KissMeData/002760/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,183700,1086801056,1168,1168,1168,1168,8100
20241112,183600,1086801056,1168,1168,1168,1168,0
20241112,183500,1086801056,1168,1168,1168,1168,0
20241112,183400,1086801056,1168,1168,1168,1168,0
20241112,183300,1086801056,1168,1168,1168,1168,0
20241112,183200,1086801056,1168,1168,1168,1168,0
20241112,183100,1086801056,1168,1168,1168,1168,0
20241112,183000,1086801056,1168,1168,1168,1168,0
20241112,182900,1086801056,1168,1168,1168,1168,0
20241112,182800,1086801056,1168,1168,1168,1168,0
20241112,182700,1086801056,1168,1168,1168,1168,0
20241112,182600,1086801056,1168,1168,1168,1168,0
20241112,182500,1086801056,1168,1168,1168,1168,0
20241112,182400,1086801056,1168,1168,1168,1168,0
20241112,182300,1086801056,1168,1168,1168,1168,0
20241112,182200,1086801056,1168,1168,1168,1168,0
20241112,182100,1086801056,1168,1168,1168,1168,0
20241112,182000,1086801056,1168,1168,1168,1168,0
20241112,181900,1086801056,1168,1168,1168,1168,0
20241112,181800,1086801056,1168,1168,1168,1168,0
20241112,181700,1086801056,1168,1168,1168,1168,0
20241112,181600,1086801056,1168,1168,1168,1168,0
20241112,181500,1086801056,1168,1168,1168,1168,0
20241112,181400,1086801056,1168,1168,1168,1168,0
20241112,181300,1086801056,1168,1168,1168,1168,0
20241112,181200,1086801056,1168,1168,1168,1168,0
20241112,181100,1086801056,1168,1168,1168,1168,0
20241112,181000,1086801056,1168,1168,1168,1168,0
20241112,180900,1086801056,1168,1168,1168,1168,0
20241112,180800,1086801056,1168,1168,1168,1168,0
20241112,180700,1086801056,1168,1168,1168,1168,8100
20241112,180600,1086801056,1168,1168,1168,1168,0
20241112,180500,1086801056,1168,1168,1168,1168,0
20241112,180400,1086801056,1168,1168,1168,1168,0
20241112,180300,1086801056,1168,1168,1168,1168,0
20241112,180200,1086801056,1168,1168,1168,1168,0
20241112,180100,1086801056,1168,1168,1168,1168,0
20241112,180000,1086801056,1168,1168,1168,1168,0
20241112,175900,1086801056,1168,1168,1168,1168,0
20241112,175800,1086801056,1168,1168,1168,1168,0
20241112,175700,1086801056,1168,1168,1168,1168,0
20241112,175600,1086801056,1168,1168,1168,1168,0
20241112,175500,1086801056,1168,1168,1168,1168,0
20241112,175400,1086801056,1168,1168,1168,1168,0
20241112,175300,1086801056,1168,1168,1168,1168,0
20241112,175200,1086801056,1168,1168,1168,1168,0
20241112,175100,1086801056,1168,1168,1168,1168,0
20241112,175000,1086801056,1168,1168,1168,1168,0
20241112,174900,1086801056,1168,1168,1168,1168,0
20241112,174800,1086801056,1168,1168,1168,1168,0
20241112,174700,1086801056,1168,1168,1168,1168,0
20241112,174600,1086801056,1168,1168,1168,1168,0
20241112,174500,1086801056,1168,1168,1168,1168,0
20241112,174400,1086801056,1168,1168,1168,1168,0
20241112,174300,1086801056,1168,1168,1168,1168,0
20241112,174200,1086801056,1168,1168,1168,1168,0
20241112,174100,1086801056,1168,1168,1168,1168,0
20241112,174000,1086801056,1168,1168,1168,1168,0
20241112,173900,1086801056,1168,1168,1168,1168,0
20241112,173800,1086801056,1168,1168,1168,1168,0
20241112,173700,1086801056,1168,1168,1168,1168,8100
20241112,173600,1086801056,1168,1168,1168,1168,0
20241112,173500,1086801056,1168,1168,1168,1168,0
20241112,173400,1086801056,1168,1168,1168,1168,0
20241112,173300,1086801056,1168,1168,1168,1168,0
20241112,173200,1086801056,1168,1168,1168,1168,0
20241112,173100,1086801056,1168,1168,1168,1168,0
20241112,173000,1086801056,1168,1168,1168,1168,0
20241112,172900,1086801056,1168,1168,1168,1168,0
20241112,172800,1086801056,1168,1168,1168,1168,0
20241112,172700,1086801056,1168,1168,1168,1168,0
20241112,172600,1086801056,1168,1168,1168,1168,0
20241112,172500,1086801056,1168,1168,1168,1168,0
20241112,172400,1086801056,1168,1168,1168,1168,0
20241112,172300,1086801056,1168,1168,1168,1168,0
