KissMeData/089590/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,195700,1564341070,9000,9000,9000,9000,1902
20241112,195600,1564341070,9000,9000,9000,9000,0
20241112,195500,1564341070,9000,9000,9000,9000,0
20241112,195400,1564341070,9000,9000,9000,9000,0
20241112,195300,1564341070,9000,9000,9000,9000,0
20241112,195200,1564341070,9000,9000,9000,9000,0
20241112,195100,1564341070,9000,9000,9000,9000,0
20241112,195000,1564341070,9000,9000,9000,9000,0
20241112,194900,1564341070,9000,9000,9000,9000,0
20241112,194800,1564341070,9000,9000,9000,9000,0
20241112,194700,1564341070,9000,9000,9000,9000,0
20241112,194600,1564341070,9000,9000,9000,9000,0
20241112,194500,1564341070,9000,9000,9000,9000,0
20241112,194400,1564341070,9000,9000,9000,9000,0
20241112,194300,1564341070,9000,9000,9000,9000,0
20241112,194200,1564341070,9000,9000,9000,9000,0
20241112,194100,1564341070,9000,9000,9000,9000,0
20241112,194000,1564341070,9000,9000,9000,9000,0
20241112,193900,1564341070,9000,9000,9000,9000,0
20241112,193800,1564341070,9000,9000,9000,9000,0
20241112,193700,1564341070,9000,9000,9000,9000,0
20241112,193600,1564341070,9000,9000,9000,9000,0
20241112,193500,1564341070,9000,9000,9000,9000,0
20241112,193400,1564341070,9000,9000,9000,9000,0
20241112,193300,1564341070,9000,9000,9000,9000,0
20241112,193200,1564341070,9000,9000,9000,9000,0
20241112,193100,1564341070,9000,9000,9000,9000,0
20241112,193000,1564341070,9000,9000,9000,9000,0
20241112,192900,1564341070,9000,9000,9000,9000,0
20241112,192800,1564341070,9000,9000,9000,9000,0
20241112,192700,1564341070,9000,9000,9000,9000,1902
20241112,192600,1564341070,9000,9000,9000,9000,0
20241112,192500,1564341070,9000,9000,9000,9000,0
20241112,192400,1564341070,9000,9000,9000,9000,0
20241112,192300,1564341070,9000,9000,9000,9000,0
20241112,192200,1564341070,9000,9000,9000,9000,0
20241112,192100,1564341070,9000,9000,9000,9000,0
20241112,192000,1564341070,9000,9000,9000,9000,0
20241112,191900,1564341070,9000,9000,9000,9000,0
20241112,191800,1564341070,9000,9000,9000,9000,0
20241112,191700,1564341070,9000,9000,9000,9000,0
20241112,191600,1564341070,9000,9000,9000,9000,0
20241112,191500,1564341070,9000,9000,9000,9000,0
20241112,191400,1564341070,9000,9000,9000,9000,0
20241112,191300,1564341070,9000,9000,9000,9000,0
20241112,191200,1564341070,9000,9000,9000,9000,0
20241112,191100,1564341070,9000,9000,9000,9000,0
20241112,191000,1564341070,9000,9000,9000,9000,0
20241112,190900,1564341070,9000,9000,9000,9000,0
20241112,190800,1564341070,9000,9000,9000,9000,0
20241112,190700,1564341070,9000,9000,9000,9000,0
20241112,190600,1564341070,9000,9000,9000,9000,0
20241112,190500,1564341070,9000,9000,9000,9000,0
20241112,190400,1564341070,9000,9000,9000,9000,0
20241112,190300,1564341070,9000,9000,9000,9000,0
20241112,190200,1564341070,9000,9000,9000,9000,0
20241112,190100,1564341070,9000,9000,9000,9000,0
20241112,190000,1564341070,9000,9000,9000,9000,0
20241112,185900,1564341070,9000,9000,9000,9000,0
20241112,185800,1564341070,9000,9000,9000,9000,0
20241112,185700,1564341070,9000,9000,9000,9000,1902
20241112,185600,1564341070,9000,9000,9000,9000,0
20241112,185500,1564341070,9000,9000,9000,9000,0
20241112,185400,1564341070,9000,9000,9000,9000,0
20241112,185300,1564341070,9000,9000,9000,9000,0
20241112,185200,1564341070,9000,9000,9000,9000,0
20241112,185100,1564341070,9000,9000,9000,9000,0
20241112,185000,1564341070,9000,9000,9000,9000,0
20241112,184900,1564341070,9000,9000,9000,9000,0
20241112,184800,1564341070,9000,9000,9000,9000,0
20241112,184700,1564341070,9000,9000,9000,9000,0
20241112,184600,1564341070,9000,9000,9000,9000,0
20241112,184500,1564341070,9000,9000,9000,9000,0
20241112,184400,1564341070,9000,9000,9000,9000,0
20241112,184300,1564341070,9000,9000,9000,9000,0
20241112,184200,1564341070,9000,9000,9000,9000,0
20241112,184100,1564341070,9000,9000,9000,9000,0
20241112,184000,1564341070,9000,9000,9000,9000,0
20241112,183900,1564341070,9000,9000,9000,9000,0
20241112,183800,1564341070,9000,9000,9000,9000,0
20241112,183700,1564341070,9000,9000,9000,9000,0
20241112,183600,1564341070,9000,9000,9000,9000,0
