KissMeData/084690/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195300,2305480200,9260,9260,9260,9260,9199
20241122,195200,2305480200,9260,9260,9260,9260,0
20241122,195100,2305480200,9260,9260,9260,9260,0
20241122,195000,2305480200,9260,9260,9260,9260,0
20241122,194900,2305480200,9260,9260,9260,9260,0
20241122,194800,2305480200,9260,9260,9260,9260,0
20241122,194700,2305480200,9260,9260,9260,9260,0
20241122,194600,2305480200,9260,9260,9260,9260,0
20241122,194500,2305480200,9260,9260,9260,9260,0
20241122,194400,2305480200,9260,9260,9260,9260,0
20241122,194300,2305480200,9260,9260,9260,9260,0
20241122,194200,2305480200,9260,9260,9260,9260,0
20241122,194100,2305480200,9260,9260,9260,9260,0
20241122,194000,2305480200,9260,9260,9260,9260,0
20241122,193900,2305480200,9260,9260,9260,9260,0
20241122,193800,2305480200,9260,9260,9260,9260,0
20241122,193700,2305480200,9260,9260,9260,9260,0
20241122,193600,2305480200,9260,9260,9260,9260,0
20241122,193500,2305480200,9260,9260,9260,9260,0
20241122,193400,2305480200,9260,9260,9260,9260,0
20241122,193300,2305480200,9260,9260,9260,9260,0
20241122,193200,2305480200,9260,9260,9260,9260,0
20241122,193100,2305480200,9260,9260,9260,9260,0
20241122,193000,2305480200,9260,9260,9260,9260,0
20241122,192900,2305480200,9260,9260,9260,9260,0
20241122,192800,2305480200,9260,9260,9260,9260,0
20241122,192700,2305480200,9260,9260,9260,9260,0
20241122,192600,2305480200,9260,9260,9260,9260,0
20241122,192500,2305480200,9260,9260,9260,9260,0
20241122,192400,2305480200,9260,9260,9260,9260,0
20241122,192300,2305480200,9260,9260,9260,9260,9199
20241122,192200,2305480200,9260,9260,9260,9260,0
20241122,192100,2305480200,9260,9260,9260,9260,0
20241122,192000,2305480200,9260,9260,9260,9260,0
20241122,191900,2305480200,9260,9260,9260,9260,0
20241122,191800,2305480200,9260,9260,9260,9260,0
20241122,191700,2305480200,9260,9260,9260,9260,0
20241122,191600,2305480200,9260,9260,9260,9260,0
20241122,191500,2305480200,9260,9260,9260,9260,0
20241122,191400,2305480200,9260,9260,9260,9260,0
20241122,191300,2305480200,9260,9260,9260,9260,0
20241122,191200,2305480200,9260,9260,9260,9260,0
20241122,191100,2305480200,9260,9260,9260,9260,0
20241122,191000,2305480200,9260,9260,9260,9260,0
20241122,190900,2305480200,9260,9260,9260,9260,0
20241122,190800,2305480200,9260,9260,9260,9260,0
20241122,190700,2305480200,9260,9260,9260,9260,0
20241122,190600,2305480200,9260,9260,9260,9260,0
20241122,190500,2305480200,9260,9260,9260,9260,0
20241122,190400,2305480200,9260,9260,9260,9260,0
20241122,190300,2305480200,9260,9260,9260,9260,0
20241122,190200,2305480200,9260,9260,9260,9260,0
20241122,190100,2305480200,9260,9260,9260,9260,0
20241122,190000,2305480200,9260,9260,9260,9260,0
20241122,185900,2305480200,9260,9260,9260,9260,0
20241122,185800,2305480200,9260,9260,9260,9260,0
20241122,185700,2305480200,9260,9260,9260,9260,0
20241122,185600,2305480200,9260,9260,9260,9260,0
20241122,185500,2305480200,9260,9260,9260,9260,0
20241122,185400,2305480200,9260,9260,9260,9260,0
20241122,185300,2305480200,9260,9260,9260,9260,9199
20241122,185200,2305480200,9260,9260,9260,9260,0
20241122,185100,2305480200,9260,9260,9260,9260,0
20241122,185000,2305480200,9260,9260,9260,9260,0
20241122,184900,2305480200,9260,9260,9260,9260,0
20241122,184800,2305480200,9260,9260,9260,9260,0
20241122,184700,2305480200,9260,9260,9260,9260,0
20241122,184600,2305480200,9260,9260,9260,9260,0
20241122,184500,2305480200,9260,9260,9260,9260,0
20241122,184400,2305480200,9260,9260,9260,9260,0
20241122,184300,2305480200,9260,9260,9260,9260,0
20241122,184200,2305480200,9260,9260,9260,9260,0
20241122,184100,2305480200,9260,9260,9260,9260,0
20241122,184000,2305480200,9260,9260,9260,9260,0
20241122,183900,2305480200,9260,9260,9260,9260,0
20241122,183800,2305480200,9260,9260,9260,9260,0
20241122,183700,2305480200,9260,9260,9260,9260,0
20241122,183600,2305480200,9260,9260,9260,9260,0
20241122,183500,2305480200,9260,9260,9260,9260,0
20241122,183400,2305480200,9260,9260,9260,9260,0
20241122,183300,2305480200,9260,9260,9260,9260,0
20241122,183200,2305480200,9260,9260,9260,9260,0
