KissMeData/041920/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192200,7427286650,6260,6260,6260,6260,12540
20231107,192100,7427286650,6260,6260,6260,6260,0
20231107,192000,7427286650,6260,6260,6260,6260,0
20231107,191900,7427286650,6260,6260,6260,6260,0
20231107,191800,7427286650,6260,6260,6260,6260,0
20231107,191700,7427286650,6260,6260,6260,6260,0
20231107,191600,7427286650,6260,6260,6260,6260,0
20231107,191500,7427286650,6260,6260,6260,6260,0
20231107,191400,7427286650,6260,6260,6260,6260,0
20231107,191300,7427286650,6260,6260,6260,6260,0
20231107,191200,7427286650,6260,6260,6260,6260,0
20231107,191100,7427286650,6260,6260,6260,6260,0
20231107,191000,7427286650,6260,6260,6260,6260,0
20231107,190900,7427286650,6260,6260,6260,6260,0
20231107,190800,7427286650,6260,6260,6260,6260,0
20231107,190700,7427286650,6260,6260,6260,6260,0
20231107,190600,7427286650,6260,6260,6260,6260,0
20231107,190500,7427286650,6260,6260,6260,6260,0
20231107,190400,7427286650,6260,6260,6260,6260,0
20231107,190300,7427286650,6260,6260,6260,6260,0
20231107,190200,7427286650,6260,6260,6260,6260,0
20231107,190100,7427286650,6260,6260,6260,6260,0
20231107,190000,7427286650,6260,6260,6260,6260,0
20231107,185900,7427286650,6260,6260,6260,6260,0
20231107,185800,7427286650,6260,6260,6260,6260,0
20231107,185700,7427286650,6260,6260,6260,6260,0
20231107,185600,7427286650,6260,6260,6260,6260,0
20231107,185500,7427286650,6260,6260,6260,6260,0
20231107,185400,7427286650,6260,6260,6260,6260,0
20231107,185300,7427286650,6260,6260,6260,6260,0
20231107,185200,7427286650,6260,6260,6260,6260,12540
20231107,185100,7427286650,6260,6260,6260,6260,0
20231107,185000,7427286650,6260,6260,6260,6260,0
20231107,184900,7427286650,6260,6260,6260,6260,0
20231107,184800,7427286650,6260,6260,6260,6260,0
20231107,184700,7427286650,6260,6260,6260,6260,0
20231107,184600,7427286650,6260,6260,6260,6260,0
20231107,184500,7427286650,6260,6260,6260,6260,0
20231107,184400,7427286650,6260,6260,6260,6260,0
20231107,184300,7427286650,6260,6260,6260,6260,0
20231107,184200,7427286650,6260,6260,6260,6260,0
20231107,184100,7427286650,6260,6260,6260,6260,0
20231107,184000,7427286650,6260,6260,6260,6260,0
20231107,183900,7427286650,6260,6260,6260,6260,0
20231107,183800,7427286650,6260,6260,6260,6260,0
20231107,183700,7427286650,6260,6260,6260,6260,0
20231107,183600,7427286650,6260,6260,6260,6260,0
20231107,183500,7427286650,6260,6260,6260,6260,0
20231107,183400,7427286650,6260,6260,6260,6260,0
20231107,183300,7427286650,6260,6260,6260,6260,0
20231107,183200,7427286650,6260,6260,6260,6260,0
20231107,183100,7427286650,6260,6260,6260,6260,0
20231107,183000,7427286650,6260,6260,6260,6260,0
20231107,182900,7427286650,6260,6260,6260,6260,0
20231107,182800,7427286650,6260,6260,6260,6260,0
20231107,182700,7427286650,6260,6260,6260,6260,0
20231107,182600,7427286650,6260,6260,6260,6260,0
20231107,182500,7427286650,6260,6260,6260,6260,0
20231107,182400,7427286650,6260,6260,6260,6260,0
20231107,182300,7427286650,6260,6260,6260,6260,0
20231107,182200,7427286650,6260,6260,6260,6260,12540
20231107,182100,7427286650,6260,6260,6260,6260,0
20231107,182000,7427286650,6260,6260,6260,6260,0
20231107,181900,7427286650,6260,6260,6260,6260,0
20231107,181800,7427286650,6260,6260,6260,6260,0
20231107,181700,7427286650,6260,6260,6260,6260,0
20231107,181600,7427286650,6260,6260,6260,6260,0
20231107,181500,7427286650,6260,6260,6260,6260,0
20231107,181400,7427286650,6260,6260,6260,6260,0
20231107,181300,7427286650,6260,6260,6260,6260,0
20231107,181200,7427286650,6260,6260,6260,6260,0
20231107,181100,7427286650,6260,6260,6260,6260,0
20231107,181000,7427286650,6260,6260,6260,6260,0
20231107,180900,7427286650,6260,6260,6260,6260,0
20231107,180800,7427286650,6260,6260,6260,6260,0
20231107,180700,7427286650,6260,6260,6260,6260,0
20231107,180600,7427286650,6260,6260,6260,6260,0
20231107,180500,7427286650,6260,6260,6260,6260,0
20231107,180400,7427286650,6260,6260,6260,6260,0
