KissMeData/098460/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,200300,7421577240,8970,8970,8970,8970,17429
20241111,200200,7421577240,8970,8970,8970,8970,0
20241111,200100,7421577240,8970,8970,8970,8970,0
20241111,200000,7421577240,8970,8970,8970,8970,0
20241111,195900,7421577240,8970,8970,8970,8970,0
20241111,195800,7421577240,8970,8970,8970,8970,0
20241111,195700,7421577240,8970,8970,8970,8970,0
20241111,195600,7421577240,8970,8970,8970,8970,0
20241111,195500,7421577240,8970,8970,8970,8970,0
20241111,195400,7421577240,8970,8970,8970,8970,0
20241111,195300,7421577240,8970,8970,8970,8970,0
20241111,195200,7421577240,8970,8970,8970,8970,0
20241111,195100,7421577240,8970,8970,8970,8970,0
20241111,195000,7421577240,8970,8970,8970,8970,0
20241111,194900,7421577240,8970,8970,8970,8970,0
20241111,194800,7421577240,8970,8970,8970,8970,0
20241111,194700,7421577240,8970,8970,8970,8970,0
20241111,194600,7421577240,8970,8970,8970,8970,0
20241111,194500,7421577240,8970,8970,8970,8970,0
20241111,194400,7421577240,8970,8970,8970,8970,0
20241111,194300,7421577240,8970,8970,8970,8970,0
20241111,194200,7421577240,8970,8970,8970,8970,0
20241111,194100,7421577240,8970,8970,8970,8970,0
20241111,194000,7421577240,8970,8970,8970,8970,0
20241111,193900,7421577240,8970,8970,8970,8970,0
20241111,193800,7421577240,8970,8970,8970,8970,0
20241111,193700,7421577240,8970,8970,8970,8970,0
20241111,193600,7421577240,8970,8970,8970,8970,0
20241111,193500,7421577240,8970,8970,8970,8970,0
20241111,193400,7421577240,8970,8970,8970,8970,0
20241111,193300,7421577240,8970,8970,8970,8970,17429
20241111,193200,7421577240,8970,8970,8970,8970,0
20241111,193100,7421577240,8970,8970,8970,8970,0
20241111,193000,7421577240,8970,8970,8970,8970,0
20241111,192900,7421577240,8970,8970,8970,8970,0
20241111,192800,7421577240,8970,8970,8970,8970,0
20241111,192700,7421577240,8970,8970,8970,8970,0
20241111,192600,7421577240,8970,8970,8970,8970,0
20241111,192500,7421577240,8970,8970,8970,8970,0
20241111,192400,7421577240,8970,8970,8970,8970,0
20241111,192300,7421577240,8970,8970,8970,8970,0
20241111,192200,7421577240,8970,8970,8970,8970,0
20241111,192100,7421577240,8970,8970,8970,8970,0
20241111,192000,7421577240,8970,8970,8970,8970,0
20241111,191900,7421577240,8970,8970,8970,8970,0
20241111,191800,7421577240,8970,8970,8970,8970,0
20241111,191700,7421577240,8970,8970,8970,8970,0
20241111,191600,7421577240,8970,8970,8970,8970,0
20241111,191500,7421577240,8970,8970,8970,8970,0
20241111,191400,7421577240,8970,8970,8970,8970,0
20241111,191300,7421577240,8970,8970,8970,8970,0
20241111,191200,7421577240,8970,8970,8970,8970,0
20241111,191100,7421577240,8970,8970,8970,8970,0
20241111,191000,7421577240,8970,8970,8970,8970,0
20241111,190900,7421577240,8970,8970,8970,8970,0
20241111,190800,7421577240,8970,8970,8970,8970,0
20241111,190700,7421577240,8970,8970,8970,8970,0
20241111,190600,7421577240,8970,8970,8970,8970,0
20241111,190500,7421577240,8970,8970,8970,8970,0
20241111,190400,7421577240,8970,8970,8970,8970,0
20241111,190300,7421577240,8970,8970,8970,8970,17429
20241111,190200,7421577240,8970,8970,8970,8970,0
20241111,190100,7421577240,8970,8970,8970,8970,0
20241111,190000,7421577240,8970,8970,8970,8970,0
20241111,185900,7421577240,8970,8970,8970,8970,0
20241111,185800,7421577240,8970,8970,8970,8970,0
20241111,185700,7421577240,8970,8970,8970,8970,0
20241111,185600,7421577240,8970,8970,8970,8970,0
20241111,185500,7421577240,8970,8970,8970,8970,0
20241111,185400,7421577240,8970,8970,8970,8970,0
20241111,185300,7421577240,8970,8970,8970,8970,0
20241111,185200,7421577240,8970,8970,8970,8970,0
20241111,185100,7421577240,8970,8970,8970,8970,0
20241111,185000,7421577240,8970,8970,8970,8970,0
20241111,184900,7421577240,8970,8970,8970,8970,0
20241111,184800,7421577240,8970,8970,8970,8970,0
20241111,184700,7421577240,8970,8970,8970,8970,0
20241111,184600,7421577240,8970,8970,8970,8970,0
20241111,184500,7421577240,8970,8970,8970,8970,0
20241111,184400,7421577240,8970,8970,8970,8970,0
20241111,184300,7421577240,8970,8970,8970,8970,0
20241111,184200,7421577240,8970,8970,8970,8970,0
20241111,184100,7421577240,8970,8970,8970,8970,0
20241111,184000,7421577240,8970,8970,8970,8970,0
