KissMeData/089030/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195600,4093800100,9080,9080,9080,9080,30157
20231114,195500,4093800100,9080,9080,9080,9080,0
20231114,195400,4093800100,9080,9080,9080,9080,0
20231114,195300,4093800100,9080,9080,9080,9080,0
20231114,195200,4093800100,9080,9080,9080,9080,0
20231114,195100,4093800100,9080,9080,9080,9080,0
20231114,195000,4093800100,9080,9080,9080,9080,0
20231114,194900,4093800100,9080,9080,9080,9080,0
20231114,194800,4093800100,9080,9080,9080,9080,0
20231114,194700,4093800100,9080,9080,9080,9080,0
20231114,194600,4093800100,9080,9080,9080,9080,0
20231114,194500,4093800100,9080,9080,9080,9080,0
20231114,194400,4093800100,9080,9080,9080,9080,0
20231114,194300,4093800100,9080,9080,9080,9080,0
20231114,194200,4093800100,9080,9080,9080,9080,0
20231114,194100,4093800100,9080,9080,9080,9080,0
20231114,194000,4093800100,9080,9080,9080,9080,0
20231114,193900,4093800100,9080,9080,9080,9080,0
20231114,193800,4093800100,9080,9080,9080,9080,0
20231114,193700,4093800100,9080,9080,9080,9080,0
20231114,193600,4093800100,9080,9080,9080,9080,0
20231114,193500,4093800100,9080,9080,9080,9080,0
20231114,193400,4093800100,9080,9080,9080,9080,0
20231114,193300,4093800100,9080,9080,9080,9080,0
20231114,193200,4093800100,9080,9080,9080,9080,0
20231114,193100,4093800100,9080,9080,9080,9080,0
20231114,193000,4093800100,9080,9080,9080,9080,0
20231114,192900,4093800100,9080,9080,9080,9080,0
20231114,192800,4093800100,9080,9080,9080,9080,0
20231114,192700,4093800100,9080,9080,9080,9080,0
20231114,192600,4093800100,9080,9080,9080,9080,30157
20231114,192500,4093800100,9080,9080,9080,9080,0
20231114,192400,4093800100,9080,9080,9080,9080,0
20231114,192300,4093800100,9080,9080,9080,9080,0
20231114,192200,4093800100,9080,9080,9080,9080,0
20231114,192100,4093800100,9080,9080,9080,9080,0
20231114,192000,4093800100,9080,9080,9080,9080,0
20231114,191900,4093800100,9080,9080,9080,9080,0
20231114,191800,4093800100,9080,9080,9080,9080,0
20231114,191700,4093800100,9080,9080,9080,9080,0
20231114,191600,4093800100,9080,9080,9080,9080,0
20231114,191500,4093800100,9080,9080,9080,9080,0
20231114,191400,4093800100,9080,9080,9080,9080,0
20231114,191300,4093800100,9080,9080,9080,9080,0
20231114,191200,4093800100,9080,9080,9080,9080,0
20231114,191100,4093800100,9080,9080,9080,9080,0
20231114,191000,4093800100,9080,9080,9080,9080,0
20231114,190900,4093800100,9080,9080,9080,9080,0
20231114,190800,4093800100,9080,9080,9080,9080,0
20231114,190700,4093800100,9080,9080,9080,9080,0
20231114,190600,4093800100,9080,9080,9080,9080,0
20231114,190500,4093800100,9080,9080,9080,9080,0
20231114,190400,4093800100,9080,9080,9080,9080,0
20231114,190300,4093800100,9080,9080,9080,9080,0
20231114,190200,4093800100,9080,9080,9080,9080,0
20231114,190100,4093800100,9080,9080,9080,9080,0
20231114,190000,4093800100,9080,9080,9080,9080,0
20231114,185900,4093800100,9080,9080,9080,9080,0
20231114,185800,4093800100,9080,9080,9080,9080,0
20231114,185700,4093800100,9080,9080,9080,9080,0
20231114,185600,4093800100,9080,9080,9080,9080,30157
20231114,185500,4093800100,9080,9080,9080,9080,0
20231114,185400,4093800100,9080,9080,9080,9080,0
20231114,185300,4093800100,9080,9080,9080,9080,0
20231114,185200,4093800100,9080,9080,9080,9080,0
20231114,185100,4093800100,9080,9080,9080,9080,0
20231114,185000,4093800100,9080,9080,9080,9080,0
20231114,184900,4093800100,9080,9080,9080,9080,0
20231114,184800,4093800100,9080,9080,9080,9080,0
20231114,184700,4093800100,9080,9080,9080,9080,0
20231114,184600,4093800100,9080,9080,9080,9080,0
20231114,184500,4093800100,9080,9080,9080,9080,0
20231114,184400,4093800100,9080,9080,9080,9080,0
20231114,184300,4093800100,9080,9080,9080,9080,0
20231114,184200,4093800100,9080,9080,9080,9080,0
20231114,184100,4093800100,9080,9080,9080,9080,0
20231114,184000,4093800100,9080,9080,9080,9080,0
20231114,183900,4093800100,9080,9080,9080,9080,0
20231114,183800,4093800100,9080,9080,9080,9080,0
20231114,183700,4093800100,9080,9080,9080,9080,0
20231114,183600,4093800100,9080,9080,9080,9080,0
20231114,183500,4093800100,9080,9080,9080,9080,0
20231114,183400,4093800100,9080,9080,9080,9080,0
