KissMeData/034220/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,191600,11448279590,13420,13420,13420,13420,70958
20231108,191500,11448279590,13420,13420,13420,13420,0
20231108,191400,11448279590,13420,13420,13420,13420,0
20231108,191300,11448279590,13420,13420,13420,13420,0
20231108,191200,11448279590,13420,13420,13420,13420,0
20231108,191100,11448279590,13420,13420,13420,13420,0
20231108,191000,11448279590,13420,13420,13420,13420,0
20231108,190900,11448279590,13420,13420,13420,13420,0
20231108,190800,11448279590,13420,13420,13420,13420,0
20231108,190700,11448279590,13420,13420,13420,13420,0
20231108,190600,11448279590,13420,13420,13420,13420,0
20231108,190500,11448279590,13420,13420,13420,13420,0
20231108,190400,11448279590,13420,13420,13420,13420,0
20231108,190300,11448279590,13420,13420,13420,13420,0
20231108,190200,11448279590,13420,13420,13420,13420,0
20231108,190100,11448279590,13420,13420,13420,13420,0
20231108,190000,11448279590,13420,13420,13420,13420,0
20231108,185900,11448279590,13420,13420,13420,13420,0
20231108,185800,11448279590,13420,13420,13420,13420,0
20231108,185700,11448279590,13420,13420,13420,13420,0
20231108,185600,11448279590,13420,13420,13420,13420,0
20231108,185500,11448279590,13420,13420,13420,13420,0
20231108,185400,11448279590,13420,13420,13420,13420,0
20231108,185300,11448279590,13420,13420,13420,13420,0
20231108,185200,11448279590,13420,13420,13420,13420,0
20231108,185100,11448279590,13420,13420,13420,13420,0
20231108,185000,11448279590,13420,13420,13420,13420,0
20231108,184900,11448279590,13420,13420,13420,13420,0
20231108,184800,11448279590,13420,13420,13420,13420,0
20231108,184700,11448279590,13420,13420,13420,13420,0
20231108,184600,11448279590,13420,13420,13420,13420,70958
20231108,184500,11448279590,13420,13420,13420,13420,0
20231108,184400,11448279590,13420,13420,13420,13420,0
20231108,184300,11448279590,13420,13420,13420,13420,0
20231108,184200,11448279590,13420,13420,13420,13420,0
20231108,184100,11448279590,13420,13420,13420,13420,0
20231108,184000,11448279590,13420,13420,13420,13420,0
20231108,183900,11448279590,13420,13420,13420,13420,0
20231108,183800,11448279590,13420,13420,13420,13420,0
20231108,183700,11448279590,13420,13420,13420,13420,0
20231108,183600,11448279590,13420,13420,13420,13420,0
20231108,183500,11448279590,13420,13420,13420,13420,0
20231108,183400,11448279590,13420,13420,13420,13420,0
20231108,183300,11448279590,13420,13420,13420,13420,0
20231108,183200,11448279590,13420,13420,13420,13420,0
20231108,183100,11448279590,13420,13420,13420,13420,0
20231108,183000,11448279590,13420,13420,13420,13420,0
20231108,182900,11448279590,13420,13420,13420,13420,0
20231108,182800,11448279590,13420,13420,13420,13420,0
20231108,182700,11448279590,13420,13420,13420,13420,0
20231108,182600,11448279590,13420,13420,13420,13420,0
20231108,182500,11448279590,13420,13420,13420,13420,0
20231108,182400,11448279590,13420,13420,13420,13420,0
20231108,182300,11448279590,13420,13420,13420,13420,0
20231108,182200,11448279590,13420,13420,13420,13420,0
20231108,182100,11448279590,13420,13420,13420,13420,0
20231108,182000,11448279590,13420,13420,13420,13420,0
20231108,181900,11448279590,13420,13420,13420,13420,0
20231108,181800,11448279590,13420,13420,13420,13420,0
20231108,181700,11448279590,13420,13420,13420,13420,0
20231108,181600,11448279590,13420,13420,13420,13420,70958
20231108,181500,11448279590,13420,13420,13420,13420,0
20231108,181400,11448279590,13420,13420,13420,13420,0
20231108,181300,11448279590,13420,13420,13420,13420,0
20231108,181200,11448279590,13420,13420,13420,13420,0
20231108,181100,11448279590,13420,13420,13420,13420,0
20231108,181000,11448279590,13420,13420,13420,13420,0
20231108,180900,11448279590,13420,13420,13420,13420,0
20231108,180800,11448279590,13420,13420,13420,13420,0
20231108,180700,11448279590,13420,13420,13420,13420,0
20231108,180600,11448279590,13420,13420,13420,13420,0
20231108,180500,11448279590,13420,13420,13420,13420,0
20231108,180400,11448279590,13420,13420,13420,13420,0
20231108,180300,11448279590,13420,13420,13420,13420,0
20231108,180200,11448279590,13420,13420,13420,13420,0
20231108,180100,11448279590,13420,13420,13420,13420,0
20231108,180000,11448279590,13420,13420,13420,13420,0
20231108,175900,11448279590,13420,13420,13420,13420,0
