KissMeData/089030/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195600,2904372130,9450,9450,9450,9450,4208
20231124,195500,2904372130,9450,9450,9450,9450,0
20231124,195400,2904372130,9450,9450,9450,9450,0
20231124,195300,2904372130,9450,9450,9450,9450,0
20231124,195200,2904372130,9450,9450,9450,9450,0
20231124,195100,2904372130,9450,9450,9450,9450,0
20231124,195000,2904372130,9450,9450,9450,9450,0
20231124,194900,2904372130,9450,9450,9450,9450,0
20231124,194800,2904372130,9450,9450,9450,9450,0
20231124,194700,2904372130,9450,9450,9450,9450,0
20231124,194600,2904372130,9450,9450,9450,9450,0
20231124,194500,2904372130,9450,9450,9450,9450,0
20231124,194400,2904372130,9450,9450,9450,9450,0
20231124,194300,2904372130,9450,9450,9450,9450,0
20231124,194200,2904372130,9450,9450,9450,9450,0
20231124,194100,2904372130,9450,9450,9450,9450,0
20231124,194000,2904372130,9450,9450,9450,9450,0
20231124,193900,2904372130,9450,9450,9450,9450,0
20231124,193800,2904372130,9450,9450,9450,9450,0
20231124,193700,2904372130,9450,9450,9450,9450,0
20231124,193600,2904372130,9450,9450,9450,9450,0
20231124,193500,2904372130,9450,9450,9450,9450,0
20231124,193400,2904372130,9450,9450,9450,9450,0
20231124,193300,2904372130,9450,9450,9450,9450,0
20231124,193200,2904372130,9450,9450,9450,9450,0
20231124,193100,2904372130,9450,9450,9450,9450,0
20231124,193000,2904372130,9450,9450,9450,9450,0
20231124,192900,2904372130,9450,9450,9450,9450,0
20231124,192800,2904372130,9450,9450,9450,9450,0
20231124,192700,2904372130,9450,9450,9450,9450,0
20231124,192600,2904372130,9450,9450,9450,9450,4208
20231124,192500,2904372130,9450,9450,9450,9450,0
20231124,192400,2904372130,9450,9450,9450,9450,0
20231124,192300,2904372130,9450,9450,9450,9450,0
20231124,192200,2904372130,9450,9450,9450,9450,0
20231124,192100,2904372130,9450,9450,9450,9450,0
20231124,192000,2904372130,9450,9450,9450,9450,0
20231124,191900,2904372130,9450,9450,9450,9450,0
20231124,191800,2904372130,9450,9450,9450,9450,0
20231124,191700,2904372130,9450,9450,9450,9450,0
20231124,191600,2904372130,9450,9450,9450,9450,0
20231124,191500,2904372130,9450,9450,9450,9450,0
20231124,191400,2904372130,9450,9450,9450,9450,0
20231124,191300,2904372130,9450,9450,9450,9450,0
20231124,191200,2904372130,9450,9450,9450,9450,0
20231124,191100,2904372130,9450,9450,9450,9450,0
20231124,191000,2904372130,9450,9450,9450,9450,0
20231124,190900,2904372130,9450,9450,9450,9450,0
20231124,190800,2904372130,9450,9450,9450,9450,0
20231124,190700,2904372130,9450,9450,9450,9450,0
20231124,190600,2904372130,9450,9450,9450,9450,0
20231124,190500,2904372130,9450,9450,9450,9450,0
20231124,190400,2904372130,9450,9450,9450,9450,0
20231124,190300,2904372130,9450,9450,9450,9450,0
20231124,190200,2904372130,9450,9450,9450,9450,0
20231124,190100,2904372130,9450,9450,9450,9450,0
20231124,190000,2904372130,9450,9450,9450,9450,0
20231124,185900,2904372130,9450,9450,9450,9450,0
20231124,185800,2904372130,9450,9450,9450,9450,0
20231124,185700,2904372130,9450,9450,9450,9450,0
20231124,185600,2904372130,9450,9450,9450,9450,4208
20231124,185500,2904372130,9450,9450,9450,9450,0
20231124,185400,2904372130,9450,9450,9450,9450,0
20231124,185300,2904372130,9450,9450,9450,9450,0
20231124,185200,2904372130,9450,9450,9450,9450,0
20231124,185100,2904372130,9450,9450,9450,9450,0
20231124,185000,2904372130,9450,9450,9450,9450,0
20231124,184900,2904372130,9450,9450,9450,9450,0
20231124,184800,2904372130,9450,9450,9450,9450,0
20231124,184700,2904372130,9450,9450,9450,9450,0
20231124,184600,2904372130,9450,9450,9450,9450,0
20231124,184500,2904372130,9450,9450,9450,9450,0
20231124,184400,2904372130,9450,9450,9450,9450,0
20231124,184300,2904372130,9450,9450,9450,9450,0
20231124,184200,2904372130,9450,9450,9450,9450,0
20231124,184100,2904372130,9450,9450,9450,9450,0
20231124,184000,2904372130,9450,9450,9450,9450,0
20231124,183900,2904372130,9450,9450,9450,9450,0
20231124,183800,2904372130,9450,9450,9450,9450,0
20231124,183700,2904372130,9450,9450,9450,9450,0
20231124,183600,2904372130,9450,9450,9450,9450,0
20231124,183500,2904372130,9450,9450,9450,9450,0
20231124,183400,2904372130,9450,9450,9450,9450,0