20231107,180300,7427286650,6260,6260,6260,6260,0
20231107,180200,7427286650,6260,6260,6260,6260,0
20231107,180100,7427286650,6260,6260,6260,6260,0
20231107,180000,7427286650,6260,6260,6260,6260,0
20231107,175900,7427286650,6260,6260,6260,6260,0
20231107,175800,7427286650,6260,6260,6260,6260,0
20231107,175700,7427286650,6260,6260,6260,6260,0
20231107,175600,7427286650,6260,6260,6260,6260,0
20231107,175500,7427286650,6260,6260,6260,6260,0
20231107,175400,7427286650,6260,6260,6260,6260,0
20231107,175300,7427286650,6260,6260,6260,6260,0
20231107,175200,7427286650,6260,6260,6260,6260,12540
20231107,175100,7427286650,6260,6260,6260,6260,0
20231107,175000,7427286650,6260,6260,6260,6260,0
20231107,174900,7427286650,6260,6260,6260,6260,0
20231107,174800,7427286650,6260,6260,6260,6260,0
20231107,174700,7427286650,6260,6260,6260,6260,0
20231107,174600,7427286650,6260,6260,6260,6260,0
20231107,174500,7427286650,6260,6260,6260,6260,0
20231107,174400,7427286650,6260,6260,6260,6260,0
20231107,174300,7427286650,6260,6260,6260,6260,0
20231107,174200,7427286650,6260,6260,6260,6260,0
20231107,174100,7427286650,6260,6260,6260,6260,0
20231107,174000,7427286650,6260,6260,6260,6260,0
20231107,173900,7427286650,6260,6260,6260,6260,0
20231107,173800,7427286650,6260,6260,6260,6260,0
20231107,173700,7427286650,6260,6260,6260,6260,0
20231107,173600,7427286650,6260,6260,6260,6260,0
20231107,173500,7427286650,6260,6260,6260,6260,0
20231107,173400,7427286650,6260,6260,6260,6260,0
20231107,173300,7427286650,6260,6260,6260,6260,0
20231107,173200,7427286650,6260,6260,6260,6260,0
20231107,173100,7427286650,6260,6260,6260,6260,0
20231107,173000,7427286650,6260,6260,6260,6260,0
20231107,172900,7427286650,6260,6260,6260,6260,0
20231107,172800,7427286650,6260,6260,6260,6260,0
20231107,172700,7427286650,6260,6260,6260,6260,0
20231107,172600,7427286650,6260,6260,6260,6260,0
20231107,172500,7427286650,6260,6260,6260,6260,0
20231107,172400,7427286650,6260,6260,6260,6260,0
20231107,172300,7427286650,6260,6260,6260,6260,0
20231107,172200,7427286650,6260,6260,6260,6260,12540
20231107,172100,7427286650,6260,6260,6260,6260,0
20231107,172000,7427286650,6260,6260,6260,6260,0
20231107,171900,7427286650,6260,6260,6260,6260,0
20231107,171800,7427286650,6260,6260,6260,6260,0
20231107,171700,7427286650,6260,6260,6260,6260,0
20231107,171600,7427286650,6260,6260,6260,6260,0
20231107,171500,7427286650,6260,6260,6260,6260,0
20231107,171400,7427286650,6260,6260,6260,6260,0
20231107,171300,7427286650,6260,6260,6260,6260,0
20231107,171200,7427286650,6260,6260,6260,6260,0
20231107,171100,7427286650,6260,6260,6260,6260,0
20231107,171000,7427286650,6260,6260,6260,6260,0
20231107,170900,7427286650,6260,6260,6260,6260,0
20231107,170800,7427286650,6260,6260,6260,6260,0
20231107,170700,7427286650,6260,6260,6260,6260,0
20231107,170600,7427286650,6260,6260,6260,6260,0
20231107,170500,7427286650,6260,6260,6260,6260,0
20231107,170400,7427286650,6260,6260,6260,6260,0
20231107,170300,7427286650,6260,6260,6260,6260,0
20231107,170200,7427286650,6260,6260,6260,6260,0
20231107,170100,7427286650,6260,6260,6260,6260,0
20231107,170000,7427286650,6260,6260,6260,6260,0
20231107,165900,7427286650,6260,6260,6260,6260,0
20231107,165800,7427286650,6260,6260,6260,6260,0
20231107,165700,7427286650,6260,6260,6260,6260,0
20231107,165600,7427286650,6260,6260,6260,6260,0
20231107,165500,7427286650,6260,6260,6260,6260,0
20231107,165400,7427286650,6260,6260,6260,6260,0
20231107,165300,7427286650,6260,6260,6260,6260,0
20231107,165200,7427286650,6260,6260,6260,6260,12540
20231107,165100,7427286650,6260,6260,6260,6260,0
20231107,165000,7427286650,6260,6260,6260,6260,0
20231107,164900,7427286650,6260,6260,6260,6260,0
20231107,164800,7427286650,6260,6260,6260,6260,0
20231107,164700,7427286650,6260,6260,6260,6260,0
20231107,164600,7427286650,6260,6260,6260,6260,0
20231107,164500,7427286650,6260,6260,6260,6260,0
20231107,164400,7427286650,6260,6260,6260,6260,0