20231108,175800,11448279590,13420,13420,13420,13420,0
20231108,175700,11448279590,13420,13420,13420,13420,0
20231108,175600,11448279590,13420,13420,13420,13420,0
20231108,175500,11448279590,13420,13420,13420,13420,0
20231108,175400,11448279590,13420,13420,13420,13420,0
20231108,175300,11448279590,13420,13420,13420,13420,0
20231108,175200,11448279590,13420,13420,13420,13420,0
20231108,175100,11448279590,13420,13420,13420,13420,0
20231108,175000,11448279590,13420,13420,13420,13420,0
20231108,174900,11448279590,13420,13420,13420,13420,0
20231108,174800,11448279590,13420,13420,13420,13420,0
20231108,174700,11448279590,13420,13420,13420,13420,0
20231108,174600,11448279590,13420,13420,13420,13420,70958
20231108,174500,11448279590,13420,13420,13420,13420,0
20231108,174400,11448279590,13420,13420,13420,13420,0
20231108,174300,11448279590,13420,13420,13420,13420,0
20231108,174200,11448279590,13420,13420,13420,13420,0
20231108,174100,11448279590,13420,13420,13420,13420,0
20231108,174000,11448279590,13420,13420,13420,13420,0
20231108,173900,11448279590,13420,13420,13420,13420,0
20231108,173800,11448279590,13420,13420,13420,13420,0
20231108,173700,11448279590,13420,13420,13420,13420,0
20231108,173600,11448279590,13420,13420,13420,13420,0
20231108,173500,11448279590,13420,13420,13420,13420,0
20231108,173400,11448279590,13420,13420,13420,13420,0
20231108,173300,11448279590,13420,13420,13420,13420,0
20231108,173200,11448279590,13420,13420,13420,13420,0
20231108,173100,11448279590,13420,13420,13420,13420,0
20231108,173000,11448279590,13420,13420,13420,13420,0
20231108,172900,11448279590,13420,13420,13420,13420,0
20231108,172800,11448279590,13420,13420,13420,13420,0
20231108,172700,11448279590,13420,13420,13420,13420,0
20231108,172600,11448279590,13420,13420,13420,13420,0
20231108,172500,11448279590,13420,13420,13420,13420,0
20231108,172400,11448279590,13420,13420,13420,13420,0
20231108,172300,11448279590,13420,13420,13420,13420,0
20231108,172200,11448279590,13420,13420,13420,13420,0
20231108,172100,11448279590,13420,13420,13420,13420,0
20231108,172000,11448279590,13420,13420,13420,13420,0
20231108,171900,11448279590,13420,13420,13420,13420,0
20231108,171800,11448279590,13420,13420,13420,13420,0
20231108,171700,11448279590,13420,13420,13420,13420,0
20231108,171600,11448279590,13420,13420,13420,13420,70958
20231108,171500,11448279590,13420,13420,13420,13420,0
20231108,171400,11448279590,13420,13420,13420,13420,0
20231108,171300,11448279590,13420,13420,13420,13420,0
20231108,171200,11448279590,13420,13420,13420,13420,0
20231108,171100,11448279590,13420,13420,13420,13420,0
20231108,171000,11448279590,13420,13420,13420,13420,0
20231108,170900,11448279590,13420,13420,13420,13420,0
20231108,170800,11448279590,13420,13420,13420,13420,0
20231108,170700,11448279590,13420,13420,13420,13420,0
20231108,170600,11448279590,13420,13420,13420,13420,0
20231108,170500,11448279590,13420,13420,13420,13420,0
20231108,170400,11448279590,13420,13420,13420,13420,0
20231108,170300,11448279590,13420,13420,13420,13420,0
20231108,170200,11448279590,13420,13420,13420,13420,0
20231108,170100,11448279590,13420,13420,13420,13420,0
20231108,170000,11448279590,13420,13420,13420,13420,0
20231108,165900,11448279590,13420,13420,13420,13420,0
20231108,165800,11448279590,13420,13420,13420,13420,0
20231108,165700,11448279590,13420,13420,13420,13420,0
20231108,165600,11448279590,13420,13420,13420,13420,0
20231108,165500,11448279590,13420,13420,13420,13420,0
20231108,165400,11448279590,13420,13420,13420,13420,0
20231108,165300,11448279590,13420,13420,13420,13420,0
20231108,165200,11448279590,13420,13420,13420,13420,0
20231108,165100,11448279590,13420,13420,13420,13420,0
20231108,165000,11448279590,13420,13420,13420,13420,0
20231108,164900,11448279590,13420,13420,13420,13420,0
20231108,164800,11448279590,13420,13420,13420,13420,0
20231108,164700,11448279590,13420,13420,13420,13420,0
20231108,164600,11448279590,13420,13420,13420,13420,70958
20231108,164500,11448279590,13420,13420,13420,13420,0
20231108,164400,11448279590,13420,13420,13420,13420,0
20231108,164300,11448279590,13420,13420,13420,13420,0
20231108,164200,11448279590,13420,13420,13420,13420,0
20231108,164100,11448279590,13420,13420,13420,13420,0