20241111,183900,7421577240,8970,8970,8970,8970,0
20241111,183800,7421577240,8970,8970,8970,8970,0
20241111,183700,7421577240,8970,8970,8970,8970,0
20241111,183600,7421577240,8970,8970,8970,8970,0
20241111,183500,7421577240,8970,8970,8970,8970,0
20241111,183400,7421577240,8970,8970,8970,8970,0
20241111,183300,7421577240,8970,8970,8970,8970,17429
20241111,183200,7421577240,8970,8970,8970,8970,0
20241111,183100,7421577240,8970,8970,8970,8970,0
20241111,183000,7421577240,8970,8970,8970,8970,0
20241111,182900,7421577240,8970,8970,8970,8970,0
20241111,182800,7421577240,8970,8970,8970,8970,0
20241111,182700,7421577240,8970,8970,8970,8970,0
20241111,182600,7421577240,8970,8970,8970,8970,0
20241111,182500,7421577240,8970,8970,8970,8970,0
20241111,182400,7421577240,8970,8970,8970,8970,0
20241111,182300,7421577240,8970,8970,8970,8970,0
20241111,182200,7421577240,8970,8970,8970,8970,0
20241111,182100,7421577240,8970,8970,8970,8970,0
20241111,182000,7421577240,8970,8970,8970,8970,0
20241111,181900,7421577240,8970,8970,8970,8970,0
20241111,181800,7421577240,8970,8970,8970,8970,0
20241111,181700,7421577240,8970,8970,8970,8970,0
20241111,181600,7421577240,8970,8970,8970,8970,0
20241111,181500,7421577240,8970,8970,8970,8970,0
20241111,181400,7421577240,8970,8970,8970,8970,0
20241111,181300,7421577240,8970,8970,8970,8970,0
20241111,181200,7421577240,8970,8970,8970,8970,0
20241111,181100,7421577240,8970,8970,8970,8970,0
20241111,181000,7421577240,8970,8970,8970,8970,0
20241111,180900,7421577240,8970,8970,8970,8970,0
20241111,180800,7421577240,8970,8970,8970,8970,0
20241111,180700,7421577240,8970,8970,8970,8970,0
20241111,180600,7421577240,8970,8970,8970,8970,0
20241111,180500,7421577240,8970,8970,8970,8970,0
20241111,180400,7421577240,8970,8970,8970,8970,0
20241111,180300,7421577240,8970,8970,8970,8970,17429
20241111,180200,7421577240,8970,8970,8970,8970,0
20241111,180100,7421577240,8970,8970,8970,8970,0
20241111,180000,7421577240,8970,8970,8970,8970,0
20241111,175900,7421577240,8970,8970,8970,8970,0
20241111,175800,7421577240,8970,8970,8970,8970,0
20241111,175700,7421577240,8970,8970,8970,8970,0
20241111,175600,7421577240,8970,8970,8970,8970,0
20241111,175500,7421577240,8970,8970,8970,8970,0
20241111,175400,7421577240,8970,8970,8970,8970,0
20241111,175300,7421577240,8970,8970,8970,8970,0
20241111,175200,7421577240,8970,8970,8970,8970,0
20241111,175100,7421577240,8970,8970,8970,8970,0
20241111,175000,7421577240,8970,8970,8970,8970,0
20241111,174900,7421577240,8970,8970,8970,8970,0
20241111,174800,7421577240,8970,8970,8970,8970,0
20241111,174700,7421577240,8970,8970,8970,8970,0
20241111,174600,7421577240,8970,8970,8970,8970,0
20241111,174500,7421577240,8970,8970,8970,8970,0
20241111,174400,7421577240,8970,8970,8970,8970,0
20241111,174300,7421577240,8970,8970,8970,8970,0
20241111,174200,7421577240,8970,8970,8970,8970,0
20241111,174100,7421577240,8970,8970,8970,8970,0
20241111,174000,7421577240,8970,8970,8970,8970,0
20241111,173900,7421577240,8970,8970,8970,8970,0
20241111,173800,7421577240,8970,8970,8970,8970,0
20241111,173700,7421577240,8970,8970,8970,8970,0
20241111,173600,7421577240,8970,8970,8970,8970,0
20241111,173500,7421577240,8970,8970,8970,8970,0
20241111,173400,7421577240,8970,8970,8970,8970,0
20241111,173300,7421577240,8970,8970,8970,8970,17429
20241111,173200,7421577240,8970,8970,8970,8970,0
20241111,173100,7421577240,8970,8970,8970,8970,0
20241111,173000,7421577240,8970,8970,8970,8970,0
20241111,172900,7421577240,8970,8970,8970,8970,0
20241111,172800,7421577240,8970,8970,8970,8970,0
20241111,172700,7421577240,8970,8970,8970,8970,0
20241111,172600,7421577240,8970,8970,8970,8970,0
20241111,172500,7421577240,8970,8970,8970,8970,0
20241111,172400,7421577240,8970,8970,8970,8970,0
20241111,172300,7421577240,8970,8970,8970,8970,0
20241111,172200,7421577240,8970,8970,8970,8970,0
20241111,172100,7421577240,8970,8970,8970,8970,0
20241111,172000,7421577240,8970,8970,8970,8970,0
20241111,171900,7421577240,8970,8970,8970,8970,0
20241111,171800,7421577240,8970,8970,8970,8970,0
20241111,171700,7421577240,8970,8970,8970,8970,0
20241111,171600,7421577240,8970,8970,8970,8970,0
20241111,171500,7421577240,8970,8970,8970,8970,0