20231107,164300,7427286650,6260,6260,6260,6260,0
20231107,164200,7427286650,6260,6260,6260,6260,0
20231107,164100,7427286650,6260,6260,6260,6260,0
20231107,164000,7427286650,6260,6260,6260,6260,0
20231107,163900,7427286650,6260,6260,6260,6260,0
20231107,163800,7427286650,6260,6260,6260,6260,0
20231107,163700,7427286650,6260,6260,6260,6260,0
20231107,163600,7427286650,6260,6260,6260,6260,0
20231107,163500,7427286650,6260,6260,6260,6260,0
20231107,163400,7427286650,6260,6260,6260,6260,0
20231107,163300,7427286650,6260,6260,6260,6260,0
20231107,163200,7427286650,6260,6260,6260,6260,0
20231107,163100,7427286650,6260,6260,6260,6260,0
20231107,163000,7427286650,6260,6260,6260,6260,0
20231107,162900,7427286650,6260,6260,6260,6260,0
20231107,162800,7427286650,6260,6260,6260,6260,0
20231107,162700,7427286650,6260,6260,6260,6260,0
20231107,162600,7427286650,6260,6260,6260,6260,0
20231107,162500,7427286650,6260,6260,6260,6260,0
20231107,162400,7427286650,6260,6260,6260,6260,0
20231107,162300,7427286650,6260,6260,6260,6260,0
20231107,162200,7427286650,6260,6260,6260,6260,12540
20231107,162100,7427286650,6260,6260,6260,6260,0
20231107,162000,7427286650,6260,6260,6260,6260,0
20231107,161900,7427286650,6260,6260,6260,6260,0
20231107,161800,7427286650,6260,6260,6260,6260,0
20231107,161700,7427286650,6260,6260,6260,6260,0
20231107,161600,7427286650,6260,6260,6260,6260,0
20231107,161500,7427286650,6260,6260,6260,6260,0
20231107,161400,7427286650,6260,6260,6260,6260,0
20231107,161300,7427286650,6260,6260,6260,6260,0
20231107,161200,7427286650,6260,6260,6260,6260,0
20231107,161100,7427286650,6260,6260,6260,6260,0
20231107,161000,7427286650,6260,6260,6260,6260,0
20231107,160900,7427286650,6260,6260,6260,6260,0
20231107,160800,7427286650,6260,6260,6260,6260,0
20231107,160700,7427286650,6260,6260,6260,6260,0
20231107,160600,7427286650,6260,6260,6260,6260,0
20231107,160500,7427286650,6260,6260,6260,6260,0
20231107,160400,7427286650,6260,6260,6260,6260,0
20231107,160300,7427286650,6260,6260,6260,6260,0
20231107,160200,7427286650,6260,6260,6260,6260,0
20231107,160100,7427286650,6260,6260,6260,6260,0
20231107,160000,7427286650,6260,6260,6260,6260,0
20231107,155900,7427286650,6260,6260,6260,6260,0
20231107,155800,7427286650,6260,6260,6260,6260,0
20231107,155700,7427286650,6260,6260,6260,6260,0
20231107,155600,7427286650,6260,6260,6260,6260,0
20231107,155500,7427286650,6260,6260,6260,6260,0
20231107,155400,7427286650,6260,6260,6260,6260,0
20231107,155300,7427286650,6260,6260,6260,6260,0
20231107,155200,7427286650,6260,6260,6260,6260,12540
20231107,155100,7427286650,6260,6260,6260,6260,0
20231107,155000,7427286650,6260,6260,6260,6260,0
20231107,154900,7427286650,6260,6260,6260,6260,0
20231107,154800,7427286650,6260,6260,6260,6260,0
20231107,154700,7427286650,6260,6260,6260,6260,0
20231107,154600,7427286650,6260,6260,6260,6260,0
20231107,154500,7427286650,6260,6260,6260,6260,0
20231107,154400,7427286650,6260,6260,6260,6260,0
20231107,154300,7427286650,6260,6260,6260,6260,0
20231107,154200,7427286650,6260,6260,6260,6260,0
20231107,154100,7427286650,6260,6260,6260,6260,0
20231107,154000,7427286650,6260,6260,6260,6260,0
20231107,153900,7427286650,6260,6260,6260,6260,0
20231107,153800,7427286650,6260,6260,6260,6260,0
20231107,153700,7427286650,6260,6260,6260,6260,0
20231107,153600,7427286650,6260,6260,6260,6260,0
20231107,153500,7427286650,6260,6260,6260,6260,0
20231107,153400,7427286650,6260,6260,6260,6260,0
20231107,153300,7427286650,6260,6260,6260,6260,0
20231107,153200,7427286650,6260,6260,6260,6260,0
20231107,153100,7427286650,6260,6260,6260,6260,0
20231107,153000,7427286650,6260,6260,6260,6260,12540
20231107,152900,7348786250,6260,6260,6260,6260,0
20231107,152800,7348786250,6260,6260,6260,6260,0
20231107,152700,7348786250,6260,6260,6260,6260,0
20231107,152600,7348786250,6260,6260,6260,6260,0
20231107,152500,7348786250,6260,6260,6260,6260,0
20231107,152400,7348786250,6260,6260,6260,6260,0