20231114,183300,4093800100,9080,9080,9080,9080,0
20231114,183200,4093800100,9080,9080,9080,9080,0
20231114,183100,4093800100,9080,9080,9080,9080,0
20231114,183000,4093800100,9080,9080,9080,9080,0
20231114,182900,4093800100,9080,9080,9080,9080,0
20231114,182800,4093800100,9080,9080,9080,9080,0
20231114,182700,4093800100,9080,9080,9080,9080,0
20231114,182600,4093800100,9080,9080,9080,9080,30157
20231114,182500,4093800100,9080,9080,9080,9080,0
20231114,182400,4093800100,9080,9080,9080,9080,0
20231114,182300,4093800100,9080,9080,9080,9080,0
20231114,182200,4093800100,9080,9080,9080,9080,0
20231114,182100,4093800100,9080,9080,9080,9080,0
20231114,182000,4093800100,9080,9080,9080,9080,0
20231114,181900,4093800100,9080,9080,9080,9080,0
20231114,181800,4093800100,9080,9080,9080,9080,0
20231114,181700,4093800100,9080,9080,9080,9080,0
20231114,181600,4093800100,9080,9080,9080,9080,0
20231114,181500,4093800100,9080,9080,9080,9080,0
20231114,181400,4093800100,9080,9080,9080,9080,0
20231114,181300,4093800100,9080,9080,9080,9080,0
20231114,181200,4093800100,9080,9080,9080,9080,0
20231114,181100,4093800100,9080,9080,9080,9080,0
20231114,181000,4093800100,9080,9080,9080,9080,0
20231114,180900,4093800100,9080,9080,9080,9080,0
20231114,180800,4093800100,9080,9080,9080,9080,0
20231114,180700,4093800100,9080,9080,9080,9080,0
20231114,180600,4093800100,9080,9080,9080,9080,0
20231114,180500,4093800100,9080,9080,9080,9080,0
20231114,180400,4093800100,9080,9080,9080,9080,0
20231114,180300,4093800100,9080,9080,9080,9080,0
20231114,180200,4093800100,9080,9080,9080,9080,0
20231114,180100,4093800100,9080,9080,9080,9080,0
20231114,180000,4093800100,9080,9080,9080,9080,0
20231114,175900,4093800100,9080,9080,9080,9080,0
20231114,175800,4093800100,9080,9080,9080,9080,0
20231114,175700,4093800100,9080,9080,9080,9080,0
20231114,175600,4093800100,9080,9080,9080,9080,30157
20231114,175500,4093800100,9080,9080,9080,9080,0
20231114,175400,4093800100,9080,9080,9080,9080,0
20231114,175300,4093800100,9080,9080,9080,9080,0
20231114,175200,4093800100,9080,9080,9080,9080,0
20231114,175100,4093800100,9080,9080,9080,9080,0
20231114,175000,4093800100,9080,9080,9080,9080,0
20231114,174900,4093800100,9080,9080,9080,9080,0
20231114,174800,4093800100,9080,9080,9080,9080,0
20231114,174700,4093800100,9080,9080,9080,9080,0
20231114,174600,4093800100,9080,9080,9080,9080,0
20231114,174500,4093800100,9080,9080,9080,9080,0
20231114,174400,4093800100,9080,9080,9080,9080,0
20231114,174300,4093800100,9080,9080,9080,9080,0
20231114,174200,4093800100,9080,9080,9080,9080,0
20231114,174100,4093800100,9080,9080,9080,9080,0
20231114,174000,4093800100,9080,9080,9080,9080,0
20231114,173900,4093800100,9080,9080,9080,9080,0
20231114,173800,4093800100,9080,9080,9080,9080,0
20231114,173700,4093800100,9080,9080,9080,9080,0
20231114,173600,4093800100,9080,9080,9080,9080,0
20231114,173500,4093800100,9080,9080,9080,9080,0
20231114,173400,4093800100,9080,9080,9080,9080,0
20231114,173300,4093800100,9080,9080,9080,9080,0
20231114,173200,4093800100,9080,9080,9080,9080,0
20231114,173100,4093800100,9080,9080,9080,9080,0
20231114,173000,4093800100,9080,9080,9080,9080,0
20231114,172900,4093800100,9080,9080,9080,9080,0
20231114,172800,4093800100,9080,9080,9080,9080,0
20231114,172700,4093800100,9080,9080,9080,9080,0
20231114,172600,4093800100,9080,9080,9080,9080,30157
20231114,172500,4093800100,9080,9080,9080,9080,0
20231114,172400,4093800100,9080,9080,9080,9080,0
20231114,172300,4093800100,9080,9080,9080,9080,0
20231114,172200,4093800100,9080,9080,9080,9080,0
20231114,172100,4093800100,9080,9080,9080,9080,0
20231114,172000,4093800100,9080,9080,9080,9080,0
20231114,171900,4093800100,9080,9080,9080,9080,0
20231114,171800,4093800100,9080,9080,9080,9080,0
20231114,171700,4093800100,9080,9080,9080,9080,0
20231114,171600,4093800100,9080,9080,9080,9080,0
20231114,171500,4093800100,9080,9080,9080,9080,0
20231114,171400,4093800100,9080,9080,9080,9080,0
20231114,171300,4093800100,9080,9080,9080,9080,0
20231114,171200,4093800100,9080,9080,9080,9080,0
20231114,171100,4093800100,9080,9080,9080,9080,0
20231114,171000,4093800100,9080,9080,9080,9080,0
