KissMeData/220100/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,203900,1362490580,8950,8950,8950,8950,3197
20231108,203800,1362490580,8950,8950,8950,8950,0
20231108,203700,1362490580,8950,8950,8950,8950,0
20231108,203600,1362490580,8950,8950,8950,8950,0
20231108,203500,1362490580,8950,8950,8950,8950,0
20231108,203400,1362490580,8950,8950,8950,8950,0
20231108,203300,1362490580,8950,8950,8950,8950,0
20231108,203200,1362490580,8950,8950,8950,8950,0
20231108,203100,1362490580,8950,8950,8950,8950,0
20231108,203000,1362490580,8950,8950,8950,8950,0
20231108,202900,1362490580,8950,8950,8950,8950,0
20231108,202800,1362490580,8950,8950,8950,8950,0
20231108,202700,1362490580,8950,8950,8950,8950,0
20231108,202600,1362490580,8950,8950,8950,8950,0
20231108,202500,1362490580,8950,8950,8950,8950,0
20231108,202400,1362490580,8950,8950,8950,8950,0
20231108,202300,1362490580,8950,8950,8950,8950,0
20231108,202200,1362490580,8950,8950,8950,8950,0
20231108,202100,1362490580,8950,8950,8950,8950,0
20231108,202000,1362490580,8950,8950,8950,8950,0
20231108,201900,1362490580,8950,8950,8950,8950,0
20231108,201800,1362490580,8950,8950,8950,8950,0
20231108,201700,1362490580,8950,8950,8950,8950,0
20231108,201600,1362490580,8950,8950,8950,8950,0
20231108,201500,1362490580,8950,8950,8950,8950,0
20231108,201400,1362490580,8950,8950,8950,8950,0
20231108,201300,1362490580,8950,8950,8950,8950,0
20231108,201200,1362490580,8950,8950,8950,8950,0
20231108,201100,1362490580,8950,8950,8950,8950,0
20231108,201000,1362490580,8950,8950,8950,8950,0
20231108,200900,1362490580,8950,8950,8950,8950,3197
20231108,200800,1362490580,8950,8950,8950,8950,0
20231108,200700,1362490580,8950,8950,8950,8950,0
20231108,200600,1362490580,8950,8950,8950,8950,0
20231108,200500,1362490580,8950,8950,8950,8950,0
20231108,200400,1362490580,8950,8950,8950,8950,0
20231108,200300,1362490580,8950,8950,8950,8950,0
20231108,200200,1362490580,8950,8950,8950,8950,0
20231108,200100,1362490580,8950,8950,8950,8950,0
20231108,200000,1362490580,8950,8950,8950,8950,0
20231108,195900,1362490580,8950,8950,8950,8950,0
20231108,195800,1362490580,8950,8950,8950,8950,0
20231108,195700,1362490580,8950,8950,8950,8950,0
20231108,195600,1362490580,8950,8950,8950,8950,0
20231108,195500,1362490580,8950,8950,8950,8950,0
20231108,195400,1362490580,8950,8950,8950,8950,0
20231108,195300,1362490580,8950,8950,8950,8950,0
20231108,195200,1362490580,8950,8950,8950,8950,0
20231108,195100,1362490580,8950,8950,8950,8950,0
20231108,195000,1362490580,8950,8950,8950,8950,0
20231108,194900,1362490580,8950,8950,8950,8950,0
20231108,194800,1362490580,8950,8950,8950,8950,0
20231108,194700,1362490580,8950,8950,8950,8950,0
20231108,194600,1362490580,8950,8950,8950,8950,0
20231108,194500,1362490580,8950,8950,8950,8950,0
20231108,194400,1362490580,8950,8950,8950,8950,0
20231108,194300,1362490580,8950,8950,8950,8950,0
20231108,194200,1362490580,8950,8950,8950,8950,0
20231108,194100,1362490580,8950,8950,8950,8950,0
20231108,194000,1362490580,8950,8950,8950,8950,0
20231108,193900,1362490580,8950,8950,8950,8950,3197
20231108,193800,1362490580,8950,8950,8950,8950,0
20231108,193700,1362490580,8950,8950,8950,8950,0
20231108,193600,1362490580,8950,8950,8950,8950,0
20231108,193500,1362490580,8950,8950,8950,8950,0
20231108,193400,1362490580,8950,8950,8950,8950,0
20231108,193300,1362490580,8950,8950,8950,8950,0
20231108,193200,1362490580,8950,8950,8950,8950,0
20231108,193100,1362490580,8950,8950,8950,8950,0
20231108,193000,1362490580,8950,8950,8950,8950,0
20231108,192900,1362490580,8950,8950,8950,8950,0
20231108,192800,1362490580,8950,8950,8950,8950,0
20231108,192700,1362490580,8950,8950,8950,8950,0
20231108,192600,1362490580,8950,8950,8950,8950,0
20231108,192500,1362490580,8950,8950,8950,8950,0
20231108,192400,1362490580,8950,8950,8950,8950,0
20231108,192300,1362490580,8950,8950,8950,8950,0
20231108,192200,1362490580,8950,8950,8950,8950,0
20231108,192100,1362490580,8950,8950,8950,8950,0
20231108,192000,1362490580,8950,8950,8950,8950,0
20231108,191900,1362490580,8950,8950,8950,8950,0
20231108,191800,1362490580,8950,8950,8950,8950,0
20231108,191700,1362490580,8950,8950,8950,8950,0
20231108,191600,1362490580,8950,8950,8950,8950,0
20231108,191500,1362490580,8950,8950,8950,8950,0
20231108,191400,1362490580,8950,8950,8950,8950,0
20231108,191300,1362490580,8950,8950,8950,8950,0
