KissMeData/214390/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,202900,49577726830,9110,9110,9110,9110,49678
20231116,202800,49577726830,9110,9110,9110,9110,0
20231116,202700,49577726830,9110,9110,9110,9110,0
20231116,202600,49577726830,9110,9110,9110,9110,0
20231116,202500,49577726830,9110,9110,9110,9110,0
20231116,202400,49577726830,9110,9110,9110,9110,0
20231116,202300,49577726830,9110,9110,9110,9110,0
20231116,202200,49577726830,9110,9110,9110,9110,0
20231116,202100,49577726830,9110,9110,9110,9110,0
20231116,202000,49577726830,9110,9110,9110,9110,0
20231116,201900,49577726830,9110,9110,9110,9110,0
20231116,201800,49577726830,9110,9110,9110,9110,0
20231116,201700,49577726830,9110,9110,9110,9110,0
20231116,201600,49577726830,9110,9110,9110,9110,0
20231116,201500,49577726830,9110,9110,9110,9110,0
20231116,201400,49577726830,9110,9110,9110,9110,0
20231116,201300,49577726830,9110,9110,9110,9110,0
20231116,201200,49577726830,9110,9110,9110,9110,0
20231116,201100,49577726830,9110,9110,9110,9110,0
20231116,201000,49577726830,9110,9110,9110,9110,0
20231116,200900,49577726830,9110,9110,9110,9110,0
20231116,200800,49577726830,9110,9110,9110,9110,0
20231116,200700,49577726830,9110,9110,9110,9110,0
20231116,200600,49577726830,9110,9110,9110,9110,0
20231116,200500,49577726830,9110,9110,9110,9110,0
20231116,200400,49577726830,9110,9110,9110,9110,0
20231116,200300,49577726830,9110,9110,9110,9110,0
20231116,200200,49577726830,9110,9110,9110,9110,0
20231116,200100,49577726830,9110,9110,9110,9110,0
20231116,200000,49577726830,9110,9110,9110,9110,0
20231116,195900,49577726830,9110,9110,9110,9110,49678
20231116,195800,49577726830,9110,9110,9110,9110,0
20231116,195700,49577726830,9110,9110,9110,9110,0
20231116,195600,49577726830,9110,9110,9110,9110,0
20231116,195500,49577726830,9110,9110,9110,9110,0
20231116,195400,49577726830,9110,9110,9110,9110,0
20231116,195300,49577726830,9110,9110,9110,9110,0
20231116,195200,49577726830,9110,9110,9110,9110,0
20231116,195100,49577726830,9110,9110,9110,9110,0
20231116,195000,49577726830,9110,9110,9110,9110,0
20231116,194900,49577726830,9110,9110,9110,9110,0
20231116,194800,49577726830,9110,9110,9110,9110,0
20231116,194700,49577726830,9110,9110,9110,9110,0
20231116,194600,49577726830,9110,9110,9110,9110,0
20231116,194500,49577726830,9110,9110,9110,9110,0
20231116,194400,49577726830,9110,9110,9110,9110,0
20231116,194300,49577726830,9110,9110,9110,9110,0
20231116,194200,49577726830,9110,9110,9110,9110,0
20231116,194100,49577726830,9110,9110,9110,9110,0
20231116,194000,49577726830,9110,9110,9110,9110,0
20231116,193900,49577726830,9110,9110,9110,9110,0
20231116,193800,49577726830,9110,9110,9110,9110,0
20231116,193700,49577726830,9110,9110,9110,9110,0
20231116,193600,49577726830,9110,9110,9110,9110,0
20231116,193500,49577726830,9110,9110,9110,9110,0
20231116,193400,49577726830,9110,9110,9110,9110,0
20231116,193300,49577726830,9110,9110,9110,9110,0
20231116,193200,49577726830,9110,9110,9110,9110,0
20231116,193100,49577726830,9110,9110,9110,9110,0
20231116,193000,49577726830,9110,9110,9110,9110,0
20231116,192900,49577726830,9110,9110,9110,9110,49678
20231116,192800,49577726830,9110,9110,9110,9110,0
20231116,192700,49577726830,9110,9110,9110,9110,0
20231116,192600,49577726830,9110,9110,9110,9110,0
20231116,192500,49577726830,9110,9110,9110,9110,0
20231116,192400,49577726830,9110,9110,9110,9110,0
20231116,192300,49577726830,9110,9110,9110,9110,0
20231116,192200,49577726830,9110,9110,9110,9110,0
20231116,192100,49577726830,9110,9110,9110,9110,0
20231116,192000,49577726830,9110,9110,9110,9110,0
20231116,191900,49577726830,9110,9110,9110,9110,0
20231116,191800,49577726830,9110,9110,9110,9110,0
20231116,191700,49577726830,9110,9110,9110,9110,0
20231116,191600,49577726830,9110,9110,9110,9110,0
20231116,191500,49577726830,9110,9110,9110,9110,0
20231116,191400,49577726830,9110,9110,9110,9110,0
20231116,191300,49577726830,9110,9110,9110,9110,0
20231116,191200,49577726830,9110,9110,9110,9110,0
20231116,191100,49577726830,9110,9110,9110,9110,0
20231116,191000,49577726830,9110,9110,9110,9110,0