20241112,172200,1086801056,1168,1168,1168,1168,0
20241112,172100,1086801056,1168,1168,1168,1168,0
20241112,172000,1086801056,1168,1168,1168,1168,0
20241112,171900,1086801056,1168,1168,1168,1168,0
20241112,171800,1086801056,1168,1168,1168,1168,0
20241112,171700,1086801056,1168,1168,1168,1168,0
20241112,171600,1086801056,1168,1168,1168,1168,0
20241112,171500,1086801056,1168,1168,1168,1168,0
20241112,171400,1086801056,1168,1168,1168,1168,0
20241112,171300,1086801056,1168,1168,1168,1168,0
20241112,171200,1086801056,1168,1168,1168,1168,0
20241112,171100,1086801056,1168,1168,1168,1168,0
20241112,171000,1086801056,1168,1168,1168,1168,0
20241112,170900,1086801056,1168,1168,1168,1168,0
20241112,170800,1086801056,1168,1168,1168,1168,0
20241112,170700,1086801056,1168,1168,1168,1168,8100
20241112,170600,1086801056,1168,1168,1168,1168,0
20241112,170500,1086801056,1168,1168,1168,1168,0
20241112,170400,1086801056,1168,1168,1168,1168,0
20241112,170300,1086801056,1168,1168,1168,1168,0
20241112,170200,1086801056,1168,1168,1168,1168,0
20241112,170100,1086801056,1168,1168,1168,1168,0
20241112,170000,1086801056,1168,1168,1168,1168,0
20241112,165900,1086801056,1168,1168,1168,1168,0
20241112,165800,1086801056,1168,1168,1168,1168,0
20241112,165700,1086801056,1168,1168,1168,1168,0
20241112,165600,1086801056,1168,1168,1168,1168,0
20241112,165500,1086801056,1168,1168,1168,1168,0
20241112,165400,1086801056,1168,1168,1168,1168,0
20241112,165300,1086801056,1168,1168,1168,1168,0
20241112,165200,1086801056,1168,1168,1168,1168,0
20241112,165100,1086801056,1168,1168,1168,1168,0
20241112,165000,1086801056,1168,1168,1168,1168,0
20241112,164900,1086801056,1168,1168,1168,1168,0
20241112,164800,1086801056,1168,1168,1168,1168,0
20241112,164700,1086801056,1168,1168,1168,1168,0
20241112,164600,1086801056,1168,1168,1168,1168,0
20241112,164500,1086801056,1168,1168,1168,1168,0
20241112,164400,1086801056,1168,1168,1168,1168,0
20241112,164300,1086801056,1168,1168,1168,1168,0
20241112,164200,1086801056,1168,1168,1168,1168,0
20241112,164100,1086801056,1168,1168,1168,1168,0
20241112,164000,1086801056,1168,1168,1168,1168,0
20241112,163900,1086801056,1168,1168,1168,1168,0
20241112,163800,1086801056,1168,1168,1168,1168,0
20241112,163700,1086801056,1168,1168,1168,1168,8100
20241112,163600,1086801056,1168,1168,1168,1168,0
20241112,163500,1086801056,1168,1168,1168,1168,0
20241112,163400,1086801056,1168,1168,1168,1168,0
20241112,163300,1086801056,1168,1168,1168,1168,0
20241112,163200,1086801056,1168,1168,1168,1168,0
20241112,163100,1086801056,1168,1168,1168,1168,0
20241112,163000,1086801056,1168,1168,1168,1168,0
20241112,162900,1086801056,1168,1168,1168,1168,0
20241112,162800,1086801056,1168,1168,1168,1168,0
20241112,162700,1086801056,1168,1168,1168,1168,0
20241112,162600,1086801056,1168,1168,1168,1168,0
20241112,162500,1086801056,1168,1168,1168,1168,0
20241112,162400,1086801056,1168,1168,1168,1168,0
20241112,162300,1086801056,1168,1168,1168,1168,0
20241112,162200,1086801056,1168,1168,1168,1168,0
20241112,162100,1086801056,1168,1168,1168,1168,0
20241112,162000,1086801056,1168,1168,1168,1168,0
20241112,161900,1086801056,1168,1168,1168,1168,0
20241112,161800,1086801056,1168,1168,1168,1168,0
20241112,161700,1086801056,1168,1168,1168,1168,0
20241112,161600,1086801056,1168,1168,1168,1168,0
20241112,161500,1086801056,1168,1168,1168,1168,0
20241112,161400,1086801056,1168,1168,1168,1168,0
20241112,161300,1086801056,1168,1168,1168,1168,0
20241112,161200,1086801056,1168,1168,1168,1168,0
20241112,161100,1086801056,1168,1168,1168,1168,0
20241112,161000,1086801056,1168,1168,1168,1168,0
20241112,160900,1086801056,1168,1168,1168,1168,0
20241112,160800,1086801056,1168,1168,1168,1168,0
20241112,160700,1086801056,1168,1168,1168,1168,8100