20241111,171400,7421577240,8970,8970,8970,8970,0
20241111,171300,7421577240,8970,8970,8970,8970,0
20241111,171200,7421577240,8970,8970,8970,8970,0
20241111,171100,7421577240,8970,8970,8970,8970,0
20241111,171000,7421577240,8970,8970,8970,8970,0
20241111,170900,7421577240,8970,8970,8970,8970,0
20241111,170800,7421577240,8970,8970,8970,8970,0
20241111,170700,7421577240,8970,8970,8970,8970,0
20241111,170600,7421577240,8970,8970,8970,8970,0
20241111,170500,7421577240,8970,8970,8970,8970,0
20241111,170400,7421577240,8970,8970,8970,8970,0
20241111,170300,7421577240,8970,8970,8970,8970,17429
20241111,170200,7421577240,8970,8970,8970,8970,0
20241111,170100,7421577240,8970,8970,8970,8970,0
20241111,170000,7421577240,8970,8970,8970,8970,0
20241111,165900,7421577240,8970,8970,8970,8970,0
20241111,165800,7421577240,8970,8970,8970,8970,0
20241111,165700,7421577240,8970,8970,8970,8970,0
20241111,165600,7421577240,8970,8970,8970,8970,0
20241111,165500,7421577240,8970,8970,8970,8970,0
20241111,165400,7421577240,8970,8970,8970,8970,0
20241111,165300,7421577240,8970,8970,8970,8970,0
20241111,165200,7421577240,8970,8970,8970,8970,0
20241111,165100,7421577240,8970,8970,8970,8970,0
20241111,165000,7421577240,8970,8970,8970,8970,0
20241111,164900,7421577240,8970,8970,8970,8970,0
20241111,164800,7421577240,8970,8970,8970,8970,0
20241111,164700,7421577240,8970,8970,8970,8970,0
20241111,164600,7421577240,8970,8970,8970,8970,0
20241111,164500,7421577240,8970,8970,8970,8970,0
20241111,164400,7421577240,8970,8970,8970,8970,0
20241111,164300,7421577240,8970,8970,8970,8970,0
20241111,164200,7421577240,8970,8970,8970,8970,0
20241111,164100,7421577240,8970,8970,8970,8970,0
20241111,164000,7421577240,8970,8970,8970,8970,0
20241111,163900,7421577240,8970,8970,8970,8970,0
20241111,163800,7421577240,8970,8970,8970,8970,0
20241111,163700,7421577240,8970,8970,8970,8970,0
20241111,163600,7421577240,8970,8970,8970,8970,0
20241111,163500,7421577240,8970,8970,8970,8970,0
20241111,163400,7421577240,8970,8970,8970,8970,0
20241111,163300,7421577240,8970,8970,8970,8970,17429
20241111,163200,7421577240,8970,8970,8970,8970,0
20241111,163100,7421577240,8970,8970,8970,8970,0
20241111,163000,7421577240,8970,8970,8970,8970,0
20241111,162900,7421577240,8970,8970,8970,8970,0
20241111,162800,7421577240,8970,8970,8970,8970,0
20241111,162700,7421577240,8970,8970,8970,8970,0
20241111,162600,7421577240,8970,8970,8970,8970,0
20241111,162500,7421577240,8970,8970,8970,8970,0
20241111,162400,7421577240,8970,8970,8970,8970,0
20241111,162300,7421577240,8970,8970,8970,8970,0
20241111,162200,7421577240,8970,8970,8970,8970,0
20241111,162100,7421577240,8970,8970,8970,8970,0
20241111,162000,7421577240,8970,8970,8970,8970,0
20241111,161900,7421577240,8970,8970,8970,8970,0
20241111,161800,7421577240,8970,8970,8970,8970,0
20241111,161700,7421577240,8970,8970,8970,8970,0
20241111,161600,7421577240,8970,8970,8970,8970,0
20241111,161500,7421577240,8970,8970,8970,8970,0
20241111,161400,7421577240,8970,8970,8970,8970,0
20241111,161300,7421577240,8970,8970,8970,8970,0
20241111,161200,7421577240,8970,8970,8970,8970,0
20241111,161100,7421577240,8970,8970,8970,8970,0
20241111,161000,7421577240,8970,8970,8970,8970,0
20241111,160900,7421577240,8970,8970,8970,8970,0
20241111,160800,7421577240,8970,8970,8970,8970,0
20241111,160700,7421577240,8970,8970,8970,8970,0
20241111,160600,7421577240,8970,8970,8970,8970,0
20241111,160500,7421577240,8970,8970,8970,8970,0
20241111,160400,7421577240,8970,8970,8970,8970,0
20241111,160300,7421577240,8970,8970,8970,8970,17429
20241111,160200,7421577240,8970,8970,8970,8970,0
20241111,160100,7421577240,8970,8970,8970,8970,0
20241111,160000,7421577240,8970,8970,8970,8970,0
20241111,155900,7421577240,8970,8970,8970,8970,0
20241111,155800,7421577240,8970,8970,8970,8970,0
20241111,155700,7421577240,8970,8970,8970,8970,0
20241111,155600,7421577240,8970,8970,8970,8970,0
20241111,155500,7421577240,8970,8970,8970,8970,0
20241111,155400,7421577240,8970,8970,8970,8970,0
20241111,155300,7421577240,8970,8970,8970,8970,0
20241111,155200,7421577240,8970,8970,8970,8970,0
20241111,155100,7421577240,8970,8970,8970,8970,0
20241111,155000,7421577240,8970,8970,8970,8970,0
20241111,154900,7421577240,8970,8970,8970,8970,0
