KissMeData/093370/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,200000,15772797090,11250,11250,11250,11250,52582
20231106,195900,15772797090,11250,11250,11250,11250,0
20231106,195800,15772797090,11250,11250,11250,11250,0
20231106,195700,15772797090,11250,11250,11250,11250,0
20231106,195600,15772797090,11250,11250,11250,11250,0
20231106,195500,15772797090,11250,11250,11250,11250,0
20231106,195400,15772797090,11250,11250,11250,11250,0
20231106,195300,15772797090,11250,11250,11250,11250,0
20231106,195200,15772797090,11250,11250,11250,11250,0
20231106,195100,15772797090,11250,11250,11250,11250,0
20231106,195000,15772797090,11250,11250,11250,11250,0
20231106,194900,15772797090,11250,11250,11250,11250,0
20231106,194800,15772797090,11250,11250,11250,11250,0
20231106,194700,15772797090,11250,11250,11250,11250,0
20231106,194600,15772797090,11250,11250,11250,11250,0
20231106,194500,15772797090,11250,11250,11250,11250,0
20231106,194400,15772797090,11250,11250,11250,11250,0
20231106,194300,15772797090,11250,11250,11250,11250,0
20231106,194200,15772797090,11250,11250,11250,11250,0
20231106,194100,15772797090,11250,11250,11250,11250,0
20231106,194000,15772797090,11250,11250,11250,11250,0
20231106,193900,15772797090,11250,11250,11250,11250,0
20231106,193800,15772797090,11250,11250,11250,11250,0
20231106,193700,15772797090,11250,11250,11250,11250,0
20231106,193600,15772797090,11250,11250,11250,11250,0
20231106,193500,15772797090,11250,11250,11250,11250,0
20231106,193400,15772797090,11250,11250,11250,11250,0
20231106,193300,15772797090,11250,11250,11250,11250,0
20231106,193200,15772797090,11250,11250,11250,11250,0
20231106,193100,15772797090,11250,11250,11250,11250,0
20231106,193000,15772797090,11250,11250,11250,11250,52582
20231106,192900,15772797090,11250,11250,11250,11250,0
20231106,192800,15772797090,11250,11250,11250,11250,0
20231106,192700,15772797090,11250,11250,11250,11250,0
20231106,192600,15772797090,11250,11250,11250,11250,0
20231106,192500,15772797090,11250,11250,11250,11250,0
20231106,192400,15772797090,11250,11250,11250,11250,0
20231106,192300,15772797090,11250,11250,11250,11250,0
20231106,192200,15772797090,11250,11250,11250,11250,0
20231106,192100,15772797090,11250,11250,11250,11250,0
20231106,192000,15772797090,11250,11250,11250,11250,0
20231106,191900,15772797090,11250,11250,11250,11250,0
20231106,191800,15772797090,11250,11250,11250,11250,0
20231106,191700,15772797090,11250,11250,11250,11250,0
20231106,191600,15772797090,11250,11250,11250,11250,0
20231106,191500,15772797090,11250,11250,11250,11250,0
20231106,191400,15772797090,11250,11250,11250,11250,0
20231106,191300,15772797090,11250,11250,11250,11250,0
20231106,191200,15772797090,11250,11250,11250,11250,0
20231106,191100,15772797090,11250,11250,11250,11250,0
20231106,191000,15772797090,11250,11250,11250,11250,0
20231106,190900,15772797090,11250,11250,11250,11250,0
20231106,190800,15772797090,11250,11250,11250,11250,0
20231106,190700,15772797090,11250,11250,11250,11250,0
20231106,190600,15772797090,11250,11250,11250,11250,0
20231106,190500,15772797090,11250,11250,11250,11250,0
20231106,190400,15772797090,11250,11250,11250,11250,0
20231106,190300,15772797090,11250,11250,11250,11250,0
20231106,190200,15772797090,11250,11250,11250,11250,0
20231106,190100,15772797090,11250,11250,11250,11250,0
20231106,190000,15772797090,11250,11250,11250,11250,52582
20231106,185900,15772797090,11250,11250,11250,11250,0
20231106,185800,15772797090,11250,11250,11250,11250,0
20231106,185700,15772797090,11250,11250,11250,11250,0
20231106,185600,15772797090,11250,11250,11250,11250,0
20231106,185500,15772797090,11250,11250,11250,11250,0
20231106,185400,15772797090,11250,11250,11250,11250,0
20231106,185300,15772797090,11250,11250,11250,11250,0
20231106,185200,15772797090,11250,11250,11250,11250,0
20231106,185100,15772797090,11250,11250,11250,11250,0
20231106,185000,15772797090,11250,11250,11250,11250,0
20231106,184900,15772797090,11250,11250,11250,11250,0
20231106,184800,15772797090,11250,11250,11250,11250,0
20231106,184700,15772797090,11250,11250,11250,11250,0
20231106,184600,15772797090,11250,11250,11250,11250,0
20231106,184500,15772797090,11250,11250,11250,11250,0
20231106,184400,15772797090,11250,11250,11250,11250,0
20231106,184300,15772797090,11250,11250,11250,11250,0
20231106,184200,15772797090,11250,11250,11250,11250,0
20231106,184100,15772797090,11250,11250,11250,11250,0
20231106,184000,15772797090,11250,11250,11250,11250,0
20231106,183900,15772797090,11250,11250,11250,11250,0
20231106,183800,15772797090,11250,11250,11250,11250,0
20231106,183700,15772797090,11250,11250,11250,11250,0