20231107,152300,7348786250,6260,6260,6260,6260,0
20231107,152200,7348786250,6260,6260,6260,6260,0
20231107,152100,7348786250,6260,6260,6260,6260,0
20231107,152000,7348786250,6260,6260,6260,6260,0
20231107,151900,7348786250,6260,6240,6260,6230,2320
20231107,151800,7334315150,6230,6260,6260,6230,4301
20231107,151700,7307490970,6260,6290,6300,6260,5722
20231107,151600,7271566530,6290,6290,6290,6280,1078
20231107,151500,7264787150,6290,6290,6290,6280,2955
20231107,151400,7246204430,6290,6280,6290,6280,2515
20231107,151300,7230390160,6280,6280,6280,6270,819
20231107,151200,7225248930,6280,6280,6280,6270,5575
20231107,151100,7190290410,6280,6280,6280,6270,1370
20231107,151000,7181693390,6280,6280,6280,6280,1988
20231107,150900,7169208750,6280,6260,6280,6260,409
20231107,150800,7166644320,6260,6280,6280,6260,907
20231107,150700,7160957520,6280,6270,6280,6260,1025
20231107,150600,7154532980,6270,6260,6270,6260,137
20231107,150500,7153675310,6260,6250,6260,6240,3031
20231107,150400,7134712680,6250,6260,6260,6240,845
20231107,150300,7129431440,6250,6260,6260,6250,629
20231107,150200,7125499950,6260,6250,6260,6250,2
20231107,150100,7125487440,6240,6240,6260,6240,323
20231107,150000,7123471900,6240,6230,6240,6230,1693
20231107,145900,7112909460,6240,6240,6240,6230,570
20231107,145800,7109355300,6240,6230,6240,6230,178
20231107,145700,7108246280,6240,6240,6240,6230,1329
20231107,145600,7099960760,6240,6240,6240,6230,1718
20231107,145500,7089256680,6230,6260,6260,6230,921
20231107,145400,7083515420,6260,6250,6260,6240,1910
20231107,145300,7071593810,6240,6270,6270,6240,697
20231107,145200,7067236520,6270,6270,6270,6260,30
20231107,145100,7067048450,6280,6290,6290,6270,389
20231107,145000,7064605550,6290,6260,6290,6260,10361
20231107,144900,6999544740,6270,6270,6270,6240,259
20231107,144800,6997925400,6230,6240,6270,6230,13089
20231107,144700,6916014960,6250,6260,6260,6240,1727
20231107,144600,6905220180,6260,6250,6260,6250,1088
20231107,144500,6898410040,6250,6270,6270,6250,277
20231107,144400,6896678460,6270,6260,6270,6240,1318
20231107,144300,6888445980,6250,6270,6270,6250,350
20231107,144200,6886255100,6270,6270,6270,6260,374
20231107,144100,6883911150,6270,6270,6270,6250,868
20231107,144000,6878482890,6280,6270,6280,6270,205
20231107,143900,6877197530,6270,6270,6280,6240,1637
20231107,143800,6866950550,6270,6270,6270,6260,1165
20231107,143700,6859649250,6270,6280,6280,6260,937
20231107,143600,6853774290,6280,6240,6280,6240,7317
20231107,143500,6808006560,6240,6220,6240,6220,298
20231107,143400,6806150660,6220,6220,6230,6200,249
20231107,143300,6804602440,6230,6220,6230,6190,1068
20231107,143200,6797969300,6220,6200,6220,6190,7762
20231107,143100,6749838900,6210,6220,6230,6200,2509
20231107,143000,6734252880,6230,6240,6240,6220,501
20231107,142900,6731135920,6240,6250,6250,6220,5114
20231107,142800,6699298470,6250,6260,6260,6230,2091
20231107,142700,6686263880,6240,6260,6270,6240,4482
20231107,142600,6658247280,6250,6270,6270,6250,2141
20231107,142500,6644830990,6270,6270,6270,6240,3072
20231107,142400,6625625150,6270,6270,6270,6250,3254
20231107,142300,6605263170,6270,6250,6280,6240,6207
20231107,142200,6566423870,6240,6220,6240,6210,2267
20231107,142100,6552307840,6210,6210,6240,6210,2285
20231107,142000,6538095490,6220,6200,6220,6200,2460
20231107,141900,6522830090,6200,6220,6220,6200,68
20231107,141800,6522407720,6220,6210,6220,6200,3816
20231107,141700,6498710130,6220,6210,6230,6210,3275
20231107,141600,6478349030,6230,6190,6230,6180,3907
20231107,141500,6454113270,6190,6200,6200,6150,471
20231107,141400,6451209610,6180,6180,6190,6150,2661
20231107,141300,6434783330,6180,6180,6190,6150,4574
20231107,141200,6406620420,6190,6180,6190,6160,3732
20231107,141100,6383564670,6170,6170,6190,6150,6586
20231107,141000,6342912310,6170,6120,6170,6120,4238
20231107,140900,6316820440,6120,6110,6150,6110,4265
20231107,140800,6290725260,6110,6120,6160,6110,3552