20241112,183500,1564341070,9000,9000,9000,9000,0
20241112,183400,1564341070,9000,9000,9000,9000,0
20241112,183300,1564341070,9000,9000,9000,9000,0
20241112,183200,1564341070,9000,9000,9000,9000,0
20241112,183100,1564341070,9000,9000,9000,9000,0
20241112,183000,1564341070,9000,9000,9000,9000,0
20241112,182900,1564341070,9000,9000,9000,9000,0
20241112,182800,1564341070,9000,9000,9000,9000,0
20241112,182700,1564341070,9000,9000,9000,9000,1902
20241112,182600,1564341070,9000,9000,9000,9000,0
20241112,182500,1564341070,9000,9000,9000,9000,0
20241112,182400,1564341070,9000,9000,9000,9000,0
20241112,182300,1564341070,9000,9000,9000,9000,0
20241112,182200,1564341070,9000,9000,9000,9000,0
20241112,182100,1564341070,9000,9000,9000,9000,0
20241112,182000,1564341070,9000,9000,9000,9000,0
20241112,181900,1564341070,9000,9000,9000,9000,0
20241112,181800,1564341070,9000,9000,9000,9000,0
20241112,181700,1564341070,9000,9000,9000,9000,0
20241112,181600,1564341070,9000,9000,9000,9000,0
20241112,181500,1564341070,9000,9000,9000,9000,0
20241112,181400,1564341070,9000,9000,9000,9000,0
20241112,181300,1564341070,9000,9000,9000,9000,0
20241112,181200,1564341070,9000,9000,9000,9000,0
20241112,181100,1564341070,9000,9000,9000,9000,0
20241112,181000,1564341070,9000,9000,9000,9000,0
20241112,180900,1564341070,9000,9000,9000,9000,0
20241112,180800,1564341070,9000,9000,9000,9000,0
20241112,180700,1564341070,9000,9000,9000,9000,0
20241112,180600,1564341070,9000,9000,9000,9000,0
20241112,180500,1564341070,9000,9000,9000,9000,0
20241112,180400,1564341070,9000,9000,9000,9000,0
20241112,180300,1564341070,9000,9000,9000,9000,0
20241112,180200,1564341070,9000,9000,9000,9000,0
20241112,180100,1564341070,9000,9000,9000,9000,0
20241112,180000,1564341070,9000,9000,9000,9000,0
20241112,175900,1564341070,9000,9000,9000,9000,0
20241112,175800,1564341070,9000,9000,9000,9000,0
20241112,175700,1564341070,9000,9000,9000,9000,1902
20241112,175600,1564341070,9000,9000,9000,9000,0
20241112,175500,1564341070,9000,9000,9000,9000,0
20241112,175400,1564341070,9000,9000,9000,9000,0
20241112,175300,1564341070,9000,9000,9000,9000,0
20241112,175200,1564341070,9000,9000,9000,9000,0
20241112,175100,1564341070,9000,9000,9000,9000,0
20241112,175000,1564341070,9000,9000,9000,9000,0
20241112,174900,1564341070,9000,9000,9000,9000,0
20241112,174800,1564341070,9000,9000,9000,9000,0
20241112,174700,1564341070,9000,9000,9000,9000,0
20241112,174600,1564341070,9000,9000,9000,9000,0
20241112,174500,1564341070,9000,9000,9000,9000,0
20241112,174400,1564341070,9000,9000,9000,9000,0
20241112,174300,1564341070,9000,9000,9000,9000,0
20241112,174200,1564341070,9000,9000,9000,9000,0
20241112,174100,1564341070,9000,9000,9000,9000,0
20241112,174000,1564341070,9000,9000,9000,9000,0
20241112,173900,1564341070,9000,9000,9000,9000,0
20241112,173800,1564341070,9000,9000,9000,9000,0
20241112,173700,1564341070,9000,9000,9000,9000,0
20241112,173600,1564341070,9000,9000,9000,9000,0
20241112,173500,1564341070,9000,9000,9000,9000,0
20241112,173400,1564341070,9000,9000,9000,9000,0
20241112,173300,1564341070,9000,9000,9000,9000,0
20241112,173200,1564341070,9000,9000,9000,9000,0
20241112,173100,1564341070,9000,9000,9000,9000,0
20241112,173000,1564341070,9000,9000,9000,9000,0
20241112,172900,1564341070,9000,9000,9000,9000,0
20241112,172800,1564341070,9000,9000,9000,9000,0
20241112,172700,1564341070,9000,9000,9000,9000,1902
20241112,172600,1564341070,9000,9000,9000,9000,0
20241112,172500,1564341070,9000,9000,9000,9000,0
20241112,172400,1564341070,9000,9000,9000,9000,0
20241112,172300,1564341070,9000,9000,9000,9000,0
20241112,172200,1564341070,9000,9000,9000,9000,0
20241112,172100,1564341070,9000,9000,9000,9000,0
20241112,172000,1564341070,9000,9000,9000,9000,0
20241112,171900,1564341070,9000,9000,9000,9000,0
20241112,171800,1564341070,9000,9000,9000,9000,0
20241112,171700,1564341070,9000,9000,9000,9000,0
20241112,171600,1564341070,9000,9000,9000,9000,0
20241112,171500,1564341070,9000,9000,9000,9000,0
20241112,171400,1564341070,9000,9000,9000,9000,0
20241112,171300,1564341070,9000,9000,9000,9000,0