20231106,183600,15772797090,11250,11250,11250,11250,0
20231106,183500,15772797090,11250,11250,11250,11250,0
20231106,183400,15772797090,11250,11250,11250,11250,0
20231106,183300,15772797090,11250,11250,11250,11250,0
20231106,183200,15772797090,11250,11250,11250,11250,0
20231106,183100,15772797090,11250,11250,11250,11250,0
20231106,183000,15772797090,11250,11250,11250,11250,52582
20231106,182900,15772797090,11250,11250,11250,11250,0
20231106,182800,15772797090,11250,11250,11250,11250,0
20231106,182700,15772797090,11250,11250,11250,11250,0
20231106,182600,15772797090,11250,11250,11250,11250,0
20231106,182500,15772797090,11250,11250,11250,11250,0
20231106,182400,15772797090,11250,11250,11250,11250,0
20231106,182300,15772797090,11250,11250,11250,11250,0
20231106,182200,15772797090,11250,11250,11250,11250,0
20231106,182100,15772797090,11250,11250,11250,11250,0
20231106,182000,15772797090,11250,11250,11250,11250,0
20231106,181900,15772797090,11250,11250,11250,11250,0
20231106,181800,15772797090,11250,11250,11250,11250,0
20231106,181700,15772797090,11250,11250,11250,11250,0
20231106,181600,15772797090,11250,11250,11250,11250,0
20231106,181500,15772797090,11250,11250,11250,11250,0
20231106,181400,15772797090,11250,11250,11250,11250,0
20231106,181300,15772797090,11250,11250,11250,11250,0
20231106,181200,15772797090,11250,11250,11250,11250,0
20231106,181100,15772797090,11250,11250,11250,11250,0
20231106,181000,15772797090,11250,11250,11250,11250,0
20231106,180900,15772797090,11250,11250,11250,11250,0
20231106,180800,15772797090,11250,11250,11250,11250,0
20231106,180700,15772797090,11250,11250,11250,11250,0
20231106,180600,15772797090,11250,11250,11250,11250,0
20231106,180500,15772797090,11250,11250,11250,11250,0
20231106,180400,15772797090,11250,11250,11250,11250,0
20231106,180300,15772797090,11250,11250,11250,11250,0
20231106,180200,15772797090,11250,11250,11250,11250,0
20231106,180100,15772797090,11250,11250,11250,11250,0
20231106,180000,15772797090,11250,11250,11250,11250,52582
20231106,175900,15772797090,11250,11250,11250,11250,0
20231106,175800,15772797090,11250,11250,11250,11250,0
20231106,175700,15772797090,11250,11250,11250,11250,0
20231106,175600,15772797090,11250,11250,11250,11250,0
20231106,175500,15772797090,11250,11250,11250,11250,0
20231106,175400,15772797090,11250,11250,11250,11250,0
20231106,175300,15772797090,11250,11250,11250,11250,0
20231106,175200,15772797090,11250,11250,11250,11250,0
20231106,175100,15772797090,11250,11250,11250,11250,0
20231106,175000,15772797090,11250,11250,11250,11250,0
20231106,174900,15772797090,11250,11250,11250,11250,0
20231106,174800,15772797090,11250,11250,11250,11250,0
20231106,174700,15772797090,11250,11250,11250,11250,0
20231106,174600,15772797090,11250,11250,11250,11250,0
20231106,174500,15772797090,11250,11250,11250,11250,0
20231106,174400,15772797090,11250,11250,11250,11250,0
20231106,174300,15772797090,11250,11250,11250,11250,0
20231106,174200,15772797090,11250,11250,11250,11250,0
20231106,174100,15772797090,11250,11250,11250,11250,0
20231106,174000,15772797090,11250,11250,11250,11250,0
20231106,173900,15772797090,11250,11250,11250,11250,0
20231106,173800,15772797090,11250,11250,11250,11250,0
20231106,173700,15772797090,11250,11250,11250,11250,0
20231106,173600,15772797090,11250,11250,11250,11250,0
20231106,173500,15772797090,11250,11250,11250,11250,0
20231106,173400,15772797090,11250,11250,11250,11250,0
20231106,173300,15772797090,11250,11250,11250,11250,0
20231106,173200,15772797090,11250,11250,11250,11250,0
20231106,173100,15772797090,11250,11250,11250,11250,0
20231106,173000,15772797090,11250,11250,11250,11250,52582
20231106,172900,15772797090,11250,11250,11250,11250,0
20231106,172800,15772797090,11250,11250,11250,11250,0
20231106,172700,15772797090,11250,11250,11250,11250,0
20231106,172600,15772797090,11250,11250,11250,11250,0
20231106,172500,15772797090,11250,11250,11250,11250,0
20231106,172400,15772797090,11250,11250,11250,11250,0
20231106,172300,15772797090,11250,11250,11250,11250,0
20231106,172200,15772797090,11250,11250,11250,11250,0
20231106,172100,15772797090,11250,11250,11250,11250,0
20231106,172000,15772797090,11250,11250,11250,11250,0
20231106,171900,15772797090,11250,11250,11250,11250,0
20231106,171800,15772797090,11250,11250,11250,11250,0
20231106,171700,15772797090,11250,11250,11250,11250,0
20231106,171600,15772797090,11250,11250,11250,11250,0
20231106,171500,15772797090,11250,11250,11250,11250,0
20231106,171400,15772797090,11250,11250,11250,11250,0
20231106,171300,15772797090,11250,11250,11250,11250,0
