KissMeData/220100/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203800,1946558300,9070,9070,9070,9070,1907
20231102,203700,1946558300,9070,9070,9070,9070,0
20231102,203600,1946558300,9070,9070,9070,9070,0
20231102,203500,1946558300,9070,9070,9070,9070,0
20231102,203400,1946558300,9070,9070,9070,9070,0
20231102,203300,1946558300,9070,9070,9070,9070,0
20231102,203200,1946558300,9070,9070,9070,9070,0
20231102,203100,1946558300,9070,9070,9070,9070,0
20231102,203000,1946558300,9070,9070,9070,9070,0
20231102,202900,1946558300,9070,9070,9070,9070,0
20231102,202800,1946558300,9070,9070,9070,9070,0
20231102,202700,1946558300,9070,9070,9070,9070,0
20231102,202600,1946558300,9070,9070,9070,9070,0
20231102,202500,1946558300,9070,9070,9070,9070,0
20231102,202400,1946558300,9070,9070,9070,9070,0
20231102,202300,1946558300,9070,9070,9070,9070,0
20231102,202200,1946558300,9070,9070,9070,9070,0
20231102,202100,1946558300,9070,9070,9070,9070,0
20231102,202000,1946558300,9070,9070,9070,9070,0
20231102,201900,1946558300,9070,9070,9070,9070,0
20231102,201800,1946558300,9070,9070,9070,9070,0
20231102,201700,1946558300,9070,9070,9070,9070,0
20231102,201600,1946558300,9070,9070,9070,9070,0
20231102,201500,1946558300,9070,9070,9070,9070,0
20231102,201400,1946558300,9070,9070,9070,9070,0
20231102,201300,1946558300,9070,9070,9070,9070,0
20231102,201200,1946558300,9070,9070,9070,9070,0
20231102,201100,1946558300,9070,9070,9070,9070,0
20231102,201000,1946558300,9070,9070,9070,9070,0
20231102,200900,1946558300,9070,9070,9070,9070,0
20231102,200800,1946558300,9070,9070,9070,9070,1907
20231102,200700,1946558300,9070,9070,9070,9070,0
20231102,200600,1946558300,9070,9070,9070,9070,0
20231102,200500,1946558300,9070,9070,9070,9070,0
20231102,200400,1946558300,9070,9070,9070,9070,0
20231102,200300,1946558300,9070,9070,9070,9070,0
20231102,200200,1946558300,9070,9070,9070,9070,0
20231102,200100,1946558300,9070,9070,9070,9070,0
20231102,200000,1946558300,9070,9070,9070,9070,0
20231102,195900,1946558300,9070,9070,9070,9070,0
20231102,195800,1946558300,9070,9070,9070,9070,0
20231102,195700,1946558300,9070,9070,9070,9070,0
20231102,195600,1946558300,9070,9070,9070,9070,0
20231102,195500,1946558300,9070,9070,9070,9070,0
20231102,195400,1946558300,9070,9070,9070,9070,0
20231102,195300,1946558300,9070,9070,9070,9070,0
20231102,195200,1946558300,9070,9070,9070,9070,0
20231102,195100,1946558300,9070,9070,9070,9070,0
20231102,195000,1946558300,9070,9070,9070,9070,0
20231102,194900,1946558300,9070,9070,9070,9070,0
20231102,194800,1946558300,9070,9070,9070,9070,0
20231102,194700,1946558300,9070,9070,9070,9070,0
20231102,194600,1946558300,9070,9070,9070,9070,0
20231102,194500,1946558300,9070,9070,9070,9070,0
20231102,194400,1946558300,9070,9070,9070,9070,0
20231102,194300,1946558300,9070,9070,9070,9070,0
20231102,194200,1946558300,9070,9070,9070,9070,0
20231102,194100,1946558300,9070,9070,9070,9070,0
20231102,194000,1946558300,9070,9070,9070,9070,0
20231102,193900,1946558300,9070,9070,9070,9070,0
20231102,193800,1946558300,9070,9070,9070,9070,1907
20231102,193700,1946558300,9070,9070,9070,9070,0
20231102,193600,1946558300,9070,9070,9070,9070,0
20231102,193500,1946558300,9070,9070,9070,9070,0
20231102,193400,1946558300,9070,9070,9070,9070,0
20231102,193300,1946558300,9070,9070,9070,9070,0
20231102,193200,1946558300,9070,9070,9070,9070,0
20231102,193100,1946558300,9070,9070,9070,9070,0
20231102,193000,1946558300,9070,9070,9070,9070,0
20231102,192900,1946558300,9070,9070,9070,9070,0
20231102,192800,1946558300,9070,9070,9070,9070,0
20231102,192700,1946558300,9070,9070,9070,9070,0
20231102,192600,1946558300,9070,9070,9070,9070,0
20231102,192500,1946558300,9070,9070,9070,9070,0
20231102,192400,1946558300,9070,9070,9070,9070,0
20231102,192300,1946558300,9070,9070,9070,9070,0
20231102,192200,1946558300,9070,9070,9070,9070,0
20231102,192100,1946558300,9070,9070,9070,9070,0
20231102,192000,1946558300,9070,9070,9070,9070,0
20231102,191900,1946558300,9070,9070,9070,9070,0
20231102,191800,1946558300,9070,9070,9070,9070,0
20231102,191700,1946558300,9070,9070,9070,9070,0
20231102,191600,1946558300,9070,9070,9070,9070,0
20231102,191500,1946558300,9070,9070,9070,9070,0
20231102,191400,1946558300,9070,9070,9070,9070,0
20231102,191300,1946558300,9070,9070,9070,9070,0
20231102,191200,1946558300,9070,9070,9070,9070,0