20241122,183100,2305480200,9260,9260,9260,9260,0
20241122,183000,2305480200,9260,9260,9260,9260,0
20241122,182900,2305480200,9260,9260,9260,9260,0
20241122,182800,2305480200,9260,9260,9260,9260,0
20241122,182700,2305480200,9260,9260,9260,9260,0
20241122,182600,2305480200,9260,9260,9260,9260,0
20241122,182500,2305480200,9260,9260,9260,9260,0
20241122,182400,2305480200,9260,9260,9260,9260,0
20241122,182300,2305480200,9260,9260,9260,9260,9199
20241122,182200,2305480200,9260,9260,9260,9260,0
20241122,182100,2305480200,9260,9260,9260,9260,0
20241122,182000,2305480200,9260,9260,9260,9260,0
20241122,181900,2305480200,9260,9260,9260,9260,0
20241122,181800,2305480200,9260,9260,9260,9260,0
20241122,181700,2305480200,9260,9260,9260,9260,0
20241122,181600,2305480200,9260,9260,9260,9260,0
20241122,181500,2305480200,9260,9260,9260,9260,0
20241122,181400,2305480200,9260,9260,9260,9260,0
20241122,181300,2305480200,9260,9260,9260,9260,0
20241122,181200,2305480200,9260,9260,9260,9260,0
20241122,181100,2305480200,9260,9260,9260,9260,0
20241122,181000,2305480200,9260,9260,9260,9260,0
20241122,180900,2305480200,9260,9260,9260,9260,0
20241122,180800,2305480200,9260,9260,9260,9260,0
20241122,180700,2305480200,9260,9260,9260,9260,0
20241122,180600,2305480200,9260,9260,9260,9260,0
20241122,180500,2305480200,9260,9260,9260,9260,0
20241122,180400,2305480200,9260,9260,9260,9260,0
20241122,180300,2305480200,9260,9260,9260,9260,0
20241122,180200,2305480200,9260,9260,9260,9260,0
20241122,180100,2305480200,9260,9260,9260,9260,0
20241122,180000,2305480200,9260,9260,9260,9260,0
20241122,175900,2305480200,9260,9260,9260,9260,0
20241122,175800,2305480200,9260,9260,9260,9260,0
20241122,175700,2305480200,9260,9260,9260,9260,0
20241122,175600,2305480200,9260,9260,9260,9260,0
20241122,175500,2305480200,9260,9260,9260,9260,0
20241122,175400,2305480200,9260,9260,9260,9260,0
20241122,175300,2305480200,9260,9260,9260,9260,9199
20241122,175200,2305480200,9260,9260,9260,9260,0
20241122,175100,2305480200,9260,9260,9260,9260,0
20241122,175000,2305480200,9260,9260,9260,9260,0
20241122,174900,2305480200,9260,9260,9260,9260,0
20241122,174800,2305480200,9260,9260,9260,9260,0
20241122,174700,2305480200,9260,9260,9260,9260,0
20241122,174600,2305480200,9260,9260,9260,9260,0
20241122,174500,2305480200,9260,9260,9260,9260,0
20241122,174400,2305480200,9260,9260,9260,9260,0
20241122,174300,2305480200,9260,9260,9260,9260,0
20241122,174200,2305480200,9260,9260,9260,9260,0
20241122,174100,2305480200,9260,9260,9260,9260,0
20241122,174000,2305480200,9260,9260,9260,9260,0
20241122,173900,2305480200,9260,9260,9260,9260,0
20241122,173800,2305480200,9260,9260,9260,9260,0
20241122,173700,2305480200,9260,9260,9260,9260,0
20241122,173600,2305480200,9260,9260,9260,9260,0
20241122,173500,2305480200,9260,9260,9260,9260,0
20241122,173400,2305480200,9260,9260,9260,9260,0
20241122,173300,2305480200,9260,9260,9260,9260,0
20241122,173200,2305480200,9260,9260,9260,9260,0
20241122,173100,2305480200,9260,9260,9260,9260,0
20241122,173000,2305480200,9260,9260,9260,9260,0
20241122,172900,2305480200,9260,9260,9260,9260,0
20241122,172800,2305480200,9260,9260,9260,9260,0
20241122,172700,2305480200,9260,9260,9260,9260,0
20241122,172600,2305480200,9260,9260,9260,9260,0
20241122,172500,2305480200,9260,9260,9260,9260,0
20241122,172400,2305480200,9260,9260,9260,9260,0
20241122,172300,2305480200,9260,9260,9260,9260,9199
20241122,172200,2305480200,9260,9260,9260,9260,0
20241122,172100,2305480200,9260,9260,9260,9260,0
20241122,172000,2305480200,9260,9260,9260,9260,0
20241122,171900,2305480200,9260,9260,9260,9260,0
20241122,171800,2305480200,9260,9260,9260,9260,0
20241122,171700,2305480200,9260,9260,9260,9260,0
20241122,171600,2305480200,9260,9260,9260,9260,0
20241122,171500,2305480200,9260,9260,9260,9260,0
20241122,171400,2305480200,9260,9260,9260,9260,0
20241122,171300,2305480200,9260,9260,9260,9260,0
20241122,171200,2305480200,9260,9260,9260,9260,0
20241122,171100,2305480200,9260,9260,9260,9260,0
20241122,171000,2305480200,9260,9260,9260,9260,0
20241122,170900,2305480200,9260,9260,9260,9260,0