20231116,190900,49577726830,9110,9110,9110,9110,0
20231116,190800,49577726830,9110,9110,9110,9110,0
20231116,190700,49577726830,9110,9110,9110,9110,0
20231116,190600,49577726830,9110,9110,9110,9110,0
20231116,190500,49577726830,9110,9110,9110,9110,0
20231116,190400,49577726830,9110,9110,9110,9110,0
20231116,190300,49577726830,9110,9110,9110,9110,0
20231116,190200,49577726830,9110,9110,9110,9110,0
20231116,190100,49577726830,9110,9110,9110,9110,0
20231116,190000,49577726830,9110,9110,9110,9110,0
20231116,185900,49577726830,9110,9110,9110,9110,49678
20231116,185800,49577726830,9110,9110,9110,9110,0
20231116,185700,49577726830,9110,9110,9110,9110,0
20231116,185600,49577726830,9110,9110,9110,9110,0
20231116,185500,49577726830,9110,9110,9110,9110,0
20231116,185400,49577726830,9110,9110,9110,9110,0
20231116,185300,49577726830,9110,9110,9110,9110,0
20231116,185200,49577726830,9110,9110,9110,9110,0
20231116,185100,49577726830,9110,9110,9110,9110,0
20231116,185000,49577726830,9110,9110,9110,9110,0
20231116,184900,49577726830,9110,9110,9110,9110,0
20231116,184800,49577726830,9110,9110,9110,9110,0
20231116,184700,49577726830,9110,9110,9110,9110,0
20231116,184600,49577726830,9110,9110,9110,9110,0
20231116,184500,49577726830,9110,9110,9110,9110,0
20231116,184400,49577726830,9110,9110,9110,9110,0
20231116,184300,49577726830,9110,9110,9110,9110,0
20231116,184200,49577726830,9110,9110,9110,9110,0
20231116,184100,49577726830,9110,9110,9110,9110,0
20231116,184000,49577726830,9110,9110,9110,9110,0
20231116,183900,49577726830,9110,9110,9110,9110,0
20231116,183800,49577726830,9110,9110,9110,9110,0
20231116,183700,49577726830,9110,9110,9110,9110,0
20231116,183600,49577726830,9110,9110,9110,9110,0
20231116,183500,49577726830,9110,9110,9110,9110,0
20231116,183400,49577726830,9110,9110,9110,9110,0
20231116,183300,49577726830,9110,9110,9110,9110,0
20231116,183200,49577726830,9110,9110,9110,9110,0
20231116,183100,49577726830,9110,9110,9110,9110,0
20231116,183000,49577726830,9110,9110,9110,9110,0
20231116,182900,49577726830,9110,9110,9110,9110,49678
20231116,182800,49577726830,9110,9110,9110,9110,0
20231116,182700,49577726830,9110,9110,9110,9110,0
20231116,182600,49577726830,9110,9110,9110,9110,0
20231116,182500,49577726830,9110,9110,9110,9110,0
20231116,182400,49577726830,9110,9110,9110,9110,0
20231116,182300,49577726830,9110,9110,9110,9110,0
20231116,182200,49577726830,9110,9110,9110,9110,0
20231116,182100,49577726830,9110,9110,9110,9110,0
20231116,182000,49577726830,9110,9110,9110,9110,0
20231116,181900,49577726830,9110,9110,9110,9110,0
20231116,181800,49577726830,9110,9110,9110,9110,0
20231116,181700,49577726830,9110,9110,9110,9110,0
20231116,181600,49577726830,9110,9110,9110,9110,0
20231116,181500,49577726830,9110,9110,9110,9110,0
20231116,181400,49577726830,9110,9110,9110,9110,0
20231116,181300,49577726830,9110,9110,9110,9110,0
20231116,181200,49577726830,9110,9110,9110,9110,0
20231116,181100,49577726830,9110,9110,9110,9110,0
20231116,181000,49577726830,9110,9110,9110,9110,0
20231116,180900,49577726830,9110,9110,9110,9110,0
20231116,180800,49577726830,9110,9110,9110,9110,0
20231116,180700,49577726830,9110,9110,9110,9110,0
20231116,180600,49577726830,9110,9110,9110,9110,0
20231116,180500,49577726830,9110,9110,9110,9110,0
20231116,180400,49577726830,9110,9110,9110,9110,0
20231116,180300,49577726830,9110,9110,9110,9110,0
20231116,180200,49577726830,9110,9110,9110,9110,0
20231116,180100,49577726830,9110,9110,9110,9110,0
20231116,180000,49577726830,9110,9110,9110,9110,0
20231116,175900,49577726830,9110,9110,9110,9110,49678
20231116,175800,49577726830,9110,9110,9110,9110,0
20231116,175700,49577726830,9110,9110,9110,9110,0
20231116,175600,49577726830,9110,9110,9110,9110,0
20231116,175500,49577726830,9110,9110,9110,9110,0
20231116,175400,49577726830,9110,9110,9110,9110,0
20231116,175300,49577726830,9110,9110,9110,9110,0
20231116,175200,49577726830,9110,9110,9110,9110,0
20231116,175100,49577726830,9110,9110,9110,9110,0
20231116,175000,49577726830,9110,9110,9110,9110,0
20231116,174900,49577726830,9110,9110,9110,9110,0
20231116,174800,49577726830,9110,9110,9110,9110,0