20231102,191100,1946558300,9070,9070,9070,9070,0
20231102,191000,1946558300,9070,9070,9070,9070,0
20231102,190900,1946558300,9070,9070,9070,9070,0
20231102,190800,1946558300,9070,9070,9070,9070,1907
20231102,190700,1946558300,9070,9070,9070,9070,0
20231102,190600,1946558300,9070,9070,9070,9070,0
20231102,190500,1946558300,9070,9070,9070,9070,0
20231102,190400,1946558300,9070,9070,9070,9070,0
20231102,190300,1946558300,9070,9070,9070,9070,0
20231102,190200,1946558300,9070,9070,9070,9070,0
20231102,190100,1946558300,9070,9070,9070,9070,0
20231102,190000,1946558300,9070,9070,9070,9070,0
20231102,185900,1946558300,9070,9070,9070,9070,0
20231102,185800,1946558300,9070,9070,9070,9070,0
20231102,185700,1946558300,9070,9070,9070,9070,0
20231102,185600,1946558300,9070,9070,9070,9070,0
20231102,185500,1946558300,9070,9070,9070,9070,0
20231102,185400,1946558300,9070,9070,9070,9070,0
20231102,185300,1946558300,9070,9070,9070,9070,0
20231102,185200,1946558300,9070,9070,9070,9070,0
20231102,185100,1946558300,9070,9070,9070,9070,0
20231102,185000,1946558300,9070,9070,9070,9070,0
20231102,184900,1946558300,9070,9070,9070,9070,0
20231102,184800,1946558300,9070,9070,9070,9070,0
20231102,184700,1946558300,9070,9070,9070,9070,0
20231102,184600,1946558300,9070,9070,9070,9070,0
20231102,184500,1946558300,9070,9070,9070,9070,0
20231102,184400,1946558300,9070,9070,9070,9070,0
20231102,184300,1946558300,9070,9070,9070,9070,0
20231102,184200,1946558300,9070,9070,9070,9070,0
20231102,184100,1946558300,9070,9070,9070,9070,0
20231102,184000,1946558300,9070,9070,9070,9070,0
20231102,183900,1946558300,9070,9070,9070,9070,0
20231102,183800,1946558300,9070,9070,9070,9070,1907
20231102,183700,1946558300,9070,9070,9070,9070,0
20231102,183600,1946558300,9070,9070,9070,9070,0
20231102,183500,1946558300,9070,9070,9070,9070,0
20231102,183400,1946558300,9070,9070,9070,9070,0
20231102,183300,1946558300,9070,9070,9070,9070,0
20231102,183200,1946558300,9070,9070,9070,9070,0
20231102,183100,1946558300,9070,9070,9070,9070,0
20231102,183000,1946558300,9070,9070,9070,9070,0
20231102,182900,1946558300,9070,9070,9070,9070,0
20231102,182800,1946558300,9070,9070,9070,9070,0
20231102,182700,1946558300,9070,9070,9070,9070,0
20231102,182600,1946558300,9070,9070,9070,9070,0
20231102,182500,1946558300,9070,9070,9070,9070,0
20231102,182400,1946558300,9070,9070,9070,9070,0
20231102,182300,1946558300,9070,9070,9070,9070,0
20231102,182200,1946558300,9070,9070,9070,9070,0
20231102,182100,1946558300,9070,9070,9070,9070,0
20231102,182000,1946558300,9070,9070,9070,9070,0
20231102,181900,1946558300,9070,9070,9070,9070,0
20231102,181800,1946558300,9070,9070,9070,9070,0
20231102,181700,1946558300,9070,9070,9070,9070,0
20231102,181600,1946558300,9070,9070,9070,9070,0
20231102,181500,1946558300,9070,9070,9070,9070,0
20231102,181400,1946558300,9070,9070,9070,9070,0
20231102,181300,1946558300,9070,9070,9070,9070,0
20231102,181200,1946558300,9070,9070,9070,9070,0
20231102,181100,1946558300,9070,9070,9070,9070,0
20231102,181000,1946558300,9070,9070,9070,9070,0
20231102,180900,1946558300,9070,9070,9070,9070,0
20231102,180800,1946558300,9070,9070,9070,9070,1907
20231102,180700,1946558300,9070,9070,9070,9070,0
20231102,180600,1946558300,9070,9070,9070,9070,0
20231102,180500,1946558300,9070,9070,9070,9070,0
20231102,180400,1946558300,9070,9070,9070,9070,0
20231102,180300,1946558300,9070,9070,9070,9070,0
20231102,180200,1946558300,9070,9070,9070,9070,0
20231102,180100,1946558300,9070,9070,9070,9070,0
20231102,180000,1946558300,9070,9070,9070,9070,0
20231102,175900,1946558300,9070,9070,9070,9070,0
20231102,175800,1946558300,9070,9070,9070,9070,0
20231102,175700,1946558300,9070,9070,9070,9070,0
20231102,175600,1946558300,9070,9070,9070,9070,0
20231102,175500,1946558300,9070,9070,9070,9070,0
20231102,175400,1946558300,9070,9070,9070,9070,0
20231102,175300,1946558300,9070,9070,9070,9070,0
20231102,175200,1946558300,9070,9070,9070,9070,0
20231102,175100,1946558300,9070,9070,9070,9070,0
20231102,175000,1946558300,9070,9070,9070,9070,0
20231102,174900,1946558300,9070,9070,9070,9070,0
20231102,174800,1946558300,9070,9070,9070,9070,0
20231102,174700,1946558300,9070,9070,9070,9070,0
20231102,174600,1946558300,9070,9070,9070,9070,0
20231102,174500,1946558300,9070,9070,9070,9070,0
20231102,174400,1946558300,9070,9070,9070,9070,0
20231102,174300,1946558300,9070,9070,9070,9070,0