20231114,170900,4093800100,9080,9080,9080,9080,0
20231114,170800,4093800100,9080,9080,9080,9080,0
20231114,170700,4093800100,9080,9080,9080,9080,0
20231114,170600,4093800100,9080,9080,9080,9080,0
20231114,170500,4093800100,9080,9080,9080,9080,0
20231114,170400,4093800100,9080,9080,9080,9080,0
20231114,170300,4093800100,9080,9080,9080,9080,0
20231114,170200,4093800100,9080,9080,9080,9080,0
20231114,170100,4093800100,9080,9080,9080,9080,0
20231114,170000,4093800100,9080,9080,9080,9080,0
20231114,165900,4093800100,9080,9080,9080,9080,0
20231114,165800,4093800100,9080,9080,9080,9080,0
20231114,165700,4093800100,9080,9080,9080,9080,0
20231114,165600,4093800100,9080,9080,9080,9080,30157
20231114,165500,4093800100,9080,9080,9080,9080,0
20231114,165400,4093800100,9080,9080,9080,9080,0
20231114,165300,4093800100,9080,9080,9080,9080,0
20231114,165200,4093800100,9080,9080,9080,9080,0
20231114,165100,4093800100,9080,9080,9080,9080,0
20231114,165000,4093800100,9080,9080,9080,9080,0
20231114,164900,4093800100,9080,9080,9080,9080,0
20231114,164800,4093800100,9080,9080,9080,9080,0
20231114,164700,4093800100,9080,9080,9080,9080,0
20231114,164600,4093800100,9080,9080,9080,9080,0
20231114,164500,4093800100,9080,9080,9080,9080,0
20231114,164400,4093800100,9080,9080,9080,9080,0
20231114,164300,4093800100,9080,9080,9080,9080,0
20231114,164200,4093800100,9080,9080,9080,9080,0
20231114,164100,4093800100,9080,9080,9080,9080,0
20231114,164000,4093800100,9080,9080,9080,9080,0
20231114,163900,4093800100,9080,9080,9080,9080,0
20231114,163800,4093800100,9080,9080,9080,9080,0
20231114,163700,4093800100,9080,9080,9080,9080,0
20231114,163600,4093800100,9080,9080,9080,9080,0
20231114,163500,4093800100,9080,9080,9080,9080,0
20231114,163400,4093800100,9080,9080,9080,9080,0
20231114,163300,4093800100,9080,9080,9080,9080,0
20231114,163200,4093800100,9080,9080,9080,9080,0
20231114,163100,4093800100,9080,9080,9080,9080,0
20231114,163000,4093800100,9080,9080,9080,9080,0
20231114,162900,4093800100,9080,9080,9080,9080,0
20231114,162800,4093800100,9080,9080,9080,9080,0
20231114,162700,4093800100,9080,9080,9080,9080,0
20231114,162600,4093800100,9080,9080,9080,9080,30157
20231114,162500,4093800100,9080,9080,9080,9080,0
20231114,162400,4093800100,9080,9080,9080,9080,0
20231114,162300,4093800100,9080,9080,9080,9080,0
20231114,162200,4093800100,9080,9080,9080,9080,0
20231114,162100,4093800100,9080,9080,9080,9080,0
20231114,162000,4093800100,9080,9080,9080,9080,0
20231114,161900,4093800100,9080,9080,9080,9080,0
20231114,161800,4093800100,9080,9080,9080,9080,0
20231114,161700,4093800100,9080,9080,9080,9080,0
20231114,161600,4093800100,9080,9080,9080,9080,0
20231114,161500,4093800100,9080,9080,9080,9080,0
20231114,161400,4093800100,9080,9080,9080,9080,0
20231114,161300,4093800100,9080,9080,9080,9080,0
20231114,161200,4093800100,9080,9080,9080,9080,0
20231114,161100,4093800100,9080,9080,9080,9080,0
20231114,161000,4093800100,9080,9080,9080,9080,0
20231114,160900,4093800100,9080,9080,9080,9080,0
20231114,160800,4093800100,9080,9080,9080,9080,0
20231114,160700,4093800100,9080,9080,9080,9080,0
20231114,160600,4093800100,9080,9080,9080,9080,0
20231114,160500,4093800100,9080,9080,9080,9080,0
20231114,160400,4093800100,9080,9080,9080,9080,0
20231114,160300,4093800100,9080,9080,9080,9080,0
20231114,160200,4093800100,9080,9080,9080,9080,0
20231114,160100,4093800100,9080,9080,9080,9080,0
20231114,160000,4093800100,9080,9080,9080,9080,0
20231114,155900,4093800100,9080,9080,9080,9080,0
20231114,155800,4093800100,9080,9080,9080,9080,0
20231114,155700,4093800100,9080,9080,9080,9080,0
20231114,155600,4093800100,9080,9080,9080,9080,30157
20231114,155500,4093800100,9080,9080,9080,9080,0
20231114,155400,4093800100,9080,9080,9080,9080,0
20231114,155300,4093800100,9080,9080,9080,9080,0
20231114,155200,4093800100,9080,9080,9080,9080,0
20231114,155100,4093800100,9080,9080,9080,9080,0
20231114,155000,4093800100,9080,9080,9080,9080,0
20231114,154900,4093800100,9080,9080,9080,9080,0
20231114,154800,4093800100,9080,9080,9080,9080,0
20231114,154700,4093800100,9080,9080,9080,9080,0
20231114,154600,4093800100,9080,9080,9080,9080,0