20241112,171200,1564341070,9000,9000,9000,9000,0
20241112,171100,1564341070,9000,9000,9000,9000,0
20241112,171000,1564341070,9000,9000,9000,9000,0
20241112,170900,1564341070,9000,9000,9000,9000,0
20241112,170800,1564341070,9000,9000,9000,9000,0
20241112,170700,1564341070,9000,9000,9000,9000,0
20241112,170600,1564341070,9000,9000,9000,9000,0
20241112,170500,1564341070,9000,9000,9000,9000,0
20241112,170400,1564341070,9000,9000,9000,9000,0
20241112,170300,1564341070,9000,9000,9000,9000,0
20241112,170200,1564341070,9000,9000,9000,9000,0
20241112,170100,1564341070,9000,9000,9000,9000,0
20241112,170000,1564341070,9000,9000,9000,9000,0
20241112,165900,1564341070,9000,9000,9000,9000,0
20241112,165800,1564341070,9000,9000,9000,9000,0
20241112,165700,1564341070,9000,9000,9000,9000,1902
20241112,165600,1564341070,9000,9000,9000,9000,0
20241112,165500,1564341070,9000,9000,9000,9000,0
20241112,165400,1564341070,9000,9000,9000,9000,0
20241112,165300,1564341070,9000,9000,9000,9000,0
20241112,165200,1564341070,9000,9000,9000,9000,0
20241112,165100,1564341070,9000,9000,9000,9000,0
20241112,165000,1564341070,9000,9000,9000,9000,0
20241112,164900,1564341070,9000,9000,9000,9000,0
20241112,164800,1564341070,9000,9000,9000,9000,0
20241112,164700,1564341070,9000,9000,9000,9000,0
20241112,164600,1564341070,9000,9000,9000,9000,0
20241112,164500,1564341070,9000,9000,9000,9000,0
20241112,164400,1564341070,9000,9000,9000,9000,0
20241112,164300,1564341070,9000,9000,9000,9000,0
20241112,164200,1564341070,9000,9000,9000,9000,0
20241112,164100,1564341070,9000,9000,9000,9000,0
20241112,164000,1564341070,9000,9000,9000,9000,0
20241112,163900,1564341070,9000,9000,9000,9000,0
20241112,163800,1564341070,9000,9000,9000,9000,0
20241112,163700,1564341070,9000,9000,9000,9000,0
20241112,163600,1564341070,9000,9000,9000,9000,0
20241112,163500,1564341070,9000,9000,9000,9000,0
20241112,163400,1564341070,9000,9000,9000,9000,0
20241112,163300,1564341070,9000,9000,9000,9000,0
20241112,163200,1564341070,9000,9000,9000,9000,0
20241112,163100,1564341070,9000,9000,9000,9000,0
20241112,163000,1564341070,9000,9000,9000,9000,0
20241112,162900,1564341070,9000,9000,9000,9000,0
20241112,162800,1564341070,9000,9000,9000,9000,0
20241112,162700,1564341070,9000,9000,9000,9000,1902
20241112,162600,1564341070,9000,9000,9000,9000,0
20241112,162500,1564341070,9000,9000,9000,9000,0
20241112,162400,1564341070,9000,9000,9000,9000,0
20241112,162300,1564341070,9000,9000,9000,9000,0
20241112,162200,1564341070,9000,9000,9000,9000,0
20241112,162100,1564341070,9000,9000,9000,9000,0
20241112,162000,1564341070,9000,9000,9000,9000,0
20241112,161900,1564341070,9000,9000,9000,9000,0
20241112,161800,1564341070,9000,9000,9000,9000,0
20241112,161700,1564341070,9000,9000,9000,9000,0
20241112,161600,1564341070,9000,9000,9000,9000,0
20241112,161500,1564341070,9000,9000,9000,9000,0
20241112,161400,1564341070,9000,9000,9000,9000,0
20241112,161300,1564341070,9000,9000,9000,9000,0
20241112,161200,1564341070,9000,9000,9000,9000,0
20241112,161100,1564341070,9000,9000,9000,9000,0
20241112,161000,1564341070,9000,9000,9000,9000,0
20241112,160900,1564341070,9000,9000,9000,9000,0
20241112,160800,1564341070,9000,9000,9000,9000,0
20241112,160700,1564341070,9000,9000,9000,9000,0
20241112,160600,1564341070,9000,9000,9000,9000,0
20241112,160500,1564341070,9000,9000,9000,9000,0
20241112,160400,1564341070,9000,9000,9000,9000,0
20241112,160300,1564341070,9000,9000,9000,9000,0
20241112,160200,1564341070,9000,9000,9000,9000,0
20241112,160100,1564341070,9000,9000,9000,9000,0
20241112,160000,1564341070,9000,9000,9000,9000,0
20241112,155900,1564341070,9000,9000,9000,9000,0
20241112,155800,1564341070,9000,9000,9000,9000,0
20241112,155700,1564341070,9000,9000,9000,9000,1902
20241112,155600,1564341070,9000,9000,9000,9000,0
20241112,155500,1564341070,9000,9000,9000,9000,0
20241112,155400,1564341070,9000,9000,9000,9000,0
20241112,155300,1564341070,9000,9000,9000,9000,0
20241112,155200,1564341070,9000,9000,9000,9000,0
20241112,155100,1564341070,9000,9000,9000,9000,0
20241112,155000,1564341070,9000,9000,9000,9000,0