20231106,171200,15772797090,11250,11250,11250,11250,0
20231106,171100,15772797090,11250,11250,11250,11250,0
20231106,171000,15772797090,11250,11250,11250,11250,0
20231106,170900,15772797090,11250,11250,11250,11250,0
20231106,170800,15772797090,11250,11250,11250,11250,0
20231106,170700,15772797090,11250,11250,11250,11250,0
20231106,170600,15772797090,11250,11250,11250,11250,0
20231106,170500,15772797090,11250,11250,11250,11250,0
20231106,170400,15772797090,11250,11250,11250,11250,0
20231106,170300,15772797090,11250,11250,11250,11250,0
20231106,170200,15772797090,11250,11250,11250,11250,0
20231106,170100,15772797090,11250,11250,11250,11250,0
20231106,170000,15772797090,11250,11250,11250,11250,52582
20231106,165900,15772797090,11250,11250,11250,11250,0
20231106,165800,15772797090,11250,11250,11250,11250,0
20231106,165700,15772797090,11250,11250,11250,11250,0
20231106,165600,15772797090,11250,11250,11250,11250,0
20231106,165500,15772797090,11250,11250,11250,11250,0
20231106,165400,15772797090,11250,11250,11250,11250,0
20231106,165300,15772797090,11250,11250,11250,11250,0
20231106,165200,15772797090,11250,11250,11250,11250,0
20231106,165100,15772797090,11250,11250,11250,11250,0
20231106,165000,15772797090,11250,11250,11250,11250,0
20231106,164900,15772797090,11250,11250,11250,11250,0
20231106,164800,15772797090,11250,11250,11250,11250,0
20231106,164700,15772797090,11250,11250,11250,11250,0
20231106,164600,15772797090,11250,11250,11250,11250,0
20231106,164500,15772797090,11250,11250,11250,11250,0
20231106,164400,15772797090,11250,11250,11250,11250,0
20231106,164300,15772797090,11250,11250,11250,11250,0
20231106,164200,15772797090,11250,11250,11250,11250,0
20231106,164100,15772797090,11250,11250,11250,11250,0
20231106,164000,15772797090,11250,11250,11250,11250,0
20231106,163900,15772797090,11250,11250,11250,11250,0
20231106,163800,15772797090,11250,11250,11250,11250,0
20231106,163700,15772797090,11250,11250,11250,11250,0
20231106,163600,15772797090,11250,11250,11250,11250,0
20231106,163500,15772797090,11250,11250,11250,11250,0
20231106,163400,15772797090,11250,11250,11250,11250,0
20231106,163300,15772797090,11250,11250,11250,11250,0
20231106,163200,15772797090,11250,11250,11250,11250,0
20231106,163100,15772797090,11250,11250,11250,11250,0
20231106,163000,15772797090,11250,11250,11250,11250,52582
20231106,162900,15772797090,11250,11250,11250,11250,0
20231106,162800,15772797090,11250,11250,11250,11250,0
20231106,162700,15772797090,11250,11250,11250,11250,0
20231106,162600,15772797090,11250,11250,11250,11250,0
20231106,162500,15772797090,11250,11250,11250,11250,0
20231106,162400,15772797090,11250,11250,11250,11250,0
20231106,162300,15772797090,11250,11250,11250,11250,0
20231106,162200,15772797090,11250,11250,11250,11250,0
20231106,162100,15772797090,11250,11250,11250,11250,0
20231106,162000,15772797090,11250,11250,11250,11250,0
20231106,161900,15772797090,11250,11250,11250,11250,0
20231106,161800,15772797090,11250,11250,11250,11250,0
20231106,161700,15772797090,11250,11250,11250,11250,0
20231106,161600,15772797090,11250,11250,11250,11250,0
20231106,161500,15772797090,11250,11250,11250,11250,0
20231106,161400,15772797090,11250,11250,11250,11250,0
20231106,161300,15772797090,11250,11250,11250,11250,0
20231106,161200,15772797090,11250,11250,11250,11250,0
20231106,161100,15772797090,11250,11250,11250,11250,0
20231106,161000,15772797090,11250,11250,11250,11250,0
20231106,160900,15772797090,11250,11250,11250,11250,0
20231106,160800,15772797090,11250,11250,11250,11250,0
20231106,160700,15772797090,11250,11250,11250,11250,0
20231106,160600,15772797090,11250,11250,11250,11250,0
20231106,160500,15772797090,11250,11250,11250,11250,0
20231106,160400,15772797090,11250,11250,11250,11250,0
20231106,160300,15772797090,11250,11250,11250,11250,0
20231106,160200,15772797090,11250,11250,11250,11250,0
20231106,160100,15772797090,11250,11250,11250,11250,0
20231106,160000,15772797090,11250,11250,11250,11250,52582
20231106,155900,15772797090,11250,11250,11250,11250,0
20231106,155800,15772797090,11250,11250,11250,11250,0
20231106,155700,15772797090,11250,11250,11250,11250,0
20231106,155600,15772797090,11250,11250,11250,11250,0
20231106,155500,15772797090,11250,11250,11250,11250,0
20231106,155400,15772797090,11250,11250,11250,11250,0
20231106,155300,15772797090,11250,11250,11250,11250,0
20231106,155200,15772797090,11250,11250,11250,11250,0
20231106,155100,15772797090,11250,11250,11250,11250,0
20231106,155000,15772797090,11250,11250,11250,11250,0
20231106,154900,15772797090,11250,11250,11250,11250,0
20231106,154800,15772797090,11250,11250,11250,11250,0