20231102,174200,1946558300,9070,9070,9070,9070,0
20231102,174100,1946558300,9070,9070,9070,9070,0
20231102,174000,1946558300,9070,9070,9070,9070,0
20231102,173900,1946558300,9070,9070,9070,9070,0
20231102,173800,1946558300,9070,9070,9070,9070,1907
20231102,173700,1946558300,9070,9070,9070,9070,0
20231102,173600,1946558300,9070,9070,9070,9070,0
20231102,173500,1946558300,9070,9070,9070,9070,0
20231102,173400,1946558300,9070,9070,9070,9070,0
20231102,173300,1946558300,9070,9070,9070,9070,0
20231102,173200,1946558300,9070,9070,9070,9070,0
20231102,173100,1946558300,9070,9070,9070,9070,0
20231102,173000,1946558300,9070,9070,9070,9070,0
20231102,172900,1946558300,9070,9070,9070,9070,0
20231102,172800,1946558300,9070,9070,9070,9070,0
20231102,172700,1946558300,9070,9070,9070,9070,0
20231102,172600,1946558300,9070,9070,9070,9070,0
20231102,172500,1946558300,9070,9070,9070,9070,0
20231102,172400,1946558300,9070,9070,9070,9070,0
20231102,172300,1946558300,9070,9070,9070,9070,0
20231102,172200,1946558300,9070,9070,9070,9070,0
20231102,172100,1946558300,9070,9070,9070,9070,0
20231102,172000,1946558300,9070,9070,9070,9070,0
20231102,171900,1946558300,9070,9070,9070,9070,0
20231102,171800,1946558300,9070,9070,9070,9070,0
20231102,171700,1946558300,9070,9070,9070,9070,0
20231102,171600,1946558300,9070,9070,9070,9070,0
20231102,171500,1946558300,9070,9070,9070,9070,0
20231102,171400,1946558300,9070,9070,9070,9070,0
20231102,171300,1946558300,9070,9070,9070,9070,0
20231102,171200,1946558300,9070,9070,9070,9070,0
20231102,171100,1946558300,9070,9070,9070,9070,0
20231102,171000,1946558300,9070,9070,9070,9070,0
20231102,170900,1946558300,9070,9070,9070,9070,0
20231102,170800,1946558300,9070,9070,9070,9070,1907
20231102,170700,1946558300,9070,9070,9070,9070,0
20231102,170600,1946558300,9070,9070,9070,9070,0
20231102,170500,1946558300,9070,9070,9070,9070,0
20231102,170400,1946558300,9070,9070,9070,9070,0
20231102,170300,1946558300,9070,9070,9070,9070,0
20231102,170200,1946558300,9070,9070,9070,9070,0
20231102,170100,1946558300,9070,9070,9070,9070,0
20231102,170000,1946558300,9070,9070,9070,9070,0
20231102,165900,1946558300,9070,9070,9070,9070,0
20231102,165800,1946558300,9070,9070,9070,9070,0
20231102,165700,1946558300,9070,9070,9070,9070,0
20231102,165600,1946558300,9070,9070,9070,9070,0
20231102,165500,1946558300,9070,9070,9070,9070,0
20231102,165400,1946558300,9070,9070,9070,9070,0
20231102,165300,1946558300,9070,9070,9070,9070,0
20231102,165200,1946558300,9070,9070,9070,9070,0
20231102,165100,1946558300,9070,9070,9070,9070,0
20231102,165000,1946558300,9070,9070,9070,9070,0
20231102,164900,1946558300,9070,9070,9070,9070,0
20231102,164800,1946558300,9070,9070,9070,9070,0
20231102,164700,1946558300,9070,9070,9070,9070,0
20231102,164600,1946558300,9070,9070,9070,9070,0
20231102,164500,1946558300,9070,9070,9070,9070,0
20231102,164400,1946558300,9070,9070,9070,9070,0
20231102,164300,1946558300,9070,9070,9070,9070,0
20231102,164200,1946558300,9070,9070,9070,9070,0
20231102,164100,1946558300,9070,9070,9070,9070,0
20231102,164000,1946558300,9070,9070,9070,9070,0
20231102,163900,1946558300,9070,9070,9070,9070,0
20231102,163800,1946558300,9070,9070,9070,9070,1907
20231102,163700,1946558300,9070,9070,9070,9070,0
20231102,163600,1946558300,9070,9070,9070,9070,0
20231102,163500,1946558300,9070,9070,9070,9070,0
20231102,163400,1946558300,9070,9070,9070,9070,0
20231102,163300,1946558300,9070,9070,9070,9070,0
20231102,163200,1946558300,9070,9070,9070,9070,0
20231102,163100,1946558300,9070,9070,9070,9070,0
20231102,163000,1946558300,9070,9070,9070,9070,0
20231102,162900,1946558300,9070,9070,9070,9070,0
20231102,162800,1946558300,9070,9070,9070,9070,0
20231102,162700,1946558300,9070,9070,9070,9070,0
20231102,162600,1946558300,9070,9070,9070,9070,0
20231102,162500,1946558300,9070,9070,9070,9070,0
20231102,162400,1946558300,9070,9070,9070,9070,0
20231102,162300,1946558300,9070,9070,9070,9070,0
20231102,162200,1946558300,9070,9070,9070,9070,0
20231102,162100,1946558300,9070,9070,9070,9070,0
20231102,162000,1946558300,9070,9070,9070,9070,0
20231102,161900,1946558300,9070,9070,9070,9070,0
20231102,161800,1946558300,9070,9070,9070,9070,0
20231102,161700,1946558300,9070,9070,9070,9070,0
20231102,161600,1946558300,9070,9070,9070,9070,0
20231102,161500,1946558300,9070,9070,9070,9070,0
20231102,161400,1946558300,9070,9070,9070,9070,0