20241112,154900,1564341070,9000,9000,9000,9000,0
20241112,154800,1564341070,9000,9000,9000,9000,0
20241112,154700,1564341070,9000,9000,9000,9000,0
20241112,154600,1564341070,9000,9000,9000,9000,0
20241112,154500,1564341070,9000,9000,9000,9000,0
20241112,154400,1564341070,9000,9000,9000,9000,0
20241112,154300,1564341070,9000,9000,9000,9000,0
20241112,154200,1564341070,9000,9000,9000,9000,0
20241112,154100,1564341070,9000,9000,9000,9000,0
20241112,154000,1564341070,9000,9000,9000,9000,0
20241112,153900,1564341070,9000,9000,9000,9000,0
20241112,153800,1564341070,9000,9000,9000,9000,0
20241112,153700,1564341070,9000,9000,9000,9000,0
20241112,153600,1564341070,9000,9000,9000,9000,0
20241112,153500,1564341070,9000,9000,9000,9000,0
20241112,153400,1564341070,9000,9000,9000,9000,0
20241112,153300,1564341070,9000,9000,9000,9000,0
20241112,153200,1564341070,9000,9000,9000,9000,0
20241112,153100,1564341070,9000,9000,9000,9000,0
20241112,153000,1564341070,9000,9000,9000,9000,1902
20241112,152900,1547223070,8970,8970,8970,8970,0
20241112,152800,1547223070,8970,8970,8970,8970,0
20241112,152700,1547223070,8970,8970,8970,8970,0
20241112,152600,1547223070,8970,8970,8970,8970,0
20241112,152500,1547223070,8970,8970,8970,8970,0
20241112,152400,1547223070,8970,8970,8970,8970,0
20241112,152300,1547223070,8970,8970,8970,8970,0
20241112,152200,1547223070,8970,8970,8970,8970,0
20241112,152100,1547223070,8970,8970,8970,8970,0
20241112,152000,1547223070,8970,8970,8970,8970,0
20241112,151900,1547223070,8970,8970,8990,8960,269
20241112,151800,1544810250,8970,8950,8990,8950,1114
20241112,151700,1534828360,8960,8970,8970,8960,961
20241112,151600,1526217750,8970,8980,8980,8970,1202
20241112,151500,1515433560,9000,9000,9000,9000,774
20241112,151400,1508467560,9010,9000,9010,9000,60
20241112,151300,1507927160,9000,9010,9010,9000,25
20241112,151200,1507701930,8980,8990,8990,8980,50
20241112,151100,1507252910,9010,8970,9010,8970,3467
20241112,151000,1476071790,8970,8970,8980,8970,1381
20241112,150900,1463682220,8980,8980,8980,8980,554
20241112,150800,1458707300,8980,8980,8980,8980,4
20241112,150700,1458671380,8990,8980,8990,8980,51
20241112,150600,1458213390,8980,8990,8990,8980,790
20241112,150500,1451117450,8990,8990,8990,8990,297
20241112,150400,1448447420,9000,8980,9000,8980,352
20241112,150300,1445285210,8980,8980,8980,8980,29
20241112,150200,1445024790,8980,8980,8980,8980,45
20241112,150100,1444620690,8970,8980,8980,8970,159
20241112,150000,1443194370,8970,8980,8980,8970,155
20241112,145900,1441803240,8980,8980,8980,8980,3
20241112,145800,1441776300,8980,8980,8980,8970,556
20241112,145700,1436787770,8970,8970,8980,8970,134
20241112,145600,1435585590,8980,8980,8980,8980,932
20241112,145500,1427216230,8980,8980,8980,8980,122
20241112,145400,1426120670,8980,8980,8990,8980,128
20241112,145300,1424971180,8980,8980,8980,8980,55
20241112,145200,1424477280,8990,8990,8990,8990,100
20241112,145100,1423578280,8990,8990,8990,8990,25
20241112,145000,1423353530,8980,8990,8990,8980,19
20241112,144900,1423182800,8990,8990,8990,8990,9
20241112,144800,1423101890,8990,8990,8990,8990,49
20241112,144700,1422661380,9000,9000,9000,9000,185
20241112,144600,1420996380,8990,8990,8990,8990,0
20241112,144500,1420996380,8990,8980,8990,8980,70
20241112,144400,1420367090,8970,8970,8970,8970,2
20241112,144300,1420349150,8980,8970,8980,8970,434
20241112,144200,1416454870,8980,8990,8990,8980,318
20241112,144100,1413599060,9000,9000,9000,9000,11
20241112,144000,1413500060,9000,9000,9000,9000,0
20241112,143900,1413500060,9000,8990,9000,8980,103
20241112,143800,1412574810,8980,9000,9000,8980,201
20241112,143700,1410769040,8990,9010,9010,8990,513
20241112,143600,1406156050,9010,9010,9010,9010,50
20241112,143500,1405705550,9000,9000,9000,9000,4
20241112,143400,1405669550,9000,9000,9000,9000,0
20241112,143300,1405669550,9000,9000,9000,9000,0
20241112,143200,1405669550,9000,9010,9010,9000,6
20241112,143100,1405615540,9010,9010,9010,9010,2
20241112,143000,1405597520,9000,9000,9000,9000,44
20241112,142900,1405201520,9010,9010,9010,9010,110
20241112,142800,1404210420,9000,9000,9000,9000,81