20231108,164000,11448279590,13420,13420,13420,13420,0
20231108,163900,11448279590,13420,13420,13420,13420,0
20231108,163800,11448279590,13420,13420,13420,13420,0
20231108,163700,11448279590,13420,13420,13420,13420,0
20231108,163600,11448279590,13420,13420,13420,13420,0
20231108,163500,11448279590,13420,13420,13420,13420,0
20231108,163400,11448279590,13420,13420,13420,13420,0
20231108,163300,11448279590,13420,13420,13420,13420,0
20231108,163200,11448279590,13420,13420,13420,13420,0
20231108,163100,11448279590,13420,13420,13420,13420,0
20231108,163000,11448279590,13420,13420,13420,13420,0
20231108,162900,11448279590,13420,13420,13420,13420,0
20231108,162800,11448279590,13420,13420,13420,13420,0
20231108,162700,11448279590,13420,13420,13420,13420,0
20231108,162600,11448279590,13420,13420,13420,13420,0
20231108,162500,11448279590,13420,13420,13420,13420,0
20231108,162400,11448279590,13420,13420,13420,13420,0
20231108,162300,11448279590,13420,13420,13420,13420,0
20231108,162200,11448279590,13420,13420,13420,13420,0
20231108,162100,11448279590,13420,13420,13420,13420,0
20231108,162000,11448279590,13420,13420,13420,13420,0
20231108,161900,11448279590,13420,13420,13420,13420,0
20231108,161800,11448279590,13420,13420,13420,13420,0
20231108,161700,11448279590,13420,13420,13420,13420,0
20231108,161600,11448279590,13420,13420,13420,13420,70958
20231108,161500,11448279590,13420,13420,13420,13420,0
20231108,161400,11448279590,13420,13420,13420,13420,0
20231108,161300,11448279590,13420,13420,13420,13420,0
20231108,161200,11448279590,13420,13420,13420,13420,0
20231108,161100,11448279590,13420,13420,13420,13420,0
20231108,161000,11448279590,13420,13420,13420,13420,0
20231108,160900,11448279590,13420,13420,13420,13420,0
20231108,160800,11448279590,13420,13420,13420,13420,0
20231108,160700,11448279590,13420,13420,13420,13420,0
20231108,160600,11448279590,13420,13420,13420,13420,0
20231108,160500,11448279590,13420,13420,13420,13420,0
20231108,160400,11448279590,13420,13420,13420,13420,0
20231108,160300,11448279590,13420,13420,13420,13420,0
20231108,160200,11448279590,13420,13420,13420,13420,0
20231108,160100,11448279590,13420,13420,13420,13420,0
20231108,160000,11448279590,13420,13420,13420,13420,0
20231108,155900,11448279590,13420,13420,13420,13420,0
20231108,155800,11448279590,13420,13420,13420,13420,0
20231108,155700,11448279590,13420,13420,13420,13420,0
20231108,155600,11448279590,13420,13420,13420,13420,0
20231108,155500,11448279590,13420,13420,13420,13420,0
20231108,155400,11448279590,13420,13420,13420,13420,0
20231108,155300,11448279590,13420,13420,13420,13420,0
20231108,155200,11448279590,13420,13420,13420,13420,0
20231108,155100,11448279590,13420,13420,13420,13420,0
20231108,155000,11448279590,13420,13420,13420,13420,0
20231108,154900,11448279590,13420,13420,13420,13420,0
20231108,154800,11448279590,13420,13420,13420,13420,0
20231108,154700,11448279590,13420,13420,13420,13420,0
20231108,154600,11448279590,13420,13420,13420,13420,70958
20231108,154500,11448279590,13420,13420,13420,13420,0
20231108,154400,11448279590,13420,13420,13420,13420,0
20231108,154300,11448279590,13420,13420,13420,13420,0
20231108,154200,11448279590,13420,13420,13420,13420,0
20231108,154100,11448279590,13420,13420,13420,13420,0
20231108,154000,11448279590,13420,13420,13420,13420,0
20231108,153900,11448279590,13420,13420,13420,13420,0
20231108,153800,11448279590,13420,13420,13420,13420,0
20231108,153700,11448279590,13420,13420,13420,13420,0
20231108,153600,11448279590,13420,13420,13420,13420,0
20231108,153500,11448279590,13420,13420,13420,13420,0
20231108,153400,11448279590,13420,13420,13420,13420,0
20231108,153300,11448279590,13420,13420,13420,13420,0
20231108,153200,11448279590,13420,13420,13420,13420,0
20231108,153100,11448279590,13420,13420,13420,13420,0
20231108,153000,11448279590,13420,13420,13420,13420,70958
20231108,152900,10496023230,13430,13430,13430,13430,0
20231108,152800,10496023230,13430,13430,13430,13430,0
20231108,152700,10496023230,13430,13430,13430,13430,0
20231108,152600,10496023230,13430,13430,13430,13430,0
20231108,152500,10496023230,13430,13430,13430,13430,0
20231108,152400,10496023230,13430,13430,13430,13430,0
20231108,152300,10496023230,13430,13430,13430,13430,0
20231108,152200,10496023230,13430,13430,13430,13430,0