20231102,161300,1946558300,9070,9070,9070,9070,0
20231102,161200,1946558300,9070,9070,9070,9070,0
20231102,161100,1946558300,9070,9070,9070,9070,0
20231102,161000,1946558300,9070,9070,9070,9070,0
20231102,160900,1946558300,9070,9070,9070,9070,0
20231102,160800,1946558300,9070,9070,9070,9070,1907
20231102,160700,1946558300,9070,9070,9070,9070,0
20231102,160600,1946558300,9070,9070,9070,9070,0
20231102,160500,1946558300,9070,9070,9070,9070,0
20231102,160400,1946558300,9070,9070,9070,9070,0
20231102,160300,1946558300,9070,9070,9070,9070,0
20231102,160200,1946558300,9070,9070,9070,9070,0
20231102,160100,1946558300,9070,9070,9070,9070,0
20231102,160000,1946558300,9070,9070,9070,9070,0
20231102,155900,1946558300,9070,9070,9070,9070,0
20231102,155800,1946558300,9070,9070,9070,9070,0
20231102,155700,1946558300,9070,9070,9070,9070,0
20231102,155600,1946558300,9070,9070,9070,9070,0
20231102,155500,1946558300,9070,9070,9070,9070,0
20231102,155400,1946558300,9070,9070,9070,9070,0
20231102,155300,1946558300,9070,9070,9070,9070,0
20231102,155200,1946558300,9070,9070,9070,9070,0
20231102,155100,1946558300,9070,9070,9070,9070,0
20231102,155000,1946558300,9070,9070,9070,9070,0
20231102,154900,1946558300,9070,9070,9070,9070,0
20231102,154800,1946558300,9070,9070,9070,9070,0
20231102,154700,1946558300,9070,9070,9070,9070,0
20231102,154600,1946558300,9070,9070,9070,9070,0
20231102,154500,1946558300,9070,9070,9070,9070,0
20231102,154400,1946558300,9070,9070,9070,9070,0
20231102,154300,1946558300,9070,9070,9070,9070,0
20231102,154200,1946558300,9070,9070,9070,9070,0
20231102,154100,1946558300,9070,9070,9070,9070,0
20231102,154000,1946558300,9070,9070,9070,9070,0
20231102,153900,1946558300,9070,9070,9070,9070,0
20231102,153800,1946558300,9070,9070,9070,9070,1907
20231102,153700,1946558300,9070,9070,9070,9070,0
20231102,153600,1946558300,9070,9070,9070,9070,0
20231102,153500,1946558300,9070,9070,9070,9070,0
20231102,153400,1946558300,9070,9070,9070,9070,0
20231102,153300,1946558300,9070,9070,9070,9070,0
20231102,153200,1946558300,9070,9070,9070,9070,0
20231102,153100,1946558300,9070,9070,9070,9070,0
20231102,153000,1946558300,9070,9070,9070,9070,1907
20231102,152900,1929261810,9070,9070,9070,9070,0
20231102,152800,1929261810,9070,9070,9070,9070,0
20231102,152700,1929261810,9070,9070,9070,9070,0
20231102,152600,1929261810,9070,9070,9070,9070,0
20231102,152500,1929261810,9070,9070,9070,9070,0
20231102,152400,1929261810,9070,9070,9070,9070,0
20231102,152300,1929261810,9070,9070,9070,9070,0
20231102,152200,1929261810,9070,9070,9070,9070,0
20231102,152100,1929261810,9070,9070,9070,9070,0
20231102,152000,1929261810,9070,9070,9070,9070,0
20231102,151900,1929261810,9070,9060,9070,9060,290
20231102,151800,1926633490,9070,9060,9070,9060,70
20231102,151700,1925999190,9080,9080,9080,9060,139
20231102,151600,1924737470,9070,9080,9080,9060,1116
20231102,151500,1914615470,9070,9070,9070,9070,110
20231102,151400,1913617770,9070,9090,9090,9060,282
20231102,151300,1911062620,9070,9080,9090,9070,362
20231102,151200,1907775760,9100,9100,9100,9080,212
20231102,151100,1905850560,9100,9100,9100,9100,62
20231102,151000,1905286360,9100,9090,9100,9080,150
20231102,150900,1903922860,9090,9090,9110,9090,356
20231102,150800,1900683170,9080,9080,9100,9080,225
20231102,150700,1898637750,9080,9080,9100,9070,356
20231102,150600,1895401940,9060,9060,9090,9060,55
20231102,150500,1894903430,9090,9060,9090,9060,43
20231102,150400,1894513670,9090,9060,9090,9060,90
20231102,150300,1893697550,9060,9100,9100,9060,12
20231102,150200,1893588590,9100,9100,9100,9100,14
20231102,150100,1893461190,9100,9100,9100,9100,6
20231102,150000,1893406590,9100,9090,9100,9090,383
20231102,145900,1889925050,9100,9090,9100,9090,7
20231102,145800,1889861360,9100,9060,9100,9060,465
20231102,145700,1885629940,9110,9100,9110,9040,2680
20231102,145600,1861336220,9100,9100,9100,9100,1160
20231102,145500,1850780220,9100,9110,9110,9050,15
20231102,145400,1850643690,9110,9110,9110,9040,1526
20231102,145300,1836831220,9100,9090,9100,9090,310
20231102,145200,1834011130,9100,9100,9100,9090,64
20231102,145100,1833428740,9100,9100,9100,9100,5
20231102,145000,1833383240,9100,9100,9100,9100,39
20231102,144900,1833028340,9050,9100,9100,9050,1507
20231102,144800,1819389390,9100,9100,9100,9100,7
20231102,144700,1819325690,9100,9100,9100,9090,26