20241112,142700,1403481420,9000,9010,9010,9000,15
20241112,142600,1403346320,9010,9010,9010,9000,1538
20241112,142500,1389501760,9010,9010,9010,9000,71
20241112,142400,1388862600,9010,9010,9010,9010,0
20241112,142300,1388862600,9010,9010,9020,9010,842
20241112,142200,1381275580,9010,9010,9010,9010,1
20241112,142100,1381266570,9010,9010,9010,9010,49
20241112,142000,1380825080,9010,9010,9010,9010,550
20241112,141900,1375869580,9010,9010,9010,9010,0
20241112,141800,1375869580,9010,9040,9040,9010,310
20241112,141700,1373075850,9050,9050,9050,9050,5
20241112,141600,1373030600,9050,9050,9050,9050,10
20241112,141500,1372940100,9050,9010,9050,9010,245
20241112,141400,1370728610,9010,9010,9010,9010,0
20241112,141300,1370728610,9010,9010,9010,9010,133
20241112,141200,1369530280,9000,9010,9010,9000,100
20241112,141100,1368630130,9010,9040,9040,9010,49
20241112,141000,1368187320,9000,9000,9020,9000,509
20241112,140900,1363600040,9010,9000,9010,8990,782
20241112,140800,1356562710,9000,9000,9000,9000,1
20241112,140700,1356553710,9000,9000,9000,9000,9
20241112,140600,1356472710,9000,9000,9000,9000,13
20241112,140500,1356355710,8990,8990,8990,8990,20
20241112,140400,1356175910,9000,9020,9020,8990,2137
20241112,140300,1336932290,9030,9030,9030,9030,1
20241112,140200,1336923260,9020,9020,9020,9020,0
20241112,140100,1336923260,9020,9020,9020,9020,10
20241112,140000,1336833060,9050,9010,9050,9010,33
20241112,135900,1336534720,9000,9000,9000,9000,0
20241112,135800,1336534720,9000,9000,9000,9000,194
20241112,135700,1334788720,9000,9000,9000,8990,1042
20241112,135600,1325410770,9000,9030,9030,9000,1499
20241112,135500,1311903200,9020,9020,9020,9020,0
20241112,135400,1311903200,9020,9020,9020,9020,5
20241112,135300,1311858100,9030,9030,9030,9030,10
20241112,135200,1311767800,9020,9030,9030,9020,309
20241112,135100,1308977570,9040,9040,9040,9040,0
20241112,135000,1308977570,9040,9040,9040,9040,0
20241112,134900,1308977570,9040,9040,9040,9040,86
20241112,134800,1308200130,9050,9050,9050,9050,29
20241112,134700,1307937680,9040,9040,9040,9040,614
20241112,134600,1302387120,9030,9020,9030,9020,253
20241112,134500,1300102560,9020,9020,9020,9020,555
20241112,134400,1295096460,9020,9020,9020,9010,210
20241112,134300,1293202310,9020,9020,9020,9020,712
20241112,134200,1286780070,9030,9020,9030,9020,105
20241112,134100,1285831960,9020,9030,9030,9020,227
20241112,134000,1283783150,9030,9040,9040,9030,675
20241112,133900,1277687740,9030,9030,9030,9030,6
20241112,133800,1277633560,9030,9040,9040,9030,336
20241112,133700,1274596510,9050,9040,9050,9040,55
20241112,133600,1274098810,9050,9050,9050,9050,0
20241112,133500,1274098810,9050,9050,9050,9050,88
20241112,133400,1273302410,9050,9050,9050,9050,4
20241112,133300,1273266210,9050,9050,9050,9050,0
20241112,133200,1273266210,9050,9050,9050,9050,105
20241112,133100,1272315960,9050,9040,9050,9040,239
20241112,133000,1270154600,9040,9040,9040,9040,74
20241112,132900,1269485640,9040,9030,9040,9030,10
20241112,132800,1269395290,9040,9040,9040,9040,0
20241112,132700,1269395290,9040,9040,9040,9040,22
20241112,132600,1269196410,9040,9050,9050,9040,9
20241112,132500,1269115000,9040,9040,9040,9040,219
20241112,132400,1267135240,9050,9040,9050,9040,6
20241112,132300,1267080990,9040,9040,9040,9040,22
20241112,132200,1266882110,9040,9040,9040,9040,0
20241112,132100,1266882110,9040,9050,9050,9040,26
20241112,132000,1266646900,9050,9030,9050,9030,27
20241112,131900,1266402730,9030,9030,9030,9030,0
20241112,131800,1266402730,9030,9030,9030,9030,0
20241112,131700,1266402730,9030,9040,9040,9030,34
20241112,131600,1266095660,9040,9050,9060,9040,1316
20241112,131500,1254198250,9040,9040,9040,9040,1
20241112,131400,1254189210,9050,9050,9080,9040,54
20241112,131300,1253700460,9040,9060,9090,9040,69
20241112,131200,1253075950,9050,9060,9060,9050,1107
20241112,131100,1243057470,9060,9060,9060,9050,37
20241112,131000,1242722300,9060,9060,9060,9060,0
20241112,130900,1242722300,9060,9060,9060,9060,20
20241112,130800,1242541100,9060,9060,9060,9050,393
20241112,130700,1238980620,9060,9060,9060,9060,52
20241112,130600,1238509500,9060,9060,9060,9060,619