20231124,183300,2904372130,9450,9450,9450,9450,0
20231124,183200,2904372130,9450,9450,9450,9450,0
20231124,183100,2904372130,9450,9450,9450,9450,0
20231124,183000,2904372130,9450,9450,9450,9450,0
20231124,182900,2904372130,9450,9450,9450,9450,0
20231124,182800,2904372130,9450,9450,9450,9450,0
20231124,182700,2904372130,9450,9450,9450,9450,0
20231124,182600,2904372130,9450,9450,9450,9450,4208
20231124,182500,2904372130,9450,9450,9450,9450,0
20231124,182400,2904372130,9450,9450,9450,9450,0
20231124,182300,2904372130,9450,9450,9450,9450,0
20231124,182200,2904372130,9450,9450,9450,9450,0
20231124,182100,2904372130,9450,9450,9450,9450,0
20231124,182000,2904372130,9450,9450,9450,9450,0
20231124,181900,2904372130,9450,9450,9450,9450,0
20231124,181800,2904372130,9450,9450,9450,9450,0
20231124,181700,2904372130,9450,9450,9450,9450,0
20231124,181600,2904372130,9450,9450,9450,9450,0
20231124,181500,2904372130,9450,9450,9450,9450,0
20231124,181400,2904372130,9450,9450,9450,9450,0
20231124,181300,2904372130,9450,9450,9450,9450,0
20231124,181200,2904372130,9450,9450,9450,9450,0
20231124,181100,2904372130,9450,9450,9450,9450,0
20231124,181000,2904372130,9450,9450,9450,9450,0
20231124,180900,2904372130,9450,9450,9450,9450,0
20231124,180800,2904372130,9450,9450,9450,9450,0
20231124,180700,2904372130,9450,9450,9450,9450,0
20231124,180600,2904372130,9450,9450,9450,9450,0
20231124,180500,2904372130,9450,9450,9450,9450,0
20231124,180400,2904372130,9450,9450,9450,9450,0
20231124,180300,2904372130,9450,9450,9450,9450,0
20231124,180200,2904372130,9450,9450,9450,9450,0
20231124,180100,2904372130,9450,9450,9450,9450,0
20231124,180000,2904372130,9450,9450,9450,9450,0
20231124,175900,2904372130,9450,9450,9450,9450,0
20231124,175800,2904372130,9450,9450,9450,9450,0
20231124,175700,2904372130,9450,9450,9450,9450,0
20231124,175600,2904372130,9450,9450,9450,9450,4208
20231124,175500,2904372130,9450,9450,9450,9450,0
20231124,175400,2904372130,9450,9450,9450,9450,0
20231124,175300,2904372130,9450,9450,9450,9450,0
20231124,175200,2904372130,9450,9450,9450,9450,0
20231124,175100,2904372130,9450,9450,9450,9450,0
20231124,175000,2904372130,9450,9450,9450,9450,0
20231124,174900,2904372130,9450,9450,9450,9450,0
20231124,174800,2904372130,9450,9450,9450,9450,0
20231124,174700,2904372130,9450,9450,9450,9450,0
20231124,174600,2904372130,9450,9450,9450,9450,0
20231124,174500,2904372130,9450,9450,9450,9450,0
20231124,174400,2904372130,9450,9450,9450,9450,0
20231124,174300,2904372130,9450,9450,9450,9450,0
20231124,174200,2904372130,9450,9450,9450,9450,0
20231124,174100,2904372130,9450,9450,9450,9450,0
20231124,174000,2904372130,9450,9450,9450,9450,0
20231124,173900,2904372130,9450,9450,9450,9450,0
20231124,173800,2904372130,9450,9450,9450,9450,0
20231124,173700,2904372130,9450,9450,9450,9450,0
20231124,173600,2904372130,9450,9450,9450,9450,0
20231124,173500,2904372130,9450,9450,9450,9450,0
20231124,173400,2904372130,9450,9450,9450,9450,0
20231124,173300,2904372130,9450,9450,9450,9450,0
20231124,173200,2904372130,9450,9450,9450,9450,0
20231124,173100,2904372130,9450,9450,9450,9450,0
20231124,173000,2904372130,9450,9450,9450,9450,0
20231124,172900,2904372130,9450,9450,9450,9450,0
20231124,172800,2904372130,9450,9450,9450,9450,0
20231124,172700,2904372130,9450,9450,9450,9450,0
20231124,172600,2904372130,9450,9450,9450,9450,4208
20231124,172500,2904372130,9450,9450,9450,9450,0
20231124,172400,2904372130,9450,9450,9450,9450,0
20231124,172300,2904372130,9450,9450,9450,9450,0
20231124,172200,2904372130,9450,9450,9450,9450,0
20231124,172100,2904372130,9450,9450,9450,9450,0
20231124,172000,2904372130,9450,9450,9450,9450,0
20231124,171900,2904372130,9450,9450,9450,9450,0
20231124,171800,2904372130,9450,9450,9450,9450,0
20231124,171700,2904372130,9450,9450,9450,9450,0
20231124,171600,2904372130,9450,9450,9450,9450,0
20231124,171500,2904372130,9450,9450,9450,9450,0
20231124,171400,2904372130,9450,9450,9450,9450,0
20231124,171300,2904372130,9450,9450,9450,9450,0
20231124,171200,2904372130,9450,9450,9450,9450,0
20231124,171100,2904372130,9450,9450,9450,9450,0
20231124,171000,2904372130,9450,9450,9450,9450,0