20241111,154800,7421577240,8970,8970,8970,8970,0
20241111,154700,7421577240,8970,8970,8970,8970,0
20241111,154600,7421577240,8970,8970,8970,8970,0
20241111,154500,7421577240,8970,8970,8970,8970,0
20241111,154400,7421577240,8970,8970,8970,8970,0
20241111,154300,7421577240,8970,8970,8970,8970,0
20241111,154200,7421577240,8970,8970,8970,8970,0
20241111,154100,7421577240,8970,8970,8970,8970,0
20241111,154000,7421577240,8970,8970,8970,8970,0
20241111,153900,7421577240,8970,8970,8970,8970,0
20241111,153800,7421577240,8970,8970,8970,8970,0
20241111,153700,7421577240,8970,8970,8970,8970,0
20241111,153600,7421577240,8970,8970,8970,8970,0
20241111,153500,7421577240,8970,8970,8970,8970,0
20241111,153400,7421577240,8970,8970,8970,8970,0
20241111,153300,7421577240,8970,8970,8970,8970,17429
20241111,153200,7421577240,8970,8970,8970,8970,0
20241111,153100,7421577240,8970,8970,8970,8970,0
20241111,153000,7421577240,8970,8970,8970,8970,17429
20241111,152900,7265239110,9000,9000,9000,9000,0
20241111,152800,7265239110,9000,9000,9000,9000,0
20241111,152700,7265239110,9000,9000,9000,9000,0
20241111,152600,7265239110,9000,9000,9000,9000,0
20241111,152500,7265239110,9000,9000,9000,9000,0
20241111,152400,7265239110,9000,9000,9000,9000,0
20241111,152300,7265239110,9000,9000,9000,9000,0
20241111,152200,7265239110,9000,9000,9000,9000,0
20241111,152100,7265239110,9000,9000,9000,9000,0
20241111,152000,7265239110,9000,9000,9000,9000,0
20241111,151900,7265239110,9000,8990,9000,8980,4216
20241111,151800,7227339520,9000,9000,9000,8990,2968
20241111,151700,7200653780,9000,9000,9000,8990,915
20241111,151600,7192426380,9000,9000,9000,8990,633
20241111,151500,7186735200,9000,9000,9000,8990,1308
20241111,151400,7174973340,9000,9000,9000,8990,635
20241111,151300,7169262340,9000,9000,9000,8990,909
20241111,151200,7161088940,9000,9000,9000,8990,651
20241111,151100,7155235040,9000,9010,9010,8990,786
20241111,151000,7148165850,9010,9000,9010,8990,4368
20241111,150900,7108869550,9010,9000,9010,9000,717
20241111,150800,7102416070,9010,9000,9010,8990,4333
20241111,150700,7063429960,9000,8990,9000,8990,2064
20241111,150600,7044868810,8990,8990,8990,8980,516
20241111,150500,7040231480,8990,8990,8990,8980,1243
20241111,150400,7029058310,8990,8990,8990,8990,371
20241111,150300,7025723020,8990,8990,8990,8990,1053
20241111,150200,7016256550,8990,9000,9000,8990,3790
20241111,150100,6982184440,9000,8990,9000,8990,372
20241111,150000,6978836640,9000,9000,9000,8990,629
20241111,145900,6973181890,8980,8980,9000,8980,2740
20241111,145800,6948563190,8990,9000,9000,8990,1095
20241111,145700,6938713190,9000,9000,9000,8980,1027
20241111,145600,6929481890,9000,9000,9000,8990,759
20241111,145500,6922655830,9000,8990,9000,8990,812
20241111,145400,6915355940,9000,8990,9000,8990,2771
20241111,145300,6890439670,9000,8990,9000,8990,414
20241111,145200,6886717670,8990,8990,9000,8990,1779
20241111,145100,6870711440,9000,9010,9010,8990,4003
20241111,145000,6834711980,9000,9000,9010,9000,2473
20241111,144900,6812454960,8990,9010,9010,8990,403
20241111,144800,6808829460,9000,9000,9000,9000,1973
20241111,144700,6791072460,9000,9000,9010,9000,576
20241111,144600,6785888430,9000,9010,9010,9000,697
20241111,144500,6779615420,9010,9000,9010,8990,748
20241111,144400,6772889670,9000,9000,9000,9000,840
20241111,144300,6765329670,8990,9000,9010,8990,18
20241111,144200,6765167710,9000,9000,9000,8990,498
20241111,144100,6760687300,9000,9000,9000,8990,214
20241111,144000,6758762800,8990,8990,9000,8990,386
20241111,143900,6755290320,8990,8990,9000,8990,584
20241111,143800,6750039940,9000,9000,9000,8990,860
20241111,143700,6742301440,9000,9010,9010,8990,291
20241111,143600,6739683900,9010,9000,9010,9000,347
20241111,143500,6736560880,9000,9000,9000,9000,1902
20241111,143400,6719442880,9000,9000,9000,8990,3032
20241111,143300,6692156380,9000,8990,9000,8990,2664
20241111,143200,6668198980,9000,9010,9010,9000,1696
20241111,143100,6652933970,9000,9000,9010,9000,399
20241111,143000,6649342480,9010,9020,9020,9010,462
20241111,142900,6645179830,9020,9020,9020,9010,446
20241111,142800,6641161290,9010,9010,9010,9000,742
20241111,142700,6634477410,9000,9000,9010,9000,1203