20231106,154700,15772797090,11250,11250,11250,11250,0
20231106,154600,15772797090,11250,11250,11250,11250,0
20231106,154500,15772797090,11250,11250,11250,11250,0
20231106,154400,15772797090,11250,11250,11250,11250,0
20231106,154300,15772797090,11250,11250,11250,11250,0
20231106,154200,15772797090,11250,11250,11250,11250,0
20231106,154100,15772797090,11250,11250,11250,11250,0
20231106,154000,15772797090,11250,11250,11250,11250,0
20231106,153900,15772797090,11250,11250,11250,11250,0
20231106,153800,15772797090,11250,11250,11250,11250,0
20231106,153700,15772797090,11250,11250,11250,11250,0
20231106,153600,15772797090,11250,11250,11250,11250,0
20231106,153500,15772797090,11250,11250,11250,11250,0
20231106,153400,15772797090,11250,11250,11250,11250,0
20231106,153300,15772797090,11250,11250,11250,11250,0
20231106,153200,15772797090,11250,11250,11250,11250,0
20231106,153100,15772797090,11250,11250,11250,11250,0
20231106,153000,15772797090,11250,11250,11250,11250,105164
20231106,152900,15181249590,11190,11190,11190,11190,0
20231106,152800,15181249590,11190,11190,11190,11190,0
20231106,152700,15181249590,11190,11190,11190,11190,0
20231106,152600,15181249590,11190,11190,11190,11190,0
20231106,152500,15181249590,11190,11190,11190,11190,0
20231106,152400,15181249590,11190,11190,11190,11190,0
20231106,152300,15181249590,11190,11190,11190,11190,0
20231106,152200,15181249590,11190,11190,11190,11190,0
20231106,152100,15181249590,11190,11190,11190,11190,0
20231106,152000,15181249590,11190,11190,11190,11190,0
20231106,151900,15181249590,11190,11200,11220,11190,10682
20231106,151800,15061552060,11190,11200,11200,11190,1184
20231106,151700,15048300460,11190,11180,11200,11180,9422
20231106,151600,14942874610,11180,11190,11190,11180,2514
20231106,151500,14914756960,11190,11200,11200,11180,4289
20231106,151400,14866767550,11190,11210,11210,11190,2159
20231106,151300,14842590370,11200,11190,11210,11180,4784
20231106,151200,14789010980,11180,11190,11200,11180,591
20231106,151100,14782398310,11190,11190,11200,11180,2414
20231106,151000,14755382180,11190,11180,11190,11180,2286
20231106,150900,14729817740,11180,11200,11200,11180,1605
20231106,150800,14711857190,11190,11190,11200,11190,3442
20231106,150700,14673338130,11200,11190,11200,11190,845
20231106,150600,14663880120,11190,11200,11210,11190,1165
20231106,150500,14650834050,11210,11200,11210,11200,2488
20231106,150400,14622956610,11200,11200,11210,11190,3799
20231106,150300,14580425240,11200,11210,11210,11190,3793
20231106,150200,14537935670,11210,11200,11210,11200,2941
20231106,150100,14504975130,11200,11190,11210,11190,1731
20231106,150000,14485587960,11200,11190,11200,11190,2992
20231106,145900,14452083790,11190,11190,11200,11190,2153
20231106,145800,14427984410,11190,11190,11190,11180,1633
20231106,145700,14409712950,11200,11190,11200,11190,3740
20231106,145600,14367852220,11190,11190,11200,11190,1437
20231106,145500,14351761380,11190,11200,11210,11190,2810
20231106,145400,14320285560,11190,11210,11210,11190,1027
20231106,145300,14308787570,11210,11200,11210,11190,2589
20231106,145200,14279780280,11190,11210,11220,11190,2106
20231106,145100,14256182530,11200,11190,11210,11190,1067
20231106,145000,14244236540,11210,11200,11210,11180,1735
20231106,144900,14224804550,11200,11200,11210,11180,2289
20231106,144800,14199187940,11200,11190,11210,11190,1135
20231106,144700,14186472240,11190,11190,11220,11190,3341
20231106,144600,14149041530,11210,11190,11210,11190,2306
20231106,144500,14123209730,11190,11190,11210,11190,1064
20231106,144400,14111289700,11200,11210,11210,11190,2696
20231106,144300,14081083330,11200,11200,11210,11190,3720
20231106,144200,14039421750,11180,11210,11220,11180,4664
20231106,144100,13987192000,11210,11200,11220,11200,1530
20231106,144000,13970045400,11210,11210,11220,11200,2003
20231106,143900,13947594840,11210,11210,11220,11200,2386
20231106,143800,13920839850,11200,11190,11210,11180,2366
20231106,143700,13894343200,11180,11180,11200,11180,862
20231106,143600,13884692950,11190,11180,11200,11180,1432
20231106,143500,13868670940,11200,11170,11210,11170,1215
20231106,143400,13855076140,11170,11180,11210,11170,4247
20231106,143300,13807577580,11190,11190,11210,11180,1651
20231106,143200,13789087000,11200,11210,11210,11180,1907
20231106,143100,13767726200,11210,11200,11210,11180,1102
20231106,143000,13755386070,11200,11210,11210,11190,1809
20231106,142900,13735129810,11200,11210,11210,11190,1729
20231106,142800,13715757310,11210,11200,11210,11190,1685
20231106,142700,13696885180,11210,11210,11220,11200,1854
20231106,142600,13676106020,11210,11210,11220,11200,3425