20241122,170800,2305480200,9260,9260,9260,9260,0
20241122,170700,2305480200,9260,9260,9260,9260,0
20241122,170600,2305480200,9260,9260,9260,9260,0
20241122,170500,2305480200,9260,9260,9260,9260,0
20241122,170400,2305480200,9260,9260,9260,9260,0
20241122,170300,2305480200,9260,9260,9260,9260,0
20241122,170200,2305480200,9260,9260,9260,9260,0
20241122,170100,2305480200,9260,9260,9260,9260,0
20241122,170000,2305480200,9260,9260,9260,9260,0
20241122,165900,2305480200,9260,9260,9260,9260,0
20241122,165800,2305480200,9260,9260,9260,9260,0
20241122,165700,2305480200,9260,9260,9260,9260,0
20241122,165600,2305480200,9260,9260,9260,9260,0
20241122,165500,2305480200,9260,9260,9260,9260,0
20241122,165400,2305480200,9260,9260,9260,9260,0
20241122,165300,2305480200,9260,9260,9260,9260,9199
20241122,165200,2305480200,9260,9260,9260,9260,0
20241122,165100,2305480200,9260,9260,9260,9260,0
20241122,165000,2305480200,9260,9260,9260,9260,0
20241122,164900,2305480200,9260,9260,9260,9260,0
20241122,164800,2305480200,9260,9260,9260,9260,0
20241122,164700,2305480200,9260,9260,9260,9260,0
20241122,164600,2305480200,9260,9260,9260,9260,0
20241122,164500,2305480200,9260,9260,9260,9260,0
20241122,164400,2305480200,9260,9260,9260,9260,0
20241122,164300,2305480200,9260,9260,9260,9260,0
20241122,164200,2305480200,9260,9260,9260,9260,0
20241122,164100,2305480200,9260,9260,9260,9260,0
20241122,164000,2305480200,9260,9260,9260,9260,0
20241122,163900,2305480200,9260,9260,9260,9260,0
20241122,163800,2305480200,9260,9260,9260,9260,0
20241122,163700,2305480200,9260,9260,9260,9260,0
20241122,163600,2305480200,9260,9260,9260,9260,0
20241122,163500,2305480200,9260,9260,9260,9260,0
20241122,163400,2305480200,9260,9260,9260,9260,0
20241122,163300,2305480200,9260,9260,9260,9260,0
20241122,163200,2305480200,9260,9260,9260,9260,0
20241122,163100,2305480200,9260,9260,9260,9260,0
20241122,163000,2305480200,9260,9260,9260,9260,0
20241122,162900,2305480200,9260,9260,9260,9260,0
20241122,162800,2305480200,9260,9260,9260,9260,0
20241122,162700,2305480200,9260,9260,9260,9260,0
20241122,162600,2305480200,9260,9260,9260,9260,0
20241122,162500,2305480200,9260,9260,9260,9260,0
20241122,162400,2305480200,9260,9260,9260,9260,0
20241122,162300,2305480200,9260,9260,9260,9260,9199
20241122,162200,2305480200,9260,9260,9260,9260,0
20241122,162100,2305480200,9260,9260,9260,9260,0
20241122,162000,2305480200,9260,9260,9260,9260,0
20241122,161900,2305480200,9260,9260,9260,9260,0
20241122,161800,2305480200,9260,9260,9260,9260,0
20241122,161700,2305480200,9260,9260,9260,9260,0
20241122,161600,2305480200,9260,9260,9260,9260,0
20241122,161500,2305480200,9260,9260,9260,9260,0
20241122,161400,2305480200,9260,9260,9260,9260,0
20241122,161300,2305480200,9260,9260,9260,9260,0
20241122,161200,2305480200,9260,9260,9260,9260,0
20241122,161100,2305480200,9260,9260,9260,9260,0
20241122,161000,2305480200,9260,9260,9260,9260,0
20241122,160900,2305480200,9260,9260,9260,9260,0
20241122,160800,2305480200,9260,9260,9260,9260,0
20241122,160700,2305480200,9260,9260,9260,9260,0
20241122,160600,2305480200,9260,9260,9260,9260,0
20241122,160500,2305480200,9260,9260,9260,9260,0
20241122,160400,2305480200,9260,9260,9260,9260,0
20241122,160300,2305480200,9260,9260,9260,9260,0
20241122,160200,2305480200,9260,9260,9260,9260,0
20241122,160100,2305480200,9260,9260,9260,9260,0
20241122,160000,2305480200,9260,9260,9260,9260,0
20241122,155900,2305480200,9260,9260,9260,9260,0
20241122,155800,2305480200,9260,9260,9260,9260,0
20241122,155700,2305480200,9260,9260,9260,9260,0
20241122,155600,2305480200,9260,9260,9260,9260,0
20241122,155500,2305480200,9260,9260,9260,9260,0
20241122,155400,2305480200,9260,9260,9260,9260,0
20241122,155300,2305480200,9260,9260,9260,9260,9199
20241122,155200,2305480200,9260,9260,9260,9260,0
20241122,155100,2305480200,9260,9260,9260,9260,0
20241122,155000,2305480200,9260,9260,9260,9260,0
20241122,154900,2305480200,9260,9260,9260,9260,0
20241122,154800,2305480200,9260,9260,9260,9260,0
20241122,154700,2305480200,9260,9260,9260,9260,0
20241122,154600,2305480200,9260,9260,9260,9260,0