20231124,170900,2904372130,9450,9450,9450,9450,0
20231124,170800,2904372130,9450,9450,9450,9450,0
20231124,170700,2904372130,9450,9450,9450,9450,0
20231124,170600,2904372130,9450,9450,9450,9450,0
20231124,170500,2904372130,9450,9450,9450,9450,0
20231124,170400,2904372130,9450,9450,9450,9450,0
20231124,170300,2904372130,9450,9450,9450,9450,0
20231124,170200,2904372130,9450,9450,9450,9450,0
20231124,170100,2904372130,9450,9450,9450,9450,0
20231124,170000,2904372130,9450,9450,9450,9450,0
20231124,165900,2904372130,9450,9450,9450,9450,0
20231124,165800,2904372130,9450,9450,9450,9450,0
20231124,165700,2904372130,9450,9450,9450,9450,0
20231124,165600,2904372130,9450,9450,9450,9450,4208
20231124,165500,2904372130,9450,9450,9450,9450,0
20231124,165400,2904372130,9450,9450,9450,9450,0
20231124,165300,2904372130,9450,9450,9450,9450,0
20231124,165200,2904372130,9450,9450,9450,9450,0
20231124,165100,2904372130,9450,9450,9450,9450,0
20231124,165000,2904372130,9450,9450,9450,9450,0
20231124,164900,2904372130,9450,9450,9450,9450,0
20231124,164800,2904372130,9450,9450,9450,9450,0
20231124,164700,2904372130,9450,9450,9450,9450,0
20231124,164600,2904372130,9450,9450,9450,9450,0
20231124,164500,2904372130,9450,9450,9450,9450,0
20231124,164400,2904372130,9450,9450,9450,9450,0
20231124,164300,2904372130,9450,9450,9450,9450,0
20231124,164200,2904372130,9450,9450,9450,9450,0
20231124,164100,2904372130,9450,9450,9450,9450,0
20231124,164000,2904372130,9450,9450,9450,9450,0
20231124,163900,2904372130,9450,9450,9450,9450,0
20231124,163800,2904372130,9450,9450,9450,9450,0
20231124,163700,2904372130,9450,9450,9450,9450,0
20231124,163600,2904372130,9450,9450,9450,9450,0
20231124,163500,2904372130,9450,9450,9450,9450,0
20231124,163400,2904372130,9450,9450,9450,9450,0
20231124,163300,2904372130,9450,9450,9450,9450,0
20231124,163200,2904372130,9450,9450,9450,9450,0
20231124,163100,2904372130,9450,9450,9450,9450,0
20231124,163000,2904372130,9450,9450,9450,9450,0
20231124,162900,2904372130,9450,9450,9450,9450,0
20231124,162800,2904372130,9450,9450,9450,9450,0
20231124,162700,2904372130,9450,9450,9450,9450,0
20231124,162600,2904372130,9450,9450,9450,9450,4208
20231124,162500,2904372130,9450,9450,9450,9450,0
20231124,162400,2904372130,9450,9450,9450,9450,0
20231124,162300,2904372130,9450,9450,9450,9450,0
20231124,162200,2904372130,9450,9450,9450,9450,0
20231124,162100,2904372130,9450,9450,9450,9450,0
20231124,162000,2904372130,9450,9450,9450,9450,0
20231124,161900,2904372130,9450,9450,9450,9450,0
20231124,161800,2904372130,9450,9450,9450,9450,0
20231124,161700,2904372130,9450,9450,9450,9450,0
20231124,161600,2904372130,9450,9450,9450,9450,0
20231124,161500,2904372130,9450,9450,9450,9450,0
20231124,161400,2904372130,9450,9450,9450,9450,0
20231124,161300,2904372130,9450,9450,9450,9450,0
20231124,161200,2904372130,9450,9450,9450,9450,0
20231124,161100,2904372130,9450,9450,9450,9450,0
20231124,161000,2904372130,9450,9450,9450,9450,0
20231124,160900,2904372130,9450,9450,9450,9450,0
20231124,160800,2904372130,9450,9450,9450,9450,0
20231124,160700,2904372130,9450,9450,9450,9450,0
20231124,160600,2904372130,9450,9450,9450,9450,0
20231124,160500,2904372130,9450,9450,9450,9450,0
20231124,160400,2904372130,9450,9450,9450,9450,0
20231124,160300,2904372130,9450,9450,9450,9450,0
20231124,160200,2904372130,9450,9450,9450,9450,0
20231124,160100,2904372130,9450,9450,9450,9450,0
20231124,160000,2904372130,9450,9450,9450,9450,0
20231124,155900,2904372130,9450,9450,9450,9450,0
20231124,155800,2904372130,9450,9450,9450,9450,0
20231124,155700,2904372130,9450,9450,9450,9450,0
20231124,155600,2904372130,9450,9450,9450,9450,4208
20231124,155500,2904372130,9450,9450,9450,9450,0
20231124,155400,2904372130,9450,9450,9450,9450,0
20231124,155300,2904372130,9450,9450,9450,9450,0
20231124,155200,2904372130,9450,9450,9450,9450,0
20231124,155100,2904372130,9450,9450,9450,9450,0
20231124,155000,2904372130,9450,9450,9450,9450,0
20231124,154900,2904372130,9450,9450,9450,9450,0
20231124,154800,2904372130,9450,9450,9450,9450,0
20231124,154700,2904372130,9450,9450,9450,9450,0
20231124,154600,2904372130,9450,9450,9450,9450,0