20231108,191200,1362490580,8950,8950,8950,8950,0
20231108,191100,1362490580,8950,8950,8950,8950,0
20231108,191000,1362490580,8950,8950,8950,8950,0
20231108,190900,1362490580,8950,8950,8950,8950,3197
20231108,190800,1362490580,8950,8950,8950,8950,0
20231108,190700,1362490580,8950,8950,8950,8950,0
20231108,190600,1362490580,8950,8950,8950,8950,0
20231108,190500,1362490580,8950,8950,8950,8950,0
20231108,190400,1362490580,8950,8950,8950,8950,0
20231108,190300,1362490580,8950,8950,8950,8950,0
20231108,190200,1362490580,8950,8950,8950,8950,0
20231108,190100,1362490580,8950,8950,8950,8950,0
20231108,190000,1362490580,8950,8950,8950,8950,0
20231108,185900,1362490580,8950,8950,8950,8950,0
20231108,185800,1362490580,8950,8950,8950,8950,0
20231108,185700,1362490580,8950,8950,8950,8950,0
20231108,185600,1362490580,8950,8950,8950,8950,0
20231108,185500,1362490580,8950,8950,8950,8950,0
20231108,185400,1362490580,8950,8950,8950,8950,0
20231108,185300,1362490580,8950,8950,8950,8950,0
20231108,185200,1362490580,8950,8950,8950,8950,0
20231108,185100,1362490580,8950,8950,8950,8950,0
20231108,185000,1362490580,8950,8950,8950,8950,0
20231108,184900,1362490580,8950,8950,8950,8950,0
20231108,184800,1362490580,8950,8950,8950,8950,0
20231108,184700,1362490580,8950,8950,8950,8950,0
20231108,184600,1362490580,8950,8950,8950,8950,0
20231108,184500,1362490580,8950,8950,8950,8950,0
20231108,184400,1362490580,8950,8950,8950,8950,0
20231108,184300,1362490580,8950,8950,8950,8950,0
20231108,184200,1362490580,8950,8950,8950,8950,0
20231108,184100,1362490580,8950,8950,8950,8950,0
20231108,184000,1362490580,8950,8950,8950,8950,0
20231108,183900,1362490580,8950,8950,8950,8950,3197
20231108,183800,1362490580,8950,8950,8950,8950,0
20231108,183700,1362490580,8950,8950,8950,8950,0
20231108,183600,1362490580,8950,8950,8950,8950,0
20231108,183500,1362490580,8950,8950,8950,8950,0
20231108,183400,1362490580,8950,8950,8950,8950,0
20231108,183300,1362490580,8950,8950,8950,8950,0
20231108,183200,1362490580,8950,8950,8950,8950,0
20231108,183100,1362490580,8950,8950,8950,8950,0
20231108,183000,1362490580,8950,8950,8950,8950,0
20231108,182900,1362490580,8950,8950,8950,8950,0
20231108,182800,1362490580,8950,8950,8950,8950,0
20231108,182700,1362490580,8950,8950,8950,8950,0
20231108,182600,1362490580,8950,8950,8950,8950,0
20231108,182500,1362490580,8950,8950,8950,8950,0
20231108,182400,1362490580,8950,8950,8950,8950,0
20231108,182300,1362490580,8950,8950,8950,8950,0
20231108,182200,1362490580,8950,8950,8950,8950,0
20231108,182100,1362490580,8950,8950,8950,8950,0
20231108,182000,1362490580,8950,8950,8950,8950,0
20231108,181900,1362490580,8950,8950,8950,8950,0
20231108,181800,1362490580,8950,8950,8950,8950,0
20231108,181700,1362490580,8950,8950,8950,8950,0
20231108,181600,1362490580,8950,8950,8950,8950,0
20231108,181500,1362490580,8950,8950,8950,8950,0
20231108,181400,1362490580,8950,8950,8950,8950,0
20231108,181300,1362490580,8950,8950,8950,8950,0
20231108,181200,1362490580,8950,8950,8950,8950,0
20231108,181100,1362490580,8950,8950,8950,8950,0
20231108,181000,1362490580,8950,8950,8950,8950,0
20231108,180900,1362490580,8950,8950,8950,8950,3197
20231108,180800,1362490580,8950,8950,8950,8950,0
20231108,180700,1362490580,8950,8950,8950,8950,0
20231108,180600,1362490580,8950,8950,8950,8950,0
20231108,180500,1362490580,8950,8950,8950,8950,0
20231108,180400,1362490580,8950,8950,8950,8950,0
20231108,180300,1362490580,8950,8950,8950,8950,0
20231108,180200,1362490580,8950,8950,8950,8950,0
20231108,180100,1362490580,8950,8950,8950,8950,0
20231108,180000,1362490580,8950,8950,8950,8950,0
20231108,175900,1362490580,8950,8950,8950,8950,0
20231108,175800,1362490580,8950,8950,8950,8950,0
20231108,175700,1362490580,8950,8950,8950,8950,0
20231108,175600,1362490580,8950,8950,8950,8950,0
20231108,175500,1362490580,8950,8950,8950,8950,0
20231108,175400,1362490580,8950,8950,8950,8950,0
20231108,175300,1362490580,8950,8950,8950,8950,0
20231108,175200,1362490580,8950,8950,8950,8950,0
20231108,175100,1362490580,8950,8950,8950,8950,0
20231108,175000,1362490580,8950,8950,8950,8950,0
20231108,174900,1362490580,8950,8950,8950,8950,0
20231108,174800,1362490580,8950,8950,8950,8950,0
20231108,174700,1362490580,8950,8950,8950,8950,0
20231108,174600,1362490580,8950,8950,8950,8950,0
20231108,174500,1362490580,8950,8950,8950,8950,0
20231108,174400,1362490580,8950,8950,8950,8950,0