20231107,140700,6268972790,6130,6110,6150,6110,8776
20231107,140600,6215293520,6120,6150,6170,6120,13896
20231107,140500,6130121350,6130,6170,6170,6130,25393
20231107,140400,5974180180,6150,6130,6180,6130,18905
20231107,140300,5857928170,6140,6230,6300,6110,85901
20231107,140200,5326245900,6230,6430,6500,6230,180604
20231107,140100,4168999520,6430,6300,6450,6300,131047
20231107,140000,3333594170,6300,6290,6300,6280,9204
20231107,135900,3275642460,6290,6280,6290,6270,690
20231107,135800,3271310180,6270,6290,6290,6270,165
20231107,135700,3270274890,6270,6290,6290,6270,1790
20231107,135600,3259033120,6290,6290,6290,6280,491
20231107,135500,3255945360,6290,6290,6300,6290,1308
20231107,135400,3247718030,6290,6280,6290,6280,3636
20231107,135300,3224861930,6290,6290,6300,6290,2652
20231107,135200,3208172210,6280,6290,6300,6280,3300
20231107,135100,3187426020,6290,6240,6290,6240,11884
20231107,135000,3112924570,6230,6240,6240,6230,2398
20231107,134900,3097979040,6230,6260,6260,6230,2900
20231107,134800,3079870150,6260,6240,6260,6240,3853
20231107,134700,3055789310,6240,6230,6250,6230,1769
20231107,134600,3044745840,6220,6200,6220,6200,2092
20231107,134500,3031753440,6200,6180,6200,6180,1300
20231107,134400,3023713440,6180,6180,6180,6180,90
20231107,134300,3023157240,6190,6190,6190,6190,52
20231107,134200,3022835360,6200,6200,6200,6200,84
20231107,134100,3022314560,6200,6200,6200,6200,0
20231107,134000,3022314560,6200,6190,6200,6180,27
20231107,133900,3022147490,6200,6210,6210,6200,409
20231107,133800,3019611670,6210,6200,6210,6200,58
20231107,133700,3019251990,6200,6210,6210,6200,201
20231107,133600,3018005780,6210,6220,6220,6210,100
20231107,133500,3017384680,6230,6230,6230,6230,10
20231107,133400,3017322380,6230,6230,6230,6230,37
20231107,133300,3017091870,6230,6200,6230,6180,4520
20231107,133200,2989077230,6180,6200,6200,6180,1813
20231107,133100,2977860250,6200,6200,6200,6200,41
20231107,133000,2977606050,6200,6190,6200,6190,241
20231107,132900,2976113860,6190,6200,6200,6190,290
20231107,132800,2974317980,6200,6200,6200,6200,0
20231107,132700,2974317980,6200,6190,6200,6190,164
20231107,132600,2973302770,6190,6190,6200,6190,176
20231107,132500,2972213320,6190,6200,6200,6190,427
20231107,132400,2969569280,6200,6210,6210,6200,567
20231107,132300,2966053390,6210,6210,6210,6210,265
20231107,132200,2964407740,6220,6210,6220,6210,191
20231107,132100,2963221480,6230,6230,6230,6230,0
20231107,132000,2963221480,6230,6230,6230,6230,1
20231107,131900,2963215250,6230,6230,6230,6230,9
20231107,131800,2963159180,6230,6210,6230,6210,89
20231107,131700,2962606460,6230,6210,6230,6210,17
20231107,131600,2962500850,6230,6230,6230,6210,2318
20231107,131500,2948084270,6230,6230,6230,6230,145
20231107,131400,2947180920,6230,6230,6230,6230,0
20231107,131300,2947180920,6230,6220,6230,6220,722
20231107,131200,2942690050,6210,6200,6210,6200,637
20231107,131100,2938740620,6200,6200,6200,6190,505
20231107,131000,2935609640,6200,6200,6200,6200,41
20231107,130900,2935355440,6200,6200,6200,6200,56
20231107,130800,2935008240,6200,6220,6220,6200,845
20231107,130700,2929769200,6210,6210,6210,6200,580
20231107,130600,2926173070,6200,6200,6200,6200,1126
20231107,130500,2919191870,6200,6210,6210,6200,565
20231107,130400,2915685790,6220,6220,6220,6220,0
20231107,130300,2915685790,6220,6220,6220,6210,216
20231107,130200,2914344320,6220,6220,6220,6210,1637
20231107,130100,2904174900,6230,6220,6230,6220,947
20231107,130000,2898284480,6230,6230,6230,6220,203
20231107,125900,2897019800,6230,6240,6240,6230,166
20231107,125800,2895985380,6250,6240,6250,6240,601
20231107,125700,2892234140,6230,6230,6230,6230,52
20231107,125600,2891910180,6250,6220,6250,6220,314
20231107,125500,2889953540,6220,6240,6250,6220,928
20231107,125400,2884168330,6240,6260,6260,6240,677
20231107,125300,2879940060,6250,6230,6260,6230,3407
20231107,125200,2858640570,6230,6230,6230,6230,31
20231107,125100,2858447440,6220,6220,6240,6220,590