20231124,154500,2904372130,9450,9450,9450,9450,0
20231124,154400,2904372130,9450,9450,9450,9450,0
20231124,154300,2904372130,9450,9450,9450,9450,0
20231124,154200,2904372130,9450,9450,9450,9450,0
20231124,154100,2904372130,9450,9450,9450,9450,0
20231124,154000,2904372130,9450,9450,9450,9450,0
20231124,153900,2904372130,9450,9450,9450,9450,0
20231124,153800,2904372130,9450,9450,9450,9450,0
20231124,153700,2904372130,9450,9450,9450,9450,0
20231124,153600,2904372130,9450,9450,9450,9450,0
20231124,153500,2904372130,9450,9450,9450,9450,0
20231124,153400,2904372130,9450,9450,9450,9450,0
20231124,153300,2904372130,9450,9450,9450,9450,0
20231124,153200,2904372130,9450,9450,9450,9450,0
20231124,153100,2904372130,9450,9450,9450,9450,0
20231124,153000,2904372130,9450,9450,9450,9450,4208
20231124,152900,2864606530,9440,9440,9440,9440,0
20231124,152800,2864606530,9440,9440,9440,9440,0
20231124,152700,2864606530,9440,9440,9440,9440,0
20231124,152600,2864606530,9440,9440,9440,9440,0
20231124,152500,2864606530,9440,9440,9440,9440,0
20231124,152400,2864606530,9440,9440,9440,9440,0
20231124,152300,2864606530,9440,9440,9440,9440,0
20231124,152200,2864606530,9440,9440,9440,9440,0
20231124,152100,2864606530,9440,9440,9440,9440,0
20231124,152000,2864606530,9440,9440,9440,9440,0
20231124,151900,2864606530,9440,9450,9460,9430,1378
20231124,151800,2851585290,9450,9460,9460,9440,726
20231124,151700,2844724530,9440,9460,9460,9440,506
20231124,151600,2839943530,9460,9480,9480,9450,830
20231124,151500,2832098220,9450,9470,9480,9450,2896
20231124,151400,2804673670,9450,9470,9470,9450,2852
20231124,151300,2777667230,9470,9450,9470,9450,7181
20231124,151200,2709786190,9450,9440,9450,9420,3596
20231124,151100,2675826110,9440,9420,9440,9420,5155
20231124,151000,2627211830,9420,9410,9420,9400,2369
20231124,150900,2604915780,9410,9410,9410,9400,1653
20231124,150800,2589371380,9410,9410,9410,9400,289
20231124,150700,2586653330,9410,9410,9410,9410,207
20231124,150600,2584705460,9410,9400,9410,9400,1104
20231124,150500,2574324370,9410,9410,9410,9400,530
20231124,150400,2569339580,9400,9400,9400,9390,1458
20231124,150300,2555636270,9400,9400,9400,9390,585
20231124,150200,2550140990,9400,9400,9400,9400,316
20231124,150100,2547170590,9400,9400,9400,9390,429
20231124,150000,2543139770,9400,9400,9400,9390,1646
20231124,145900,2527668550,9400,9390,9400,9380,777
20231124,145800,2520372980,9390,9380,9390,9380,341
20231124,145700,2517173130,9390,9390,9390,9380,363
20231124,145600,2513765450,9390,9390,9390,9370,354
20231124,145500,2510444270,9390,9390,9390,9390,331
20231124,145400,2507336180,9390,9380,9390,9370,364
20231124,145300,2503921640,9390,9380,9390,9380,402
20231124,145200,2500147920,9380,9380,9380,9370,1537
20231124,145100,2485735290,9380,9390,9390,9370,868
20231124,145000,2477592210,9380,9390,9390,9380,315
20231124,144900,2474635300,9390,9390,9390,9370,551
20231124,144800,2469464390,9390,9390,9390,9390,115
20231124,144700,2468384540,9390,9390,9390,9380,688
20231124,144600,2461926640,9390,9380,9390,9380,805
20231124,144500,2454373480,9380,9380,9380,9370,540
20231124,144400,2449309710,9380,9380,9380,9360,415
20231124,144300,2445421450,9380,9370,9380,9370,362
20231124,144200,2442027280,9370,9380,9380,9370,573
20231124,144100,2436656540,9380,9380,9380,9370,197
20231124,144000,2434809720,9380,9380,9380,9370,576
20231124,143900,2429408580,9380,9380,9380,9380,90
20231124,143800,2428564380,9380,9380,9390,9370,637
20231124,143700,2422588590,9380,9390,9390,9370,261
20231124,143600,2420140740,9390,9380,9390,9380,486
20231124,143500,2415578500,9380,9390,9390,9370,294
20231124,143400,2412821250,9390,9380,9390,9380,241
20231124,143300,2410558300,9380,9380,9380,9370,760
20231124,143200,2403430750,9380,9380,9390,9380,235
20231124,143100,2401225710,9370,9390,9390,9370,272
20231124,143000,2398674510,9390,9370,9390,9370,609
20231124,142900,2392963450,9390,9380,9390,9380,231
20231124,142800,2390796270,9370,9380,9380,9360,469
20231124,142700,2386400210,9380,9380,9380,9370,188
20231124,142600,2384636990,9380,9370,9380,9370,942
20231124,142500,2375807070,9380,9380,9380,9380,199
