101400,1890001190,11740,11750,11760,11740,420
20241108,101300,1885067210,11760,11750,11760,11750,923
20241108,101200,1874221800,11750,11740,11760,11740,284
20241108,101100,1870884020,11740,11760,11760,11740,821
20241108,101000,1861232060,11750,11750,11760,11750,7860
20241108,100900,1768876320,11760,11760,11760,11750,155
20241108,100800,1767054090,11750,11760,11760,11750,351
20241108,100700,1762929810,11760,11760,11760,11750,1257
20241108,100600,1748158130,11760,11750,11760,11750,1813
20241108,100500,1726838400,11760,11760,11760,11750,1676
20241108,100400,1707143370,11750,11750,11760,11750,1528
20241108,100300,1689187690,11750,11760,11760,11750,2032
20241108,100200,1665294290,11760,11760,11760,11750,250
20241108,100100,1662354500,11760,11750,11760,11750,702
20241108,100000,1654101700,11750,11750,11760,11750,1529
20241108,095900,1636134340,11750,11760,11760,11750,757
20241108,095800,1627232080,11760,11760,11760,11750,2166
20241108,095700,1601760970,11760,11750,11760,11750,544
20241108,095600,1595365980,11760,11760,11760,11750,315
20241108,095500,1591662320,11760,11750,11760,11750,127
20241108,095400,1590168860,11750,11760,11760,11750,3741
20241108,095300,1546175250,11760,11760,11760,11750,827
20241108,095200,1536451560,11760,11750,11760,11750,6657
20241108,095100,1458231710,11740,11740,11740,11740,305
20241108,095000,1454651010,11740,11750,11750,11740,464
20241108,094900,1449202450,11740,11750,11750,11740,1121
20241108,094800,1436041110,11750,11750,11750,11740,266
20241108,094700,1432916450,11750,11750,11750,11740,195
20241108,094600,1430626210,11740,11750,11750,11740,1004
20241108,094500,1418839210,11750,11740,11750,11740,172
20241108,094400,1416819850,11750,11750,11750,11750,2243
20241108,094300,1390464600,11750,11750,11750,11750,2632
20241108,094200,1359538600,11760,11750,11760,11750,541
20241108,094100,1353181840,11750,11750,11750,11740,5239
20241108,094000,1291624710,11750,11750,11750,11740,2235
20241108,093900,1265363550,11750,11760,11760,11740,1157
20241108,093800,1251770230,11760,11750,11760,11750,1224
20241108,093700,1237388050,11760,11760,11760,11760,143
20241108,093600,1235706370,11750,11750,11760,11750,1650
20241108,093500,1216318850,11760,11750,11760,11740,9065
20241108,093400,1109806070,11740,11750,11750,11740,2757
20241108,093300,1077417100,11750,11750,11750,11740,5801
20241108,093200,1009307100,11750,11750,11750,11740,242
20241108,093100,1006463630,11750,11750,11750,11740,373
20241108,093000,1002081430,11750,11740,11750,11740,1251
20241108,092900,987393050,11740,11730,11740,11730,248
20241108,092800,984482250,11730,11740,11740,11730,546
20241108,092700,978074410,11740,11740,11750,11740,176
20241108,092600,976007370,11740,11740,11750,11740,7982
20241108,092500,882297280,11740,11740,11750,11740,1123
20241108,092400,869111570,11740,11740,11750,11730,689
20241108,092300,861022070,11740,11740,11740,11730,705
20241108,092200,852750370,11740,11740,11740,11740,2825
20241108,092100,819584870,11740,11740,11740,11730,2418
20241108,092000,791197890,11740,11720,11740,11720,7943
20241108,091900,698058660,11720,11710,11720,11710,2210
20241108,091800,672177970,11710,11720,11720,11710,2348
20241108,091700,644682030,11710,11700,11710,11700,1232
20241108,091600,630259520,11700,11700,11700,11690,8106
20241108,091500,535439320,11690,11690,11700,11680,2516
20241108,091400,506021250,11690,11690,11690,11690,226
20241108,091300,503379310,11690,11680,11690,11670,428
20241108,091200,498378770,11690,11690,11690,11670,2478
20241108,091100,469430720,11690,11690,11690,11680,412
20241108,091000,464615950,11690,11680,11690,11670,3637
20241108,090900,422134390,11680,11670,11680,11670,438
20241108,090800,417022900,11670,11670,11670,11660,6669
20241108,090700,339196690,11670,11670,11670,11660,359
20241108,090600,335010290,11670,11660,11670,11650,7314
20241108,090500,249738900,11660,11660,11670,11660,1361
20241108,090400,233866200,11660,11660,11660,11650,970
20241108,090300,222556590,11660,11650,11660,11650,1833
20241108,090200,201189130,11650,11660,11660,11640,12851
20241108,090100,51505290,11660,11660,11660,11650,1383
20241108,090000,35386130,11670,11670,11670,11660,3033