20231116,174700,49577726830,9110,9110,9110,9110,0
20231116,174600,49577726830,9110,9110,9110,9110,0
20231116,174500,49577726830,9110,9110,9110,9110,0
20231116,174400,49577726830,9110,9110,9110,9110,0
20231116,174300,49577726830,9110,9110,9110,9110,0
20231116,174200,49577726830,9110,9110,9110,9110,0
20231116,174100,49577726830,9110,9110,9110,9110,0
20231116,174000,49577726830,9110,9110,9110,9110,0
20231116,173900,49577726830,9110,9110,9110,9110,0
20231116,173800,49577726830,9110,9110,9110,9110,0
20231116,173700,49577726830,9110,9110,9110,9110,0
20231116,173600,49577726830,9110,9110,9110,9110,0
20231116,173500,49577726830,9110,9110,9110,9110,0
20231116,173400,49577726830,9110,9110,9110,9110,0
20231116,173300,49577726830,9110,9110,9110,9110,0
20231116,173200,49577726830,9110,9110,9110,9110,0
20231116,173100,49577726830,9110,9110,9110,9110,0
20231116,173000,49577726830,9110,9110,9110,9110,0
20231116,172900,49577726830,9110,9110,9110,9110,49678
20231116,172800,49577726830,9110,9110,9110,9110,0
20231116,172700,49577726830,9110,9110,9110,9110,0
20231116,172600,49577726830,9110,9110,9110,9110,0
20231116,172500,49577726830,9110,9110,9110,9110,0
20231116,172400,49577726830,9110,9110,9110,9110,0
20231116,172300,49577726830,9110,9110,9110,9110,0
20231116,172200,49577726830,9110,9110,9110,9110,0
20231116,172100,49577726830,9110,9110,9110,9110,0
20231116,172000,49577726830,9110,9110,9110,9110,0
20231116,171900,49577726830,9110,9110,9110,9110,0
20231116,171800,49577726830,9110,9110,9110,9110,0
20231116,171700,49577726830,9110,9110,9110,9110,0
20231116,171600,49577726830,9110,9110,9110,9110,0
20231116,171500,49577726830,9110,9110,9110,9110,0
20231116,171400,49577726830,9110,9110,9110,9110,0
20231116,171300,49577726830,9110,9110,9110,9110,0
20231116,171200,49577726830,9110,9110,9110,9110,0
20231116,171100,49577726830,9110,9110,9110,9110,0
20231116,171000,49577726830,9110,9110,9110,9110,0
20231116,170900,49577726830,9110,9110,9110,9110,0
20231116,170800,49577726830,9110,9110,9110,9110,0
20231116,170700,49577726830,9110,9110,9110,9110,0
20231116,170600,49577726830,9110,9110,9110,9110,0
20231116,170500,49577726830,9110,9110,9110,9110,0
20231116,170400,49577726830,9110,9110,9110,9110,0
20231116,170300,49577726830,9110,9110,9110,9110,0
20231116,170200,49577726830,9110,9110,9110,9110,0
20231116,170100,49577726830,9110,9110,9110,9110,0
20231116,170000,49577726830,9110,9110,9110,9110,0
20231116,165900,49577726830,9110,9110,9110,9110,49678
20231116,165800,49577726830,9110,9110,9110,9110,0
20231116,165700,49577726830,9110,9110,9110,9110,0
20231116,165600,49577726830,9110,9110,9110,9110,0
20231116,165500,49577726830,9110,9110,9110,9110,0
20231116,165400,49577726830,9110,9110,9110,9110,0
20231116,165300,49577726830,9110,9110,9110,9110,0
20231116,165200,49577726830,9110,9110,9110,9110,0
20231116,165100,49577726830,9110,9110,9110,9110,0
20231116,165000,49577726830,9110,9110,9110,9110,0
20231116,164900,49577726830,9110,9110,9110,9110,0
20231116,164800,49577726830,9110,9110,9110,9110,0
20231116,164700,49577726830,9110,9110,9110,9110,0
20231116,164600,49577726830,9110,9110,9110,9110,0
20231116,164500,49577726830,9110,9110,9110,9110,0
20231116,164400,49577726830,9110,9110,9110,9110,0
20231116,164300,49577726830,9110,9110,9110,9110,0
20231116,164200,49577726830,9110,9110,9110,9110,0
20231116,164100,49577726830,9110,9110,9110,9110,0
20231116,164000,49577726830,9110,9110,9110,9110,0
20231116,163900,49577726830,9110,9110,9110,9110,0
20231116,163800,49577726830,9110,9110,9110,9110,0
20231116,163700,49577726830,9110,9110,9110,9110,0
20231116,163600,49577726830,9110,9110,9110,9110,0
20231116,163500,49577726830,9110,9110,9110,9110,0
20231116,163400,49577726830,9110,9110,9110,9110,0
20231116,163300,49577726830,9110,9110,9110,9110,0
20231116,163200,49577726830,9110,9110,9110,9110,0
20231116,163100,49577726830,9110,9110,9110,9110,0
20231116,163000,49577726830,9110,9110,9110,9110,49678
20231116,162900,49125160250,9020,9020,9020,9020,0
20231116,162800,49125160250,9020,9020,9020,9020,0
20231116,162700,49125160250,9020,9020,9020,9020,0
20231116,162600,49125160250,9020,9020,9020,9020,0