20231108,152100,10496023230,13430,13430,13430,13430,0
20231108,152000,10496023230,13430,13430,13430,13430,0
20231108,151900,10496023230,13430,13440,13450,13430,2101
20231108,151800,10467776010,13440,13440,13450,13430,2055
20231108,151700,10440168190,13440,13440,13440,13430,652
20231108,151600,10431409220,13440,13440,13440,13430,1622
20231108,151500,10409611010,13440,13420,13440,13420,2021
20231108,151400,10382469260,13430,13430,13430,13420,1170
20231108,151300,10366758040,13430,13420,13430,13420,770
20231108,151200,10356418590,13430,13430,13440,13420,1412
20231108,151100,10337455790,13430,13410,13430,13410,4420
20231108,151000,10278132340,13410,13420,13420,13410,1014
20231108,150900,10264531340,13420,13410,13420,13410,764
20231108,150800,10254284500,13420,13410,13420,13410,1472
20231108,150700,10234540120,13410,13410,13420,13400,1218
20231108,150600,10218209970,13420,13420,13420,13410,379
20231108,150500,10213127000,13410,13400,13420,13400,3020
20231108,150400,10172631750,13400,13400,13420,13390,3521
20231108,150300,10125432440,13400,13410,13410,13390,416
20231108,150200,10119858210,13400,13400,13410,13390,4253
20231108,150100,10062900460,13400,13400,13400,13390,3223
20231108,150000,10019740740,13390,13400,13400,13390,1217
20231108,145900,10003441130,13390,13410,13410,13390,2571
20231108,145800,9968999620,13400,13400,13420,13390,1439
20231108,145700,9949714330,13410,13400,13410,13390,1968
20231108,145600,9923349410,13390,13400,13400,13390,1693
20231108,145500,9900674800,13390,13400,13410,13390,1542
20231108,145400,9880013900,13390,13400,13410,13390,2471
20231108,145300,9846907150,13400,13400,13400,13390,1591
20231108,145200,9825597370,13390,13400,13410,13390,3077
20231108,145100,9784368420,13400,13410,13410,13400,3333
20231108,145000,9739701380,13410,13400,13420,13400,5955
20231108,144900,9659870500,13410,13420,13420,13400,2901
20231108,144800,9620964660,13410,13410,13420,13410,1397
20231108,144700,9602226040,13410,13410,13420,13410,2227
20231108,144600,9572356690,13420,13410,13420,13410,1389
20231108,144500,9553728720,13410,13420,13420,13410,1482
20231108,144400,9533851070,13410,13420,13430,13410,6254
20231108,144300,9449972640,13410,13410,13420,13410,1681
20231108,144200,9427423540,13410,13420,13430,13410,1892
20231108,144100,9402029530,13420,13430,13430,13420,2068
20231108,144000,9374271280,13420,13440,13440,13420,2100
20231108,143900,9346061200,13440,13420,13440,13420,3656
20231108,143800,9296962440,13420,13420,13430,13420,1822
20231108,143700,9272509910,13430,13430,13430,13420,1795
20231108,143600,9248415230,13430,13430,13440,13420,1912
20231108,143500,9222738590,13420,13430,13430,13420,1499
20231108,143400,9202616730,13430,13420,13430,13420,1710
20231108,143300,9179662160,13430,13420,13430,13420,1552
20231108,143200,9158830540,13430,13450,13450,13420,3756
20231108,143100,9108371020,13450,13440,13450,13430,1495
20231108,143000,9088287100,13440,13440,13450,13430,2637
20231108,142900,9052847920,13440,13450,13450,13440,1743
20231108,142800,9029420340,13450,13440,13450,13440,1546
20231108,142700,9008635600,13450,13440,13450,13440,1294
20231108,142600,8991239420,13450,13450,13460,13440,1263
20231108,142500,8974261490,13460,13440,13460,13440,1927
20231108,142400,8948344330,13450,13450,13450,13440,1979
20231108,142300,8921737530,13450,13450,13450,13440,943
20231108,142200,8909062140,13440,13450,13460,13440,1555
20231108,142100,8888149450,13440,13450,13460,13440,2232
20231108,142000,8858131790,13450,13450,13450,13440,1097
20231108,141900,8843386590,13450,13450,13460,13450,2594
20231108,141800,8808496270,13460,13450,13460,13450,1122
20231108,141700,8793403650,13460,13460,13460,13450,1360
20231108,141600,8775109910,13460,13470,13470,13450,1386
20231108,141500,8756460030,13460,13460,13470,13450,1028
20231108,141400,8742627230,13460,13460,13460,13450,1051
20231108,141300,8728489110,13460,13460,13460,13450,1014
20231108,141200,8714848640,13460,13470,13470,13450,1588
20231108,141100,8693472870,13470,13460,13470,13460,1778
20231108,141000,8669539570,13470,13470,13470,13460,1148
20231108,140900,8654083980,13470,13470,13470,13450,1264
20231108,140800,8637074440,13460,13460,13470,13460,1238
20231108,140700,8620407440,13470,13470,13470,13460,1470
20231108,140600,8600619690,13470,13470,13470,13460,610