20231114,154500,4093800100,9080,9080,9080,9080,0
20231114,154400,4093800100,9080,9080,9080,9080,0
20231114,154300,4093800100,9080,9080,9080,9080,0
20231114,154200,4093800100,9080,9080,9080,9080,0
20231114,154100,4093800100,9080,9080,9080,9080,0
20231114,154000,4093800100,9080,9080,9080,9080,0
20231114,153900,4093800100,9080,9080,9080,9080,0
20231114,153800,4093800100,9080,9080,9080,9080,0
20231114,153700,4093800100,9080,9080,9080,9080,0
20231114,153600,4093800100,9080,9080,9080,9080,0
20231114,153500,4093800100,9080,9080,9080,9080,0
20231114,153400,4093800100,9080,9080,9080,9080,0
20231114,153300,4093800100,9080,9080,9080,9080,0
20231114,153200,4093800100,9080,9080,9080,9080,0
20231114,153100,4093800100,9080,9080,9080,9080,0
20231114,153000,4093800100,9080,9080,9080,9080,30157
20231114,152900,3819974540,9160,9160,9160,9160,0
20231114,152800,3819974540,9160,9160,9160,9160,0
20231114,152700,3819974540,9160,9160,9160,9160,0
20231114,152600,3819974540,9160,9160,9160,9160,0
20231114,152500,3819974540,9160,9160,9160,9160,0
20231114,152400,3819974540,9160,9160,9160,9160,0
20231114,152300,3819974540,9160,9160,9160,9160,0
20231114,152200,3819974540,9160,9160,9160,9160,0
20231114,152100,3819974540,9160,9160,9160,9160,0
20231114,152000,3819974540,9160,9160,9160,9160,0
20231114,151900,3819974540,9160,9180,9190,9160,1380
20231114,151800,3807323030,9170,9210,9210,9160,6802
20231114,151700,3744930710,9220,9180,9220,9170,7495
20231114,151600,3675956210,9190,9100,9200,9100,5655
20231114,151500,3624221210,9120,9100,9120,9090,5090
20231114,151400,3577930370,9110,9070,9110,9060,1640
20231114,151300,3563049370,9070,9080,9100,9060,9230
20231114,151200,3479179940,9090,9140,9140,9070,8473
20231114,151100,3402047460,9140,9180,9190,9140,3420
20231114,151000,3370696190,9180,9190,9200,9180,405
20231114,150900,3366973940,9190,9220,9220,9180,1824
20231114,150800,3350193960,9220,9220,9230,9200,3968
20231114,150700,3313609160,9220,9190,9220,9190,5493
20231114,150600,3262978090,9190,9190,9200,9170,1182
20231114,150500,3252125280,9190,9200,9210,9180,1443
20231114,150400,3238850950,9200,9200,9200,9190,187
20231114,150300,3237130640,9180,9210,9210,9180,1673
20231114,150200,3221734470,9190,9190,9220,9190,3376
20231114,150100,3190658650,9180,9190,9200,9180,1019
20231114,150000,3181293640,9190,9190,9200,9190,864
20231114,145900,3173349450,9190,9190,9200,9190,267
20231114,145800,3170894610,9190,9190,9200,9190,446
20231114,145700,3166793900,9190,9190,9200,9180,992
20231114,145600,3157677320,9190,9180,9200,9180,553
20231114,145500,3152595420,9170,9180,9190,9170,374
20231114,145400,3149162080,9160,9170,9200,9160,1872
20231114,145300,3131969350,9180,9190,9190,9180,446
20231114,145200,3127873610,9180,9170,9180,9170,297
20231114,145100,3125147880,9160,9170,9170,9160,612
20231114,145000,3119540440,9170,9190,9190,9160,1975
20231114,144900,3101427740,9180,9190,9200,9180,557
20231114,144800,3096309410,9180,9180,9190,9180,767
20231114,144700,3089266520,9180,9190,9190,9180,241
20231114,144600,3087052270,9190,9210,9210,9190,592
20231114,144500,3081606420,9210,9190,9210,9180,1191
20231114,144400,3070645370,9190,9200,9200,9180,643
20231114,144300,3064736210,9200,9190,9200,9190,316
20231114,144200,3061830280,9190,9200,9200,9190,901
20231114,144100,3053548730,9200,9190,9200,9190,193
20231114,144000,3051773430,9190,9200,9200,9190,533
20231114,143900,3046870690,9200,9220,9220,9190,1035
20231114,143800,3037347750,9220,9210,9230,9210,2309
20231114,143700,3016061160,9200,9190,9200,9190,322
20231114,143600,3013099400,9190,9200,9200,9180,1945
20231114,143500,2995219410,9200,9210,9210,9200,745
20231114,143400,2988363010,9210,9180,9210,9180,4843
20231114,143300,2943804070,9190,9180,9190,9170,773
20231114,143200,2936706550,9180,9180,9180,9160,1077
20231114,143100,2926831590,9170,9170,9180,9160,1343
20231114,143000,2914516150,9180,9180,9180,9160,205
20231114,142900,2912637130,9160,9160,9180,9160,770
20231114,142800,2905577370,9170,9160,9170,9160,321
20231114,142700,2902636660,9170,9160,9170,9160,508
20231114,142600,2897983260,9160,9160,9170,9160,2536
20231114,142500,2874752610,9170,9160,9170,9160,689