20231107,125000,2854776870,6230,6240,6240,6230,60
20231107,124900,2854403050,6240,6240,6240,6230,737
20231107,124800,2849806170,6230,6240,6240,6230,539
20231107,124700,2846444320,6240,6250,6260,6240,809
20231107,124600,2841394920,6250,6250,6250,6250,119
20231107,124500,2840651170,6260,6260,6270,6260,423
20231107,124400,2837999960,6270,6260,6270,6230,1273
20231107,124300,2830040860,6270,6260,6270,6260,470
20231107,124200,2827098460,6240,6240,6260,6240,2819
20231107,124100,2809462020,6250,6260,6260,6240,2058
20231107,124000,2796598380,6250,6260,6260,6210,3099
20231107,123900,2777278860,6270,6260,6270,6260,1339
20231107,123800,2768896220,6260,6250,6270,6250,560
20231107,123700,2765390640,6260,6260,6260,6260,203
20231107,123600,2764119860,6230,6230,6230,6230,162
20231107,123500,2763110600,6230,6250,6250,6230,2677
20231107,123400,2746413100,6250,6240,6270,6240,2595
20231107,123300,2730179840,6240,6240,6240,6230,719
20231107,123200,2725695380,6210,6230,6230,6210,711
20231107,123100,2721265870,6220,6200,6220,6200,548
20231107,123000,2717858930,6220,6230,6230,6210,2572
20231107,122900,2701864230,6250,6250,6270,6210,4304
20231107,122800,2674963040,6240,6240,6270,6240,3156
20231107,122700,2655220380,6240,6250,6250,6220,1665
20231107,122600,2644832140,6250,6230,6250,6230,4184
20231107,122500,2618701400,6210,6220,6230,6210,599
20231107,122400,2614976450,6210,6190,6210,6190,1617
20231107,122300,2604957260,6170,6170,6190,6160,209
20231107,122200,2603669190,6190,6170,6190,6170,80
20231107,122100,2603175550,6170,6190,6190,6170,5
20231107,122000,2603144660,6190,6190,6190,6190,71
20231107,121900,2602705170,6180,6170,6180,6170,223
20231107,121800,2601327250,6170,6180,6180,6170,28
20231107,121700,2601154480,6160,6180,6180,6160,6
20231107,121600,2601117420,6180,6130,6180,6130,335
20231107,121500,2599062370,6160,6130,6160,6130,121
20231107,121400,2598317640,6130,6150,6150,6130,1333
20231107,121300,2590145060,6160,6140,6160,6140,122
20231107,121200,2589393960,6150,6140,6150,6140,122
20231107,121100,2588644860,6140,6180,6180,6140,769
20231107,121000,2583909760,6170,6160,6170,6160,1107
20231107,120900,2577083040,6160,6150,6160,6150,277
20231107,120800,2575379420,6130,6140,6140,6130,2440
20231107,120700,2560401980,6140,6160,6160,6140,5351
20231107,120600,2527488400,6160,6170,6170,6160,4010
20231107,120500,2502785130,6170,6180,6180,6170,2472
20231107,120400,2487517420,6190,6180,6190,6180,14
20231107,120300,2487430820,6180,6180,6180,6180,1
20231107,120200,2487424640,6170,6180,6180,6170,205
20231107,120100,2486159740,6160,6160,6160,6160,101
20231107,120000,2485537580,6160,6170,6170,6160,221
20231107,115900,2484176210,6170,6190,6190,6170,4100
20231107,115800,2458825060,6190,6190,6190,6190,0
20231107,115700,2458825060,6190,6190,6190,6190,402
20231107,115600,2456336680,6190,6190,6190,6190,297
20231107,115500,2454498250,6200,6200,6200,6200,1
20231107,115400,2454492050,6190,6190,6190,6190,9
20231107,115300,2454436340,6190,6190,6190,6190,2
20231107,115200,2454423960,6180,6180,6180,6180,0
20231107,115100,2454423960,6180,6180,6180,6180,28
20231107,115000,2454250920,6180,6180,6180,6180,0
20231107,114900,2454250920,6180,6180,6180,6180,111
20231107,114800,2453564940,6180,6190,6190,6180,655
20231107,114700,2449511490,6190,6180,6190,6180,3
20231107,114600,2449492930,6180,6180,6180,6180,0
20231107,114500,2449492930,6180,6180,6180,6180,526
20231107,114400,2446242250,6190,6180,6190,6180,33
20231107,114300,2446038280,6180,6190,6190,6180,106
20231107,114200,2445383140,6190,6190,6190,6190,39
20231107,114100,2445141730,6180,6200,6200,6180,3
20231107,114000,2445123170,6200,6200,6200,6200,89
20231107,113900,2444571370,6210,6210,6210,6210,0
20231107,113800,2444571370,6210,6200,6210,6200,1834
20231107,113700,2433188790,6180,6200,6200,6180,573
20231107,113600,2429646650,6170,6180,6180,6170,1380
20231107,113500,2421120980,6200,6200,6200,6190,1103
20231107,113400,2414292380,6200,6210,6220,6200,609