20231108,140500,8592406210,13460,13470,13470,13460,1103
20231108,140400,8577559150,13450,13460,13470,13450,2112
20231108,140300,8549131000,13470,13470,13470,13460,768
20231108,140200,8538792360,13460,13460,13470,13460,991
20231108,140100,8525452180,13470,13460,13470,13460,1046
20231108,140000,8511371590,13460,13470,13470,13460,1003
20231108,135900,8497870010,13470,13460,13470,13460,1437
20231108,135800,8478526810,13460,13460,13460,13450,1003
20231108,135700,8465035240,13460,13460,13460,13450,925
20231108,135600,8452592500,13460,13460,13470,13450,617
20231108,135500,8444287230,13470,13460,13470,13460,1014
20231108,135400,8430637040,13460,13480,13480,13460,1071
20231108,135300,8416210100,13470,13470,13480,13460,1203
20231108,135200,8400010330,13470,13460,13470,13450,4423
20231108,135100,8340473790,13460,13460,13460,13450,946
20231108,135000,8327748600,13460,13450,13460,13450,1145
20231108,134900,8312346970,13450,13450,13460,13450,1037
20231108,134800,8298397960,13460,13460,13460,13450,1093
20231108,134700,8283695270,13450,13460,13460,13450,542
20231108,134600,8276403870,13470,13460,13470,13450,3140
20231108,134500,8234144990,13470,13460,13480,13460,820
20231108,134400,8223100150,13470,13450,13480,13450,314
20231108,134300,8218871170,13460,13470,13470,13460,1944
20231108,134200,8192693850,13470,13460,13480,13460,1792
20231108,134100,8168560370,13460,13470,13470,13460,1011
20231108,134000,8154950890,13470,13470,13480,13460,2373
20231108,133900,8122991840,13470,13450,13470,13440,2412
20231108,133800,8090535740,13450,13450,13460,13440,664
20231108,133700,8081604160,13460,13450,13460,13440,2697
20231108,133600,8045329130,13450,13450,13460,13440,1232
20231108,133500,8028758150,13450,13440,13460,13440,6303
20231108,133400,7943983650,13430,13440,13450,13430,1398
20231108,133300,7925198000,13440,13430,13440,13420,1379
20231108,133200,7906679510,13430,13430,13440,13420,1103
20231108,133100,7891867350,13450,13440,13450,13420,1492
20231108,133000,7871820970,13440,13430,13440,13410,3058
20231108,132900,7830763040,13430,13420,13430,13410,1124
20231108,132800,7815677220,13430,13430,13440,13420,1501
20231108,132700,7795528890,13430,13430,13440,13420,1352
20231108,132600,7777371950,13430,13440,13440,13430,1197
20231108,132500,7761293370,13440,13420,13440,13410,1250
20231108,132400,7744517390,13410,13420,13420,13410,566
20231108,132300,7736924460,13420,13420,13440,13420,1436
20231108,132200,7717645410,13420,13420,13440,13420,1169
20231108,132100,7701949780,13420,13420,13420,13410,1045
20231108,132000,7687933940,13420,13410,13430,13410,788
20231108,131900,7677361920,13420,13410,13430,13410,2816
20231108,131800,7639580880,13410,13430,13430,13410,83
20231108,131700,7638466890,13410,13430,13430,13410,947
20231108,131600,7625755260,13430,13420,13440,13420,1258
20231108,131500,7608865230,13420,13400,13420,13400,1335
20231108,131400,7590962860,13410,13420,13420,13400,1276
20231108,131300,7573856290,13420,13420,13420,13410,1158
20231108,131200,7558323490,13410,13420,13430,13410,379
20231108,131100,7553237970,13430,13430,13430,13420,1057
20231108,131000,7539049720,13430,13430,13450,13420,951
20231108,130900,7526273170,13440,13430,13440,13430,784
20231108,130800,7515743440,13430,13450,13450,13420,1012
20231108,130700,7502146450,13440,13450,13450,13440,1482
20231108,130600,7482221520,13450,13440,13450,13430,1052
20231108,130500,7468087130,13430,13430,13440,13410,1964
20231108,130400,7441728910,13430,13430,13430,13420,443
20231108,130300,7435782010,13430,13430,13440,13420,723
20231108,130200,7426072040,13450,13440,13450,13430,659
20231108,130100,7417217710,13440,13440,13450,13430,557
20231108,130000,7409733740,13430,13450,13450,13420,1060
20231108,125900,7395499990,13450,13420,13460,13420,1933
20231108,125800,7369519800,13420,13440,13440,13410,587
20231108,125700,7361644950,13440,13430,13440,13400,1275
20231108,125600,7344535240,13420,13420,13440,13390,2150
20231108,125500,7315708940,13420,13420,13430,13400,1079
20231108,125400,7301235690,13430,13430,13430,13400,2519
20231108,125300,7267445450,13420,13410,13440,13410,728
20231108,125200,7257668590,13430,13430,13430,13420,1342
20231108,125100,7239658610,13430,13440,13440,13430,1039
20231108,125000,7225700760,13440,13420,13440,13420,1003