20231106,142500,13637714470,11200,11180,11210,11180,1975
20231106,142400,13615595040,11180,11180,11200,11180,1511
20231106,142300,13598684020,11190,11200,11200,11180,1766
20231106,142200,13578915540,11180,11210,11210,11180,2088
20231106,142100,13555546450,11210,11200,11210,11180,3825
20231106,142000,13512691530,11190,11190,11200,11180,954
20231106,141900,13502014130,11190,11190,11200,11190,2259
20231106,141800,13476721050,11190,11210,11210,11190,2187
20231106,141700,13452218160,11210,11190,11210,11190,5880
20231106,141600,13386329290,11200,11180,11200,11180,3476
20231106,141500,13347425500,11180,11180,11190,11180,1146
20231106,141400,13334605510,11190,11180,11190,11170,2911
20231106,141300,13302073210,11180,11170,11190,11170,2512
20231106,141200,13274003190,11180,11160,11180,11160,2709
20231106,141100,13243738120,11170,11170,11170,11160,1916
20231106,141000,13222339690,11170,11170,11170,11160,2003
20231106,140900,13199975900,11170,11170,11180,11160,1315
20231106,140800,13185288340,11190,11170,11190,11160,1436
20231106,140700,13169238330,11170,11160,11190,11160,1923
20231106,140600,13147764800,11160,11170,11180,11160,2717
20231106,140500,13117407880,11180,11180,11190,11180,2680
20231106,140400,13087435700,11180,11170,11190,11170,1699
20231106,140300,13068446160,11170,11180,11190,11170,2550
20231106,140200,13039930520,11180,11180,11190,11180,1598
20231106,140100,13022062980,11180,11180,11180,11170,962
20231106,140000,13011313170,11190,11180,11190,11170,2353
20231106,135900,12985010910,11180,11170,11180,11170,1836
20231106,135800,12964492800,11170,11180,11180,11160,680
20231106,135700,12956896960,11180,11180,11180,11170,1298
20231106,135600,12942397100,11170,11180,11180,11170,578
20231106,135500,12935938770,11180,11170,11180,11170,1192
20231106,135400,12922622220,11180,11170,11180,11170,2374
20231106,135300,12896084350,11180,11170,11180,11160,893
20231106,135200,12886109580,11170,11170,11180,11170,937
20231106,135100,12875643240,11170,11160,11180,11160,696
20231106,135000,12867872380,11160,11160,11170,11160,1493
20231106,134900,12851202110,11160,11160,11170,11160,1700
20231106,134800,12832223360,11170,11170,11170,11160,509
20231106,134700,12826542320,11170,11160,11170,11160,789
20231106,134600,12817734100,11160,11160,11170,11160,1525
20231106,134500,12800714300,11160,11170,11170,11160,1973
20231106,134400,12778688550,11170,11150,11170,11150,3811
20231106,134300,12736167340,11150,11150,11150,11140,1728
20231106,134200,12716903200,11140,11120,11150,11120,3133
20231106,134100,12682013080,11120,11130,11130,11120,353
20231106,134000,12678087430,11130,11110,11130,11110,2089
20231106,133900,12654869330,11120,11130,11130,11120,940
20231106,133800,12644413460,11140,11140,11140,11130,1305
20231106,133700,12629887390,11140,11150,11150,11130,1910
20231106,133600,12608613760,11140,11140,11150,11140,402
20231106,133500,12604134610,11150,11140,11150,11140,618
20231106,133400,12597249370,11150,11150,11160,11140,825
20231106,133300,12588051100,11140,11160,11160,11140,563
20231106,133200,12581773550,11150,11150,11160,11150,803
20231106,133100,12572819980,11160,11160,11170,11150,334
20231106,133000,12569093420,11170,11150,11170,11150,1573
20231106,132900,12551542610,11150,11150,11160,11150,364
20231106,132800,12547484000,11150,11140,11160,11140,3214
20231106,132700,12511651160,11140,11140,11150,11140,830
20231106,132600,12502403880,11140,11130,11140,11130,1206
20231106,132500,12488973870,11120,11120,11130,11120,774
20231106,132400,12480366360,11120,11120,11120,11110,410
20231106,132300,12475810050,11110,11100,11120,11090,673
20231106,132200,12468335050,11090,11100,11100,11090,1315
20231106,132100,12453748410,11110,11100,11110,11090,2089
20231106,132000,12430549030,11100,11100,11110,11100,1573
20231106,131900,12413083650,11110,11100,11110,11100,628
20231106,131800,12406111590,11110,11100,11110,11100,1527
20231106,131700,12389157890,11110,11120,11120,11100,668
20231106,131600,12381736320,11110,11130,11130,11100,3230
20231106,131500,12345815380,11130,11140,11150,11130,840
20231106,131400,12336463690,11140,11130,11150,11130,846
20231106,131300,12327035640,11140,11120,11140,11120,1994
20231106,131200,12304833960,11130,11120,11130,11110,1671
20231106,131100,12286250000,11110,11110,11120,11100,897
20231106,131000,12276287410,11100,11120,11130,11100,3804
20231106,130900,12233976020,11120,11100,11120,11100,961
20231106,130800,12223299270,11110,11100,11110,11100,1232
20231106,130700,12209617190,11110,11100,11110,11100,716
20231106,130600,12201665420,11110,11100,11110,11090,1115
20231106,130500,12189288890,11100,11090,11100,11090,1689