20241122,154500,2305480200,9260,9260,9260,9260,0
20241122,154400,2305480200,9260,9260,9260,9260,0
20241122,154300,2305480200,9260,9260,9260,9260,0
20241122,154200,2305480200,9260,9260,9260,9260,0
20241122,154100,2305480200,9260,9260,9260,9260,0
20241122,154000,2305480200,9260,9260,9260,9260,0
20241122,153900,2305480200,9260,9260,9260,9260,0
20241122,153800,2305480200,9260,9260,9260,9260,0
20241122,153700,2305480200,9260,9260,9260,9260,0
20241122,153600,2305480200,9260,9260,9260,9260,0
20241122,153500,2305480200,9260,9260,9260,9260,0
20241122,153400,2305480200,9260,9260,9260,9260,0
20241122,153300,2305480200,9260,9260,9260,9260,0
20241122,153200,2305480200,9260,9260,9260,9260,0
20241122,153100,2305480200,9260,9260,9260,9260,0
20241122,153000,2305480200,9260,9260,9260,9260,9199
20241122,152900,2220297460,9260,9260,9260,9260,0
20241122,152800,2220297460,9260,9260,9260,9260,0
20241122,152700,2220297460,9260,9260,9260,9260,0
20241122,152600,2220297460,9260,9260,9260,9260,0
20241122,152500,2220297460,9260,9260,9260,9260,0
20241122,152400,2220297460,9260,9260,9260,9260,0
20241122,152300,2220297460,9260,9260,9260,9260,0
20241122,152200,2220297460,9260,9260,9260,9260,0
20241122,152100,2220297460,9260,9260,9260,9260,0
20241122,152000,2220297460,9260,9260,9260,9260,0
20241122,151900,2220297460,9260,9250,9260,9240,2673
20241122,151800,2195563460,9260,9250,9260,9240,1732
20241122,151700,2179543750,9250,9250,9260,9250,2366
20241122,151600,2157658210,9250,9240,9250,9240,1248
20241122,151500,2146115310,9240,9250,9250,9240,110
20241122,151400,2145098820,9240,9240,9240,9240,75
20241122,151300,2144405820,9240,9250,9250,9230,2415
20241122,151200,2122092510,9240,9240,9250,9240,1002
20241122,151100,2112834020,9240,9240,9250,9240,1271
20241122,151000,2101082920,9240,9230,9250,9230,1012
20241122,150900,2091732030,9240,9240,9240,9230,1435
20241122,150800,2078473680,9240,9220,9240,9220,3804
20241122,150700,2043358930,9230,9220,9230,9220,1239
20241122,150600,2031924300,9220,9220,9230,9220,2119
20241122,150500,2012387110,9220,9210,9220,9210,821
20241122,150400,2004822660,9220,9230,9230,9220,1877
20241122,150300,1987516480,9230,9230,9230,9230,1075
20241122,150200,1977594230,9230,9240,9240,9220,1550
20241122,150100,1963290220,9230,9230,9230,9220,630
20241122,150000,1957479320,9230,9220,9230,9220,572
20241122,145900,1952204470,9220,9220,9220,9220,100
20241122,145800,1951282470,9220,9220,9220,9220,1030
20241122,145700,1941785870,9220,9220,9220,9220,0
20241122,145600,1941785870,9220,9220,9230,9210,28
20241122,145500,1941527690,9210,9230,9230,9210,1012
20241122,145400,1932203340,9230,9220,9230,9220,18
20241122,145300,1932037210,9230,9230,9230,9230,19
20241122,145200,1931861840,9230,9230,9230,9230,2
20241122,145100,1931843380,9250,9250,9250,9250,199
20241122,145000,1930002630,9250,9240,9250,9240,117
20241122,144900,1928921300,9220,9240,9240,9220,172
20241122,144800,1927334240,9240,9240,9240,9240,0
20241122,144700,1927334240,9240,9230,9240,9230,387
20241122,144600,1923761200,9230,9230,9230,9230,0
20241122,144500,1923761200,9230,9250,9250,9230,1101
20241122,144400,1913588520,9250,9250,9250,9240,201
20241122,144300,1911729280,9250,9250,9260,9250,2301
20241122,144200,1890439950,9250,9220,9250,9210,7136
20241122,144100,1824540250,9220,9210,9220,9210,1105
20241122,144000,1814363190,9210,9210,9210,9210,0
20241122,143900,1814363190,9210,9200,9210,9200,111
20241122,143800,1813341980,9200,9180,9200,9180,502
20241122,143700,1808733580,9180,9180,9180,9180,50
20241122,143600,1808274580,9180,9180,9180,9180,1
20241122,143500,1808265400,9180,9180,9180,9180,260
20241122,143400,1805878600,9170,9170,9170,9170,0
20241122,143300,1805878600,9170,9170,9170,9170,0
20241122,143200,1805878600,9170,9170,9170,9170,300
20241122,143100,1803127600,9200,9200,9200,9200,501
20241122,143000,1798518400,9180,9180,9180,9180,167
20241122,142900,1796985340,9180,9200,9200,9180,733
20241122,142800,1790250400,9200,9190,9200,9190,320
20241122,142700,1787307400,9200,9200,9200,9200,0
20241122,142600,1787307400,9200,9200,9200,9200,500
20241122,142500,1782707400,9200,9200,9200,9200,131