20231116,162500,49125160250,9020,9020,9020,9020,0
20231116,162400,49125160250,9020,9020,9020,9020,0
20231116,162300,49125160250,9020,9020,9020,9020,0
20231116,162200,49125160250,9020,9020,9020,9020,0
20231116,162100,49125160250,9020,9020,9020,9020,0
20231116,162000,49125160250,9020,9020,9020,9020,0
20231116,161900,49125160250,9020,9020,9050,8990,17796
20231116,161800,48964733190,9010,9010,9020,9000,4341
20231116,161700,48925645590,9010,8980,9010,8970,6755
20231116,161600,48864916170,8980,8970,8980,8960,3572
20231116,161500,48832867170,8980,8970,8990,8960,2913
20231116,161400,48806722820,8970,8970,8990,8970,1711
20231116,161300,48791373700,8990,8980,8990,8960,6016
20231116,161200,48737426810,8980,8970,8990,8970,1946
20231116,161100,48719960670,8970,8980,8980,8970,6310
20231116,161000,48663340240,8980,9010,9010,8980,4484
20231116,160900,48622996750,9010,9020,9020,9010,570
20231116,160800,48617860020,9020,9020,9020,9010,681
20231116,160700,48611719920,9020,9020,9020,9000,1946
20231116,160600,48594191720,9020,9020,9020,9000,2416
20231116,160500,48572420380,9030,9030,9050,9030,925
20231116,160400,48564064070,9030,9050,9050,9020,1731
20231116,160300,48548432450,9040,9030,9050,9020,897
20231116,160200,48540330270,9020,9000,9020,9000,1879
20231116,160100,48523403100,9010,9000,9010,8970,9263
20231116,160000,48440169130,9000,9000,9010,8990,2916
20231116,155900,48413922090,9000,9010,9010,9000,3591
20231116,155800,48381596140,9010,9020,9040,9000,6518
20231116,155700,48322902970,9020,9040,9040,9010,16931
20231116,155600,48170258220,9050,9050,9050,9040,34
20231116,155500,48169950530,9040,9040,9040,9030,1701
20231116,155400,48154581680,9040,9050,9050,9040,3837
20231116,155300,48119885630,9050,9060,9060,9050,336
20231116,155200,48116844610,9070,9040,9070,9040,933
20231116,155100,48108400910,9050,9050,9080,9040,4299
20231116,155000,48069514700,9050,9050,9080,9050,3637
20231116,154900,48036568360,9050,9070,9070,9040,3019
20231116,154800,48009231010,9070,9080,9080,9070,93
20231116,154700,48008387300,9080,9080,9080,9070,471
20231116,154600,48004112630,9080,9070,9080,9070,663
20231116,154500,47998098070,9070,9080,9080,9070,689
20231116,154400,47991846840,9080,9090,9090,9080,801
20231116,154300,47984573750,9080,9070,9100,9070,2570
20231116,154200,47961227170,9060,9100,9100,9050,9329
20231116,154100,47876696440,9080,9110,9110,9080,1866
20231116,154000,47859742920,9090,9100,9110,9090,5744
20231116,153900,47807481830,9090,9090,9100,9090,680
20231116,153800,47801296230,9100,9110,9140,9090,1297
20231116,153700,47789476240,9100,9100,9100,9100,800
20231116,153600,47782196240,9100,9100,9120,9100,491
20231116,153500,47777728120,9100,9100,9100,9080,333
20231116,153400,47774697940,9080,9180,9180,9080,3053
20231116,153300,47746783200,9170,9070,9180,9070,12224
20231116,153200,47635505430,9060,9060,9060,9050,1353
20231116,153100,47623248840,9060,9080,9080,9060,44
20231116,153000,47622849690,9080,9060,9080,9050,3057
20231116,152900,47595161790,9050,9080,9080,9040,5819
20231116,152800,47542467750,9080,9100,9100,9080,2911
20231116,152700,47515994660,9090,9090,9090,9080,1665
20231116,152600,47500862700,9090,9090,9100,9090,717
20231116,152500,47494345110,9080,9090,9090,9080,686
20231116,152400,47488110830,9090,9080,9100,9080,871
20231116,152300,47480190790,9090,9080,9090,9060,627
20231116,152200,47474495880,9080,9060,9080,9050,1380
20231116,152100,47461990180,9060,9090,9090,9050,1297
20231116,152000,47450225110,9070,9080,9100,9060,982
20231116,151900,47441308830,9080,9100,9100,9040,11734
20231116,151800,47335001770,9100,9100,9110,9080,1834
20231116,151700,47318325590,9110,9120,9120,9110,315
20231116,151600,47315455930,9120,9110,9120,9110,1478
20231116,151500,47301977670,9120,9120,9130,9110,388
20231116,151400,47298439610,9120,9120,9120,9110,1778
20231116,151300,47282227050,9120,9120,9130,9110,4263
20231116,151200,47243368530,9120,9110,9120,9090,2018
20231116,151100,47224987980,9100,9120,9120,9100,989
20231116,151000,47215983900,9120,9100,9120,9090,3247
20231116,150900,47186458680,9100,9110,9120,9100,1605
20231116,150800,47171839610,9110,9110,9120,9110,282