20231108,174300,1362490580,8950,8950,8950,8950,0
20231108,174200,1362490580,8950,8950,8950,8950,0
20231108,174100,1362490580,8950,8950,8950,8950,0
20231108,174000,1362490580,8950,8950,8950,8950,0
20231108,173900,1362490580,8950,8950,8950,8950,3197
20231108,173800,1362490580,8950,8950,8950,8950,0
20231108,173700,1362490580,8950,8950,8950,8950,0
20231108,173600,1362490580,8950,8950,8950,8950,0
20231108,173500,1362490580,8950,8950,8950,8950,0
20231108,173400,1362490580,8950,8950,8950,8950,0
20231108,173300,1362490580,8950,8950,8950,8950,0
20231108,173200,1362490580,8950,8950,8950,8950,0
20231108,173100,1362490580,8950,8950,8950,8950,0
20231108,173000,1362490580,8950,8950,8950,8950,0
20231108,172900,1362490580,8950,8950,8950,8950,0
20231108,172800,1362490580,8950,8950,8950,8950,0
20231108,172700,1362490580,8950,8950,8950,8950,0
20231108,172600,1362490580,8950,8950,8950,8950,0
20231108,172500,1362490580,8950,8950,8950,8950,0
20231108,172400,1362490580,8950,8950,8950,8950,0
20231108,172300,1362490580,8950,8950,8950,8950,0
20231108,172200,1362490580,8950,8950,8950,8950,0
20231108,172100,1362490580,8950,8950,8950,8950,0
20231108,172000,1362490580,8950,8950,8950,8950,0
20231108,171900,1362490580,8950,8950,8950,8950,0
20231108,171800,1362490580,8950,8950,8950,8950,0
20231108,171700,1362490580,8950,8950,8950,8950,0
20231108,171600,1362490580,8950,8950,8950,8950,0
20231108,171500,1362490580,8950,8950,8950,8950,0
20231108,171400,1362490580,8950,8950,8950,8950,0
20231108,171300,1362490580,8950,8950,8950,8950,0
20231108,171200,1362490580,8950,8950,8950,8950,0
20231108,171100,1362490580,8950,8950,8950,8950,0
20231108,171000,1362490580,8950,8950,8950,8950,0
20231108,170900,1362490580,8950,8950,8950,8950,3197
20231108,170800,1362490580,8950,8950,8950,8950,0
20231108,170700,1362490580,8950,8950,8950,8950,0
20231108,170600,1362490580,8950,8950,8950,8950,0
20231108,170500,1362490580,8950,8950,8950,8950,0
20231108,170400,1362490580,8950,8950,8950,8950,0
20231108,170300,1362490580,8950,8950,8950,8950,0
20231108,170200,1362490580,8950,8950,8950,8950,0
20231108,170100,1362490580,8950,8950,8950,8950,0
20231108,170000,1362490580,8950,8950,8950,8950,0
20231108,165900,1362490580,8950,8950,8950,8950,0
20231108,165800,1362490580,8950,8950,8950,8950,0
20231108,165700,1362490580,8950,8950,8950,8950,0
20231108,165600,1362490580,8950,8950,8950,8950,0
20231108,165500,1362490580,8950,8950,8950,8950,0
20231108,165400,1362490580,8950,8950,8950,8950,0
20231108,165300,1362490580,8950,8950,8950,8950,0
20231108,165200,1362490580,8950,8950,8950,8950,0
20231108,165100,1362490580,8950,8950,8950,8950,0
20231108,165000,1362490580,8950,8950,8950,8950,0
20231108,164900,1362490580,8950,8950,8950,8950,0
20231108,164800,1362490580,8950,8950,8950,8950,0
20231108,164700,1362490580,8950,8950,8950,8950,0
20231108,164600,1362490580,8950,8950,8950,8950,0
20231108,164500,1362490580,8950,8950,8950,8950,0
20231108,164400,1362490580,8950,8950,8950,8950,0
20231108,164300,1362490580,8950,8950,8950,8950,0
20231108,164200,1362490580,8950,8950,8950,8950,0
20231108,164100,1362490580,8950,8950,8950,8950,0
20231108,164000,1362490580,8950,8950,8950,8950,0
20231108,163900,1362490580,8950,8950,8950,8950,3197
20231108,163800,1362490580,8950,8950,8950,8950,0
20231108,163700,1362490580,8950,8950,8950,8950,0
20231108,163600,1362490580,8950,8950,8950,8950,0
20231108,163500,1362490580,8950,8950,8950,8950,0
20231108,163400,1362490580,8950,8950,8950,8950,0
20231108,163300,1362490580,8950,8950,8950,8950,0
20231108,163200,1362490580,8950,8950,8950,8950,0
20231108,163100,1362490580,8950,8950,8950,8950,0
20231108,163000,1362490580,8950,8950,8950,8950,0
20231108,162900,1362490580,8950,8950,8950,8950,0
20231108,162800,1362490580,8950,8950,8950,8950,0
20231108,162700,1362490580,8950,8950,8950,8950,0
20231108,162600,1362490580,8950,8950,8950,8950,0
20231108,162500,1362490580,8950,8950,8950,8950,0
20231108,162400,1362490580,8950,8950,8950,8950,0
20231108,162300,1362490580,8950,8950,8950,8950,0
20231108,162200,1362490580,8950,8950,8950,8950,0
20231108,162100,1362490580,8950,8950,8950,8950,0
20231108,162000,1362490580,8950,8950,8950,8950,0
20231108,161900,1362490580,8950,8950,8950,8950,0
20231108,161800,1362490580,8950,8950,8950,8950,0
20231108,161700,1362490580,8950,8950,8950,8950,0
20231108,161600,1362490580,8950,8950,8950,8950,0