20231124,142400,2373940450,9360,9360,9370,9360,441
20231124,142300,2369812520,9360,9330,9360,9320,6996
20231124,142200,2304510440,9330,9340,9340,9320,481
20231124,142100,2300023500,9340,9340,9340,9330,549
20231124,142000,2294898280,9350,9350,9350,9340,613
20231124,141900,2289172090,9360,9360,9360,9340,628
20231124,141800,2283300190,9350,9360,9360,9350,114
20231124,141700,2282234250,9340,9340,9350,9330,577
20231124,141600,2276846540,9350,9340,9350,9330,663
20231124,141500,2270653850,9350,9340,9350,9340,383
20231124,141400,2267075710,9340,9340,9350,9340,406
20231124,141300,2263283610,9350,9350,9360,9340,512
20231124,141200,2258498480,9330,9340,9350,9330,889
20231124,141100,2250194750,9340,9330,9340,9330,399
20231124,141000,2246471360,9340,9340,9350,9340,353
20231124,140900,2243174020,9350,9350,9350,9340,618
20231124,140800,2237398990,9350,9330,9350,9330,1284
20231124,140700,2225415610,9330,9340,9340,9330,1324
20231124,140600,2213053370,9340,9340,9350,9340,427
20231124,140500,2209064750,9340,9340,9350,9340,722
20231124,140400,2202319140,9340,9340,9350,9330,1145
20231124,140300,2191630440,9350,9330,9350,9330,1225
20231124,140200,2180197400,9330,9320,9330,9310,676
20231124,140100,2173896200,9320,9320,9330,9310,466
20231124,140000,2169553230,9320,9320,9330,9310,623
20231124,135900,2163746270,9320,9330,9330,9310,883
20231124,135800,2155519280,9310,9320,9330,9310,364
20231124,135700,2152127230,9320,9320,9330,9320,984
20231124,135600,2142954790,9330,9320,9330,9320,404
20231124,135500,2139185480,9320,9330,9330,9320,957
20231124,135400,2130262670,9330,9340,9350,9330,484
20231124,135300,2125741100,9340,9350,9350,9330,531
20231124,135200,2120786610,9350,9330,9350,9330,487
20231124,135100,2116240640,9330,9340,9350,9320,2694
20231124,135000,2091096630,9340,9330,9340,9320,527
20231124,134900,2086180840,9330,9330,9350,9330,1863
20231124,134800,2068791470,9330,9330,9330,9320,2445
20231124,134700,2045983780,9330,9350,9350,9330,396
20231124,134600,2042288270,9350,9350,9350,9330,257
20231124,134500,2039887740,9340,9340,9340,9330,1206
20231124,134400,2028623950,9340,9360,9360,9340,543
20231124,134300,2023550080,9350,9370,9370,9350,146
20231124,134200,2022184290,9360,9360,9370,9360,219
20231124,134100,2020133330,9360,9370,9370,9350,502
20231124,134000,2015437670,9370,9350,9370,9350,16
20231124,133900,2015287790,9350,9360,9370,9350,442
20231124,133800,2011151700,9360,9360,9360,9350,461
20231124,133700,2006839850,9360,9360,9360,9350,346
20231124,133600,2003602730,9360,9360,9360,9340,740
20231124,133500,1996684790,9350,9360,9360,9350,279
20231124,133400,1994074320,9350,9370,9370,9350,709
20231124,133300,1987441730,9370,9370,9370,9370,68
20231124,133200,1986804570,9360,9350,9370,9350,510
20231124,133100,1982034150,9350,9350,9350,9340,985
20231124,133000,1972831480,9340,9350,9350,9340,458
20231124,132900,1968550610,9350,9350,9350,9340,521
20231124,132800,1963681750,9340,9370,9370,9340,5694
20231124,132700,1910423830,9350,9370,9370,9350,649
20231124,132600,1904350030,9370,9370,9370,9360,568
20231124,132500,1899028950,9370,9370,9370,9360,407
20231124,132400,1895218880,9370,9370,9370,9370,228
20231124,132300,1893082520,9360,9360,9370,9360,270
20231124,132200,1890554950,9370,9370,9380,9370,703
20231124,132100,1883967760,9380,9370,9380,9370,622
20231124,132000,1878138320,9370,9360,9370,9360,309
20231124,131900,1875245960,9370,9360,9370,9360,1943
20231124,131800,1857058230,9370,9360,9380,9360,323
20231124,131700,1854032280,9360,9380,9380,9360,8
20231124,131600,1853957380,9360,9380,9380,9360,412
20231124,131500,1850096540,9380,9390,9390,9370,879
20231124,131400,1841853110,9390,9370,9390,9370,204
20231124,131300,1839939620,9370,9370,9380,9370,292
20231124,131200,1837203230,9380,9370,9380,9370,319
20231124,131100,1834213090,9370,9390,9390,9370,727
20231124,131000,1827393290,9390,9380,9390,9380,126
20231124,130900,1826211070,9380,9380,9380,9370,371
20231124,130800,1822731130,9390,9380,9390,9380,341
20231124,130700,1819530670,9390,9390,9390,9380,116
20231124,130600,1818442490,9390,9390,9390,9380,156
20231124,130500,1816979080,9390,9380,9390,9380,663
20231124,130400,1810757200,9380,9380,9390,9370,816