20241122,142400,1781502200,9200,9200,9200,9200,0
20241122,142300,1781502200,9200,9160,9200,9160,3170
20241122,142200,1752393240,9160,9170,9170,9160,2043
20241122,142100,1733679310,9170,9170,9170,9170,150
20241122,142000,1732303810,9170,9170,9170,9170,23
20241122,141900,1732092900,9170,9190,9190,9170,1464
20241122,141800,1718667620,9180,9180,9180,9180,0
20241122,141700,1718667620,9180,9180,9180,9180,3060
20241122,141600,1690576820,9180,9180,9180,9180,2
20241122,141500,1690558460,9180,9180,9180,9180,0
20241122,141400,1690558460,9180,9170,9180,9170,1218
20241122,141300,1679384560,9170,9170,9170,9170,131
20241122,141200,1678183290,9170,9180,9180,9170,622
20241122,141100,1672473400,9180,9180,9180,9180,1
20241122,141000,1672464220,9180,9170,9180,9170,189
20241122,140900,1670729210,9180,9170,9180,9170,55
20241122,140800,1670224840,9170,9170,9190,9170,516
20241122,140700,1665493040,9170,9170,9170,9160,2256
20241122,140600,1644809100,9180,9180,9180,9180,40
20241122,140500,1644441900,9190,9180,9190,9180,230
20241122,140400,1642330450,9190,9190,9190,9190,2
20241122,140300,1642312070,9170,9170,9170,9170,10
20241122,140200,1642220370,9170,9180,9180,9170,1627
20241122,140100,1627284520,9190,9190,9190,9190,0
20241122,140000,1627284520,9190,9180,9190,9180,6
20241122,135900,1627229420,9190,9190,9190,9190,6
20241122,135800,1627174280,9180,9180,9180,9180,10
20241122,135700,1627082480,9190,9190,9190,9190,2
20241122,135600,1627064100,9180,9180,9180,9180,350
20241122,135500,1623851100,9190,9190,9190,9190,0
20241122,135400,1623851100,9190,9170,9190,9170,869
20241122,135300,1615882330,9170,9170,9170,9170,0
20241122,135200,1615882330,9170,9180,9180,9170,800
20241122,135100,1608543120,9180,9180,9180,9180,115
20241122,135000,1607487420,9190,9180,9190,9180,206
20241122,134900,1605596280,9180,9190,9190,9180,83
20241122,134800,1604834300,9190,9190,9190,9190,13
20241122,134700,1604714830,9190,9190,9200,9190,222
20241122,134600,1602672480,9200,9200,9200,9200,0
20241122,134500,1602672480,9200,9200,9200,9160,551
20241122,134400,1597620470,9180,9180,9180,9160,3904
20241122,134300,1561811890,9200,9180,9200,9170,5067
20241122,134200,1515297080,9190,9190,9190,9180,1559
20241122,134100,1500971090,9190,9190,9190,9190,8
20241122,134000,1500897570,9200,9200,9200,9200,1
20241122,133900,1500888370,9190,9190,9190,9190,151
20241122,133800,1499500680,9190,9200,9200,9190,385
20241122,133700,1495959360,9220,9220,9220,9220,1
20241122,133600,1495950140,9200,9220,9220,9190,117
20241122,133500,1494873830,9190,9190,9190,9190,0
20241122,133400,1494873830,9190,9190,9190,9190,1
20241122,133300,1494864640,9190,9190,9190,9190,11
20241122,133200,1494763550,9200,9200,9200,9200,1076
20241122,133100,1484864350,9210,9220,9220,9200,485
20241122,133000,1480399750,9220,9220,9220,9220,0
20241122,132900,1480399750,9220,9220,9220,9210,483
20241122,132800,1475951280,9210,9210,9210,9210,0
20241122,132700,1475951280,9210,9210,9210,9210,788
20241122,132600,1468693800,9210,9210,9210,9210,0
20241122,132500,1468693800,9210,9210,9210,9210,100
20241122,132400,1467772800,9210,9210,9210,9210,0
20241122,132300,1467772800,9210,9210,9210,9210,0
20241122,132200,1467772800,9210,9230,9240,9210,1905
20241122,132100,1450209370,9220,9230,9230,9220,41
20241122,132000,1449831340,9230,9230,9230,9230,497
20241122,131900,1445244030,9230,9220,9230,9220,1913
20241122,131800,1427588630,9220,9220,9220,9220,212
20241122,131700,1425633990,9230,9220,9230,9200,923
20241122,131600,1417120480,9220,9220,9220,9220,47
20241122,131500,1416687140,9220,9220,9220,9220,0
20241122,131400,1416687140,9220,9220,9220,9220,150
20241122,131300,1415304140,9220,9200,9220,9200,462
20241122,131200,1411053100,9200,9210,9210,9200,390
20241122,131100,1407462810,9220,9220,9220,9210,238
20241122,131000,1405269590,9220,9220,9220,9220,0
20241122,130900,1405269590,9220,9220,9220,9220,170
20241122,130800,1403702190,9210,9210,9210,9210,0
20241122,130700,1403702190,9210,9210,9210,9210,0
20241122,130600,1403702190,9210,9210,9210,9210,1032
20241122,130500,1394197470,9210,9210,9220,9210,144
20241122,130400,1392870510,9220,9220,9220,9220,0