20231102,144600,1819089200,9090,9090,9090,9090,1
20231102,144500,1819080110,9100,9100,9100,9100,12
20231102,144400,1818970910,9100,9090,9100,9090,107
20231102,144300,1817998210,9090,9090,9090,9090,7
20231102,144200,1817934580,9090,9090,9090,9060,2812
20231102,144100,1792433500,9080,9100,9100,9080,633
20231102,144000,1786679760,9100,9100,9100,9100,13
20231102,143900,1786561460,9100,9100,9100,9100,18
20231102,143800,1786397660,9100,9100,9100,9100,39
20231102,143700,1786042760,9100,9090,9100,9090,117
20231102,143600,1784979150,9090,9090,9090,9090,12
20231102,143500,1784870070,9090,9090,9090,9090,14
20231102,143400,1784742810,9090,9080,9090,9080,57
20231102,143300,1784224790,9080,9080,9080,9080,7
20231102,143200,1784161230,9080,9080,9080,9080,14
20231102,143100,1784034110,9100,9100,9100,9100,36
20231102,143000,1783706510,9100,9100,9100,9100,13
20231102,142900,1783588210,9100,9100,9100,9100,7
20231102,142800,1783524510,9110,9110,9110,9110,12
20231102,142700,1783415190,9110,9110,9110,9110,7
20231102,142600,1783351420,9110,9110,9110,9110,7
20231102,142500,1783287650,9110,9100,9110,9100,12
20231102,142400,1783178390,9070,9110,9130,9070,2288
20231102,142300,1762372980,9130,9120,9130,9120,718
20231102,142200,1755824540,9120,9100,9120,9100,273
20231102,142100,1753336480,9100,9090,9100,9090,267
20231102,142000,1750907620,9090,9090,9090,9090,13
20231102,141900,1750789450,9080,9070,9080,9070,14
20231102,141800,1750662390,9080,9080,9080,9080,13
20231102,141700,1750544350,9100,9100,9100,9100,5
20231102,141600,1750498850,9100,9100,9100,9100,7
20231102,141500,1750435150,9100,9090,9100,9090,274
20231102,141400,1747944350,9090,9090,9090,9090,26
20231102,141300,1747708010,9090,9090,9090,9090,14
20231102,141200,1747580750,9090,9090,9090,9090,14
20231102,141100,1747453490,9090,9090,9090,9090,1
20231102,141000,1747444400,9100,9060,9100,9060,1684
20231102,140900,1732161850,9060,9080,9080,9060,85
20231102,140800,1731391610,9080,9080,9080,9080,12
20231102,140700,1731282650,9060,9050,9080,9050,219
20231102,140600,1729298500,9050,9070,9070,9050,1722
20231102,140500,1713693090,9080,9080,9080,9080,14
20231102,140400,1713565970,9090,9080,9090,9080,17
20231102,140300,1713411490,9090,9080,9100,9080,423
20231102,140200,1709567370,9090,9070,9090,9060,1808
20231102,140100,1693179880,9090,9100,9100,9090,13
20231102,140000,1693061630,9100,9100,9100,9100,7
20231102,135900,1692997930,9100,9090,9100,9070,96
20231102,135800,1692126000,9100,9100,9100,9100,12
20231102,135700,1692016800,9100,9090,9100,9090,8
20231102,135600,1691944010,9100,9100,9100,9100,57
20231102,135500,1691425310,9100,9100,9100,9090,136
20231102,135400,1690188010,9090,9090,9090,9090,503
20231102,135300,1685615740,9090,9090,9090,9090,13
20231102,135200,1685497570,9080,9080,9080,9080,75
20231102,135100,1684816570,9090,9090,9090,9090,13
20231102,135000,1684698400,9080,9080,9080,9080,6
20231102,134900,1684643920,9090,9090,9090,9090,7
20231102,134800,1684580290,9090,9090,9090,9090,23
20231102,134700,1684371220,9080,9090,9090,9080,74
20231102,134600,1683699240,9090,9090,9090,9090,13
20231102,134500,1683581070,9070,9080,9090,9070,742
20231102,134400,1676838670,9080,9070,9080,9070,12
20231102,134300,1676729780,9070,9090,9090,9070,6
20231102,134200,1676675260,9090,9060,9090,9060,125
20231102,134100,1675542550,9090,9090,9090,9090,14
20231102,134000,1675415290,9070,9070,9070,9070,1026
20231102,133900,1666109470,9100,9100,9100,9100,14
20231102,133800,1665982070,9100,9100,9100,9100,7
20231102,133700,1665918370,9100,9100,9100,9100,357
20231102,133600,1662669670,9080,9110,9110,9080,1844
20231102,133500,1645910460,9120,9120,9120,9120,7
20231102,133400,1645846620,9120,9130,9130,9120,12
20231102,133300,1645737120,9130,9130,9130,9130,7
20231102,133200,1645673210,9120,9110,9130,9110,417
20231102,133100,1641872100,9110,9110,9110,9100,19
20231102,133000,1641699080,9110,9110,9110,9110,7
20231102,132900,1641635310,9090,9120,9120,9090,152
20231102,132800,1640252010,9120,9120,9120,9120,8
20231102,132700,1640179050,9120,9120,9120,9120,5
20231102,132600,1640133450,9120,9120,9120,9120,13
20231102,132500,1640014890,9120,9120,9120,9120,60
20231102,132400,1639467690,9130,9130,9130,9130,12
20231102,132300,1639358130,9130,9130,9130,9130,6
20231102,132200,1639303350,9130,9130,9130,9130,8
20231102,132100,1639230310,9130,9120,9130,9120,403
20231102,132000,1635554890,9120,9110,9120,9110,155