20231114,142400,2868440430,9170,9170,9170,9160,342
20231114,142300,2865306640,9170,9170,9170,9160,424
20231114,142200,2861419910,9170,9180,9180,9170,472
20231114,142100,2857091320,9170,9170,9170,9160,2441
20231114,142000,2834729100,9170,9170,9170,9160,2216
20231114,141900,2814429700,9170,9170,9180,9160,1296
20231114,141800,2802547220,9170,9170,9170,9170,181
20231114,141700,2800887450,9170,9170,9180,9170,136
20231114,141600,2799639870,9170,9170,9170,9170,269
20231114,141500,2797173140,9180,9160,9180,9160,850
20231114,141400,2789372730,9150,9160,9170,9150,346
20231114,141300,2786203240,9160,9180,9180,9160,220
20231114,141200,2784186940,9160,9200,9200,9160,1339
20231114,141100,2771888270,9200,9160,9200,9140,7726
20231114,141000,2700920090,9160,9130,9160,9130,1813
20231114,140900,2684334820,9120,9120,9130,9120,233
20231114,140800,2682209720,9130,9140,9150,9110,329
20231114,140700,2679203810,9140,9150,9150,9140,579
20231114,140600,2673906580,9140,9140,9140,9130,1220
20231114,140500,2662756630,9130,9130,9130,9120,1452
20231114,140400,2649500190,9130,9140,9140,9130,686
20231114,140300,2643230930,9140,9120,9150,9120,1964
20231114,140200,2625313480,9120,9130,9140,9120,168
20231114,140100,2623779460,9130,9110,9150,9110,4646
20231114,140000,2581301320,9120,9150,9150,9110,955
20231114,135900,2572576300,9150,9090,9150,9090,5997
20231114,135800,2517850180,9090,9080,9090,9080,294
20231114,135700,2515178600,9090,9110,9110,9080,1472
20231114,135600,2501784690,9110,9110,9120,9100,2418
20231114,135500,2479775900,9110,9100,9110,9080,3988
20231114,135400,2443493570,9080,9080,9090,9070,212
20231114,135300,2441569010,9080,9080,9090,9070,569
20231114,135200,2436402460,9100,9070,9100,9060,2171
20231114,135100,2416678190,9080,9050,9080,9040,1400
20231114,135000,2403986000,9050,9050,9060,9040,1114
20231114,134900,2393914120,9040,9060,9060,9040,324
20231114,134800,2390982410,9060,9050,9060,9040,532
20231114,134700,2386166160,9050,9030,9050,9030,182
20231114,134600,2384520730,9030,9030,9040,9030,103
20231114,134500,2383590500,9030,9050,9050,9030,430
20231114,134400,2379705410,9040,9040,9040,9040,45
20231114,134300,2379298610,9030,9030,9040,9020,209
20231114,134200,2377410300,9020,9040,9040,9020,195
20231114,134100,2375650520,9040,9040,9060,9030,3429
20231114,134000,2344591060,9040,9030,9040,9020,336
20231114,133900,2341554670,9030,9040,9050,9030,1189
20231114,133800,2330815390,9040,9050,9050,9040,460
20231114,133700,2326653490,9040,9050,9050,9040,465
20231114,133600,2322447460,9060,9010,9060,9010,3402
20231114,133500,2291709190,9010,9010,9020,9010,177
20231114,133400,2290113500,9010,9000,9020,9000,83
20231114,133300,2289365500,9000,9000,9010,9000,440
20231114,133200,2285405370,9010,9010,9010,9010,45
20231114,133100,2284999920,9010,9000,9010,9000,181
20231114,133000,2283370600,9000,9010,9010,8990,683
20231114,132900,2277226410,9000,9000,9020,9000,161
20231114,132800,2275776840,9000,9000,9010,9000,489
20231114,132700,2271375710,9000,9000,9010,9000,284
20231114,132600,2268819060,9000,9000,9010,9000,333
20231114,132500,2265821930,9010,9010,9020,9010,59
20231114,132400,2265290210,9010,9000,9010,8990,417
20231114,132300,2261537670,9000,8990,9000,8990,134
20231114,132200,2260331910,8990,9000,9000,8990,332
20231114,132100,2257346700,9000,9000,9000,9000,177
20231114,132000,2255753700,9000,9000,9010,9000,200
20231114,131900,2253952670,9000,9000,9010,9000,1078
20231114,131800,2244250650,9000,9000,9010,9000,520
20231114,131700,2239570530,9000,9000,9000,9000,59
20231114,131600,2239039530,9010,9000,9010,9000,1004
20231114,131500,2229996980,9000,9010,9010,9000,189
20231114,131400,2228295880,9000,9000,9000,9000,299
20231114,131300,2225604880,9000,9000,9010,9000,60
20231114,131200,2225064870,9000,9010,9010,9000,539
20231114,131100,2220209720,9010,9020,9020,9010,217
20231114,131000,2218253680,9020,9020,9020,9020,37
20231114,130900,2217919940,9010,9020,9020,9010,318
20231114,130800,2215052560,9010,9010,9010,9010,107
20231114,130700,2214088490,9010,9020,9020,9010,1065
20231114,130600,2204487690,9010,9010,9010,9010,207
20231114,130500,2202622620,9010,9010,9020,9010,62
20231114,130400,2202063970,9010,9010,9010,9010,85