20241122,130300,1392870510,9220,9210,9220,9210,235
20241122,130200,1390705220,9210,9210,9210,9210,51
20241122,130100,1390235510,9210,9220,9220,9210,458
20241122,130000,1386017030,9210,9220,9220,9210,533
20241122,125900,1381103470,9220,9220,9220,9220,709
20241122,125800,1374566490,9220,9220,9220,9220,101
20241122,125700,1373635270,9220,9220,9220,9220,108
20241122,125600,1372639510,9220,9220,9220,9220,8
20241122,125500,1372565750,9220,9220,9220,9220,8
20241122,125400,1372491990,9220,9220,9230,9220,220
20241122,125300,1370463580,9220,9220,9220,9220,162
20241122,125200,1368969940,9220,9220,9220,9220,8
20241122,125100,1368896180,9210,9210,9210,9210,8
20241122,125000,1368822500,9210,9210,9210,9210,8
20241122,124900,1368748820,9210,9210,9210,9210,8
20241122,124800,1368675140,9190,9190,9190,9190,0
20241122,124700,1368675140,9190,9190,9190,9190,1
20241122,124600,1368665950,9200,9210,9210,9190,132
20241122,124500,1367452540,9210,9200,9210,9200,288
20241122,124400,1364802860,9210,9210,9230,9210,208
20241122,124300,1362885010,9210,9210,9210,9210,9
20241122,124200,1362802120,9210,9210,9210,9210,16
20241122,124100,1362654760,9210,9210,9210,9210,8
20241122,124000,1362581080,9210,9210,9210,9210,8
20241122,123900,1362507400,9220,9220,9220,9220,138
20241122,123800,1361235040,9190,9200,9200,9190,67
20241122,123700,1360619230,9190,9200,9200,9190,420
20241122,123600,1356756670,9200,9210,9210,9200,58
20241122,123500,1356222990,9200,9200,9200,9200,0
20241122,123400,1356222990,9200,9200,9210,9200,216
20241122,123300,1354235710,9200,9200,9200,9200,8
20241122,123200,1354162110,9200,9200,9200,9190,306
20241122,123100,1351349910,9200,9200,9200,9200,208
20241122,123000,1349436310,9220,9220,9220,9210,216
20241122,122900,1347444870,9220,9210,9220,9210,253
20241122,122800,1345112300,9210,9210,9210,9210,24
20241122,122700,1344891260,9210,9210,9210,9210,24
20241122,122600,1344670220,9210,9210,9210,9210,10
20241122,122500,1344578120,9210,9200,9210,9200,768
20241122,122400,1337504920,9190,9190,9190,9190,0
20241122,122300,1337504920,9190,9190,9190,9190,0
20241122,122200,1337504920,9190,9190,9190,9190,470
20241122,122100,1333185620,9200,9180,9210,9180,1314
20241122,122000,1321122880,9170,9180,9180,9170,667
20241122,121900,1314999880,9170,9180,9180,9170,835
20241122,121800,1307342850,9180,9190,9190,9170,5410
20241122,121700,1257667250,9210,9200,9210,9200,672
20241122,121600,1251484640,9200,9210,9210,9200,666
20241122,121500,1245352880,9210,9220,9220,9210,108
20241122,121400,1244358120,9220,9220,9220,9220,113
20241122,121300,1243316260,9220,9220,9220,9220,8
20241122,121200,1243242500,9220,9220,9220,9220,0
20241122,121100,1243242500,9220,9220,9220,9220,8
20241122,121000,1243168740,9230,9220,9230,9220,317
20241122,120900,1240245980,9230,9240,9240,9230,153
20241122,120800,1238833770,9230,9240,9240,9230,541
20241122,120700,1233840100,9240,9240,9240,9240,114
20241122,120600,1232786740,9240,9250,9250,9230,221
20241122,120500,1230745790,9240,9240,9240,9240,18
20241122,120400,1230579470,9240,9240,9240,9240,8
20241122,120300,1230505550,9240,9240,9240,9240,13
20241122,120200,1230385430,9240,9240,9240,9240,8
20241122,120100,1230311510,9230,9240,9240,9230,278
20241122,120000,1227745490,9240,9240,9240,9240,15
20241122,115900,1227606890,9240,9230,9240,9230,25
20241122,115800,1227376000,9240,9240,9240,9240,76
20241122,115700,1226673760,9240,9240,9240,9240,8
20241122,115600,1226599840,9240,9240,9240,9240,84
20241122,115500,1225823680,9230,9230,9240,9230,110
20241122,115400,1224808290,9230,9240,9250,9230,509
20241122,115300,1220109620,9240,9240,9240,9240,8
20241122,115200,1220035700,9240,9240,9240,9240,102
20241122,115100,1219093220,9240,9240,9240,9240,116
20241122,115000,1218021380,9240,9240,9240,9240,8
20241122,114900,1217947460,9240,9240,9240,9240,8
20241122,114800,1217873540,9240,9240,9240,9240,3
20241122,114700,1217845820,9240,9230,9240,9230,19
20241122,114600,1217670420,9240,9230,9240,9230,284
20241122,114500,1215047100,9230,9230,9230,9230,30
20241122,114400,1214770200,9230,9220,9230,9220,108
20241122,114300,1213774360,9230,9230,9230,9230,8