20231106,130400,12170547550,11100,11100,11100,11090,1023
20231106,130300,12159195230,11100,11090,11100,11090,318
20231106,130200,12155668390,11090,11090,11100,11090,3155
20231106,130100,12120678290,11090,11090,11100,11090,746
20231106,130000,12112404120,11090,11090,11100,11090,1615
20231106,125900,12094493550,11090,11090,11100,11090,632
20231106,125800,12087484650,11090,11080,11090,11080,688
20231106,125700,12079857520,11090,11080,11090,11070,490
20231106,125600,12074427440,11080,11080,11080,11070,1068
20231106,125500,12062596760,11070,11070,11080,11070,1870
20231106,125400,12041888710,11070,11080,11080,11070,568
20231106,125300,12035598150,11070,11100,11100,11070,1661
20231106,125200,12017190510,11090,11090,11100,11090,879
20231106,125100,12007438350,11100,11090,11100,11090,567
20231106,125000,12001150190,11090,11090,11100,11080,563
20231106,124900,11994906380,11100,11090,11100,11080,1755
20231106,124800,11975446170,11080,11080,11090,11080,679
20231106,124700,11967921510,11080,11100,11100,11080,385
20231106,124600,11963654550,11100,11090,11100,11090,506
20231106,124500,11958042910,11100,11090,11100,11080,946
20231106,124400,11947554900,11080,11100,11100,11080,1041
20231106,124300,11936008820,11090,11100,11100,11090,1452
20231106,124200,11919900510,11100,11090,11100,11090,647
20231106,124100,11912725000,11090,11090,11100,11090,918
20231106,124000,11902543300,11090,11090,11090,11080,532
20231106,123900,11896647490,11090,11070,11090,11070,1043
20231106,123800,11885093620,11070,11060,11080,11060,867
20231106,123700,11875498600,11070,11060,11070,11050,1436
20231106,123600,11859615360,11060,11070,11070,11060,424
20231106,123500,11854921720,11060,11060,11060,11040,3709
20231106,123400,11813939150,11060,11080,11080,11050,1266
20231106,123300,11799936460,11080,11070,11090,11070,1375
20231106,123200,11784701190,11070,11060,11070,11050,1149
20231106,123100,11771995630,11060,11050,11060,11050,1050
20231106,123000,11760390270,11060,11060,11060,11050,470
20231106,122900,11755194880,11060,11080,11090,11050,963
20231106,122800,11744539250,11050,11060,11090,11050,1394
20231106,122700,11729109640,11050,11070,11090,11050,1176
20231106,122600,11716105730,11060,11050,11080,11050,755
20231106,122500,11707758500,11050,11040,11080,11030,2259
20231106,122400,11682820560,11030,11100,11100,11030,975
20231106,122300,11672035690,11110,11050,11110,11030,1697
20231106,122200,11653270810,11050,11050,11050,11030,2203
20231106,122100,11628949310,11030,11040,11060,11030,3068
20231106,122000,11595057150,11060,11050,11060,11040,2640
20231106,121900,11565882240,11040,11030,11040,11030,2684
20231106,121800,11536256270,11040,11050,11050,11040,567
20231106,121700,11529995700,11040,11050,11070,11040,1730
20231106,121600,11510883180,11050,11040,11090,11020,3185
20231106,121500,11475681180,11040,11040,11040,11010,1642
20231106,121400,11457583550,11020,11030,11040,11020,1692
20231106,121300,11438928980,11030,11060,11060,11020,5693
20231106,121200,11376076290,11060,11060,11070,11060,1960
20231106,121100,11354398140,11070,11070,11080,11060,2056
20231106,121000,11331640010,11070,11080,11080,11050,6642
20231106,120900,11258188330,11080,11070,11080,11060,2719
20231106,120800,11228086820,11070,11070,11080,11070,1080
20231106,120700,11216124960,11080,11070,11110,11060,4594
20231106,120600,11165256210,11060,11120,11120,11060,8819
20231106,120500,11067441110,11120,11120,11150,11100,3354
20231106,120400,11030158060,11120,11120,11150,11110,985
20231106,120300,11019198170,11150,11120,11160,11110,3377
20231106,120200,10981553560,11110,11130,11150,11100,5031
20231106,120100,10925618840,11120,11170,11170,11120,9966
20231106,120000,10814534460,11170,11180,11190,11170,2817
20231106,115900,10783059750,11180,11190,11200,11180,920
20231106,115800,10772773150,11190,11200,11200,11170,1823
20231106,115700,10752389370,11190,11190,11200,11180,2183
20231106,115600,10727971090,11190,11200,11200,11180,1175
20231106,115500,10714823910,11200,11220,11230,11190,1226
20231106,115400,10701086470,11220,11220,11230,11200,1371
20231106,115300,10685701470,11220,11230,11230,11200,862
20231106,115200,10676030760,11230,11240,11240,11200,1554
20231106,115100,10658575430,11240,11210,11240,11200,2380
20231106,115000,10631850800,11220,11230,11230,11200,1538
20231106,114900,10614596120,11220,11230,11230,11200,441
20231106,114800,10609652120,11190,11180,11250,11180,9956
20231106,114700,10497845520,11210,11200,11210,11180,1684
20231106,114600,10478985200,11200,11190,11200,11180,722
20231106,114500,10470906230,11200,11210,11210,11190,659
20231106,114400,10463526370,11210,11200,11230,11190,3954