20231108,124900,7212226170,13420,13430,13430,13410,1026
20231108,124800,7198460590,13420,13420,13430,13410,1436
20231108,124700,7179200220,13420,13410,13420,13410,611
20231108,124600,7171006430,13410,13410,13410,13400,1108
20231108,124500,7156150730,13410,13400,13420,13400,1765
20231108,124400,7132489780,13400,13400,13410,13400,1921
20231108,124300,7106748230,13410,13410,13410,13400,1178
20231108,124200,7090958830,13400,13410,13410,13400,757
20231108,124100,7080810830,13410,13400,13410,13400,770
20231108,124000,7070492610,13410,13410,13420,13400,1797
20231108,123900,7046399040,13400,13390,13410,13390,1623
20231108,123800,7024656000,13390,13390,13390,13380,842
20231108,123700,7013389420,13390,13390,13390,13380,2684
20231108,123600,6977460760,13390,13380,13410,13380,1862
20231108,123500,6952526370,13390,13400,13400,13380,5173
20231108,123400,6883266280,13410,13410,13410,13400,1892
20231108,123300,6857910440,13400,13400,13410,13400,1475
20231108,123200,6838139690,13400,13410,13410,13400,1777
20231108,123100,6814324320,13410,13410,13410,13400,1353
20231108,123000,6796188030,13410,13400,13410,13400,1301
20231108,122900,6778749820,13410,13410,13410,13400,997
20231108,122800,6765388890,13410,13410,13410,13400,1029
20231108,122700,6751597250,13400,13420,13420,13400,727
20231108,122600,6741850530,13410,13410,13420,13400,918
20231108,122500,6729545060,13410,13410,13430,13400,991
20231108,122400,6716255080,13410,13420,13420,13400,1070
20231108,122300,6701908250,13410,13410,13420,13400,1008
20231108,122200,6688393420,13420,13420,13430,13410,930
20231108,122100,6675915580,13420,13420,13430,13420,495
20231108,122000,6669272620,13430,13410,13440,13410,13391
20231108,121900,6489586090,13410,13400,13410,13390,3394
20231108,121800,6444085320,13410,13410,13410,13400,1331
20231108,121700,6426247390,13410,13410,13410,13380,16958
20231108,121600,6199181360,13400,13420,13420,13400,1141
20231108,121500,6183887420,13420,13410,13420,13400,4727
20231108,121400,6120533950,13410,13410,13420,13410,1042
20231108,121300,6106556900,13420,13420,13430,13410,3593
20231108,121200,6058361190,13420,13430,13440,13410,4389
20231108,121100,5999470070,13430,13430,13440,13420,2987
20231108,121000,5959357080,13430,13430,13450,13430,919
20231108,120900,5947009410,13420,13430,13430,13420,583
20231108,120800,5939185350,13430,13430,13430,13410,1522
20231108,120700,5918762270,13430,13430,13440,13430,1046
20231108,120600,5904713270,13420,13420,13420,13410,1640
20231108,120500,5882714800,13410,13430,13440,13410,2631
20231108,120400,5847407440,13440,13450,13450,13430,654
20231108,120300,5838619960,13450,13430,13450,13430,1118
20231108,120200,5823601370,13440,13430,13450,13430,1176
20231108,120100,5807800520,13430,13460,13460,13430,752
20231108,120000,5797684780,13460,13460,13470,13420,2516
20231108,115900,5763824150,13460,13450,13460,13430,1176
20231108,115800,5748019270,13450,13470,13470,13440,361
20231108,115700,5743161290,13460,13420,13480,13420,5726
20231108,115600,5666172010,13420,13440,13450,13420,506
20231108,115500,5659371930,13440,13440,13450,13420,2313
20231108,115400,5628308540,13450,13450,13450,13440,1437
20231108,115300,5608985680,13450,13450,13450,13440,859
20231108,115200,5597434950,13440,13460,13460,13440,783
20231108,115100,5586903560,13460,13470,13470,13450,809
20231108,115000,5576019270,13470,13450,13470,13450,624
20231108,114900,5567625280,13460,13460,13480,13460,983
20231108,114800,5554385260,13460,13450,13460,13440,1793
20231108,114700,5530275470,13450,13450,13450,13440,1087
20231108,114600,5515665120,13450,13470,13470,13440,1342
20231108,114500,5497617890,13460,13450,13470,13440,2046
20231108,114400,5470101820,13450,13440,13450,13430,1174
20231108,114300,5454324550,13450,13440,13450,13430,453
20231108,114200,5448236400,13440,13420,13450,13420,1755
20231108,114100,5424661320,13420,13430,13440,13420,852
20231108,114000,5413219550,13420,13410,13420,13410,1415
20231108,113900,5394238210,13400,13400,13410,13400,1198
20231108,113800,5378180490,13400,13400,13410,13400,1425
20231108,113700,5359085110,13410,13420,13430,13410,618
20231108,113600,5350792210,13430,13420,13430,13410,1710
20231108,113500,5327858180,13420,13430,13430,13410,710
20231108,113400,5318329790,13420,13430,13430,13420,2145
20231108,113300,5289539810,13430,13430,13430,13420,1425