20241111,142600,6623650400,9010,9000,9010,9000,2397
20241111,142500,6602077370,9010,9010,9010,9000,578
20241111,142400,6596871100,9000,9010,9020,9000,671
20241111,142300,6590825820,9020,9010,9020,9010,73
20241111,142200,6590167860,9020,9010,9030,9010,2239
20241111,142100,6569973990,9000,9010,9010,9000,2405
20241111,142000,6548307970,9010,9000,9010,9000,173
20241111,141900,6546750750,9010,9000,9010,9000,192
20241111,141800,6545022740,9000,9000,9000,8990,737
20241111,141700,6538391860,9000,9000,9010,9000,394
20241111,141600,6534845430,9010,9000,9010,8990,475
20241111,141500,6530571910,9000,8990,9000,8990,5921
20241111,141400,6477286960,8990,8990,8990,8980,409
20241111,141300,6473612010,8990,8990,8990,8980,865
20241111,141200,6465836840,8990,8980,8990,8980,310
20241111,141100,6463051480,8980,8990,8990,8980,160
20241111,141000,6461614590,8990,8990,8990,8980,169
20241111,140900,6460096790,8990,8990,8990,8980,207
20241111,140800,6458237370,8990,8990,8990,8980,509
20241111,140700,6453662970,8990,8980,9000,8980,1592
20241111,140600,6439344940,8990,8990,8990,8980,1172
20241111,140500,6428810170,8990,8980,8990,8980,160
20241111,140400,6427373280,8990,8980,8990,8980,591
20241111,140300,6422061700,8980,8990,8990,8980,64
20241111,140200,6421486930,8990,8990,9000,8990,3080
20241111,140100,6393797690,9000,9000,9000,8990,587
20241111,140000,6388516200,9000,9000,9000,8990,487
20241111,135900,6384134710,9000,8990,9000,8990,307
20241111,135800,6381374420,9000,8990,9000,8990,212
20241111,135700,6379468430,9000,8990,9000,8990,162
20241111,135600,6378011940,9000,8990,9000,8990,255
20241111,135500,6375719460,9000,8990,9000,8990,169
20241111,135400,6374200020,9000,9000,9000,8990,646
20241111,135300,6368392270,9000,8990,9010,8990,2003
20241111,135200,6350373190,8980,8980,8990,8980,366
20241111,135100,6347085940,8980,8990,8990,8980,647
20241111,135000,6341274560,8990,8990,8990,8980,1532
20241111,134900,6327504390,9000,8990,9000,8990,154
20241111,134800,6326119900,9000,8990,9000,8980,266
20241111,134700,6323730570,8990,9000,9000,8990,3028
20241111,134600,6296508780,9000,8980,9000,8980,1091
20241111,134500,6286703100,8990,8990,8990,8980,2898
20241111,134400,6260650130,9000,8990,9000,8990,22
20241111,134300,6260452330,8990,9000,9010,8990,253
20241111,134200,6258176830,9010,9000,9010,8990,516
20241111,134100,6253536330,9000,9000,9000,8990,181
20241111,134000,6251908840,9010,8990,9010,8990,163
20241111,133900,6250443340,8990,9000,9010,8990,525
20241111,133800,6245720020,9000,9000,9000,8990,798
20241111,133700,6238539530,9000,9000,9000,9000,180
20241111,133600,6236919530,9000,9000,9010,9000,5481
20241111,133500,6187580520,9000,9000,9000,8990,1453
20241111,133400,6174504820,8990,9000,9000,8990,178
20241111,133300,6172904330,8990,8990,9000,8990,464
20241111,133200,6168731970,8990,9000,9000,8990,158
20241111,133100,6167311480,8990,8990,8990,8990,181
20241111,133000,6165684290,8990,8990,8990,8990,4019
20241111,132900,6129553480,9000,9010,9010,9000,1355
20241111,132800,6117358470,9000,9010,9010,9000,1225
20241111,132700,6106332470,9010,9020,9020,9010,1154
20241111,132600,6095934220,9020,9020,9020,9010,30
20241111,132500,6095663640,9020,9010,9020,9010,645
20241111,132400,6089852180,9010,9000,9010,9000,2523
20241111,132300,6067144010,9000,9000,9000,9000,81
20241111,132200,6066415010,9000,8990,9000,8990,386
20241111,132100,6062944860,9000,9000,9000,9000,39
20241111,132000,6062593860,9000,9000,9000,9000,972
20241111,131900,6053845860,9000,9000,9000,8990,6152
20241111,131800,5998538590,9000,9000,9000,8990,194
20241111,131700,5996794490,8990,8990,8990,8990,1
20241111,131600,5996785500,8990,8990,8990,8990,4746
20241111,131500,5954118960,9000,8990,9000,8990,41
20241111,131400,5953750310,9000,9000,9000,9000,14
20241111,131300,5953624310,9000,9000,9000,9000,72
20241111,131200,5952976310,9000,9000,9000,8990,61
20241111,131100,5952427550,8990,9010,9010,8990,7621
20241111,131000,5883850260,9020,9010,9020,9010,360
20241111,130900,5880606160,9020,9020,9020,9010,66
20241111,130800,5880011440,9010,9010,9020,9000,1717
20241111,130700,5864553050,9010,9000,9010,9000,218
20241111,130600,5862591040,9000,9010,9010,9000,181
20241111,130500,5860961970,9000,9010,9010,9000,109