20241122,114200,1213700520,9230,9220,9230,9220,135
20241122,114100,1212455720,9230,9230,9230,9230,8
20241122,114000,1212381880,9230,9230,9230,9230,9
20241122,113900,1212298810,9230,9230,9230,9230,8
20241122,113800,1212224970,9220,9220,9220,9220,568
20241122,113700,1206988010,9220,9220,9220,9220,0
20241122,113600,1206988010,9220,9240,9240,9210,376
20241122,113500,1203524880,9220,9220,9220,9220,16
20241122,113400,1203377360,9240,9210,9240,9210,415
20241122,113300,1199555180,9240,9210,9240,9210,442
20241122,113200,1195484160,9240,9210,9240,9210,474
20241122,113100,1191118590,9220,9220,9220,9220,9
20241122,113000,1191035610,9210,9220,9220,9210,400
20241122,112900,1187351530,9210,9220,9220,9210,3230
20241122,112800,1157602120,9230,9230,9230,9230,235
20241122,112700,1155433070,9230,9230,9230,9230,214
20241122,112600,1153457850,9230,9230,9230,9230,8
20241122,112500,1153384010,9230,9230,9230,9230,0
20241122,112400,1153384010,9230,9230,9230,9230,8
20241122,112300,1153310170,9210,9220,9220,9210,59
20241122,112200,1152766700,9210,9230,9230,9210,460
20241122,112100,1148527740,9240,9230,9240,9230,103
20241122,112000,1147577030,9220,9220,9220,9220,17
20241122,111900,1147420290,9220,9220,9220,9220,227
20241122,111800,1145327350,9220,9220,9220,9220,8
20241122,111700,1145253590,9220,9210,9220,9200,402
20241122,111600,1141554960,9200,9200,9210,9200,1877
20241122,111500,1124286460,9200,9210,9210,9200,225
20241122,111400,1122216250,9210,9210,9210,9200,299
20241122,111300,1119462700,9210,9210,9230,9210,724
20241122,111200,1112784360,9210,9230,9230,9210,1870
20241122,111100,1095554470,9220,9230,9230,9220,9
20241122,111000,1095471460,9230,9230,9230,9230,416
20241122,110900,1091631780,9240,9230,9240,9230,26
20241122,110800,1091391590,9240,9230,9240,9230,20
20241122,110700,1091206910,9240,9240,9240,9240,8
20241122,110600,1091132990,9240,9240,9240,9240,8
20241122,110500,1091059070,9230,9240,9240,9230,39
20241122,110400,1090699020,9240,9240,9240,9240,28
20241122,110300,1090440300,9240,9240,9240,9240,45
20241122,110200,1090024500,9240,9240,9240,9240,373
20241122,110100,1086577980,9250,9260,9260,9250,10
20241122,110000,1086485470,9240,9240,9250,9240,14
20241122,105900,1086356030,9260,9240,9260,9230,271
20241122,105800,1083854590,9250,9250,9250,9250,8
20241122,105700,1083780590,9250,9250,9250,9250,123
20241122,105600,1082642840,9250,9250,9260,9250,541
20241122,105500,1077638510,9240,9260,9260,9240,28
20241122,105400,1077379770,9250,9250,9250,9250,0
20241122,105300,1077379770,9250,9260,9260,9250,18
20241122,105200,1077213190,9260,9240,9260,9240,553
20241122,105100,1072103350,9240,9250,9250,9240,69
20241122,105000,1071465710,9240,9250,9250,9240,75
20241122,104900,1070772130,9270,9260,9270,9230,1152
20241122,104800,1060120480,9250,9280,9280,9250,330
20241122,104700,1057064040,9270,9270,9280,9260,1176
20241122,104600,1046157110,9270,9270,9270,9270,20
20241122,104500,1045971710,9270,9270,9270,9260,101
20241122,104400,1045035940,9270,9270,9270,9270,156
20241122,104300,1043589820,9270,9270,9270,9270,117
20241122,104200,1042505230,9270,9270,9280,9250,1066
20241122,104100,1032633990,9280,9260,9280,9250,4792
20241122,104000,988225140,9260,9260,9260,9260,426
20241122,103900,984280380,9260,9240,9260,9230,816
20241122,103800,976741510,9220,9250,9250,9220,228
20241122,103700,974636730,9240,9220,9260,9220,4236
20241122,103600,935489720,9220,9220,9220,9220,8
20241122,103500,935415960,9220,9210,9220,9210,31
20241122,103400,935130240,9210,9190,9220,9190,229
20241122,103300,933025530,9190,9220,9220,9190,1872
20241122,103200,915803720,9230,9220,9230,9220,328
20241122,103100,912779470,9230,9230,9230,9230,60
20241122,103000,912225670,9230,9210,9230,9210,70
20241122,102900,911580080,9210,9210,9210,9210,502
20241122,102800,906956660,9210,9230,9240,9210,541
20241122,102700,901972990,9240,9220,9240,9210,209
20241122,102600,900047970,9210,9210,9210,9210,535
20241122,102500,895120620,9220,9220,9220,9210,487
20241122,102400,890630500,9230,9230,9230,9230,86
20241122,102300,889836720,9240,9240,9240,9240,8
20241122,102200,889762800,9240,9240,9240,9230,74
20241122,102100,889079690,9230,9240,9240,9230,58