20231106,114300,10419167430,11210,11200,11220,11190,2454
20231106,114200,10391671520,11210,11180,11210,11180,511
20231106,114100,10385949010,11180,11220,11220,11180,2795
20231106,114000,10354652050,11220,11200,11220,11190,2614
20231106,113900,10325370070,11190,11180,11190,11170,1662
20231106,113800,10306781040,11180,11180,11190,11170,1722
20231106,113700,10287529330,11180,11170,11180,11160,1423
20231106,113600,10271633890,11180,11180,11180,11170,1266
20231106,113500,10257487800,11170,11180,11180,11170,980
20231106,113400,10246539170,11170,11180,11180,11160,995
20231106,113300,10235425210,11180,11170,11180,11160,3472
20231106,113200,10196636960,11170,11170,11170,11160,2564
20231106,113100,10168006670,11160,11170,11170,11160,2746
20231106,113000,10137353940,11170,11170,11180,11160,2533
20231106,112900,10109064890,11170,11180,11180,11160,2620
20231106,112800,10079790920,11180,11170,11210,11170,1304
20231106,112700,10065211160,11180,11170,11210,11160,2703
20231106,112600,10035014100,11170,11170,11180,11160,1298
20231106,112500,10020516600,11160,11200,11200,11160,5765
20231106,112400,9956052620,11210,11220,11230,11210,2234
20231106,112300,9930992760,11220,11230,11230,11210,1003
20231106,112200,9919734990,11230,11240,11240,11230,2382
20231106,112100,9892976100,11240,11240,11250,11230,1184
20231106,112000,9879671920,11240,11230,11250,11230,4040
20231106,111900,9834256420,11230,11230,11250,11220,6053
20231106,111800,9766253750,11220,11210,11220,11200,4475
20231106,111700,9716085250,11200,11200,11210,11200,1128
20231106,111600,9703446310,11210,11210,11210,11200,1866
20231106,111500,9682540800,11210,11220,11230,11210,2895
20231106,111400,9650055650,11220,11230,11230,11220,1904
20231106,111300,9628683410,11230,11230,11240,11220,2863
20231106,111200,9596535100,11220,11240,11240,11220,2185
20231106,111100,9572011290,11230,11230,11230,11220,2839
20231106,111000,9540140090,11230,11200,11230,11200,3540
20231106,110900,9500417570,11210,11210,11230,11180,3547
20231106,110800,9460710100,11200,11200,11210,11170,3008
20231106,110700,9427018130,11200,11220,11220,11150,9623
20231106,110600,9319327040,11230,11230,11230,11220,2274
20231106,110500,9293796440,11240,11230,11240,11220,2015
20231106,110400,9271164810,11240,11250,11250,11230,3449
20231106,110300,9232390960,11250,11240,11260,11240,15040
20231106,110200,9063201940,11240,11210,11250,11210,13025
20231106,110100,8916911510,11220,11230,11230,11210,8886
20231106,110000,8817147230,11220,11200,11230,11200,11852
20231106,105900,8684197220,11200,11210,11210,11200,4132
20231106,105800,8637890580,11210,11210,11220,11190,3491
20231106,105700,8598781290,11210,11200,11220,11200,21097
20231106,105600,8362428020,11200,11170,11200,11170,11049
20231106,105500,8238827190,11170,11160,11180,11160,2452
20231106,105400,8211432790,11170,11150,11170,11150,1469
20231106,105300,8195036780,11150,11150,11170,11150,976
20231106,105200,8184146490,11150,11160,11160,11150,1127
20231106,105100,8171569190,11150,11160,11170,11150,1235
20231106,105000,8157787510,11170,11160,11180,11160,2318
20231106,104900,8131906930,11170,11170,11170,11160,1291
20231106,104800,8117489820,11160,11160,11170,11160,1463
20231106,104700,8101156910,11160,11160,11170,11160,577
20231106,104600,8094715680,11160,11170,11180,11160,1410
20231106,104500,8078967870,11170,11160,11180,11160,1594
20231106,104400,8061162740,11160,11170,11170,11160,1328
20231106,104300,8046333780,11170,11160,11170,11150,851
20231106,104200,8036833300,11170,11170,11180,11160,3190
20231106,104100,8001193370,11160,11170,11170,11160,1956
20231106,104000,7979353410,11160,11170,11170,11160,1571
20231106,103900,7961811450,11170,11160,11170,11160,1083
20231106,103800,7949718100,11140,11180,11180,11140,2622
20231106,103700,7920475850,11150,11170,11180,11150,5348
20231106,103600,7860711390,11180,11150,11180,11140,3776
20231106,103500,7818571740,11160,11150,11160,11140,2206
20231106,103400,7793981000,11150,11140,11150,11130,1321
20231106,103300,7779271320,11140,11140,11140,11110,1571
20231106,103200,7761779190,11140,11140,11150,11130,1064
20231106,103100,7749930740,11140,11120,11140,11120,911
20231106,103000,7739789340,11120,11120,11120,11110,799
20231106,102900,7730907960,11120,11130,11130,11110,1913
20231106,102800,7709631720,11130,11130,11140,11120,615
20231106,102700,7702789340,11120,11110,11130,11110,1245
20231106,102600,7688948040,11120,11120,11150,11110,2915
20231106,102500,7656517300,11130,11130,11150,11130,693
20231106,102400,7648801810,11130,11130,11150,11120,1009
20231106,102300,7637561140,11130,11160,11160,11120,4760
20231106,102200,7584545920,11160,11180,11190,11140,5945