20231116,150700,47169269940,9110,9120,9130,9110,2332
20231116,150600,47148006130,9120,9110,9130,9110,1000
20231116,150500,47138887200,9110,9120,9120,9110,193
20231116,150400,47137127550,9110,9110,9120,9110,1475
20231116,150300,47123683910,9100,9090,9100,9070,4443
20231116,150200,47083302010,9090,9090,9090,9090,77
20231116,150100,47082602080,9090,9070,9090,9070,1903
20231116,150000,47065334710,9070,9080,9090,9070,4591
20231116,145900,47023679520,9080,9080,9080,9060,9628
20231116,145800,46936375650,9080,9100,9100,9080,571
20231116,145700,46931189990,9100,9110,9110,9060,13817
20231116,145600,46805783780,9090,9110,9110,9080,2243
20231116,145500,46785400010,9120,9130,9140,9070,12422
20231116,145400,46672395420,9140,9110,9140,9110,852
20231116,145300,46664624090,9110,9110,9120,9100,761
20231116,145200,46657691430,9110,9110,9130,9100,687
20231116,145100,46651434760,9120,9130,9130,9120,1580
20231116,145000,46637024220,9130,9130,9150,9130,1554
20231116,144900,46622827220,9130,9170,9180,9130,1297
20231116,144800,46610959430,9180,9140,9180,9140,1372
20231116,144700,46598383390,9130,9110,9140,9100,2419
20231116,144600,46576314990,9110,9090,9120,9080,4448
20231116,144500,46535833830,9090,9080,9100,9080,4606
20231116,144400,46493994540,9080,9110,9110,9080,15818
20231116,144300,46350177940,9110,9130,9130,9110,2179
20231116,144200,46330316490,9130,9120,9130,9120,357
20231116,144100,46327060440,9110,9110,9120,9100,3068
20231116,144000,46299120460,9110,9110,9110,9100,2719
20231116,143900,46274354710,9110,9130,9130,9100,11248
20231116,143800,46171907410,9120,9130,9140,9110,6500
20231116,143700,46112620570,9130,9140,9140,9130,1773
20231116,143600,46096430920,9140,9150,9150,9140,2411
20231116,143500,46074392040,9160,9160,9160,9140,857
20231116,143400,46066549470,9160,9160,9160,9140,3036
20231116,143300,46038772800,9180,9160,9180,9150,1650
20231116,143200,46023664360,9160,9160,9180,9160,724
20231116,143100,46017032370,9160,9160,9160,9150,444
20231116,143000,46012966350,9170,9160,9170,9150,1379
20231116,142900,46000341830,9160,9160,9180,9160,1156
20231116,142800,45989751510,9160,9210,9220,9160,8721
20231116,142700,45909480490,9210,9160,9250,9150,8072
20231116,142600,45835081600,9160,9140,9160,9140,419
20231116,142500,45831245550,9150,9140,9190,9140,793
20231116,142400,45823986740,9130,9140,9160,9130,1932
20231116,142300,45806315100,9130,9140,9150,9130,4057
20231116,142200,45769259250,9140,9160,9170,9140,3783
20231116,142100,45734652150,9160,9170,9170,9150,4314
20231116,142000,45695150600,9170,9170,9190,9160,2252
20231116,141900,45674500080,9170,9190,9210,9170,3361
20231116,141800,45643645520,9210,9200,9210,9190,342
20231116,141700,45640502120,9210,9210,9210,9190,876
20231116,141600,45632444940,9210,9220,9220,9210,909
20231116,141500,45624069850,9230,9240,9240,9220,365
20231116,141400,45620704000,9240,9220,9240,9200,1876
20231116,141300,45603381490,9220,9250,9250,9220,813
20231116,141200,45595872770,9250,9220,9250,9220,976
20231116,141100,45586865040,9220,9210,9220,9210,748
20231116,141000,45579975800,9200,9190,9210,9190,1872
20231116,140900,45562754210,9210,9200,9210,9190,458
20231116,140800,45558538220,9190,9180,9200,9180,568
20231116,140700,45553321560,9180,9190,9200,9170,814
20231116,140600,45545849870,9200,9210,9220,9200,977
20231116,140500,45536853220,9210,9190,9210,9180,1599
20231116,140400,45522139930,9200,9170,9200,9170,189
20231116,140300,45520405400,9170,9200,9200,9170,2110
20231116,140200,45501042030,9220,9220,9220,9180,445
20231116,140100,45496945540,9220,9190,9220,9180,1029
20231116,140000,45487483510,9190,9240,9250,9170,4625
20231116,135900,45444839670,9220,9230,9240,9220,1573
20231116,135800,45430311940,9230,9210,9230,9210,1003
20231116,135700,45421068270,9230,9200,9230,9170,7403
20231116,135600,45353045290,9210,9240,9240,9200,4028
20231116,135500,45315943610,9230,9260,9270,9230,2253
20231116,135400,45295118660,9270,9260,9290,9250,4986
20231116,135300,45248873260,9260,9230,9260,9230,754
20231116,135200,45241906650,9240,9230,9250,9230,1115
20231116,135100,45231603070,9250,9240,9250,9230,7738