20241112,130500,1232901360,9060,9060,9060,9060,1226
20241112,130400,1221793800,9060,9090,9090,9060,1010
20241112,130300,1212636720,9090,9090,9090,9090,0
20241112,130200,1212636720,9090,9090,9090,9090,5
20241112,130100,1212591270,9070,9070,9070,9070,100
20241112,130000,1211684270,9070,9080,9080,9070,425
20241112,125900,1207829500,9110,9100,9110,9100,27
20241112,125800,1207583700,9110,9110,9110,9110,0
20241112,125700,1207583700,9110,9110,9110,9110,0
20241112,125600,1207583700,9110,9110,9120,9110,196
20241112,125500,1205797140,9100,9100,9100,9100,5
20241112,125400,1205751640,9070,9070,9070,9070,227
20241112,125300,1203692750,9070,9070,9070,9070,2
20241112,125200,1203674610,9060,9060,9060,9060,0
20241112,125100,1203674610,9060,9060,9060,9060,5
20241112,125000,1203629310,9080,9080,9080,9080,128
20241112,124900,1202467070,9090,9070,9090,9060,764
20241112,124800,1195541570,9070,9080,9080,9070,1013
20241112,124700,1186351210,9080,9110,9110,9080,972
20241112,124600,1177518710,9110,9110,9110,9110,3
20241112,124500,1177491380,9130,9140,9140,9130,102
20241112,124400,1176560110,9160,9160,9160,9160,0
20241112,124300,1176560110,9160,9160,9160,9160,1
20241112,124200,1176550950,9160,9160,9160,9160,0
20241112,124100,1176550950,9160,9160,9160,9160,1
20241112,124000,1176541790,9170,9170,9170,9170,0
20241112,123900,1176541790,9170,9170,9170,9170,60
20241112,123800,1175991590,9170,9180,9180,9170,17
20241112,123700,1175835600,9180,9180,9180,9180,0
20241112,123600,1175835600,9180,9180,9180,9180,32
20241112,123500,1175541840,9180,9180,9180,9180,12
20241112,123400,1175431680,9190,9190,9190,9190,0
20241112,123300,1175431680,9190,9190,9190,9190,0
20241112,123200,1175431680,9190,9180,9190,9180,183
20241112,123100,1173749930,9180,9180,9180,9180,5
20241112,123000,1173704030,9190,9190,9190,9190,131
20241112,122900,1172500140,9190,9190,9190,9190,0
20241112,122800,1172500140,9190,9190,9190,9190,275
20241112,122700,1169972890,9200,9200,9200,9200,0
20241112,122600,1169972890,9200,9190,9200,9190,191
20241112,122500,1168217590,9190,9190,9190,9190,107
20241112,122400,1167234260,9200,9200,9200,9200,163
20241112,122300,1165734660,9190,9210,9210,9190,196
20241112,122200,1163931310,9210,9210,9210,9210,285
20241112,122100,1161306460,9210,9210,9210,9210,1
20241112,122000,1161297250,9200,9200,9200,9200,120
20241112,121900,1160193250,9190,9190,9190,9190,145
20241112,121800,1158860700,9190,9190,9200,9190,21
20241112,121700,1158667610,9100,9200,9200,9100,891
20241112,121600,1150513660,9200,9190,9200,9190,10
20241112,121500,1150421710,9180,9190,9190,9180,405
20241112,121400,1146699810,9200,9210,9210,9200,430
20241112,121300,1142740830,9200,9200,9200,9200,280
20241112,121200,1140164830,9200,9200,9200,9200,56
20241112,121100,1139649630,9200,9200,9200,9200,140
20241112,121000,1138361630,9200,9240,9240,9200,2257
20241112,120900,1117534520,9240,9230,9240,9230,206
20241112,120800,1115631570,9240,9230,9240,9220,840
20241112,120700,1107877890,9220,9230,9240,9220,875
20241112,120600,1099796210,9230,9200,9230,9200,771
20241112,120500,1092691000,9200,9140,9200,9140,8526
20241112,120400,1014370390,9130,9130,9130,9130,273
20241112,120300,1011877900,9130,9130,9130,9130,325
20241112,120200,1008910650,9130,9120,9150,9120,3993
20241112,120100,972402140,9110,9120,9130,9110,1480
20241112,120000,958903390,9120,9100,9120,9100,438
20241112,115900,954909820,9100,9100,9100,9100,1
20241112,115800,954900720,9110,9110,9110,9110,3
20241112,115700,954873390,9120,9120,9120,9120,131
20241112,115600,953678670,9120,9100,9120,9100,1794
20241112,115500,937341130,9100,9090,9100,9090,363
20241112,115400,934040140,9090,9090,9090,9090,682
20241112,115300,927840760,9110,9100,9110,9100,518
20241112,115200,923125650,9110,9110,9110,9110,456
20241112,115100,918971490,9110,9110,9110,9110,132
20241112,115000,917768970,9100,9110,9110,9100,104
20241112,114900,916821570,9110,9100,9110,9100,293
20241112,114800,914152960,9100,9090,9100,9090,92
20241112,114700,913315820,9100,9100,9100,9100,152
20241112,114600,911932620,9100,9100,9100,9100,380
20241112,114500,908474620,9100,9080,9100,9080,245