20231108,161500,1362490580,8950,8950,8950,8950,0
20231108,161400,1362490580,8950,8950,8950,8950,0
20231108,161300,1362490580,8950,8950,8950,8950,0
20231108,161200,1362490580,8950,8950,8950,8950,0
20231108,161100,1362490580,8950,8950,8950,8950,0
20231108,161000,1362490580,8950,8950,8950,8950,0
20231108,160900,1362490580,8950,8950,8950,8950,3197
20231108,160800,1362490580,8950,8950,8950,8950,0
20231108,160700,1362490580,8950,8950,8950,8950,0
20231108,160600,1362490580,8950,8950,8950,8950,0
20231108,160500,1362490580,8950,8950,8950,8950,0
20231108,160400,1362490580,8950,8950,8950,8950,0
20231108,160300,1362490580,8950,8950,8950,8950,0
20231108,160200,1362490580,8950,8950,8950,8950,0
20231108,160100,1362490580,8950,8950,8950,8950,0
20231108,160000,1362490580,8950,8950,8950,8950,0
20231108,155900,1362490580,8950,8950,8950,8950,0
20231108,155800,1362490580,8950,8950,8950,8950,0
20231108,155700,1362490580,8950,8950,8950,8950,0
20231108,155600,1362490580,8950,8950,8950,8950,0
20231108,155500,1362490580,8950,8950,8950,8950,0
20231108,155400,1362490580,8950,8950,8950,8950,0
20231108,155300,1362490580,8950,8950,8950,8950,0
20231108,155200,1362490580,8950,8950,8950,8950,0
20231108,155100,1362490580,8950,8950,8950,8950,0
20231108,155000,1362490580,8950,8950,8950,8950,0
20231108,154900,1362490580,8950,8950,8950,8950,0
20231108,154800,1362490580,8950,8950,8950,8950,0
20231108,154700,1362490580,8950,8950,8950,8950,0
20231108,154600,1362490580,8950,8950,8950,8950,0
20231108,154500,1362490580,8950,8950,8950,8950,0
20231108,154400,1362490580,8950,8950,8950,8950,0
20231108,154300,1362490580,8950,8950,8950,8950,0
20231108,154200,1362490580,8950,8950,8950,8950,0
20231108,154100,1362490580,8950,8950,8950,8950,0
20231108,154000,1362490580,8950,8950,8950,8950,0
20231108,153900,1362490580,8950,8950,8950,8950,3197
20231108,153800,1362490580,8950,8950,8950,8950,0
20231108,153700,1362490580,8950,8950,8950,8950,0
20231108,153600,1362490580,8950,8950,8950,8950,0
20231108,153500,1362490580,8950,8950,8950,8950,0
20231108,153400,1362490580,8950,8950,8950,8950,0
20231108,153300,1362490580,8950,8950,8950,8950,0
20231108,153200,1362490580,8950,8950,8950,8950,0
20231108,153100,1362490580,8950,8950,8950,8950,0
20231108,153000,1362490580,8950,8950,8950,8950,3197
20231108,152900,1333877430,8900,8900,8900,8900,0
20231108,152800,1333877430,8900,8900,8900,8900,0
20231108,152700,1333877430,8900,8900,8900,8900,0
20231108,152600,1333877430,8900,8900,8900,8900,0
20231108,152500,1333877430,8900,8900,8900,8900,0
20231108,152400,1333877430,8900,8900,8900,8900,0
20231108,152300,1333877430,8900,8900,8900,8900,0
20231108,152200,1333877430,8900,8900,8900,8900,0
20231108,152100,1333877430,8900,8900,8900,8900,0
20231108,152000,1333877430,8900,8900,8900,8900,0
20231108,151900,1333877430,8900,8890,8900,8890,47
20231108,151800,1333459590,8900,8880,8900,8880,276
20231108,151700,1331008450,8880,8890,8890,8880,10
20231108,151600,1330919640,8880,8880,8880,8880,22
20231108,151500,1330724280,8850,8860,8870,8850,65
20231108,151400,1330148400,8830,8830,8860,8820,435
20231108,151300,1326304590,8850,8840,8850,8840,38
20231108,151200,1325968650,8850,8840,8850,8840,142
20231108,151100,1324713360,8820,8820,8820,8820,145
20231108,151000,1323434460,8840,8840,8840,8840,30
20231108,150900,1323169260,8840,8820,8840,8820,11
20231108,150800,1323072160,8820,8820,8830,8820,230
20231108,150700,1321043460,8820,8820,8830,8820,108
20231108,150600,1320090780,8820,8820,8820,8820,10
20231108,150500,1320002580,8830,8830,8830,8830,22
20231108,150400,1319808320,8820,8820,8820,8820,200
20231108,150300,1318044320,8820,8830,8830,8820,133
20231108,150200,1316870250,8840,8850,8850,8840,23
20231108,150100,1316666740,8850,8850,8850,8850,35
20231108,150000,1316356990,8860,8860,8870,8850,76
20231108,145900,1315683680,8860,8850,8860,8850,40
20231108,145800,1315329580,8850,8840,8850,8840,19
20231108,145700,1315161610,8850,8820,8850,8820,46
20231108,145600,1314755520,8820,8820,8820,8820,9
20231108,145500,1314676140,8820,8830,8830,8820,77
20231108,145400,1313996280,8820,8820,8820,8820,50
20231108,145300,1313555280,8830,8820,8830,8820,14
20231108,145200,1313431780,8820,8810,8820,8800,21
20231108,145100,1313246710,8800,8800,8800,8790,33
20231108,145000,1312956540,8800,8790,8800,8790,63
20231108,144900,1312402640,8790,8820,8820,8790,18
20231108,144800,1312244380,8800,8790,8810,8790,154