20231124,130300,1803105330,9380,9380,9390,9370,148
20231124,130200,1801717940,9390,9380,9390,9370,432
20231124,130100,1797667420,9380,9390,9390,9370,348
20231124,130000,1794402680,9390,9390,9390,9390,14
20231124,125900,1794271220,9390,9380,9390,9370,524
20231124,125800,1789356100,9380,9390,9390,9370,496
20231124,125700,1784706040,9390,9380,9390,9370,302
20231124,125600,1781874720,9380,9370,9380,9360,353
20231124,125500,1778570300,9380,9380,9380,9370,162
20231124,125400,1777050750,9370,9370,9380,9360,328
20231124,125300,1773978820,9370,9360,9370,9360,402
20231124,125200,1770216080,9370,9380,9380,9370,1023
20231124,125100,1760629100,9380,9380,9380,9370,233
20231124,125000,1758444530,9380,9380,9380,9370,320
20231124,124900,1755444360,9380,9380,9390,9370,482
20231124,124800,1750924140,9390,9390,9390,9380,381
20231124,124700,1747347690,9390,9390,9390,9370,152
20231124,124600,1745923210,9390,9400,9400,9390,282
20231124,124500,1743273520,9400,9390,9400,9380,283
20231124,124400,1740618090,9390,9380,9390,9380,326
20231124,124300,1737559800,9370,9360,9380,9360,664
20231124,124200,1731338620,9370,9360,9380,9360,497
20231124,124100,1726681040,9380,9380,9380,9380,129
20231124,124000,1725471020,9380,9380,9380,9360,897
20231124,123900,1717068520,9380,9390,9390,9380,178
20231124,123800,1715398420,9380,9390,9400,9370,196
20231124,123700,1713558170,9390,9380,9390,9370,399
20231124,123600,1709815570,9370,9390,9390,9370,363
20231124,123500,1706414110,9390,9390,9390,9370,501
20231124,123400,1701712790,9390,9380,9390,9380,168
20231124,123300,1700136860,9380,9370,9380,9370,561
20231124,123200,1694880140,9380,9380,9380,9370,170
20231124,123100,1693285570,9380,9380,9390,9380,670
20231124,123000,1686999200,9380,9370,9380,9370,224
20231124,122900,1684900220,9390,9380,9390,9370,1519
20231124,122800,1670662610,9380,9380,9380,9380,329
20231124,122700,1667576590,9390,9380,9390,9380,59
20231124,122600,1667022760,9370,9380,9380,9370,481
20231124,122500,1662513060,9400,9390,9400,9390,256
20231124,122400,1660108050,9390,9390,9390,9380,219
20231124,122300,1658053080,9390,9390,9390,9380,345
20231124,122200,1654816680,9380,9390,9400,9380,274
20231124,122100,1652244990,9390,9380,9390,9380,317
20231124,122000,1649269800,9390,9400,9400,9380,445
20231124,121900,1645094130,9400,9400,9400,9380,187
20231124,121800,1643339210,9400,9400,9400,9390,296
20231124,121700,1640557200,9390,9410,9410,9380,466
20231124,121600,1636182830,9410,9400,9410,9400,149
20231124,121500,1634782190,9380,9400,9400,9380,358
20231124,121400,1631421190,9390,9390,9400,9380,713
20231124,121300,1624728900,9380,9380,9380,9380,0
20231124,121200,1624728900,9380,9400,9400,9380,261
20231124,121100,1622278420,9390,9400,9410,9390,482
20231124,121000,1617748020,9400,9410,9410,9400,367
20231124,120900,1614298070,9410,9410,9410,9410,12
20231124,120800,1614185150,9410,9400,9420,9400,352
20231124,120700,1610874460,9410,9420,9420,9400,486
20231124,120600,1606304100,9420,9420,9420,9410,113
20231124,120500,1605239650,9400,9410,9420,9400,260
20231124,120400,1602793550,9410,9420,9420,9410,420
20231124,120300,1598839660,9420,9400,9420,9400,814
20231124,120200,1591179990,9410,9410,9410,9410,114
20231124,120100,1590107250,9400,9410,9410,9400,609
20231124,120000,1584381060,9400,9400,9400,9400,267
20231124,115900,1581871260,9400,9410,9410,9400,518
20231124,115800,1577001920,9410,9410,9410,9400,585
20231124,115700,1571499590,9400,9400,9410,9400,359
20231124,115600,1568123680,9400,9410,9410,9400,145
20231124,115500,1566760670,9410,9400,9410,9400,409
20231124,115400,1562914580,9400,9420,9420,9400,756
20231124,115300,1555805700,9420,9410,9420,9400,185
20231124,115200,1554065150,9410,9420,9420,9410,140
20231124,115100,1552747340,9420,9410,9420,9400,3737
20231124,115000,1517582710,9410,9390,9410,9390,3204
20231124,114900,1487462290,9380,9390,9390,9380,504
20231124,114800,1482731170,9390,9390,9390,9380,502
20231124,114700,1478019560,9400,9390,9400,9390,176
20231124,114600,1476365550,9390,9390,9390,9380,247
20231124,114500,1474046540,9390,9390,9400,9380,126
20231124,114400,1472863370,9380,9400,9400,9380,529
20231124,114300,1467900010,9380,9390,9400,9380,107