20231102,131900,1634142780,9110,9110,9110,9110,13
20231102,131800,1634024350,9110,9110,9110,9110,6
20231102,131700,1633969690,9110,9110,9110,9090,324
20231102,131600,1631024100,9100,9100,9100,9100,6
20231102,131500,1630969500,9110,9100,9110,9100,107
20231102,131400,1629995730,9100,9100,9100,9100,62
20231102,131300,1629431530,9100,9100,9100,9100,57
20231102,131200,1628912830,9110,9100,9110,9090,48
20231102,131100,1628476300,9090,9090,9100,9090,557
20231102,131000,1623413100,9100,9100,9100,9100,1506
20231102,130900,1609708500,9100,9100,9100,9100,13
20231102,130800,1609590200,9090,9110,9110,9090,211
20231102,130700,1607672070,9110,9110,9110,9110,14
20231102,130600,1607544530,9080,9110,9110,9080,516
20231102,130500,1602844090,9080,9110,9110,9080,9
20231102,130400,1602762130,9110,9090,9110,9060,1260
20231102,130300,1591341520,9070,9080,9100,9070,786
20231102,130200,1584212190,9110,9070,9120,9070,487
20231102,130100,1579794220,9080,9120,9140,9080,5045
20231102,130000,1533871030,9130,9150,9150,9130,1294
20231102,125900,1522054310,9170,9170,9170,9170,13
20231102,125800,1521935100,9170,9170,9170,9170,42
20231102,125700,1521549960,9170,9170,9170,9170,13
20231102,125600,1521430750,9170,9170,9170,9170,13
20231102,125500,1521311540,9170,9180,9180,9170,13
20231102,125400,1521192270,9180,9180,9180,9180,17
20231102,125300,1521036210,9180,9180,9180,9180,6
20231102,125200,1520981130,9180,9190,9190,9180,13
20231102,125100,1520861740,9190,9190,9190,9190,8
20231102,125000,1520788220,9190,9180,9190,9140,34
20231102,124900,1520476090,9150,9170,9170,9150,33
20231102,124800,1520174040,9180,9180,9180,9180,338
20231102,124700,1517071200,9180,9180,9180,9180,12
20231102,124600,1516961040,9180,9180,9180,9180,12
20231102,124500,1516850880,9180,9180,9180,9150,50
20231102,124400,1516392840,9180,9180,9180,9180,6
20231102,124300,1516337760,9180,9180,9180,9180,7
20231102,124200,1516273500,9180,9180,9180,9180,13
20231102,124100,1516154160,9180,9180,9180,9170,27
20231102,124000,1515906310,9190,9190,9190,9190,13
20231102,123900,1515786840,9190,9190,9190,9190,6
20231102,123800,1515731700,9190,9180,9190,9180,8
20231102,123700,1515658190,9190,9190,9190,9190,13
20231102,123600,1515538720,9190,9190,9190,9190,6
20231102,123500,1515483580,9190,9150,9190,9140,273
20231102,123400,1512982910,9160,9130,9160,9130,58
20231102,123300,1512452830,9130,9150,9160,9130,467
20231102,123200,1508183730,9150,9130,9150,9130,33
20231102,123100,1507882320,9150,9150,9150,9150,8
20231102,123000,1507809120,9150,9150,9150,9130,176
20231102,122900,1506199600,9160,9160,9160,9160,6
20231102,122800,1506144640,9160,9160,9160,9160,61
20231102,122700,1505585880,9150,9170,9170,9150,7
20231102,122600,1505521710,9180,9180,9180,9180,439
20231102,122500,1501491690,9180,9150,9190,9140,2170
20231102,122400,1481645970,9180,9190,9190,9180,1241
20231102,122300,1470251180,9210,9200,9210,9200,12
20231102,122200,1470140720,9210,9210,9210,9210,16
20231102,122100,1469993360,9210,9210,9210,9210,7
20231102,122000,1469928890,9210,9220,9220,9210,13
20231102,121900,1469809090,9190,9220,9220,9190,277
20231102,121800,1467256590,9220,9230,9230,9190,18
20231102,121700,1467090670,9240,9240,9240,9240,8
20231102,121600,1467016750,9240,9240,9240,9240,7
20231102,121500,1466952070,9240,9250,9250,9190,3371
20231102,121400,1435861450,9260,9260,9260,9260,10
20231102,121300,1435768850,9270,9270,9270,9260,113
20231102,121200,1434722350,9240,9230,9270,9220,2819
20231102,121100,1408655390,9230,9220,9230,9220,220
20231102,121000,1406626910,9230,9230,9230,9230,668
20231102,120900,1400461270,9230,9220,9230,9220,71
20231102,120800,1399806590,9230,9220,9230,9220,308
20231102,120700,1396966770,9220,9220,9220,9220,1015
20231102,120600,1387608470,9220,9220,9220,9220,32
20231102,120500,1387313430,9210,9190,9210,9190,605
20231102,120400,1381744850,9180,9200,9200,9180,307
20231102,120300,1378926450,9200,9200,9200,9150,1681
20231102,120200,1363538700,9210,9210,9210,9210,7
20231102,120100,1363474230,9210,9190,9210,9190,530
20231102,120000,1358598230,9200,9200,9200,9200,88
20231102,115900,1357788630,9170,9190,9190,9170,217
20231102,115800,1355798640,9200,9210,9210,9200,93
20231102,115700,1354942990,9210,9200,9210,9200,1117
20231102,115600,1344665720,9210,9220,9220,9210,96
20231102,115500,1343780610,9200,9220,9220,9200,35
20231102,115400,1343458510,9220,9210,9220,9210,1457
20231102,115300,1330032230,9210,9220,9220,9210,295