20241111,130400,5859980870,9010,9000,9010,9000,1591
20241111,130300,5845659800,9010,9010,9010,9010,16
20241111,130200,5845515640,9000,9000,9010,9000,1480
20241111,130100,5832195590,9010,9020,9020,9010,1023
20241111,130000,5822977860,9020,9020,9020,9010,18
20241111,125900,5822815510,9020,9020,9020,9020,166
20241111,125800,5821318190,9020,9020,9020,9020,0
20241111,125700,5821318190,9020,9020,9030,9010,443
20241111,125600,5817324830,9030,9030,9030,9020,614
20241111,125500,5811786530,9020,9030,9030,9020,20
20241111,125400,5811606090,9020,9030,9030,9020,327
20241111,125300,5808656280,9030,9030,9030,9020,49
20241111,125200,5808214010,9030,9040,9040,9020,210
20241111,125100,5806319630,9040,9040,9040,9040,9
20241111,125000,5806238270,9020,9040,9040,9020,241
20241111,124900,5804062550,9040,9020,9040,9020,2728
20241111,124800,5779439580,9020,9010,9020,9010,4078
20241111,124700,5742669650,9010,9000,9010,9000,172
20241111,124600,5741120030,9010,9010,9010,9010,360
20241111,124500,5737876430,9010,9000,9010,9000,255
20241111,124400,5735581160,9000,9010,9010,8990,50
20241111,124300,5735131390,8990,9000,9000,8990,5392
20241111,124200,5686607950,9000,9000,9000,9000,1705
20241111,124100,5671262950,9000,8990,9000,8990,875
20241111,124000,5663389050,8990,8990,8990,8990,290
20241111,123900,5660781950,8990,8990,9000,8990,1283
20241111,123800,5649247770,8990,8990,8990,8990,160
20241111,123700,5647809370,8990,8990,8990,8980,786
20241111,123600,5640747910,8990,8990,8990,8990,122
20241111,123500,5639651130,8990,8990,8990,8990,501
20241111,123400,5635147140,8990,9000,9000,8990,524
20241111,123300,5630436370,8990,8990,8990,8990,733
20241111,123200,5623846700,8990,8990,8990,8980,404
20241111,123100,5620215240,8990,8990,8990,8980,581
20241111,123000,5614993060,8990,8990,8990,8990,27
20241111,122900,5614750330,8990,8990,8990,8990,316
20241111,122800,5611909490,8990,8990,8990,8990,712
20241111,122700,5605508610,8990,8990,9000,8990,3960
20241111,122600,5569886490,8990,8990,9000,8990,897
20241111,122500,5561821260,8990,9000,9000,8990,100
20241111,122400,5560922220,8990,8990,9000,8980,312
20241111,122300,5558117660,8990,8990,9000,8980,254
20241111,122200,5555836140,8990,8990,8990,8980,1135
20241111,122100,5545632520,8980,8990,8990,8980,72
20241111,122000,5544985400,8980,8990,8990,8980,246
20241111,121900,5542774270,8980,8990,8990,8980,1905
20241111,121800,5525663000,8990,8990,8990,8990,131
20241111,121700,5524485310,8990,8980,8990,8980,443
20241111,121600,5520506450,8980,8970,8980,8970,3011
20241111,121500,5493476030,8970,8970,8980,8970,487
20241111,121400,5489107440,8970,8980,8990,8970,5185
20241111,121300,5442553220,8980,9000,9000,8980,7827
20241111,121200,5372191710,8990,8990,9000,8990,589
20241111,121100,5366893670,8990,9000,9000,8990,1798
20241111,121000,5350726540,9000,9010,9010,9000,3293
20241111,120900,5321089520,9010,9010,9010,9000,1429
20241111,120800,5308228010,9000,9010,9010,9000,962
20241111,120700,5299569890,9010,9000,9010,9000,1214
20241111,120600,5288643630,9000,9010,9010,9000,3223
20241111,120500,5259631950,9010,9000,9010,9000,148
20241111,120400,5258299720,9010,9010,9010,9010,15
20241111,120300,5258164570,9010,9000,9010,9000,60
20241111,120200,5257624550,9010,9010,9010,9000,1653
20241111,120100,5242745760,9000,9010,9010,9000,13272
20241111,120000,5123248500,9010,9020,9020,9010,531
20241111,115900,5118463820,9020,9020,9020,9020,75
20241111,115800,5117787320,9020,9020,9020,9010,573
20241111,115700,5112624350,9020,9020,9020,9010,193
20241111,115600,5110883990,9020,9020,9020,9020,511
20241111,115500,5106274770,9020,9020,9030,9020,604
20241111,115400,5100826680,9020,9020,9020,9020,2492
20241111,115300,5078348840,9020,9030,9030,9010,175
20241111,115200,5076771710,9010,9010,9010,9010,0
20241111,115100,5076771710,9010,9030,9030,9010,301
20241111,115000,5074059310,9020,9030,9030,9020,4091
20241111,114900,5037157400,9030,9030,9030,9030,90
20241111,114800,5036344700,9030,9040,9040,9030,528
20241111,114700,5031571590,9040,9040,9040,9040,546
20241111,114600,5026635750,9040,9040,9040,9030,599
20241111,114500,5021220800,9040,9030,9040,9030,649
20241111,114400,5015354140,9030,9030,9030,9030,378
20241111,114300,5011940800,9030,9030,9030,9020,1147
20241111,114200,5001583400,9030,9030,9030,9020,257