20231124,114200,1466895220,9380,9400,9400,9380,389
20231124,114100,1463241500,9400,9390,9400,9380,1775
20231124,114000,1446574600,9400,9400,9400,9400,312
20231124,113900,1443641800,9390,9390,9390,9380,265
20231124,113800,1441153500,9400,9390,9400,9390,461
20231124,113700,1436822230,9400,9400,9400,9390,309
20231124,113600,1433919070,9390,9400,9400,9390,109
20231124,113500,1432895420,9390,9410,9410,9390,298
20231124,113400,1430094930,9410,9390,9410,9390,436
20231124,113300,1426000430,9400,9390,9400,9390,106
20231124,113200,1425005060,9400,9390,9400,9390,179
20231124,113100,1423323900,9390,9400,9410,9390,416
20231124,113000,1419414080,9410,9400,9410,9390,437
20231124,112900,1415306560,9400,9400,9400,9400,4
20231124,112800,1415268960,9400,9400,9400,9380,468
20231124,112700,1410876800,9400,9380,9400,9380,474
20231124,112600,1406425890,9400,9400,9400,9400,8
20231124,112500,1406350690,9400,9410,9410,9380,548
20231124,112400,1401204040,9410,9400,9410,9400,254
20231124,112300,1398814860,9400,9410,9410,9400,446
20231124,112200,1394622320,9410,9410,9410,9400,255
20231124,112100,1392224860,9400,9410,9410,9400,270
20231124,112000,1389685650,9420,9410,9420,9410,322
20231124,111900,1386653840,9420,9410,9420,9410,309
20231124,111800,1383743080,9410,9420,9420,9410,528
20231124,111700,1378772840,9410,9410,9420,9410,436
20231124,111600,1374667840,9400,9410,9410,9400,167
20231124,111500,1373097880,9410,9400,9420,9400,641
20231124,111400,1367066700,9400,9390,9420,9390,1573
20231124,111300,1352280740,9380,9390,9390,9380,281
20231124,111200,1349643590,9390,9400,9400,9390,66
20231124,111100,1349023770,9400,9390,9400,9380,351
20231124,111000,1345726750,9400,9390,9400,9390,135
20231124,110900,1344459070,9380,9390,9390,9380,307
20231124,110800,1341577980,9390,9380,9400,9380,255
20231124,110700,1339184130,9380,9400,9400,9380,365
20231124,110600,1335755230,9400,9380,9400,9380,732
20231124,110500,1328884730,9400,9410,9410,9400,367
20231124,110400,1325434820,9410,9410,9410,9400,435
20231124,110300,1321342910,9410,9410,9410,9410,17
20231124,110200,1321182940,9400,9410,9410,9400,1462
20231124,110100,1307428590,9410,9400,9410,9400,1146
20231124,110000,1296654730,9400,9410,9410,9400,286
20231124,105900,1293964910,9400,9400,9410,9400,563
20231124,105800,1288671740,9410,9420,9420,9410,132
20231124,105700,1287428880,9420,9400,9420,9400,593
20231124,105600,1281847990,9400,9400,9410,9400,352
20231124,105500,1278538750,9400,9440,9440,9400,519
20231124,105400,1273654760,9430,9400,9440,9400,3430
20231124,105300,1241339710,9390,9370,9390,9370,1507
20231124,105200,1227205630,9370,9380,9380,9370,201
20231124,105100,1225321790,9380,9380,9380,9380,275
20231124,105000,1222742290,9380,9380,9380,9360,466
20231124,104900,1218376640,9370,9380,9390,9370,230
20231124,104800,1216221380,9380,9390,9390,9370,333
20231124,104700,1213098040,9390,9370,9390,9370,276
20231124,104600,1210506440,9380,9400,9400,9380,596
20231124,104500,1204909960,9400,9400,9400,9380,479
20231124,104400,1200412500,9410,9390,9410,9390,301
20231124,104300,1197584930,9380,9400,9400,9370,1412
20231124,104200,1184331230,9400,9420,9420,9400,23
20231124,104100,1184114830,9420,9400,9420,9400,1717
20231124,104000,1167960380,9390,9380,9390,9350,4136
20231124,103900,1129141400,9390,9390,9400,9390,987
20231124,103800,1119872090,9390,9350,9390,9340,2286
20231124,103700,1098478330,9350,9340,9360,9340,1213
20231124,103600,1087146830,9340,9350,9360,9340,1273
20231124,103500,1075254900,9340,9360,9360,9340,601
20231124,103400,1069641540,9340,9350,9360,9340,1186
20231124,103300,1058556960,9350,9350,9360,9340,2407
20231124,103200,1036053300,9350,9350,9360,9350,1057
20231124,103100,1026165390,9360,9360,9370,9350,1633
20231124,103000,1010894360,9360,9380,9380,9360,1329
20231124,102900,998452770,9360,9390,9390,9360,1284
20231124,102800,986426400,9380,9370,9380,9360,1254
20231124,102700,974676240,9380,9370,9380,9360,608
20231124,102600,968980240,9370,9360,9370,9360,334
20231124,102500,965852200,9370,9360,9370,9360,50
20231124,102400,965383730,9370,9380,9380,9360,540
20231124,102300,960321710,9380,9360,9380,9350,484
20231124,102200,955787050,9350,9370,9390,9350,2749