20231102,115200,1327312910,9220,9220,9220,9220,86
20231102,115100,1326519990,9220,9210,9220,9210,163
20231102,115000,1325017630,9210,9200,9210,9200,1398
20231102,114900,1312144530,9200,9180,9200,9180,1086
20231102,114800,1302157050,9180,9160,9180,9160,141
20231102,114700,1300863620,9180,9160,9180,9160,8
20231102,114600,1300790200,9190,9190,9190,9170,102
20231102,114500,1299852840,9190,9190,9190,9190,93
20231102,114400,1298998170,9190,9190,9190,9190,93
20231102,114300,1298143500,9190,9190,9190,9190,1502
20231102,114200,1284340120,9190,9190,9190,9190,176
20231102,114100,1282722680,9190,9180,9190,9180,148
20231102,114000,1281363730,9150,9160,9160,9140,213
20231102,113900,1279415400,9150,9190,9190,9150,193
20231102,113800,1277648470,9190,9190,9190,9190,85
20231102,113700,1276867320,9160,9190,9190,9160,108
20231102,113600,1275875420,9190,9180,9190,9180,94
20231102,113500,1275012440,9180,9180,9180,9180,86
20231102,113400,1274222960,9180,9190,9190,9180,13
20231102,113300,1274103560,9160,9200,9200,9160,176
20231102,113200,1272491110,9160,9190,9200,9160,156
20231102,113100,1271059450,9200,9200,9200,9200,93
20231102,113000,1270203850,9190,9190,9190,9190,7
20231102,112900,1270139520,9200,9200,9200,9200,93
20231102,112800,1269283920,9160,9200,9200,9160,109
20231102,112700,1268281160,9200,9200,9200,9160,137
20231102,112600,1267022790,9200,9200,9200,9200,15
20231102,112500,1266884790,9190,9150,9200,9150,91
20231102,112400,1266048540,9210,9200,9210,9160,3232
20231102,112300,1236310810,9190,9180,9190,9180,1553
20231102,112200,1222047020,9180,9180,9180,9180,12
20231102,112100,1221936860,9180,9180,9180,9180,86
20231102,112000,1221147380,9180,9170,9180,9140,139
20231102,111900,1219874200,9180,9150,9180,9150,735
20231102,111800,1213141310,9150,9140,9150,9140,123
20231102,111700,1212015910,9150,9160,9160,9150,94
20231102,111600,1211155740,9130,9130,9130,9130,427
20231102,111500,1207257230,9130,9130,9130,9130,86
20231102,111400,1206472050,9130,9130,9130,9110,524
20231102,111300,1201698130,9130,9110,9130,9110,648
20231102,111200,1195790150,9120,9130,9130,9120,1115
20231102,111100,1185618050,9130,9140,9150,9120,1567
20231102,111000,1171311970,9160,9150,9160,9150,88
20231102,110900,1170506690,9150,9150,9150,9130,136
20231102,110800,1169263770,9150,9150,9150,9150,80
20231102,110700,1168531770,9150,9150,9150,9150,1080
20231102,110600,1158649770,9130,9150,9150,9130,386
20231102,110500,1155121980,9140,9140,9140,9140,1
20231102,110400,1155112840,9150,9150,9150,9150,80
20231102,110300,1154380840,9150,9150,9150,9150,80
20231102,110200,1153648840,9120,9150,9150,9120,930
20231102,110100,1145159840,9150,9160,9160,9140,2371
20231102,110000,1123461500,9190,9190,9190,9190,80
20231102,105900,1122726300,9190,9190,9190,9190,80
20231102,105800,1121991100,9190,9200,9200,9190,3091
20231102,105700,1093556440,9190,9190,9200,9190,1042
20231102,105600,1083980310,9180,9170,9180,9170,629
20231102,105500,1078206110,9180,9120,9180,9120,785
20231102,105400,1071002960,9130,9160,9170,9130,550
20231102,105300,1065961860,9170,9160,9170,9160,159
20231102,105200,1064505330,9180,9160,9180,9140,272
20231102,105100,1062016910,9140,9170,9170,9140,493
20231102,105000,1057496340,9170,9170,9170,9170,609
20231102,104900,1051911810,9170,9140,9170,9140,901
20231102,104800,1043661980,9130,9130,9130,9120,425
20231102,104700,1039784730,9130,9120,9130,9110,486
20231102,104600,1035351460,9110,9110,9110,9110,0
20231102,104500,1035351460,9110,9120,9120,9110,50
20231102,104400,1034895500,9120,9140,9140,9120,311
20231102,104300,1032057170,9160,9170,9170,9160,1557
20231102,104200,1017787090,9160,9130,9160,9120,13205
20231102,104100,897099270,9130,9110,9130,9110,2028
20231102,104000,878603130,9110,9110,9110,9110,340
20231102,103900,875505730,9110,9100,9120,9090,2327
20231102,103800,854297310,9090,9090,9090,9090,3
20231102,103700,854270040,9090,9090,9090,9060,16
20231102,103600,854124640,9060,9060,9060,9060,300
20231102,103500,851406640,9090,9090,9090,9090,1000
20231102,103400,842316640,9070,9070,9070,9070,107
20231102,103300,841346150,9070,9070,9070,9070,25
20231102,103200,841119400,9070,9070,9070,9070,333
20231102,103100,838099090,9110,9110,9110,9110,0
20231102,103000,838099090,9110,9110,9110,9110,0
20231102,102900,838099090,9110,9110,9110,9110,3
20231102,102800,838071760,9110,9100,9110,9100,200
20231102,102700,836250510,9120,9110,9120,9110,10