20231107,113300,2410510500,6210,6210,6210,6210,500
20231107,113200,2407405500,6210,6200,6210,6200,249
20231107,113100,2405859240,6210,6210,6210,6210,0
20231107,113000,2405859240,6210,6190,6210,6180,281
20231107,112900,2404122530,6210,6190,6210,6190,1369
20231107,112800,2395648320,6180,6180,6180,6180,199
20231107,112700,2394418500,6180,6200,6200,6180,1481
20231107,112600,2385256840,6230,6230,6230,6230,0
20231107,112500,2385256840,6230,6230,6230,6230,232
20231107,112400,2383811480,6230,6230,6230,6230,62
20231107,112300,2383425220,6230,6200,6230,6190,759
20231107,112200,2378718600,6250,6200,6250,6190,1158
20231107,112100,2371513330,6160,6170,6170,6150,4654
20231107,112000,2342862580,6170,6180,6180,6170,363
20231107,111900,2340622070,6220,6210,6220,6180,7327
20231107,111800,2295297990,6220,6210,6220,6210,17
20231107,111700,2295192260,6220,6210,6220,6200,1309
20231107,111600,2287074990,6220,6210,6220,6210,577
20231107,111500,2283491720,6210,6210,6210,6210,206
20231107,111400,2282212460,6220,6220,6220,6220,497
20231107,111300,2279121120,6220,6230,6230,6220,318
20231107,111200,2277142560,6230,6230,6230,6230,125
20231107,111100,2276363810,6230,6220,6230,6220,78
20231107,111000,2275877880,6220,6230,6230,6220,52
20231107,110900,2275554210,6230,6230,6230,6230,20
20231107,110800,2275429610,6230,6230,6230,6230,232
20231107,110700,2273984250,6220,6220,6220,6220,140
20231107,110600,2273113450,6220,6270,6270,6220,392
20231107,110500,2270669160,6230,6230,6230,6230,74
20231107,110400,2270208140,6230,6230,6230,6230,356
20231107,110300,2267990260,6220,6240,6240,6220,1000
20231107,110200,2261760020,6240,6280,6280,6240,262
20231107,110100,2260118690,6270,6260,6270,6240,513
20231107,110000,2256915180,6260,6240,6260,6240,927
20231107,105900,2251112280,6260,6260,6260,6260,239
20231107,105800,2249616140,6260,6260,6260,6260,0
20231107,105700,2249616140,6260,6260,6260,6260,200
20231107,105600,2248364140,6230,6230,6230,6230,100
20231107,105500,2247741140,6220,6250,6250,6220,1042
20231107,105400,2241243060,6250,6260,6260,6250,3
20231107,105300,2241224290,6240,6240,6240,6240,1
20231107,105200,2241218050,6240,6240,6240,6240,300
20231107,105100,2239346050,6240,6240,6240,6240,550
20231107,105000,2235914050,6240,6270,6270,6240,977
20231107,104900,2229801070,6280,6280,6280,6280,155
20231107,104800,2228827670,6280,6300,6300,6280,991
20231107,104700,2222593850,6290,6290,6290,6290,2185
20231107,104600,2208850200,6290,6280,6290,6280,454
20231107,104500,2205994570,6280,6290,6290,6280,537
20231107,104400,2202617340,6280,6280,6280,6280,860
20231107,104300,2197216540,6280,6280,6280,6280,400
20231107,104200,2194704540,6280,6290,6290,6280,676
20231107,104100,2190453520,6290,6270,6290,6270,788
20231107,104000,2185506450,6270,6270,6270,6270,726
20231107,103900,2180954430,6270,6280,6280,6270,158
20231107,103800,2179963270,6290,6290,6290,6270,370
20231107,103700,2177636190,6290,6270,6290,6260,1626
20231107,103600,2167454880,6280,6270,6290,6270,1408
20231107,103500,2158612260,6290,6300,6300,6290,141
20231107,103400,2157724970,6300,6280,6300,6280,3339
20231107,103300,2136725530,6290,6270,6290,6270,223
20231107,103200,2135325290,6260,6270,6290,6260,180
20231107,103100,2134196690,6280,6260,6300,6260,3591
20231107,103000,2111605600,6260,6270,6270,6260,1283
20231107,102900,2103572080,6270,6280,6300,6270,14106
20231107,102800,2014858960,6280,6270,6290,6270,6042
20231107,102700,1976912450,6270,6270,6270,6250,1036
20231107,102600,1970417130,6250,6230,6260,6230,5765
20231107,102500,1934381290,6230,6230,6230,6230,441
20231107,102400,1931633860,6230,6220,6230,6220,2
20231107,102300,1931621410,6220,6190,6220,6190,2406
20231107,102200,1916685320,6180,6180,6180,6180,1000
20231107,102100,1910505320,6180,6190,6190,6180,478
20231107,102000,1907549290,6190,6210,6210,6190,2
20231107,101900,1907536890,6210,6220,6220,6210,40
20231107,101800,1907288480,6210,6210,6210,6210,20
20231107,101700,1907164280,6180,6210,6210,6180,161