20231108,113200,5270412690,13430,13420,13430,13420,770
20231108,113100,5260078960,13410,13420,13430,13410,819
20231108,113000,5249090170,13420,13420,13420,13410,841
20231108,112900,5237811210,13420,13430,13430,13410,1052
20231108,112800,5223698180,13430,13420,13440,13420,1102
20231108,112700,5208903250,13430,13440,13440,13420,582
20231108,112600,5201090990,13440,13440,13440,13420,984
20231108,112500,5187875780,13440,13430,13450,13430,492
20231108,112400,5181263300,13430,13430,13430,13410,1258
20231108,112300,5164376780,13430,13410,13430,13410,1823
20231108,112200,5139911690,13420,13420,13450,13410,1370
20231108,112100,5121531960,13420,13450,13450,13420,1789
20231108,112000,5097512890,13450,13470,13470,13430,670
20231108,111900,5088505300,13460,13490,13490,13460,1099
20231108,111800,5073699970,13480,13470,13490,13470,3635
20231108,111700,5024709320,13470,13440,13470,13440,1639
20231108,111600,5002663380,13450,13460,13460,13430,965
20231108,111500,4989693910,13460,13420,13480,13410,2285
20231108,111400,4958996540,13410,13440,13440,13410,508
20231108,111300,4952176610,13450,13450,13450,13430,1051
20231108,111200,4938048190,13460,13420,13460,13410,1381
20231108,111100,4919498760,13420,13410,13430,13410,1449
20231108,111000,4900056230,13420,13420,13420,13410,1548
20231108,110900,4879290480,13420,13420,13430,13410,1031
20231108,110800,4865455820,13420,13400,13430,13390,1673
20231108,110700,4843024470,13390,13400,13400,13390,1160
20231108,110600,4827485340,13400,13400,13410,13390,1142
20231108,110500,4812190770,13390,13420,13420,13390,878
20231108,110400,4800432080,13390,13380,13400,13380,2655
20231108,110300,4764899970,13380,13400,13410,13380,16850
20231108,110200,4539292120,13410,13440,13440,13410,9213
20231108,110100,4415648270,13440,13440,13450,13430,3811
20231108,110000,4364460980,13440,13440,13440,13420,3557
20231108,105900,4316670050,13430,13430,13440,13420,3639
20231108,105800,4267800740,13440,13470,13470,13430,4320
20231108,105700,4209736030,13470,13500,13500,13460,3366
20231108,105600,4164353520,13500,13470,13500,13470,4509
20231108,105500,4103541360,13480,13460,13480,13460,3257
20231108,105400,4059653770,13460,13460,13470,13460,1758
20231108,105300,4035988460,13470,13470,13470,13460,1834
20231108,105200,4011299120,13460,13480,13480,13430,13109
20231108,105100,3834855090,13480,13490,13490,13480,3417
20231108,105000,3788772990,13490,13480,13490,13480,885
20231108,104900,3776842200,13490,13500,13500,13480,727
20231108,104800,3767037540,13490,13490,13490,13480,1195
20231108,104700,3750926240,13480,13490,13490,13480,4959
20231108,104600,3684038800,13490,13510,13510,13490,7358
20231108,104500,3584704660,13530,13530,13530,13500,3593
20231108,104400,3536166510,13520,13520,13520,13510,4878
20231108,104300,3470254330,13520,13510,13560,13510,4997
20231108,104200,3402739040,13520,13510,13520,13500,1778
20231108,104100,3378721080,13510,13500,13510,13500,4265
20231108,104000,3321105820,13510,13520,13520,13500,3821
20231108,103900,3269485570,13520,13530,13560,13520,1654
20231108,103800,3247112390,13530,13530,13540,13520,3707
20231108,103700,3196954380,13530,13520,13540,13510,4984
20231108,103600,3129554200,13510,13540,13540,13510,963
20231108,103500,3116527090,13540,13540,13540,13530,100
20231108,103400,3115173950,13520,13510,13520,13510,2762
20231108,103300,3077844300,13510,13500,13510,13500,2177
20231108,103200,3048450470,13500,13500,13500,13490,2822
20231108,103100,3010362910,13510,13520,13540,13510,3428
20231108,103000,2964049980,13510,13500,13550,13500,4291
20231108,102900,2906009190,13500,13520,13520,13500,5299
20231108,102800,2834450070,13520,13550,13550,13510,1350
20231108,102700,2816197890,13510,13540,13560,13500,10308
20231108,102600,2676948120,13560,13530,13560,13520,715
20231108,102500,2667270520,13520,13530,13540,13520,1591
20231108,102400,2645745170,13540,13550,13560,13540,2345
20231108,102300,2613965660,13550,13560,13560,13550,2489
20231108,102200,2580238360,13580,13580,13580,13560,3826
20231108,102100,2528326850,13580,13590,13590,13570,1103
20231108,102000,2513347560,13600,13570,13600,13570,667
20231108,101900,2504291750,13590,13600,13600,13570,453
20231108,101800,2498140720,13600,13560,13600,13560,1023
20231108,101700,2484237740,13560,13560,13570,13560,838