20231114,130300,2201298120,9010,9020,9020,9010,442
20231114,130200,2197311530,9020,9030,9030,9020,71
20231114,130100,2196670430,9030,9030,9040,9030,309
20231114,130000,2193880150,9030,9050,9050,9030,7539
20231114,125900,2125728180,9040,9040,9040,9040,322
20231114,125800,2122817300,9040,9050,9050,9040,346
20231114,125700,2119686430,9060,9040,9060,9040,329
20231114,125600,2116709830,9040,9040,9050,9040,39
20231114,125500,2116357240,9040,9030,9050,9030,1433
20231114,125400,2103396860,9030,9030,9030,9020,230
20231114,125300,2101320130,9030,9030,9040,9030,170
20231114,125200,2099784980,9030,9020,9030,9020,352
20231114,125100,2096609400,9020,9020,9030,9020,177
20231114,125000,2095012850,9020,9020,9020,9020,143
20231114,124900,2093722990,9020,9020,9020,9020,26
20231114,124800,2093488470,9030,9040,9040,9020,471
20231114,124700,2089236240,9020,9030,9030,9020,188
20231114,124600,2087539090,9030,9030,9040,9030,397
20231114,124500,2083952470,9030,9030,9040,9030,255
20231114,124400,2081649690,9040,9040,9050,9030,150
20231114,124300,2080294560,9030,9030,9050,9020,189
20231114,124200,2078587960,9030,9030,9050,9020,284
20231114,124100,2076024640,9010,9010,9030,9010,38
20231114,124000,2075682100,9010,9020,9020,9010,390
20231114,123900,2072164430,9020,9030,9030,9000,304
20231114,123800,2069424130,9020,9020,9020,9020,154
20231114,123700,2068035050,9000,9000,9020,9000,308
20231114,123600,2065260600,9000,9000,9010,9000,383
20231114,123500,2061813010,9000,9000,9000,9000,63
20231114,123400,2061246010,9000,8990,9000,8980,1303
20231114,123300,2049520500,8990,9000,9000,8980,487
20231114,123200,2045143760,9000,8990,9000,8980,177
20231114,123100,2043551620,8990,8980,8990,8980,67
20231114,123000,2042949860,8980,8990,8990,8980,196
20231114,122900,2041189670,8990,8990,8990,8980,1290
20231114,122800,2029598390,8990,9000,9000,8990,69
20231114,122700,2028977520,9000,9000,9020,9000,199
20231114,122600,2027186440,9000,8980,9000,8980,173
20231114,122500,2025630360,8990,9000,9000,8980,414
20231114,122400,2021908660,8990,9000,9000,8990,652
20231114,122300,2016040790,9010,9000,9010,9000,89
20231114,122200,2015239740,8990,9010,9010,8990,103
20231114,122100,2014312720,9000,9000,9000,9000,433
20231114,122000,2010415720,9000,9000,9000,9000,842
20231114,121900,2002837720,9000,9000,9010,9000,3982
20231114,121800,1966999680,9000,9000,9000,9000,175
20231114,121700,1965424680,9000,9000,9000,9000,390
20231114,121600,1961914680,9010,9000,9010,9000,378
20231114,121500,1958509480,9000,9010,9010,9000,2653
20231114,121400,1934611010,9020,9010,9020,9010,341
20231114,121300,1931538570,9010,9010,9020,9010,234
20231114,121200,1929428530,9010,9010,9010,9010,919
20231114,121100,1921148340,9020,9010,9020,9010,184
20231114,121000,1919489280,9010,9010,9010,9010,547
20231114,120900,1914560810,9010,9020,9020,9010,233
20231114,120800,1912461430,9010,9020,9020,9010,57
20231114,120700,1911947780,9010,9010,9010,9010,146
20231114,120600,1910632320,9010,9020,9030,9010,200
20231114,120500,1908830140,9010,9010,9030,9010,67
20231114,120400,1908226150,9010,9010,9030,9010,113
20231114,120300,1907207410,9010,9030,9030,9010,237
20231114,120200,1905071710,9030,9020,9030,9010,440
20231114,120100,1901102900,9010,9010,9010,9010,271
20231114,120000,1898661190,9010,9010,9020,9010,230
20231114,115900,1896588740,9010,9010,9020,9010,412
20231114,115800,1892876610,9010,9020,9030,9010,78
20231114,115700,1892173210,9010,9020,9030,9010,416
20231114,115600,1888420880,9010,9020,9020,9010,825
20231114,115500,1880980590,9010,9020,9030,9010,672
20231114,115400,1874919460,9020,9020,9020,9020,242
20231114,115300,1872736620,9020,9020,9030,9020,200
20231114,115200,1870931790,9020,9020,9020,9020,79
20231114,115100,1870219210,9020,9020,9020,9020,906
20231114,115000,1862047090,9020,9010,9020,9010,294
20231114,114900,1859395420,9010,9030,9030,9010,89
20231114,114800,1858593450,9010,9010,9020,9010,499
20231114,114700,1854094850,9010,9020,9030,9010,392
20231114,114600,1850559470,9010,9010,9010,9010,97
20231114,114500,1849685500,9010,9010,9010,9010,243
20231114,114400,1847496070,9010,9010,9020,9010,44
20231114,114300,1847099490,9010,9020,9020,9010,150