20231108,144700,1310888070,8790,8790,8790,8790,0
20231108,144600,1310888070,8790,8800,8800,8790,793
20231108,144500,1303910750,8810,8820,8820,8810,573
20231108,144400,1298862350,8820,8850,8850,8820,2025
20231108,144300,1280986340,8840,8830,8840,8830,24
20231108,144200,1280774300,8820,8830,8830,8820,532
20231108,144100,1276080950,8850,8850,8850,8850,1043
20231108,144000,1266850400,8860,8860,8860,8850,219
20231108,143900,1264910360,8870,8860,8870,8860,36
20231108,143800,1264591390,8870,8880,8880,8870,44
20231108,143700,1264200820,8890,8870,8890,8870,250
20231108,143600,1261983120,8870,8860,8870,8860,53
20231108,143500,1261513170,8870,8880,8880,8870,10
20231108,143400,1261424400,8860,8880,8880,8860,9
20231108,143300,1261344560,8880,8880,8880,8870,430
20231108,143200,1257529230,8880,8900,8900,8880,212
20231108,143100,1255642670,8880,8890,8890,8880,26
20231108,143000,1255411570,8880,8880,8880,8880,32
20231108,142900,1255127410,8890,8890,8890,8890,25
20231108,142800,1254905160,8880,8880,8880,8880,35
20231108,142700,1254594360,8880,8890,8900,8880,32
20231108,142600,1254309970,8890,8890,8890,8890,4
20231108,142500,1254274410,8890,8900,8920,8880,1018
20231108,142400,1245214340,8900,8860,8900,8860,36
20231108,142300,1244894860,8870,8870,8870,8870,50
20231108,142200,1244451360,8860,8890,8900,8860,1438
20231108,142100,1231698320,8880,8880,8880,8870,89
20231108,142000,1230908550,8880,8880,8880,8880,13
20231108,141900,1230793110,8880,8870,8880,8870,40
20231108,141800,1230438150,8880,8890,8890,8870,25
20231108,141700,1230216270,8900,8870,8900,8870,37
20231108,141600,1229887480,8880,8870,8880,8870,11
20231108,141500,1229789900,8870,8870,8870,8870,23
20231108,141400,1229585890,8870,8860,8870,8860,32
20231108,141300,1229302220,8870,8870,8870,8870,10
20231108,141200,1229213520,8880,8860,8880,8860,34
20231108,141100,1228912100,8860,8860,8860,8860,5
20231108,141000,1228867800,8870,8870,8870,8870,34
20231108,140900,1228566220,8860,8860,8860,8860,28
20231108,140800,1228318140,8860,8860,8860,8860,5
20231108,140700,1228273840,8860,8860,8860,8860,25
20231108,140600,1228052340,8860,8860,8860,8860,23
20231108,140500,1227848560,8850,8850,8850,8850,4
20231108,140400,1227813160,8860,8870,8870,8860,634
20231108,140300,1222193080,8880,8880,8880,8880,24
20231108,140200,1221979960,8880,8870,8880,8870,8
20231108,140100,1221908960,8870,8880,8880,8870,21
20231108,140000,1221722580,8880,8880,8880,8870,35
20231108,135900,1221411880,8880,8870,8880,8870,24
20231108,135800,1221198800,8880,8880,8880,8880,31
20231108,135700,1220923520,8870,8880,8880,8870,258
20231108,135600,1218634820,8900,8890,8900,8880,61
20231108,135500,1218092180,8890,8900,8900,8890,368
20231108,135400,1214819660,8890,8890,8890,8890,44
20231108,135300,1214428500,8890,8890,8900,8890,41
20231108,135200,1214063760,8890,8890,8890,8890,44
20231108,135100,1213672600,8890,8900,8900,8890,51
20231108,135000,1213218940,8890,8880,8890,8880,36
20231108,134900,1212898940,8870,8870,8880,8870,82
20231108,134800,1212171580,8870,8860,8870,8860,144
20231108,134700,1210895110,8860,8860,8860,8860,37
20231108,134600,1210567290,8860,8870,8870,8860,45
20231108,134500,1210168250,8860,8860,8870,8860,73
20231108,134400,1209521460,8860,8850,8860,8850,16
20231108,134300,1209379850,8850,8850,8860,8850,69
20231108,134200,1208769020,8850,8840,8850,8830,48
20231108,134100,1208344640,8840,8840,8850,8830,54
20231108,134000,1207867370,8840,8830,8840,8830,18
20231108,133900,1207708320,8810,8820,8820,8810,51
20231108,133800,1207258540,8810,8800,8810,8800,53
20231108,133700,1206791750,8800,8800,8800,8800,0
20231108,133600,1206791750,8800,8810,8810,8790,813
20231108,133500,1199643220,8820,8830,8830,8810,47
20231108,133400,1199229080,8790,8790,8790,8790,4
20231108,133300,1199193920,8800,8860,8860,8800,3567
20231108,133200,1167757450,8830,8840,8840,8830,808
20231108,133100,1160622500,8850,8820,8850,8820,662
20231108,133000,1154782730,8820,8860,8860,8820,475
20231108,132900,1150580190,8870,8870,8870,8870,99
20231108,132800,1149702060,8880,8880,8880,8880,491
20231108,132700,1145341980,8890,8890,8890,8890,36
20231108,132600,1145021940,8880,8890,8890,8880,232
20231108,132500,1142961650,8900,8890,8900,8890,16
20231108,132400,1142819400,8900,8890,8900,8890,27
20231108,132300,1142579190,8890,8890,8890,8890,53
20231108,132200,1142108020,8880,8890,8900,8880,72