20231106,102100,7518148380,11180,11180,11190,11180,9182
20231106,102000,7415401980,11190,11150,11190,11150,8199
20231106,101900,7323762560,11150,11150,11160,11150,1637
20231106,101800,7305500670,11160,11140,11160,11130,2252
20231106,101700,7280411000,11130,11130,11140,11130,92
20231106,101600,7279386540,11140,11140,11140,11130,608
20231106,101500,7272615080,11140,11140,11150,11130,1072
20231106,101400,7260671300,11130,11110,11150,11110,1795
20231106,101300,7240678870,11110,11100,11120,11090,1920
20231106,101200,7219349200,11090,11110,11120,11090,6635
20231106,101100,7145681000,11120,11150,11160,11110,4472
20231106,101000,7095906250,11160,11140,11160,11140,1611
20231106,100900,7077938810,11130,11130,11150,11120,4684
20231106,100800,7025771510,11130,11140,11150,11120,3745
20231106,100700,6984073300,11140,11150,11150,11140,2101
20231106,100600,6960660930,11150,11160,11160,11150,1775
20231106,100500,6940859120,11170,11170,11170,11160,816
20231106,100400,6931750360,11170,11160,11170,11160,1559
20231106,100300,6914340030,11170,11170,11170,11160,1299
20231106,100200,6899837720,11170,11180,11180,11170,1507
20231106,100100,6883002050,11170,11180,11180,11170,1412
20231106,100000,6867228040,11180,11180,11180,11170,2443
20231106,095900,6839921070,11180,11190,11190,11180,2780
20231106,095800,6808832530,11180,11190,11190,11180,5509
20231106,095700,6747213280,11190,11180,11190,11180,357
20231106,095600,6743219230,11180,11170,11190,11160,3679
20231106,095500,6702119630,11170,11170,11170,11160,1200
20231106,095400,6688726550,11170,11170,11180,11170,4580
20231106,095300,6637547220,11180,11160,11180,11160,1284
20231106,095200,6623204410,11160,11160,11170,11150,2355
20231106,095100,6596903550,11160,11150,11160,11150,2111
20231106,095000,6573350110,11150,11160,11190,11150,9914
20231106,094900,6462537620,11170,11140,11180,11140,3704
20231106,094800,6421210140,11140,11150,11150,11140,2530
20231106,094700,6393023960,11150,11160,11160,11140,4387
20231106,094600,6344112910,11160,11180,11190,11150,10622
20231106,094500,6225458740,11180,11180,11190,11170,2080
20231106,094400,6202212330,11170,11180,11200,11170,6063
20231106,094300,6134356770,11180,11150,11190,11150,1481
20231106,094200,6117803170,11150,11200,11200,11150,3213
20231106,094100,6081865040,11200,11210,11210,11190,6037
20231106,094000,6014231530,11210,11150,11220,11150,22321
20231106,093900,5764247670,11160,11180,11190,11160,3075
20231106,093800,5729874760,11180,11140,11200,11130,16653
20231106,093700,5543899540,11140,11130,11140,11120,3045
20231106,093600,5509993970,11130,11150,11150,11120,10913
20231106,093500,5388424590,11150,11110,11150,11110,7422
20231106,093400,5305816870,11120,11130,11130,11110,1841
20231106,093300,5285354600,11130,11150,11160,11120,4245
20231106,093200,5238069230,11150,11100,11150,11100,12563
20231106,093100,5098197990,11100,11100,11110,11090,1566
20231106,093000,5080805710,11100,11050,11110,11030,11749
20231106,092900,4950583030,11040,11050,11060,11030,3785
20231106,092800,4908750250,11040,11010,11050,11000,11232
20231106,092700,4784841460,11010,10970,11030,10960,14483
20231106,092600,4625584150,10970,10980,10990,10970,3650
20231106,092500,4585518740,10980,10970,11000,10960,4462
20231106,092400,4536511180,10960,10950,10980,10940,5253
20231106,092300,4478907270,10950,10910,10950,10890,9827
20231106,092200,4371634730,10910,10910,10940,10900,2621
20231106,092100,4343032610,10910,10900,10940,10900,5761
20231106,092000,4280106650,10910,10930,10940,10910,816
20231106,091900,4271198070,10940,10910,10960,10900,5097
20231106,091800,4215548320,10920,10920,10970,10910,4457
20231106,091700,4166838560,10920,10940,10940,10900,9020
20231106,091600,4068428520,10920,10970,10970,10920,2711
20231106,091500,4038756000,10950,10940,10970,10910,9687
20231106,091400,3932867360,10930,10960,11010,10930,15461
20231106,091300,3763350070,10970,11070,11070,10970,21396
20231106,091200,3527643700,11070,11070,11090,11050,6720
20231106,091100,3453302900,11080,11080,11100,11060,6224
20231106,091000,3384407060,11080,11050,11100,11050,7262
20231106,090900,3304056060,11050,11120,11130,11050,16818
20231106,090800,3117391870,11130,11160,11170,11100,8628
20231106,090700,3021297750,11170,11190,11210,11160,14126
20231106,090600,2863283390,11210,11190,11230,11180,29745
20231106,090500,2529905700,11200,11060,11210,11050,56438
20231106,090400,1900467350,11080,11060,11100,11050,22922
20231106,090300,1646569180,11060,11040,11060,11040,9101
20231106,090200,1546024630,11040,11060,11080,11000,24632
20231106,090100,1274135150,11070,11140,11140,11030,39483
20231106,090000,836571410,11130,11130,11160,11110,75157