20231114,114200,1845746620,9020,9020,9020,9020,238
20231114,114100,1843599860,9020,9020,9030,9020,39
20231114,114000,1843247960,9020,9010,9030,9010,177
20231114,113900,1841651250,9010,9010,9010,9010,479
20231114,113800,1837335460,9010,9010,9020,9010,224
20231114,113700,1835317090,9010,9010,9020,9010,61
20231114,113600,1834767390,9010,9010,9010,9010,380
20231114,113500,1831343590,9010,9010,9010,9010,91
20231114,113400,1830523680,9010,9010,9020,9010,294
20231114,113300,1827874720,9010,9010,9020,9010,504
20231114,113200,1823333380,9010,9030,9030,9010,722
20231114,113100,1816814660,9030,9020,9040,9020,403
20231114,113000,1813178690,9020,9020,9020,9020,141
20231114,112900,1811906870,9040,9040,9040,9020,273
20231114,112800,1809444160,9030,9020,9040,9020,542
20231114,112700,1804553370,9020,9020,9030,9020,251
20231114,112600,1802289230,9020,9020,9020,9020,29
20231114,112500,1802027650,9020,9030,9030,9020,63
20231114,112400,1801459370,9020,9020,9030,9020,584
20231114,112300,1796191590,9020,9020,9030,9020,67
20231114,112200,1795587170,9020,9020,9020,9020,153
20231114,112100,1794207110,9020,9030,9030,9020,1023
20231114,112000,1784979120,9020,9020,9020,9020,551
20231114,111900,1780009100,9020,9030,9030,9020,160
20231114,111800,1778564670,9040,9030,9050,9030,149
20231114,111700,1777218990,9030,9030,9030,9030,548
20231114,111600,1772270550,9030,9040,9040,9030,236
20231114,111500,1770139120,9030,9050,9060,9030,1484
20231114,111400,1756709170,9050,9030,9050,9020,1803
20231114,111300,1740418690,9010,9020,9020,9010,796
20231114,111200,1733241010,9020,9020,9020,9020,318
20231114,111100,1730372650,9020,9010,9030,9010,2578
20231114,111000,1707105030,9010,9000,9010,9000,312
20231114,110900,1704294060,9000,9010,9020,9000,1790
20231114,110800,1688155600,9000,9010,9020,9000,490
20231114,110700,1683740730,9010,9020,9030,9000,7293
20231114,110600,1618008570,9020,9030,9030,9020,1288
20231114,110500,1606389710,9020,9020,9020,9020,324
20231114,110400,1603467230,9020,9020,9030,9020,39
20231114,110300,1603115440,9020,9030,9030,9020,868
20231114,110200,1595279660,9030,9040,9040,9030,339
20231114,110100,1592218460,9030,9030,9030,9030,998
20231114,110000,1583206520,9020,9050,9050,9020,338
20231114,105900,1580151580,9050,9040,9050,9040,74
20231114,105800,1579482220,9050,9040,9050,9040,290
20231114,105700,1576860380,9040,9030,9060,9030,8733
20231114,105600,1497918480,9020,9010,9020,9010,1130
20231114,105500,1487729450,9010,9010,9010,9010,722
20231114,105400,1481224230,9010,9010,9020,9000,727
20231114,105300,1474674550,9020,9010,9020,9010,20
20231114,105200,1474494340,9010,9000,9020,9000,231
20231114,105100,1472412030,9010,9000,9010,8990,1780
20231114,105000,1456381300,9000,8980,9000,8980,680
20231114,104900,1450265830,8980,8980,8990,8980,580
20231114,104800,1445051920,8980,8970,8990,8970,433
20231114,104700,1441164350,8970,8970,8980,8970,703
20231114,104600,1434856680,8980,8980,8980,8980,172
20231114,104500,1433312120,9000,8990,9000,8970,1702
20231114,104400,1418026420,8990,8990,8990,8980,179
20231114,104300,1416417740,8990,8990,8990,8980,74
20231114,104200,1415752510,8980,8980,8990,8980,1741
20231114,104100,1400113290,8980,8980,8980,8970,1291
20231114,104000,1388520380,8990,8980,8990,8980,46
20231114,103900,1388107210,8970,8980,8990,8970,318
20231114,103800,1385251560,8970,8970,8980,8970,2608
20231114,103700,1361856440,8980,8980,8990,8970,91
20231114,103600,1361039190,8970,8990,9000,8970,534
20231114,103500,1356242060,8990,9000,9000,8990,221
20231114,103400,1354253090,9000,9000,9010,9000,98
20231114,103300,1353370930,8990,8990,9010,8990,212
20231114,103200,1351464950,9000,8980,9000,8980,1147
20231114,103100,1341160510,8970,8980,8980,8970,488
20231114,103000,1336778580,8980,9000,9000,8980,171
20231114,102900,1335242240,8990,9000,9000,8990,440
20231114,102800,1331284600,9000,9000,9010,9000,478
20231114,102700,1326982200,9010,9000,9010,9000,631
20231114,102600,1321300330,9000,9000,9010,9000,88
20231114,102500,1320507830,9000,9000,9020,8990,855
20231114,102400,1312810650,8990,8990,8990,8960,4351
20231114,102300,1273725320,9000,9010,9010,9000,1160
20231114,102200,1263284450,9010,8980,9010,8980,1411