20231108,132100,1141468200,8890,8910,8910,8890,34
20231108,132000,1141165920,8890,8900,8900,8890,230
20231108,131900,1139119060,8890,8890,8890,8890,28
20231108,131800,1138870140,8890,8890,8900,8890,29
20231108,131700,1138612320,8890,8890,8890,8880,45
20231108,131600,1138212550,8890,8870,8890,8870,134
20231108,131500,1137023820,8870,8880,8880,8870,38
20231108,131400,1136686580,8870,8880,8880,8870,27
20231108,131300,1136447070,8870,8870,8870,8870,27
20231108,131200,1136207580,8860,8860,8870,8860,40
20231108,131100,1135853170,8860,8870,8870,8860,35
20231108,131000,1135542860,8880,8870,8880,8860,16
20231108,130900,1135400980,8860,8870,8870,8860,42
20231108,130800,1135028760,8870,8870,8880,8870,31
20231108,130700,1134753780,8860,8840,8860,8840,54
20231108,130600,1134275840,8840,8820,8840,8820,19
20231108,130500,1134108080,8800,8850,8890,8780,1010
20231108,130400,1125200910,8890,8850,8890,8830,398
20231108,130300,1121666610,8850,8820,8850,8820,40
20231108,130200,1121313600,8810,8810,8810,8810,5
20231108,130100,1121269550,8810,8800,8860,8800,48
20231108,130000,1120844530,8800,8830,8830,8800,3411
20231108,125900,1090817150,8810,8850,8860,8810,2008
20231108,125800,1073090100,8860,8850,8860,8850,35
20231108,125700,1072780040,8850,8890,8890,8850,136
20231108,125600,1071574680,8880,8890,8890,8880,25
20231108,125500,1071352480,8890,8900,8900,8890,22
20231108,125400,1071156820,8900,8890,8900,8890,44
20231108,125300,1070765360,8890,8890,8890,8890,17
20231108,125200,1070614230,8910,8850,8910,8850,1133
20231108,125100,1060565160,8860,8840,8860,8840,113
20231108,125000,1059564600,8860,8850,8860,8850,21
20231108,124900,1059378740,8860,8830,8860,8830,105
20231108,124800,1058451520,8830,8860,8860,8830,914
20231108,124700,1050359670,8870,8860,8870,8860,794
20231108,124600,1043317190,8870,8860,8870,8860,41
20231108,124500,1042953680,8860,8880,8880,8860,415
20231108,124400,1039273480,8880,8880,8880,8880,24
20231108,124300,1039060360,8870,8870,8870,8870,31
20231108,124200,1038785390,8870,8870,8870,8870,763
20231108,124100,1032017580,8870,8880,8880,8870,583
20231108,124000,1026844350,8880,8880,8890,8880,174
20231108,123900,1025299130,8890,8890,8900,8890,580
20231108,123800,1020142640,8900,8900,8900,8900,14
20231108,123700,1020018040,8900,8900,8900,8900,505
20231108,123600,1015523540,8900,8900,8900,8900,61
20231108,123500,1014980640,8900,8900,8900,8900,2
20231108,123400,1014962840,8900,8890,8900,8890,37
20231108,123300,1014633640,8890,8900,8910,8890,1953
20231108,123200,997248940,8910,8910,8910,8910,65
20231108,123100,996669790,8900,8900,8900,8900,53
20231108,123000,996198090,8910,8900,8910,8900,51
20231108,122900,995743720,8900,8900,8900,8900,45
20231108,122800,995343220,8900,8900,8900,8890,53
20231108,122700,994871620,8910,8900,8910,8900,28
20231108,122600,994622180,8900,8910,8910,8890,149
20231108,122500,993297310,8900,8890,8900,8890,111
20231108,122400,992310360,8890,8910,8910,8890,392
20231108,122300,988820880,8920,8920,8920,8920,23
20231108,122200,988615720,8910,8910,8910,8910,66
20231108,122100,988027660,8910,8910,8910,8900,375
20231108,122000,984689410,8910,8900,8910,8900,1046
20231108,121900,975379900,8900,8900,8910,8900,71
20231108,121800,974747500,8910,8900,8910,8900,28
20231108,121700,974498070,8910,8910,8910,8910,25
20231108,121600,974275320,8900,8910,8910,8900,61
20231108,121500,973731940,8910,8920,8920,8910,2610
20231108,121400,950473830,8920,8940,8940,8920,2104
20231108,121300,931694090,8940,8940,8940,8930,23
20231108,121200,931488570,8940,8950,8950,8940,34
20231108,121100,931184320,8940,8950,8960,8940,930
20231108,121000,922867360,8950,8960,8960,8950,478
20231108,120900,918588950,8960,8970,8970,8960,25
20231108,120800,918364750,8960,8960,8960,8960,4
20231108,120700,918328910,8960,8970,8970,8960,61
20231108,120600,917781840,8990,8980,8990,8960,45
20231108,120500,917377630,8960,8960,8960,8960,4
20231108,120400,917341790,8960,8960,8970,8960,115
20231108,120300,916310650,8970,8980,8980,8970,79
20231108,120200,915601800,8990,8990,8990,8990,23
20231108,120100,915395030,8990,9010,9010,8980,53
20231108,120000,914918620,8980,8980,8980,8980,5
20231108,115900,914873720,9030,8970,9030,8970,36
20231108,115800,914548980,8970,9000,9000,8970,80
20231108,115700,913829570,9010,9010,9010,9010,64
20231108,115600,913252930,8940,8990,8990,8940,1015
20231108,115500,904160350,9000,9000,9000,8990,53