20231116,135000,45160049950,9240,9230,9240,9230,1189
20231116,134900,45149071200,9230,9210,9230,9210,10
20231116,134800,45148978970,9230,9210,9230,9180,1760
20231116,134700,45132803150,9220,9220,9240,9220,1577
20231116,134600,45118260320,9210,9200,9220,9190,1670
20231116,134500,45102887770,9200,9190,9200,9190,2423
20231116,134400,45080606860,9200,9200,9200,9200,911
20231116,134300,45072225660,9210,9200,9210,9170,6188
20231116,134200,45015395880,9200,9220,9220,9200,1845
20231116,134100,44998410370,9220,9250,9250,9210,2228
20231116,134000,44977856920,9250,9280,9280,9230,4583
20231116,133900,44935468770,9270,9280,9290,9260,1604
20231116,133800,44920599610,9300,9270,9300,9260,1515
20231116,133700,44906536810,9250,9290,9290,9250,7245
20231116,133600,44839344090,9290,9300,9320,9290,12580
20231116,133500,44722343910,9300,9320,9330,9290,8976
20231116,133400,44638804150,9330,9270,9340,9270,14589
20231116,133300,44503060240,9260,9250,9290,9250,17456
20231116,133200,44341325190,9250,9190,9250,9180,5678
20231116,133100,44288969670,9190,9170,9190,9160,1001
20231116,133000,44279788660,9160,9180,9180,9160,1476
20231116,132900,44266253500,9190,9170,9210,9170,1411
20231116,132800,44253286420,9190,9170,9200,9160,430
20231116,132700,44249339880,9180,9170,9180,9160,1055
20231116,132600,44239664990,9170,9160,9170,9160,92
20231116,132500,44238821650,9160,9180,9180,9160,1765
20231116,132400,44222639500,9170,9180,9180,9170,898
20231116,132300,44214400970,9180,9180,9180,9170,1372
20231116,132200,44201817440,9180,9180,9180,9180,587
20231116,132100,44196428780,9180,9190,9200,9180,728
20231116,132000,44189738280,9200,9170,9220,9160,5506
20231116,131900,44139090190,9160,9140,9170,9140,1293
20231116,131800,44127255940,9140,9130,9140,9130,491
20231116,131700,44122773040,9130,9140,9140,9120,359
20231116,131600,44119494710,9140,9140,9150,9140,164
20231116,131500,44117995580,9140,9110,9140,9100,2411
20231116,131400,44095997550,9110,9110,9110,9100,2553
20231116,131300,44072754510,9110,9130,9140,9100,4272
20231116,131200,44033848330,9130,9120,9130,9120,537
20231116,131100,44028950630,9130,9120,9130,9110,6555
20231116,131000,43969229070,9130,9140,9170,9120,3513
20231116,130900,43937154080,9110,9110,9140,9110,2643
20231116,130800,43913064670,9130,9150,9150,9120,2057
20231116,130700,43894296170,9130,9140,9160,9130,1180
20231116,130600,43883505050,9130,9130,9130,9120,2883
20231116,130500,43857208030,9120,9130,9130,9120,1644
20231116,130400,43842212620,9130,9130,9140,9120,1977
20231116,130300,43824156400,9130,9140,9140,9130,2895
20231116,130200,43797712300,9150,9140,9160,9140,3550
20231116,130100,43765262160,9140,9140,9140,9140,1708
20231116,130000,43749651040,9140,9160,9160,9140,1401
20231116,125900,43736828580,9160,9160,9170,9150,652
20231116,125800,43730857650,9170,9160,9170,9150,1870
20231116,125700,43713743610,9160,9150,9160,9150,2018
20231116,125600,43695266070,9150,9170,9180,9150,2737
20231116,125500,43670206380,9180,9180,9180,9160,1123
20231116,125400,43659909880,9190,9180,9200,9170,604
20231116,125300,43654369130,9170,9180,9200,9170,1299
20231116,125200,43642450870,9180,9180,9200,9180,1039
20231116,125100,43632912820,9180,9190,9200,9180,1940
20231116,125000,43615089610,9190,9200,9210,9190,4290
20231116,124900,43575641400,9210,9220,9220,9210,2025
20231116,124800,43556989360,9220,9210,9220,9200,894
20231116,124700,43548755270,9210,9200,9210,9200,1068
20231116,124600,43538928870,9210,9210,9210,9200,996
20231116,124500,43529757280,9210,9210,9230,9210,3908
20231116,124400,43493755100,9210,9180,9220,9180,2557
20231116,124300,43470228180,9190,9180,9200,9180,1299
20231116,124200,43458298880,9180,9180,9190,9160,797
20231116,124100,43450987860,9170,9160,9190,9150,4337
20231116,124000,43411218730,9150,9180,9200,9150,6828
20231116,123900,43348556750,9180,9180,9180,9170,182
20231116,123800,43346887000,9170,9160,9170,9160,2230
20231116,123700,43326452830,9150,9150,9160,9150,762
20231116,123600,43319479080,9160,9170,9170,9150,2238
20231116,123500,43298996800,9160,9160,9170,9150,2156
20231116,123400,43279249170,9160,9160,9170,9150,3931
20231116,123300,43243262940,9160,9170,9190,9160,2954