20241111,114100,4999264090,9020,9040,9040,9020,428
20241111,114000,4995402990,9030,9040,9040,9030,680
20241111,113900,4989262350,9040,9030,9040,9030,296
20241111,113800,4986586520,9030,9030,9040,9030,532
20241111,113700,4981777460,9040,9040,9050,9040,364
20241111,113600,4978486890,9040,9040,9040,9030,197
20241111,113500,4976707730,9040,9030,9040,9030,613
20241111,113400,4971171830,9040,9030,9040,9030,316
20241111,113300,4968318330,9030,9030,9030,9030,180
20241111,113200,4966692930,9020,9050,9050,9020,1801
20241111,113100,4950431170,9030,9020,9040,9020,1453
20241111,113000,4937304400,9020,9030,9040,9020,182
20241111,112900,4935661720,9020,9030,9030,9020,826
20241111,112800,4928206030,9030,9020,9030,9020,768
20241111,112700,4921271780,9020,9030,9030,9020,162
20241111,112600,4919810330,9020,9020,9020,9010,591
20241111,112500,4914480510,9020,9030,9030,9020,1164
20241111,112400,4903980920,9040,9040,9040,9040,1
20241111,112300,4903971880,9020,9020,9040,9020,2673
20241111,112200,4879851400,9020,9020,9020,9020,1747
20241111,112100,4864093460,9010,9020,9020,9010,424
20241111,112000,4860271560,9010,9020,9020,9010,534
20241111,111900,4855457980,9020,9020,9020,9020,189
20241111,111800,4853753200,9020,9010,9020,9010,123
20241111,111700,4852644540,9010,9010,9010,9010,420
20241111,111600,4848860340,9010,9030,9030,9010,4815
20241111,111500,4805429120,9030,9040,9040,9030,407
20241111,111400,4801753610,9040,9030,9040,9030,1840
20241111,111300,4785132880,9040,9040,9040,9030,217
20241111,111200,4783171790,9040,9030,9040,9030,167
20241111,111100,4781663050,9040,9040,9040,9030,269
20241111,111000,4779231920,9040,9030,9040,9030,308
20241111,110900,4776448110,9050,9040,9050,9040,712
20241111,110800,4770011610,9040,9040,9040,9030,363
20241111,110700,4766730290,9040,9040,9040,9030,260
20241111,110600,4764382160,9040,9040,9050,9040,102
20241111,110500,4763460020,9040,9040,9040,9040,135
20241111,110400,4762239620,9030,9030,9030,9020,565
20241111,110300,4757137680,9030,9020,9030,9010,1169
20241111,110200,4746589580,9020,9010,9020,9010,568
20241111,110100,4741468060,9020,9010,9020,9010,880
20241111,110000,4733535560,9010,9030,9030,9010,2316
20241111,105900,4712636710,9030,9020,9030,9020,145
20241111,105800,4711328650,9020,9030,9030,9020,1249
20241111,105700,4700062570,9030,9030,9030,9020,1577
20241111,105600,4685836930,9030,9030,9030,9020,141
20241111,105500,4684563730,9030,9020,9030,9020,222
20241111,105400,4682559700,9030,9030,9030,9020,446
20241111,105300,4678533410,9030,9030,9030,9020,668
20241111,105200,4672501870,9020,9030,9030,9020,853
20241111,105100,4664799900,9030,9040,9040,9030,3556
20241111,105000,4632689150,9040,9040,9040,9040,114
20241111,104900,4631658590,9050,9030,9050,9030,170
20241111,104800,4630123290,9030,9030,9040,9030,2936
20241111,104700,4603588110,9030,9030,9040,9030,219
20241111,104600,4601610520,9030,9030,9030,9020,5018
20241111,104500,4556298230,9030,9030,9030,9020,911
20241111,104400,4548074760,9030,9030,9030,9020,391
20241111,104300,4544544530,9030,9030,9030,9020,884
20241111,104200,4536562020,9030,9020,9030,9020,541
20241111,104100,4531679960,9020,9010,9020,9000,1159
20241111,104000,4521237400,9000,9020,9020,9000,3322
20241111,103900,4491299380,9020,9020,9030,9010,1155
20241111,103800,4480883010,9020,9000,9020,8990,3216
20241111,103700,4451929820,9000,9000,9010,9000,3953
20241111,103600,4416352810,9000,9010,9020,9000,9631
20241111,103500,4329638990,9020,9020,9020,9010,337
20241111,103400,4326599780,9010,9010,9020,9010,1322
20241111,103300,4314682850,9010,9030,9030,9010,3173
20241111,103200,4286089610,9030,9020,9030,9010,1506
20241111,103100,4272507460,9020,9020,9020,9010,2652
20241111,103000,4248612230,9030,9040,9040,9010,10523
20241111,102900,4153655350,9030,9040,9050,9030,1583
20241111,102800,4139345130,9030,9060,9060,9030,6875
20241111,102700,4077180600,9050,9050,9050,9040,3070
20241111,102600,4049403570,9050,9070,9070,9040,8928
20241111,102500,3968598290,9070,9080,9080,9070,3505
20241111,102400,3936803850,9080,9090,9090,9070,5612
20241111,102300,3885847360,9090,9110,9110,9080,10681
20241111,102200,3788718250,9100,9100,9110,9100,2506
20241111,102100,3765912370,9100,9110,9110,9100,4207