20241122,102000,888544270,9240,9230,9240,9230,234
20241122,101900,886384330,9240,9240,9240,9240,216
20241122,101800,884388490,9240,9240,9240,9240,8
20241122,101700,884314570,9240,9230,9240,9230,107
20241122,101600,883326190,9230,9220,9230,9220,194
20241122,101500,881535580,9230,9220,9230,9220,2757
20241122,101400,856097400,9220,9220,9230,9210,1273
20241122,101300,844360320,9230,9220,9230,9220,871
20241122,101200,836329600,9230,9230,9230,9230,135
20241122,101100,835083550,9230,9230,9240,9230,239
20241122,101000,832877470,9240,9240,9240,9240,8
20241122,100900,832803550,9240,9240,9240,9230,768
20241122,100800,825709240,9240,9230,9240,9230,665
20241122,100700,819570620,9230,9230,9230,9230,137
20241122,100600,818306110,9230,9230,9230,9230,52
20241122,100500,817826150,9230,9220,9230,9210,210
20241122,100400,815891760,9230,9230,9230,9210,4229
20241122,100300,776942030,9240,9240,9240,9240,4
20241122,100200,776905070,9210,9230,9230,9210,433
20241122,100100,772912840,9250,9250,9250,9250,328
20241122,100000,769878840,9210,9260,9260,9210,348
20241122,095900,766667960,9260,9260,9260,9210,3542
20241122,095800,734043520,9260,9240,9260,9240,216
20241122,095700,732045130,9250,9210,9250,9210,307
20241122,095600,729217350,9210,9240,9240,9210,3268
20241122,095500,699106290,9240,9230,9240,9230,58
20241122,095400,698570870,9240,9240,9250,9240,644
20241122,095300,692619150,9240,9240,9240,9240,46
20241122,095200,692194110,9220,9230,9230,9190,668
20241122,095100,686040940,9250,9250,9250,9250,0
20241122,095000,686040940,9250,9260,9260,9210,19
20241122,094900,685865570,9190,9250,9270,9190,4836
20241122,094800,641310190,9270,9270,9270,9250,274
20241122,094700,638775540,9240,9270,9270,9240,140
20241122,094600,637478800,9270,9250,9270,9230,6832
20241122,094500,574306690,9250,9250,9250,9250,780
20241122,094400,567091690,9250,9240,9250,9240,10
20241122,094300,566999270,9240,9240,9250,9240,1253
20241122,094200,555419100,9240,9220,9240,9220,364
20241122,094100,552055760,9240,9240,9240,9220,263
20241122,094000,549627570,9230,9240,9240,9230,238
20241122,093900,547429750,9240,9250,9250,9230,17
20241122,093800,547272690,9230,9230,9250,9220,1715
20241122,093700,531432780,9240,9230,9240,9230,1056
20241122,093600,521676370,9230,9230,9230,9220,321
20241122,093500,518715470,9240,9230,9240,9230,310
20241122,093400,515853160,9230,9230,9240,9230,437
20241122,093300,511819570,9230,9250,9250,9230,30
20241122,093200,511542560,9240,9240,9250,9240,74
20241122,093100,510858710,9250,9230,9250,9230,1577
20241122,093000,496287550,9240,9230,9240,9220,1014
20241122,092900,486938330,9240,9220,9240,9220,795
20241122,092800,479608350,9220,9220,9220,9210,618
20241122,092700,473911270,9210,9220,9230,9210,1358
20241122,092600,461385900,9230,9230,9250,9220,191
20241122,092500,459623540,9240,9220,9240,9220,52
20241122,092400,459143280,9230,9250,9250,9220,432
20241122,092300,455152960,9220,9230,9250,9210,1839
20241122,092200,438193340,9250,9260,9260,9220,1932
20241122,092100,420341420,9260,9240,9260,9240,1770
20241122,092000,403965990,9240,9240,9250,9240,2352
20241122,091900,382215640,9240,9240,9240,9230,1853
20241122,091800,365098370,9240,9230,9240,9230,2435
20241122,091700,342600970,9230,9230,9230,9230,589
20241122,091600,337164500,9220,9230,9230,9210,2195
20241122,091500,316930650,9240,9220,9240,9200,2739
20241122,091400,291653940,9230,9190,9230,9170,3296
20241122,091300,261345470,9160,9170,9170,9160,2145
20241122,091200,241692480,9170,9200,9210,9160,3636
20241122,091100,208306380,9190,9220,9220,9190,638
20241122,091000,202441120,9220,9210,9220,9210,976
20241122,090900,193451960,9210,9180,9210,9180,1647
20241122,090800,178307500,9160,9160,9160,9160,710
20241122,090700,171803900,9160,9170,9170,9160,535
20241122,090600,166898200,9170,9170,9170,9170,275
20241122,090500,164376450,9150,9160,9160,9150,1082
20241122,090400,154470820,9150,9130,9150,9100,2225
20241122,090300,134183220,9130,9180,9180,9130,2712
20241122,090200,109337170,9180,9210,9230,9180,2878
20241122,090100,82866890,9210,9170,9210,9170,735
20241122,090000,76101800,9170,9240,9250,9170,8257