20231108,115400,903683450,9010,9000,9010,9000,39
20231108,115300,903332250,9000,9010,9030,9000,31
20231108,115200,903052930,9010,9000,9010,9000,41
20231108,115100,902683710,9000,9000,9000,9000,4
20231108,115000,902647710,9020,9010,9020,9000,74
20231108,114900,901980780,9000,9010,9010,9000,17
20231108,114800,901827690,9000,9020,9020,9000,24
20231108,114700,901611440,9020,9020,9020,9000,56
20231108,114600,901106620,9020,9020,9030,9010,71
20231108,114500,900466010,9020,9030,9040,9020,35
20231108,114400,900149900,9020,9010,9030,9010,49
20231108,114300,899707920,9010,9040,9040,9000,43
20231108,114200,899320540,8990,9020,9040,8990,74
20231108,114100,898652380,8990,9000,9000,8990,38
20231108,114000,898310520,9000,9000,9000,8990,62
20231108,113900,897752720,9000,9000,9000,9000,16
20231108,113800,897608720,9000,9000,9000,9000,14
20231108,113700,897482720,8990,9020,9020,8990,17
20231108,113600,897329620,9020,9020,9030,9020,121
20231108,113500,896237560,8970,9030,9030,8970,528
20231108,113400,891494250,9030,9030,9030,9030,19
20231108,113300,891322680,9030,9030,9030,9030,21
20231108,113200,891133050,9030,9030,9030,9030,46
20231108,113100,890717670,9030,9050,9050,9030,221
20231108,113000,888721510,9050,9050,9050,9050,8
20231108,112900,888649110,9040,9050,9050,9040,46
20231108,112800,888232940,9040,9040,9050,9040,39
20231108,112700,887880240,9050,9040,9050,9040,17
20231108,112600,887726400,9040,9050,9050,9040,29
20231108,112500,887464060,9040,9040,9060,9040,62
20231108,112400,886903520,9060,9040,9060,9040,384
20231108,112300,883427100,9040,9010,9040,9010,163
20231108,112200,881954050,9020,9010,9020,9000,210
20231108,112100,880060660,9020,9010,9020,9010,215
20231108,112000,878121510,9000,8990,9000,8990,14
20231108,111900,877995550,8990,9000,9010,8990,50
20231108,111800,877545650,8990,9010,9010,8990,122
20231108,111700,876447230,9010,9020,9020,9010,26
20231108,111600,876212760,9020,8990,9020,8990,260
20231108,111500,873872030,9010,9010,9010,9010,37
20231108,111400,873538660,9010,8980,9010,8980,4772
20231108,111300,830686010,8990,8970,9000,8970,1110
20231108,111200,820706040,8990,8980,8990,8970,654
20231108,111100,814835960,8990,9000,9000,8980,606
20231108,111000,809387110,9000,9010,9040,9000,369
20231108,110900,806060770,9010,9020,9020,9010,244
20231108,110800,803860390,9020,9020,9020,9020,5
20231108,110700,803815290,9060,9040,9060,9020,742
20231108,110600,797110970,9040,9040,9040,9040,10
20231108,110500,797020570,9030,9040,9040,9030,27
20231108,110400,796776540,9060,9030,9060,9030,403
20231108,110300,793135650,9040,9040,9040,9040,10
20231108,110200,793045250,9040,9040,9040,9030,170
20231108,110100,791508500,9040,9060,9080,9030,73
20231108,110000,790847020,9030,9000,9030,9000,36
20231108,105900,790522740,9020,8990,9020,8990,42
20231108,105800,790144650,8990,9000,9000,8990,148
20231108,105700,788813060,9000,9000,9000,9000,49
20231108,105600,788372060,9000,9010,9020,9000,51
20231108,105500,787912690,8980,8980,9000,8980,136
20231108,105400,786690240,8980,8980,8990,8980,86
20231108,105300,785917660,8980,8980,8980,8980,24
20231108,105200,785702140,8980,8980,8980,8980,45
20231108,105100,785298040,8980,8980,8980,8980,50
20231108,105000,784849040,8980,8990,9000,8980,484
20231108,104900,780497520,8990,9000,9000,8980,555
20231108,104800,775508060,8990,9000,9000,8990,50
20231108,104700,775058360,8990,9040,9040,8980,1026
20231108,104600,765844720,8980,8980,8980,8980,64
20231108,104500,765270000,8980,8970,8980,8970,39
20231108,104400,764920080,8990,8980,8990,8970,39
20231108,104300,764570020,8990,8950,8990,8950,135
20231108,104200,763359210,8970,8960,8970,8950,57
20231108,104100,762848620,8950,8960,8960,8950,30
20231108,104000,762580020,8950,8950,8950,8940,932
20231108,103900,754239100,8950,8940,8950,8940,76
20231108,103800,753559140,8950,8950,8950,8950,98
20231108,103700,752682040,8950,8950,8950,8950,71
20231108,103600,752046590,8950,8950,8950,8950,37
20231108,103500,751715440,8950,8950,8950,8950,442
20231108,103400,747759540,8950,8940,8950,8940,138
20231108,103300,746525270,8950,8930,8950,8930,53
20231108,103200,746051720,8930,8930,8940,8930,110
20231108,103100,745069320,8930,8930,8930,8930,85
20231108,103000,744310270,8930,8930,8930,8930,72
20231108,102900,743667310,8930,8930,8930,8930,51
20231108,102800,743211880,8930,8940,8940,8930,60
20231108,102700,742675680,8940,8940,8940,8940,97