20241112,114400,906246420,9090,9090,9090,9090,0
20241112,114300,906246420,9090,9090,9090,9090,164
20241112,114200,904755660,9080,9080,9080,9080,10
20241112,114100,904664860,9080,9080,9080,9080,104
20241112,114000,903720540,9070,9080,9080,9070,20
20241112,113900,903538990,9070,9070,9070,9070,107
20241112,113800,902568500,9070,9070,9080,9070,194
20241112,113700,900808910,9070,9070,9070,9070,106
20241112,113600,899847490,9080,9090,9090,9080,20
20241112,113500,899665790,9070,9090,9090,9070,403
20241112,113400,896007110,9090,9090,9090,9090,299
20241112,113300,893289200,9100,9110,9110,9100,142
20241112,113200,891995690,9100,9120,9120,9100,246
20241112,113100,889757070,9120,9120,9120,9120,236
20241112,113000,887604750,9110,9110,9110,9110,146
20241112,112900,886274690,9100,9100,9100,9100,55
20241112,112800,885774190,9100,9100,9100,9100,0
20241112,112700,885774190,9100,9090,9100,9090,280
20241112,112600,883226200,9090,9090,9090,9090,0
20241112,112500,883226200,9090,9060,9090,9060,9
20241112,112400,883144540,9100,9100,9100,9100,133
20241112,112300,881934240,9100,9100,9100,9100,140
20241112,112200,880660240,9100,9100,9100,9100,2838
20241112,112100,854834440,9100,9100,9100,9100,377
20241112,112000,851403740,9110,9110,9110,9110,252
20241112,111900,849108020,9110,9110,9110,9110,136
20241112,111800,847869060,9110,9110,9110,9110,175
20241112,111700,846274810,9120,9090,9120,9090,2336
20241112,111600,824990170,9100,9070,9100,9060,2047
20241112,111500,806376660,9060,9060,9060,9060,108
20241112,111400,805398180,9060,9050,9060,9050,352
20241112,111300,802210060,9060,9050,9060,9050,121
20241112,111200,801114910,9060,9060,9060,9060,0
20241112,111100,801114910,9060,9060,9060,9060,132
20241112,111000,799918990,9040,9040,9040,9040,30
20241112,110900,799647790,9050,9030,9050,9030,456
20241112,110800,795525750,9030,9030,9030,9030,16
20241112,110700,795381270,9040,9030,9040,9030,121
20241112,110600,794287740,9040,9040,9040,9040,1
20241112,110500,794278700,9040,9040,9040,9040,136
20241112,110400,793049260,9000,9000,9000,9000,0
20241112,110300,793049260,9000,9050,9050,9000,1002
20241112,110200,784022650,9050,9040,9050,9040,300
20241112,110100,781307700,9050,8990,9050,8990,334
20241112,110000,778291000,8990,9000,9000,8990,842
20241112,105900,770713550,9030,9030,9030,9020,1006
20241112,105800,761629410,9020,9000,9020,9000,1001
20241112,105700,752620390,9000,9040,9040,9000,1198
20241112,105600,741825540,9010,9010,9010,9010,0
20241112,105500,741825540,9010,9030,9030,9010,525
20241112,105400,737084970,9010,9000,9040,9000,165
20241112,105300,735598790,9000,9070,9070,9000,1810
20241112,105200,719262620,9040,9050,9050,9040,387
20241112,105100,715760300,9100,9100,9100,9100,231
20241112,105000,713658200,9100,9100,9100,9100,0
20241112,104900,713658200,9100,9090,9100,9090,100
20241112,104800,712748250,9100,9050,9100,9050,208
20241112,104700,710856750,9120,9080,9120,9080,858
20241112,104600,703043650,9080,9040,9080,9040,356
20241112,104500,699816010,9080,9080,9080,9080,29
20241112,104400,699552690,9070,9070,9070,9070,132
20241112,104300,698355450,9070,9070,9070,9070,153
20241112,104200,696967740,9070,9080,9110,9070,382
20241112,104100,693500960,9080,9060,9080,9060,2856
20241112,104000,667596340,9060,9030,9060,9010,2080
20241112,103900,648800900,9020,9010,9020,9010,734
20241112,103800,642181850,9010,8990,9010,8990,243
20241112,103700,639996260,9000,9000,9000,9000,300
20241112,103600,637296260,9010,9010,9020,9010,281
20241112,103500,634763130,9020,9020,9020,9020,100
20241112,103400,633861130,9020,9020,9020,9010,136
20241112,103300,632634450,9010,9000,9010,9000,416
20241112,103200,628889340,8990,8990,8990,8990,5
20241112,103100,628844390,8970,8970,8970,8960,313
20241112,103000,626037630,8970,8970,8970,8970,6
20241112,102900,625983810,8970,8980,8980,8970,746
20241112,102800,619291140,8980,8990,8990,8980,254
20241112,102700,617009900,9000,8990,9000,8990,46
20241112,102600,616595940,8990,8990,9000,8980,1103
20241112,102500,606689330,9020,9020,9020,9020,8
20241112,102400,606617170,8980,9000,9000,8970,959
20241112,102300,598003090,9030,9030,9030,9030,5
20241112,102200,597957940,9030,8970,9030,8970,164