20231107,101600,1906166800,6210,6200,6210,6180,1163
20231107,101500,1898966950,6200,6210,6210,6200,1307
20231107,101400,1890860480,6200,6180,6200,6180,502
20231107,101300,1887750110,6180,6200,6200,6180,8
20231107,101200,1887700650,6180,6180,6180,6180,180
20231107,101100,1886588250,6180,6180,6180,6180,1125
20231107,101000,1879635750,6180,6180,6200,6180,900
20231107,100900,1874071490,6190,6180,6190,6180,377
20231107,100800,1871741430,6190,6190,6200,6190,290
20231107,100700,1869945830,6200,6210,6210,6200,285
20231107,100600,1868178280,6210,6210,6210,6210,58
20231107,100500,1867818100,6220,6220,6220,6220,653
20231107,100400,1863756440,6230,6210,6230,6210,929
20231107,100300,1857977440,6210,6210,6210,6210,134
20231107,100200,1857145300,6210,6220,6220,6210,233
20231107,100100,1855698080,6220,6220,6220,6210,294
20231107,100000,1853869720,6220,6190,6220,6170,1936
20231107,095900,1841887560,6190,6180,6190,6180,63
20231107,095800,1841498210,6160,6170,6170,6150,1330
20231107,095700,1833315410,6170,6170,6170,6160,987
20231107,095600,1827231380,6160,6160,6160,6150,559
20231107,095500,1823788970,6160,6160,6180,6160,1288
20231107,095400,1815854480,6170,6180,6180,6100,6132
20231107,095300,1778179450,6190,6190,6200,6190,644
20231107,095200,1774193020,6200,6180,6200,6180,920
20231107,095100,1768502130,6180,6200,6210,6180,1766
20231107,095000,1757552900,6180,6160,6200,6150,9413
20231107,094900,1699279650,6150,6260,6260,6070,19350
20231107,094800,1579942610,6260,6270,6270,6260,5837
20231107,094700,1543349790,6270,6270,6280,6260,371
20231107,094600,1541024100,6270,6270,6280,6270,226
20231107,094500,1539606880,6270,6270,6270,6270,1078
20231107,094400,1532847820,6280,6260,6280,6260,282
20231107,094300,1531078450,6270,6240,6270,6240,985
20231107,094200,1524920170,6240,6230,6240,6230,809
20231107,094100,1519874040,6230,6240,6250,6230,2503
20231107,094000,1504254480,6240,6250,6250,6230,2699
20231107,093900,1487407430,6250,6260,6260,6240,2643
20231107,093800,1470883390,6280,6270,6290,6260,2561
20231107,093700,1454825810,6290,6280,6290,6270,553
20231107,093600,1451353930,6280,6280,6290,6280,1182
20231107,093500,1443930930,6280,6290,6300,6280,2479
20231107,093400,1428355290,6290,6290,6290,6290,816
20231107,093300,1423222650,6290,6290,6290,6260,3829
20231107,093200,1399203480,6290,6290,6290,6270,5458
20231107,093100,1364926620,6280,6300,6330,6280,7228
20231107,093000,1319421250,6310,6300,6310,6270,2719
20231107,092900,1302294220,6300,6270,6300,6270,3210
20231107,092800,1282153860,6270,6280,6280,6260,6919
20231107,092700,1238753410,6280,6290,6310,6280,4424
20231107,092600,1210916690,6330,6300,6330,6300,3357
20231107,092500,1189713150,6300,6260,6300,6260,2251
20231107,092400,1175569910,6260,6290,6290,6240,4553
20231107,092300,1147069620,6270,6340,6340,6270,14837
20231107,092200,1053428310,6340,6320,6350,6310,14954
20231107,092100,958782900,6320,6310,6330,6310,5219
20231107,092000,925826470,6320,6320,6330,6310,7574
20231107,091900,877945200,6320,6310,6340,6300,10707
20231107,091800,810306040,6310,6290,6320,6290,21180
20231107,091700,676770410,6290,6220,6290,6210,13055
20231107,091600,594857240,6240,6210,6250,6210,8490
20231107,091500,541912250,6210,6210,6220,6210,3816
20231107,091400,518202190,6210,6230,6240,6210,3105
20231107,091300,498876530,6220,6240,6250,6220,6560
20231107,091200,457962460,6260,6210,6260,6210,12658
20231107,091100,379057230,6200,6130,6210,6130,23038
20231107,091000,236673100,6130,6110,6130,6100,616
20231107,090900,232902340,6100,6100,6120,6090,5045
20231107,090800,202072200,6100,6120,6120,6100,1562
20231107,090700,192527600,6100,6100,6140,6100,9130
20231107,090600,136610240,6100,6070,6100,6070,2768
20231107,090500,119748590,6090,6060,6090,6030,8306
20231107,090400,69372290,6050,6000,6050,6000,2745
20231107,090300,52821600,6000,6010,6010,6000,199
20231107,090200,51626600,5990,6000,6000,5990,3342
20231107,090100,31583670,6010,6050,6060,6010,1825
20231107,090000,20580300,6040,6010,6040,6010,3422