20231114,102100,1250598360,8980,8970,8980,8960,1849
20231114,102000,1233998740,8960,8950,8960,8940,1058
20231114,101900,1224531690,8950,8950,8950,8950,254
20231114,101800,1222258390,8950,8950,8950,8940,916
20231114,101700,1214068250,8940,8950,8970,8940,4002
20231114,101600,1178272180,8960,8970,8970,8940,8136
20231114,101500,1105415390,8980,8970,8980,8970,1753
20231114,101400,1089687130,9000,8980,9000,8970,2668
20231114,101300,1065720990,8980,8990,8990,8980,1335
20231114,101200,1053725890,8990,8990,8990,8980,451
20231114,101100,1049675430,8980,8990,8990,8980,370
20231114,101000,1046350830,8980,9000,9000,8980,245
20231114,100900,1044146000,9000,9010,9010,9000,850
20231114,100800,1036490450,9000,9000,9000,8990,757
20231114,100700,1029677490,8990,8990,9000,8990,394
20231114,100600,1026133440,8990,9000,9000,8980,391
20231114,100500,1022618730,8990,8990,8990,8980,285
20231114,100400,1020058880,8990,8980,9000,8980,1289
20231114,100300,1008473790,8970,8970,8980,8970,200
20231114,100200,1006679340,8970,8960,8970,8960,162
20231114,100100,1005226500,8960,8950,8960,8950,705
20231114,100000,998913700,8950,8970,8970,8950,2764
20231114,095900,974143520,8970,8970,8980,8970,1004
20231114,095800,965137530,8970,8980,8990,8970,371
20231114,095700,961807590,8980,9000,9000,8970,4445
20231114,095600,921880930,8990,8990,9020,8990,993
20231114,095500,912936910,8980,9040,9040,8980,2298
20231114,095400,892268940,9040,8990,9040,8980,3273
20231114,095300,862813730,8990,8980,8990,8980,443
20231114,095200,858834950,8980,8980,8990,8970,326
20231114,095100,855907830,8980,8980,8990,8980,343
20231114,095000,852827290,8990,8970,8990,8970,4273
20231114,094900,814457960,8970,8970,8970,8960,83
20231114,094800,813713780,8970,8970,8980,8960,2203
20231114,094700,793955880,8970,8970,8980,8970,766
20231114,094600,787083860,8970,8980,8980,8970,761
20231114,094500,780254410,8980,8980,8990,8980,1915
20231114,094400,763057610,8990,9020,9020,8980,3047
20231114,094300,735621420,9010,9040,9040,9010,2918
20231114,094200,709298740,9050,9020,9060,9010,1509
20231114,094100,695663160,9010,9020,9020,9000,634
20231114,094000,689949230,9020,9020,9030,9000,1086
20231114,093900,680166920,9020,9010,9030,9010,175
20231114,093800,678589700,9010,8990,9020,8990,508
20231114,093700,674018760,9010,8980,9010,8980,1484
20231114,093600,660654120,8990,8990,9000,8980,178
20231114,093500,659054320,9000,9000,9010,8990,921
20231114,093400,650772230,9010,8990,9010,8990,514
20231114,093300,646148470,8990,9000,9020,8990,878
20231114,093200,638245490,9010,8980,9010,8980,1692
20231114,093100,623022860,8990,8990,9000,8990,468
20231114,093000,618815440,8990,8960,8990,8960,5146
20231114,092900,572625930,8960,8980,8980,8960,1233
20231114,092800,561561980,8980,8970,8990,8970,1139
20231114,092700,551340090,8990,8920,8990,8910,2488
20231114,092600,529090220,8920,8930,8930,8910,2742
20231114,092500,504636200,8920,8940,8950,8910,5428
20231114,092400,456203010,8930,8970,8970,8930,3793
20231114,092300,422226180,8990,9000,9000,8970,4018
20231114,092200,386110360,8990,9030,9030,8990,4526
20231114,092100,345364140,9040,9040,9040,9020,554
20231114,092000,340364620,9040,9020,9040,9010,502
20231114,091900,335830830,9020,9020,9040,9010,857
20231114,091800,328096420,9020,9040,9050,9020,432
20231114,091700,324192380,9020,9030,9040,9020,1708
20231114,091600,308782120,9050,9020,9050,9010,1057
20231114,091500,299253430,9020,9040,9040,9020,448
20231114,091400,295208720,9030,9020,9030,9020,277
20231114,091300,292709260,9030,9050,9060,9010,7892
20231114,091200,221339960,9050,9070,9070,9050,1338
20231114,091100,209214340,9070,9070,9090,9070,324
20231114,091000,206273970,9070,9060,9070,9050,1209
20231114,090900,195324410,9070,9120,9120,9050,2940
20231114,090800,168651390,9100,9100,9130,9100,429
20231114,090700,164742200,9110,9120,9160,9100,4242
20231114,090600,125979990,9110,9080,9110,9080,892
20231114,090500,117863040,9100,9060,9110,9050,4021
20231114,090400,81371600,9060,9050,9080,9040,923
20231114,090300,73018030,9070,9110,9120,9070,2031
20231114,090200,54554590,9120,9100,9130,9100,84
20231114,090100,53789020,9100,9100,9100,9090,1030
20231114,090000,44416200,9100,9080,9110,9080,4702