20231124,102100,930050850,9380,9380,9380,9380,202
20231124,102000,928156090,9360,9380,9380,9350,728
20231124,101900,921335150,9370,9380,9380,9370,61
20231124,101800,920763040,9390,9390,9400,9390,459
20231124,101700,916452970,9400,9400,9410,9390,1048
20231124,101600,906605020,9400,9390,9400,9390,275
20231124,101500,904022250,9390,9400,9400,9390,807
20231124,101400,896442260,9410,9410,9410,9400,524
20231124,101300,891516160,9400,9390,9400,9390,748
20231124,101200,884488180,9390,9400,9400,9390,1409
20231124,101100,871243670,9410,9410,9410,9400,394
20231124,101000,867536230,9410,9420,9420,9400,370
20231124,100900,864055260,9410,9420,9420,9400,768
20231124,100800,856829690,9410,9410,9420,9400,1238
20231124,100700,845179250,9410,9420,9420,9410,1057
20231124,100600,835231680,9420,9410,9420,9400,841
20231124,100500,827318810,9410,9420,9420,9400,1456
20231124,100400,813631900,9420,9420,9420,9410,163
20231124,100300,812096870,9410,9400,9420,9400,1078
20231124,100200,801961420,9400,9400,9420,9390,1378
20231124,100100,789008880,9410,9410,9420,9410,2661
20231124,100000,763968280,9410,9390,9410,9380,1964
20231124,095900,745511440,9390,9400,9400,9380,453
20231124,095800,741257910,9400,9380,9400,9370,3265
20231124,095700,710584020,9390,9370,9390,9370,299
20231124,095600,707778820,9370,9360,9370,9350,434
20231124,095500,703719350,9360,9360,9360,9350,196
20231124,095400,701886400,9360,9350,9360,9340,355
20231124,095300,698566310,9360,9340,9360,9340,231
20231124,095200,696407540,9340,9370,9380,9340,364
20231124,095100,693002050,9380,9390,9390,9360,190
20231124,095000,691221530,9390,9370,9390,9360,676
20231124,094900,684889930,9370,9370,9370,9360,196
20231124,094800,683054840,9380,9380,9380,9380,16
20231124,094700,682904760,9380,9370,9380,9360,442
20231124,094600,678763860,9370,9360,9370,9360,261
20231124,094500,676320490,9360,9370,9380,9350,1733
20231124,094400,660099400,9380,9370,9380,9360,1424
20231124,094300,646767970,9360,9360,9370,9340,273
20231124,094200,644211970,9360,9340,9360,9330,169
20231124,094100,642633250,9350,9320,9360,9320,270
20231124,094000,640111610,9340,9330,9340,9320,361
20231124,093900,636744250,9330,9320,9330,9320,22
20231124,093800,636539070,9320,9320,9330,9320,321
20231124,093700,633547040,9330,9330,9330,9310,1142
20231124,093600,622908810,9340,9350,9350,9340,521
20231124,093500,618039950,9350,9370,9380,9350,1814
20231124,093400,601053810,9380,9380,9380,9380,114
20231124,093300,599984490,9380,9400,9410,9370,2163
20231124,093200,579673420,9390,9400,9400,9380,1604
20231124,093100,564601980,9390,9360,9390,9360,1457
20231124,093000,550960290,9370,9380,9380,9370,260
20231124,092900,548522450,9380,9350,9410,9350,1890
20231124,092800,530790380,9340,9340,9350,9340,1885
20231124,092700,513177930,9350,9340,9350,9340,12
20231124,092600,513065840,9330,9330,9330,9320,2162
20231124,092500,492904370,9330,9350,9350,9330,2002
20231124,092400,474212770,9350,9330,9350,9330,523
20231124,092300,469329360,9330,9340,9340,9320,534
20231124,092200,464346180,9320,9340,9350,9320,961
20231124,092100,455379580,9340,9370,9370,9340,765
20231124,092000,448232420,9370,9360,9380,9360,724
20231124,091900,441455520,9340,9330,9340,9330,703
20231124,091800,434889550,9330,9360,9360,9330,1874
20231124,091700,417379300,9360,9360,9360,9360,78
20231124,091600,416649220,9360,9360,9360,9360,457
20231124,091500,412371700,9360,9370,9380,9360,239
20231124,091400,410132280,9370,9360,9370,9360,533
20231124,091300,405138090,9360,9320,9360,9320,2187
20231124,091200,384695990,9320,9330,9330,9320,396
20231124,091100,381005120,9330,9270,9330,9270,3298
20231124,091000,350344160,9260,9310,9310,9250,10129
20231124,090900,256291370,9320,9320,9330,9310,1436
20231124,090800,242903550,9320,9330,9330,9320,838
20231124,090700,235093310,9320,9330,9330,9320,1846
20231124,090600,217883150,9340,9350,9360,9330,1577
20231124,090500,203153040,9350,9320,9350,9320,935
20231124,090400,194428790,9360,9310,9360,9310,8435
20231124,090300,115783760,9320,9310,9320,9310,7590
20231124,090200,45057890,9310,9330,9330,9310,2053
20231124,090100,25932090,9340,9360,9360,9340,290
20231124,090000,23220470,9360,9370,9370,9340,2480