20231102,102600,836159320,9130,9120,9130,9120,1163
20231102,102500,825552580,9130,9130,9130,9130,501
20231102,102400,820978450,9120,9120,9130,9120,460
20231102,102300,816783200,9120,9110,9120,9110,473
20231102,102200,812469660,9100,9100,9100,9100,0
20231102,102100,812469660,9100,9130,9130,9100,1331
20231102,102000,800327780,9120,9100,9120,9090,3139
20231102,101900,771744300,9090,9050,9090,9050,1192
20231102,101800,760911270,9050,9050,9050,9050,10
20231102,101700,760820770,9020,9080,9080,9020,293
20231102,101600,758162610,9080,9080,9080,9080,325
20231102,101500,755211610,9080,9070,9080,9070,804
20231102,101400,747912050,9070,9070,9070,9070,100
20231102,101300,747005050,9060,9050,9060,9050,1415
20231102,101200,734196300,9050,9040,9050,9040,15
20231102,101100,734060580,9000,9000,9000,9000,0
20231102,101000,734060580,9000,9010,9010,9000,315
20231102,100900,731225330,9010,9020,9030,9010,546
20231102,100800,726302850,9010,9050,9050,9010,838
20231102,100700,718731960,9050,9040,9080,9040,523
20231102,100600,713987470,9040,9050,9060,9040,371
20231102,100500,710631920,9060,9050,9060,9050,355
20231102,100400,707415680,9060,9060,9060,9050,1230
20231102,100300,696281840,9060,9070,9080,9060,786
20231102,100200,689155300,9070,9080,9090,9070,522
20231102,100100,684420330,9090,9080,9090,9080,10
20231102,100000,684329490,9090,9060,9090,9060,1535
20231102,095900,670415510,9070,9050,9070,9050,2458
20231102,095800,648162570,9050,9020,9050,9020,530
20231102,095700,643372070,9020,9020,9020,9020,0
20231102,095600,643372070,9020,9020,9020,9020,110
20231102,095500,642379870,9020,9010,9020,9010,478
20231102,095400,638069800,9000,9000,9000,9000,121
20231102,095300,636980800,9000,9000,9000,9000,1
20231102,095200,636971800,9000,9000,9000,8990,26
20231102,095100,636737850,8980,8980,8980,8980,0
20231102,095000,636737850,8980,8980,8990,8980,435
20231102,094900,632831050,8970,9000,9000,8970,367
20231102,094800,629535350,9020,9020,9020,9010,1066
20231102,094700,619920180,9020,9040,9100,9010,5318
20231102,094600,571719380,9010,9020,9050,8970,3446
20231102,094500,540623790,9020,9000,9040,8970,4643
20231102,094400,498753990,9000,8960,9000,8960,2603
20231102,094300,475382910,8960,8950,8960,8950,604
20231102,094200,469971910,8940,8920,8940,8920,145
20231102,094100,468677610,8910,8930,8930,8910,186
20231102,094000,467018550,8950,8950,8950,8950,96
20231102,093900,466159350,8950,8950,8950,8950,1404
20231102,093800,453593550,8940,8940,8940,8940,186
20231102,093700,451930710,8950,8900,8950,8900,3660
20231102,093600,419255380,8900,8900,8900,8890,580
20231102,093500,414095740,8900,8890,8900,8890,300
20231102,093400,411426940,8900,8840,8900,8840,3960
20231102,093300,376287760,8840,8830,8850,8830,61
20231102,093200,375748270,8820,8850,8850,8820,209
20231102,093100,373903810,8850,8850,8850,8850,199
20231102,093000,372142660,8850,8860,8860,8820,545
20231102,092900,367314240,8850,8850,8850,8850,577
20231102,092800,362207790,8830,8810,8850,8810,1304
20231102,092700,350686640,8810,8810,8810,8810,101
20231102,092600,349796830,8830,8810,8830,8810,582
20231102,092500,344667770,8810,8830,8830,8800,111
20231102,092400,343689720,8830,8800,8830,8800,1533
20231102,092300,330168570,8800,8800,8800,8800,14
20231102,092200,330045370,8770,8800,8800,8770,97
20231102,092100,329191920,8780,8800,8800,8780,2
20231102,092000,329174340,8800,8780,8800,8760,303
20231102,091900,326509610,8810,8810,8810,8810,0
20231102,091800,326509610,8810,8810,8810,8810,0
20231102,091700,326509610,8810,8810,8810,8810,15
20231102,091600,326377460,8810,8810,8810,8810,102
20231102,091500,325478840,8810,8780,8810,8780,628
20231102,091400,319950590,8770,8770,8770,8770,16
20231102,091300,319810270,8740,8810,8810,8740,7713
20231102,091200,252214000,8770,8780,8780,8770,1065
20231102,091100,242868970,8780,8780,8780,8780,71
20231102,091000,242245590,8770,8850,8850,8770,5612
20231102,090900,192943720,8840,8770,8840,8770,156
20231102,090800,191568510,8770,8800,8850,8770,11585
20231102,090700,89841660,8780,8800,8810,8780,1775
20231102,090600,74216940,8790,8730,8790,8730,2949
20231102,090500,48356000,8700,8700,8710,8700,995
20231102,090400,39699490,8700,8700,8700,8700,399
20231102,090300,36228190,8700,8750,8750,8700,1807
20231102,090200,20489930,8740,8740,8750,8730,317
20231102,090100,17717650,8750,8710,8750,8710,610
20231102,090000,12388600,8750,8750,8750,8750,604