20231116,123200,43216154660,9170,9120,9190,9120,5120
20231116,123100,43169340900,9150,9160,9160,9120,29969
20231116,123000,42895280170,9150,9160,9160,9150,4305
20231116,122900,42855852400,9160,9160,9170,9160,594
20231116,122800,42850411220,9160,9160,9170,9160,1658
20231116,122700,42835223880,9170,9180,9190,9170,2667
20231116,122600,42810755050,9180,9200,9200,9180,3596
20231116,122500,42777701540,9200,9200,9200,9190,934
20231116,122400,42769115310,9200,9180,9200,9150,10631
20231116,122300,42671620830,9180,9170,9200,9170,959
20231116,122200,42662816580,9180,9180,9200,9170,1789
20231116,122100,42646372080,9170,9160,9190,9150,10683
20231116,122000,42548460750,9160,9190,9200,9160,6433
20231116,121900,42489453050,9180,9210,9220,9160,32311
20231116,121800,42192677450,9220,9240,9240,9210,6622
20231116,121700,42131624250,9240,9240,9250,9230,2422
20231116,121600,42109252680,9230,9260,9270,9230,3447
20231116,121500,42077386590,9260,9250,9270,9240,1467
20231116,121400,42063820920,9250,9250,9250,9230,1182
20231116,121300,42052899720,9240,9250,9260,9240,7100
20231116,121200,41987248820,9250,9280,9280,9250,5140
20231116,121100,41939594880,9290,9290,9300,9290,2206
20231116,121000,41919094380,9300,9300,9310,9290,4202
20231116,120900,41880026350,9300,9300,9310,9290,6089
20231116,120800,41823396110,9300,9300,9310,9290,4496
20231116,120700,41781613520,9300,9290,9300,9280,3332
20231116,120600,41750660100,9290,9270,9290,9270,1889
20231116,120500,41733129050,9270,9270,9270,9260,1249
20231116,120400,41721552140,9270,9270,9280,9260,1706
20231116,120300,41705735530,9270,9270,9280,9270,1280
20231116,120200,41693868540,9270,9230,9270,9230,2418
20231116,120100,41671507050,9240,9260,9260,9230,2104
20231116,120000,41652075930,9240,9230,9250,9220,2905
20231116,115900,41625253410,9230,9250,9250,9230,1739
20231116,115800,41609190810,9250,9280,9280,9230,5778
20231116,115700,41555731600,9270,9260,9280,9250,2265
20231116,115600,41534751440,9260,9240,9260,9230,3015
20231116,115500,41506876150,9240,9230,9240,9220,3686
20231116,115400,41472862860,9240,9240,9240,9230,2679
20231116,115300,41448110070,9240,9220,9240,9220,2739
20231116,115200,41422837490,9220,9230,9230,9220,2987
20231116,115100,41395293650,9230,9240,9250,9220,970
20231116,115000,41386342250,9220,9230,9250,9210,12398
20231116,114900,41271989310,9240,9260,9260,9240,2547
20231116,114800,41248444880,9230,9260,9270,9230,5553
20231116,114700,41197097570,9270,9260,9270,9250,2676
20231116,114600,41172315450,9260,9260,9270,9240,1855
20231116,114500,41155147320,9230,9250,9260,9230,7562
20231116,114400,41085243400,9250,9260,9260,9250,5001
20231116,114300,41038965060,9260,9250,9270,9230,11032
20231116,114200,40937011390,9250,9290,9300,9210,35510
20231116,114100,40608643740,9300,9330,9330,9280,9261
20231116,114000,40522516660,9310,9290,9330,9290,2781
20231116,113900,40496657640,9300,9320,9330,9280,7734
20231116,113800,40424728320,9330,9320,9330,9310,2298
20231116,113700,40403309600,9320,9330,9330,9320,2024
20231116,113600,40384436600,9320,9330,9340,9310,5849
20231116,113500,40329894030,9330,9330,9360,9310,6614
20231116,113400,40268196660,9340,9290,9340,9290,4503
20231116,113300,40226229760,9290,9280,9300,9280,2305
20231116,113200,40204836750,9280,9310,9310,9280,10467
20231116,113100,40107553820,9310,9310,9330,9300,1937
20231116,113000,40089520380,9330,9320,9330,9300,7309
20231116,112900,40021421460,9320,9340,9350,9310,9673
20231116,112800,39931228930,9340,9350,9350,9320,3586
20231116,112700,39897751430,9350,9350,9360,9320,5302
20231116,112600,39848248460,9350,9330,9360,9320,8646
20231116,112500,39767496200,9320,9320,9330,9310,4639
20231116,112400,39724284110,9320,9320,9330,9300,1802
20231116,112300,39707506660,9310,9330,9340,9310,4372
20231116,112200,39666751490,9330,9300,9330,9290,3049
20231116,112100,39638361170,9300,9300,9320,9290,1648
20231116,112000,39623027090,9300,9300,9330,9260,21791
20231116,111900,39420816090,9300,9320,9330,9300,3038
20231116,111800,39392507150,9320,9290,9330,9280,6442
20231116,111700,39332551420,9290,9310,9310,9270,13729
20231116,111600,39205061240,9320,9340,9350,9240,43679