20241112,102100,596484480,8970,8990,8990,8970,579
20241112,102000,591290100,8980,9000,9000,8980,444
20241112,101900,587298770,9020,9020,9020,9020,32
20241112,101800,587010130,9030,9020,9030,9000,28
20241112,101700,586757550,9020,9030,9030,9020,198
20241112,101600,584971570,9020,9020,9020,9020,204
20241112,101500,583131490,9020,8970,9020,8970,494
20241112,101400,578690610,8970,8970,8970,8970,504
20241112,101300,574169730,8970,8970,8970,8970,538
20241112,101200,569343870,8970,9020,9020,8960,3100
20241112,101100,541516490,9010,9020,9020,9010,25
20241112,101000,541291040,9020,9020,9020,9020,4
20241112,100900,541254960,9030,9030,9030,9000,117
20241112,100800,540198540,9030,9030,9030,9030,2
20241112,100700,540180480,9030,9040,9040,9030,9
20241112,100600,540099150,9050,9000,9050,9000,3
20241112,100500,540072050,9050,9030,9050,9030,24
20241112,100400,539855110,9020,9000,9020,9000,84
20241112,100300,539097630,9010,9010,9010,9010,25
20241112,100200,538872380,8960,8960,8960,8960,101
20241112,100100,537967420,8960,8980,8980,8960,840
20241112,100000,530428950,8980,9020,9020,8980,1617
20241112,095900,515875200,9020,9040,9040,9020,130
20241112,095800,514700130,9030,9020,9030,9020,210
20241112,095700,512805830,9020,9010,9020,9010,145
20241112,095600,511498250,9000,9010,9010,9000,1000
20241112,095500,502496460,9010,9010,9010,9010,0
20241112,095400,502496460,9010,9000,9010,9000,741
20241112,095300,495823930,9000,8990,9000,8990,143
20241112,095200,494537350,8950,8950,8950,8950,0
20241112,095100,494537350,8950,8950,8950,8950,24
20241112,095000,494322550,8940,8970,8980,8940,2215
20241112,094900,474519310,8940,8970,8970,8940,1255
20241112,094800,463275850,8970,8990,8990,8970,1058
20241112,094700,453783540,8980,8990,8990,8970,1601
20241112,094600,439406810,9000,9000,9000,9000,171
20241112,094500,437867810,8990,9000,9000,8990,221
20241112,094400,435878860,8990,8990,8990,8990,0
20241112,094300,435878860,8990,9020,9020,8990,1100
20241112,094200,425980730,9030,9010,9030,9010,20
20241112,094100,425800270,9010,9000,9010,9000,263
20241112,094000,423433220,8990,9000,9000,8990,321
20241112,093900,420544620,9000,9000,9000,9000,303
20241112,093800,417817620,9000,9010,9010,9000,75
20241112,093700,417141940,9010,9000,9020,9000,1432
20241112,093600,404236300,9030,9010,9030,9000,694
20241112,093500,397983410,9010,9000,9010,8970,1208
20241112,093400,387115880,9000,9010,9040,8910,381
20241112,093300,383704910,8980,9050,9050,8920,12026
20241112,093200,275384500,9060,9070,9070,9050,3650
20241112,093100,242323350,9070,9070,9080,9070,1407
20241112,093000,229561850,9060,9090,9100,9060,2838
20241112,092900,203817520,9080,9100,9100,9080,127
20241112,092800,202661840,9100,9080,9100,9080,12
20241112,092700,202552690,9060,9090,9090,9050,4709
20241112,092600,159834350,9100,9110,9110,9100,702
20241112,092500,153445060,9110,9110,9110,9110,16
20241112,092400,153299300,9110,9090,9110,9090,174
20241112,092300,151717180,9090,9130,9130,9090,3439
20241112,092200,120385800,9120,9120,9120,9120,90
20241112,092100,119565000,9120,9120,9120,9120,31
20241112,092000,119282280,9110,9110,9110,9110,0
20241112,091900,119282280,9110,9090,9120,9090,502
20241112,091800,114708560,9090,9110,9110,9090,1426
20241112,091700,101744630,9110,9100,9110,9100,819
20241112,091600,94291360,9100,9100,9110,9100,270
20241112,091500,91834350,9100,9110,9110,9100,497
20241112,091400,87310640,9110,9100,9110,9100,325
20241112,091300,84351780,9100,9110,9110,9100,625
20241112,091200,78658050,9110,9100,9110,9100,102
20241112,091100,77729840,9090,9120,9120,9080,497
20241112,091000,73215740,9120,9070,9120,9070,56
20241112,090900,72706620,9070,9070,9070,9060,818
20241112,090800,65287480,9070,9160,9160,9070,1485
20241112,090700,51776870,9160,9180,9180,9160,79
20241112,090600,51051690,9180,9180,9200,9170,10
20241112,090500,50959790,9200,9170,9200,9130,588
20241112,090400,45584850,9150,9200,9200,9150,441
20241112,090300,41539520,9220,9230,9230,9200,218
20241112,090200,39531220,9230,9240,9240,9200,1038
20241112,090100,29974620,9240,9240,9240,9240,20
20241112,090000,29789820,9220,9220,9220,9220,3231