20231108,102600,741808500,8930,8930,8930,8930,90
20231108,102500,741004800,8930,8940,8940,8930,1151
20231108,102400,730720330,8940,8940,8940,8940,25
20231108,102300,730496830,8940,8940,9000,8940,120
20231108,102200,729422760,8940,8950,8950,8940,103
20231108,102100,728501840,8940,8940,8940,8930,89
20231108,102000,727706650,8940,8930,8950,8930,120
20231108,101900,726633970,8930,8930,8930,8930,62
20231108,101800,726080310,8960,8980,8980,8930,21
20231108,101700,725892090,8980,8990,8990,8930,2079
20231108,101600,707263990,8990,8970,8990,8970,112
20231108,101500,706258750,8960,8950,8960,8950,145
20231108,101400,704960700,8990,8980,8990,8960,550
20231108,101300,700028950,8960,8970,8980,8960,233
20231108,101200,697937910,8960,8980,8980,8960,1262
20231108,101100,686613780,8980,9000,9010,8980,819
20231108,101000,679252230,8990,8990,8990,8990,905
20231108,100900,671116280,8990,8990,9010,8990,137
20231108,100800,669883520,8990,8990,9000,8990,98
20231108,100700,669002330,8990,9010,9020,8990,1030
20231108,100600,659732560,9000,9000,9010,9000,568
20231108,100500,654620330,9020,9000,9020,9000,152
20231108,100400,653250840,9000,9010,9010,9000,305
20231108,100300,650505330,9010,9050,9050,9010,918
20231108,100200,642208630,9050,9070,9070,9050,381
20231108,100100,638756930,9070,9090,9090,9070,293
20231108,100000,636096520,9090,9100,9100,9090,25
20231108,095900,635869180,9100,9100,9110,9100,45
20231108,095800,635459660,9090,9090,9100,9090,48
20231108,095700,635023320,9090,9090,9090,9090,40
20231108,095600,634659720,9090,9090,9090,9090,620
20231108,095500,629023920,9090,9080,9090,9080,40
20231108,095400,628660520,9100,9130,9130,9090,1302
20231108,095300,616803960,9130,9130,9140,9130,31
20231108,095200,616520920,9130,9110,9130,9110,68
20231108,095100,615900760,9110,9110,9110,9110,35
20231108,095000,615581910,9100,9110,9110,9100,465
20231108,094900,611349310,9110,9120,9160,9110,2351
20231108,094800,589879280,9110,9110,9110,9110,178
20231108,094700,588257700,9110,9140,9140,9110,54
20231108,094600,587765430,9140,9140,9140,9140,219
20231108,094500,585763770,9130,9120,9130,9120,242
20231108,094400,583555420,9120,9120,9120,9120,381
20231108,094300,580080700,9120,9160,9160,9120,26
20231108,094200,579843540,9150,9120,9150,9120,1835
20231108,094100,563057550,9120,9120,9120,9120,10
20231108,094000,562966350,9120,9120,9120,9120,170
20231108,093900,561415950,9140,9140,9140,9140,48
20231108,093800,560977230,9140,9150,9160,9120,862
20231108,093700,553100790,9150,9140,9160,9140,36
20231108,093600,552771480,9150,9140,9150,9130,12
20231108,093500,552661890,9140,9130,9140,9120,92
20231108,093400,551821260,9120,9120,9120,9120,28
20231108,093300,551565900,9150,9150,9150,9140,87
20231108,093200,550769970,9130,9180,9180,9130,2075
20231108,093100,531822050,9180,9180,9180,9180,403
20231108,093000,528122510,9130,9130,9150,9130,1468
20231108,092900,514717390,9130,9100,9190,9100,6829
20231108,092800,452359710,9090,9110,9120,9090,1302
20231108,092700,440523410,9110,9110,9120,9110,444
20231108,092600,436477460,9120,9110,9120,9110,118
20231108,092500,435401320,9120,9110,9120,9110,22
20231108,092400,435200890,9120,9090,9120,9070,420
20231108,092300,431385050,9070,9070,9070,9070,162
20231108,092200,429915710,9070,9140,9140,9060,2700
20231108,092100,405380340,9150,9210,9210,9150,2053
20231108,092000,386532530,9200,9180,9200,9170,5185
20231108,091900,338890550,9180,9150,9180,9150,1431
20231108,091800,325781050,9150,9150,9160,9150,1737
20231108,091700,309881190,9150,9150,9160,9150,799
20231108,091600,302564500,9150,9120,9150,9110,1225
20231108,091500,291358920,9110,9120,9120,9110,799
20231108,091400,284079270,9110,9110,9110,9110,413
20231108,091300,280316840,9160,9100,9160,9100,1623
20231108,091200,265498180,9100,9140,9140,9100,1789
20231108,091100,249211180,9100,9060,9130,9060,5432
20231108,091000,199813560,9060,9050,9080,9000,2174
20231108,090900,180173510,8990,9030,9030,8990,810
20231108,090800,172873450,9040,9050,9070,9040,1632
20231108,090700,158106300,9060,9010,9060,9000,1530
20231108,090600,144293670,9000,8970,9000,8970,5162
20231108,090500,97862190,8950,8860,8960,8860,6551
20231108,090400,39410810,8820,8860,8880,8820,1952
20231108,090300,22103100,8860,8860,8870,8850,836
20231108,090200,14695070,8870,8800,8870,8800,1052
20231108,090100,5376200,8830,8770,8840,8770,264
20231108,090000,3046050,8770,8830,8830,8770,337