20231116,111500,38799627170,9290,9400,9400,9280,62371
20231116,111400,38218008680,9400,9420,9430,9400,5314
20231116,111300,38168017040,9420,9450,9450,9420,2430
20231116,111200,38145100040,9450,9440,9470,9430,2812
20231116,111100,38118535480,9420,9420,9440,9400,14730
20231116,111000,37979953720,9430,9440,9440,9400,11200
20231116,110900,37874492630,9440,9450,9470,9440,4739
20231116,110800,37829702560,9460,9460,9460,9440,4932
20231116,110700,37783101310,9470,9480,9490,9460,4216
20231116,110600,37743192630,9490,9480,9490,9470,3873
20231116,110500,37706483120,9490,9480,9490,9480,4714
20231116,110400,37661787850,9470,9470,9500,9460,3798
20231116,110300,37625783170,9450,9480,9490,9440,15328
20231116,110200,37480907200,9460,9490,9500,9460,7452
20231116,110100,37410249290,9500,9510,9510,9490,4878
20231116,110000,37363928970,9510,9510,9520,9490,7927
20231116,105900,37288581080,9520,9500,9520,9500,3931
20231116,105800,37251205390,9510,9500,9520,9490,9187
20231116,105700,37163877470,9500,9440,9510,9440,11360
20231116,105600,37056137690,9440,9410,9440,9400,6696
20231116,105500,36993034980,9410,9420,9450,9400,8130
20231116,105400,36916409760,9410,9410,9440,9350,33620
20231116,105300,36600793520,9410,9440,9440,9410,11007
20231116,105200,36497135760,9430,9450,9460,9430,5304
20231116,105100,36447067740,9440,9450,9460,9440,4371
20231116,105000,36405772020,9450,9490,9490,9430,8558
20231116,104900,36324928190,9480,9470,9490,9460,4295
20231116,104800,36284251130,9480,9480,9490,9470,3424
20231116,104700,36251798400,9480,9470,9480,9460,5381
20231116,104600,36200811490,9470,9450,9470,9430,13634
20231116,104500,36072002090,9450,9450,9490,9450,13190
20231116,104400,35947034170,9460,9440,9460,9400,27667
20231116,104300,35686110230,9440,9400,9450,9360,33946
20231116,104200,35366550390,9400,9550,9570,9370,72109
20231116,104100,34685586170,9530,9560,9560,9530,9224
20231116,104000,34597564660,9560,9510,9560,9500,8784
20231116,103900,34513931260,9510,9530,9530,9500,10566
20231116,103800,34413439710,9530,9550,9550,9480,43014
20231116,103700,34004544880,9540,9600,9610,9510,47333
20231116,103600,33552571290,9600,9640,9640,9600,6752
20231116,103500,33487652360,9640,9630,9650,9610,8050
20231116,103400,33410120350,9630,9630,9680,9620,21385
20231116,103300,33203541400,9630,9590,9660,9580,23746
20231116,103200,32975144470,9580,9610,9620,9560,26963
20231116,103100,32716578970,9610,9670,9670,9560,51063
20231116,103000,32225753180,9660,9690,9690,9650,22206
20231116,102900,32011040830,9690,9650,9710,9650,13629
20231116,102800,31879070910,9650,9670,9680,9630,52291
20231116,102700,31374431400,9660,9760,9760,9650,52002
20231116,102600,30870836570,9760,9720,9770,9700,35909
20231116,102500,30521586480,9710,9730,9790,9710,35933
20231116,102400,30171755480,9730,9790,9790,9720,26791
20231116,102300,29910539190,9780,9790,9800,9730,51171
20231116,102200,29410826940,9790,9790,9820,9780,13060
20231116,102100,29282865450,9790,9790,9880,9760,44470
20231116,102000,28847216830,9790,9920,9950,9790,66433
20231116,101900,28189569720,9920,9840,9960,9830,83112
20231116,101800,27364619940,9840,9770,9870,9760,47035
20231116,101700,26902482000,9770,9860,9870,9750,101050
20231116,101600,25912182470,9870,9860,9870,9830,58122
20231116,101500,25339800760,9860,9910,9920,9860,49148
20231116,101400,24854190400,9890,9930,9990,9860,105035
20231116,101300,23810769620,9950,9840,9980,9820,167111
20231116,101200,22159902660,9840,9860,9930,9830,99645
20231116,101100,21175110660,9860,9950,9950,9850,98472
20231116,101000,20202503580,9950,9890,10030,9890,145021
20231116,100900,18759427590,9910,9980,10010,9890,203314
20231116,100800,16735797940,9980,9940,10000,9730,265142
20231116,100700,14109131000,9950,9720,10050,9670,506241
20231116,100600,9107325310,9720,9350,9720,9340,313021
20231116,100500,6105728780,9350,9380,9390,9310,56330
20231116,100400,5578776420,9380,9300,9380,9250,52758
20231116,100300,5087657060,9300,9220,9320,9200,42257
20231116,100200,4696078160,9220,9270,9280,9210,44494
20231116,100100,4285001570,9270,9250,9340,9220,94484
20231116,100000,3409833740,9250,9440,9440,9210,337264