20231108,101600,2472874400,13600,13570,13600,13550,1063
20231108,101500,2458464870,13570,13560,13610,13560,961
20231108,101400,2445414280,13560,13600,13600,13560,2120
20231108,101300,2416666940,13570,13600,13600,13560,488
20231108,101200,2410047340,13600,13560,13620,13560,2203
20231108,101100,2380148050,13620,13620,13620,13560,1887
20231108,101000,2354511170,13620,13570,13620,13550,1360
20231108,100900,2336026120,13570,13570,13600,13570,3872
20231108,100800,2283461550,13560,13560,13570,13560,1173
20231108,100700,2267555560,13560,13560,13570,13560,570
20231108,100600,2259826300,13570,13560,13570,13550,1774
20231108,100500,2235770720,13550,13560,13560,13550,450
20231108,100400,2229672580,13560,13550,13560,13550,1641
20231108,100300,2207434850,13560,13560,13570,13550,586
20231108,100200,2199492000,13560,13540,13570,13520,1541
20231108,100100,2178603700,13550,13550,13550,13510,3509
20231108,100000,2131136950,13550,13570,13570,13520,1044
20231108,095900,2116995530,13570,13550,13580,13540,1243
20231108,095800,2100152240,13540,13540,13580,13530,1062
20231108,095700,2085752140,13530,13570,13580,13530,1946
20231108,095600,2059382310,13580,13550,13580,13510,3466
20231108,095500,2012451590,13560,13580,13580,13560,1342
20231108,095400,1994244210,13550,13540,13590,13540,1304
20231108,095300,1976554630,13540,13610,13610,13520,10230
20231108,095200,1837507820,13620,13640,13650,13620,6001
20231108,095100,1755742760,13650,13630,13650,13620,1114
20231108,095000,1740556870,13620,13640,13640,13620,1515
20231108,094900,1719915670,13640,13660,13660,13630,2401
20231108,094800,1687169920,13650,13660,13670,13650,1420
20231108,094700,1667776460,13650,13650,13650,13640,153
20231108,094600,1665688460,13650,13640,13650,13640,1012
20231108,094500,1651875130,13650,13640,13650,13640,88
20231108,094400,1650674570,13650,13660,13660,13650,765
20231108,094300,1640231700,13660,13660,13660,13650,155
20231108,094200,1638114750,13650,13670,13670,13650,2316
20231108,094100,1606474370,13670,13680,13680,13670,787
20231108,094000,1595716020,13670,13670,13680,13670,2675
20231108,093900,1559147760,13670,13680,13680,13670,25
20231108,093800,1558805880,13680,13680,13680,13670,362
20231108,093700,1553856880,13680,13680,13680,13670,81
20231108,093600,1552749160,13680,13670,13680,13670,264
20231108,093500,1549139300,13670,13670,13680,13670,181
20231108,093400,1546664760,13670,13670,13680,13670,4578
20231108,093300,1484083470,13660,13670,13670,13660,435
20231108,093200,1478140930,13670,13660,13670,13660,913
20231108,093100,1465663590,13670,13670,13670,13660,591
20231108,093000,1457589010,13670,13670,13670,13660,257
20231108,092900,1454077570,13670,13640,13670,13640,2547
20231108,092800,1419299060,13640,13630,13650,13630,488
20231108,092700,1412645650,13640,13650,13650,13640,820
20231108,092600,1401460210,13650,13650,13650,13640,143
20231108,092500,1399508490,13650,13660,13660,13650,1517
20231108,092400,1378790260,13660,13660,13670,13660,1776
20231108,092300,1354526600,13670,13660,13670,13650,1403
20231108,092200,1335364620,13660,13680,13680,13660,2602
20231108,092100,1299795050,13680,13680,13680,13670,1256
20231108,092000,1282625480,13680,13680,13680,13670,1307
20231108,091900,1264745960,13680,13680,13680,13670,1175
20231108,091800,1248674080,13670,13670,13680,13670,533
20231108,091700,1241384630,13670,13640,13670,13630,3510
20231108,091600,1193483570,13630,13630,13640,13630,2860
20231108,091500,1154494280,13630,13630,13640,13620,2029
20231108,091400,1126832650,13640,13660,13670,13630,5096
20231108,091300,1057305020,13660,13700,13700,13660,2039
20231108,091200,1029409020,13660,13660,13690,13640,5009
20231108,091100,960977190,13660,13670,13670,13650,1367
20231108,091000,942307360,13670,13700,13700,13670,3358
20231108,090900,896347590,13710,13710,13720,13680,1492
20231108,090800,875894440,13720,13730,13740,13710,3344
20231108,090700,829989210,13740,13720,13740,13720,1735
20231108,090600,806173990,13720,13730,13730,13700,3495
20231108,090500,758234270,13720,13750,13760,13720,2917
20231108,090400,718154000,13750,13760,13760,13740,7693
20231108,090300,612322710,13750,13730,13760,13730,17814
20231108,090200,367382300,13730,13740,13750,13720,4063
20231108,090100,311587330,13740,13750,13760,13740,7448
20231108,090000,209173190,13750,13740,13760,13710,15224