20241111,102000,3727627640,9110,9120,9120,9100,1654
20241111,101900,3712560160,9120,9110,9120,9110,505
20241111,101800,3707957940,9110,9120,9130,9110,3744
20241111,101700,3673843140,9130,9130,9130,9120,1302
20241111,101600,3661968760,9130,9130,9130,9130,30
20241111,101500,3661694860,9130,9130,9130,9130,1806
20241111,101400,3645206080,9140,9140,9140,9130,735
20241111,101300,3638488510,9140,9130,9140,9130,461
20241111,101200,3634275330,9130,9140,9140,9130,1687
20241111,101100,3618856270,9130,9140,9140,9130,961
20241111,101000,3610079020,9130,9120,9140,9120,5941
20241111,100900,3555866670,9110,9130,9130,9110,2795
20241111,100800,3530375180,9130,9120,9130,9120,446
20241111,100700,3526305850,9130,9130,9130,9120,694
20241111,100600,3519970350,9130,9140,9140,9120,3010
20241111,100500,3492487740,9140,9130,9140,9130,158
20241111,100400,3491044560,9140,9140,9150,9130,651
20241111,100300,3485097360,9140,9150,9160,9140,3867
20241111,100200,3449725520,9150,9160,9160,9150,3554
20241111,100100,3417206350,9160,9150,9160,9150,3100
20241111,100000,3388818250,9150,9150,9160,9140,6203
20241111,095900,3332052090,9150,9140,9150,9140,1025
20241111,095800,3322681250,9140,9140,9150,9140,2671
20241111,095700,3298268290,9130,9130,9140,9120,2621
20241111,095600,3274338870,9140,9140,9140,9130,1623
20241111,095500,3259504840,9130,9150,9150,9120,3884
20241111,095400,3224032140,9150,9130,9150,9120,2868
20241111,095300,3197834530,9130,9150,9150,9120,2953
20241111,095200,3170835240,9140,9140,9160,9130,1316
20241111,095100,3158808150,9150,9140,9160,9120,1874
20241111,095000,3141692890,9140,9140,9160,9140,5612
20241111,094900,3090357660,9130,9110,9140,9110,3889
20241111,094800,3054858870,9110,9100,9110,9090,1757
20241111,094700,3038867670,9100,9100,9100,9090,645
20241111,094600,3033002790,9090,9100,9100,9090,2728
20241111,094500,3008196250,9100,9110,9110,9090,1941
20241111,094400,2990534810,9100,9110,9120,9100,14425
20241111,094300,2859211340,9120,9110,9130,9110,2987
20241111,094200,2831977480,9130,9130,9130,9110,1987
20241111,094100,2813854900,9130,9130,9140,9120,1226
20241111,094000,2802661670,9130,9140,9140,9130,757
20241111,093900,2795744710,9130,9120,9140,9120,1181
20241111,093800,2784967250,9140,9110,9140,9110,1856
20241111,093700,2768043160,9120,9120,9120,9100,4103
20241111,093600,2730664430,9120,9120,9120,9110,736
20241111,093500,2723954910,9110,9140,9140,9110,3735
20241111,093400,2689898870,9140,9130,9140,9130,713
20241111,093300,2683386240,9130,9120,9130,9120,1579
20241111,093200,2668980630,9100,9110,9120,9100,6468
20241111,093100,2610076950,9110,9100,9110,9100,4613
20241111,093000,2568097790,9100,9120,9120,9100,6901
20241111,092900,2505250460,9110,9110,9140,9110,3299
20241111,092800,2475163410,9110,9150,9150,9100,14267
20241111,092700,2345174190,9150,9120,9150,9120,1866
20241111,092600,2328117980,9120,9160,9160,9120,8856
20241111,092500,2247238930,9150,9160,9160,9140,2845
20241111,092400,2221210810,9150,9140,9160,9130,8484
20241111,092300,2143658670,9140,9150,9150,9130,7150
20241111,092200,2078319450,9150,9180,9180,9150,4032
20241111,092100,2041391660,9180,9210,9210,9160,9970
20241111,092000,1949878130,9200,9210,9210,9190,1953
20241111,091900,1931910770,9210,9220,9230,9210,1450
20241111,091800,1918550380,9230,9210,9230,9180,6983
20241111,091700,1854346120,9230,9190,9230,9190,5854
20241111,091600,1800497190,9200,9210,9220,9150,6384
20241111,091500,1741954220,9240,9170,9240,9150,10171
20241111,091400,1648604520,9170,9170,9180,9120,19457
20241111,091300,1470519240,9180,9230,9230,9170,13041
20241111,091200,1350570720,9230,9260,9260,9220,9287
20241111,091100,1264800010,9260,9250,9260,9240,7296
20241111,091000,1197307440,9250,9280,9280,9240,22798
20241111,090900,986208630,9290,9300,9310,9280,7979
20241111,090800,912041570,9300,9330,9330,9300,2901
20241111,090700,885043350,9330,9290,9330,9280,4909
20241111,090600,839425920,9290,9340,9360,9280,14793
20241111,090500,701676720,9340,9300,9360,9280,8825
20241111,090400,619553820,9310,9320,9320,9300,2949
20241111,090300,592103070,9320,9330,9330,9300,14201
20241111,090200,459806820,9340,9430,9430,9310,13461
20241111,090100,333629430,9430,9520,9550,9410,24809
20241111,090000,98490300,9520,9570,9600,9510,10248