20241112,160600,1086801056,1168,1168,1168,1168,0
20241112,160500,1086801056,1168,1168,1168,1168,0
20241112,160400,1086801056,1168,1168,1168,1168,0
20241112,160300,1086801056,1168,1168,1168,1168,0
20241112,160200,1086801056,1168,1168,1168,1168,0
20241112,160100,1086801056,1168,1168,1168,1168,0
20241112,160000,1086801056,1168,1168,1168,1168,0
20241112,155900,1086801056,1168,1168,1168,1168,0
20241112,155800,1086801056,1168,1168,1168,1168,0
20241112,155700,1086801056,1168,1168,1168,1168,0
20241112,155600,1086801056,1168,1168,1168,1168,0
20241112,155500,1086801056,1168,1168,1168,1168,0
20241112,155400,1086801056,1168,1168,1168,1168,0
20241112,155300,1086801056,1168,1168,1168,1168,0
20241112,155200,1086801056,1168,1168,1168,1168,0
20241112,155100,1086801056,1168,1168,1168,1168,0
20241112,155000,1086801056,1168,1168,1168,1168,0
20241112,154900,1086801056,1168,1168,1168,1168,0
20241112,154800,1086801056,1168,1168,1168,1168,0
20241112,154700,1086801056,1168,1168,1168,1168,0
20241112,154600,1086801056,1168,1168,1168,1168,0
20241112,154500,1086801056,1168,1168,1168,1168,0
20241112,154400,1086801056,1168,1168,1168,1168,0
20241112,154300,1086801056,1168,1168,1168,1168,0
20241112,154200,1086801056,1168,1168,1168,1168,0
20241112,154100,1086801056,1168,1168,1168,1168,0
20241112,154000,1086801056,1168,1168,1168,1168,0
20241112,153900,1086801056,1168,1168,1168,1168,0
20241112,153800,1086801056,1168,1168,1168,1168,0
20241112,153700,1086801056,1168,1168,1168,1168,8100
20241112,153600,1086801056,1168,1168,1168,1168,0
20241112,153500,1086801056,1168,1168,1168,1168,0
20241112,153400,1086801056,1168,1168,1168,1168,0
20241112,153300,1086801056,1168,1168,1168,1168,0
20241112,153200,1086801056,1168,1168,1168,1168,0
20241112,153100,1086801056,1168,1168,1168,1168,0
20241112,153000,1086801056,1168,1168,1168,1168,8100
20241112,152900,1077340256,1168,1168,1168,1168,0
20241112,152800,1077340256,1168,1168,1168,1168,0
20241112,152700,1077340256,1168,1168,1168,1168,0
20241112,152600,1077340256,1168,1168,1168,1168,0
20241112,152500,1077340256,1168,1168,1168,1168,0
20241112,152400,1077340256,1168,1168,1168,1168,0
20241112,152300,1077340256,1168,1168,1168,1168,0
20241112,152200,1077340256,1168,1168,1168,1168,0
20241112,152100,1077340256,1168,1168,1168,1168,0
20241112,152000,1077340256,1168,1168,1168,1168,0
20241112,151900,1077340256,1168,1171,1173,1167,4797
20241112,151800,1071738348,1173,1168,1173,1168,852
20241112,151700,1070743197,1168,1167,1173,1166,7811
20241112,151600,1061602943,1167,1171,1173,1167,1207
20241112,151500,1060194028,1173,1168,1173,1168,19347
20241112,151400,1037590061,1168,1168,1168,1168,440
20241112,151300,1037076141,1168,1169,1171,1168,3564
20241112,151200,1032912110,1169,1170,1171,1169,1391
20241112,151100,1031284903,1168,1170,1170,1168,448
20241112,151000,1030761609,1169,1170,1170,1169,451
20241112,150900,1030234323,1170,1170,1170,1169,220
20241112,150800,1029976924,1170,1170,1170,1169,5699
20241112,150700,1023312828,1173,1173,1173,1173,0
20241112,150600,1023312828,1173,1171,1173,1171,1158
20241112,150500,1021956381,1172,1168,1172,1168,1774
20241112,150400,1019884345,1168,1168,1172,1168,1718
20241112,150300,1017877717,1172,1168,1172,1168,1138
20241112,150200,1016548529,1168,1168,1173,1168,81
20241112,150100,1016453916,1168,1173,1173,1168,7
20241112,150000,1016445735,1167,1169,1169,1167,12699
20241112,145900,1001616492,1169,1169,1169,1169,5761
20241112,145800,994881883,1175,1170,1175,1169,4202
20241112,145700,989968217,1175,1175,1175,1175,0
20241112,145600,989968217,1175,1175,1175,1175,25
20241112,145500,989938842,1175,1175,1175,1175,1
20241112,145400,989937667,1175,1170,1175,1169,2793
20241112,145300,986671271,1175,1172,1175,1172,3030
20241112,145200,983111190,1172,1172,1172,1172,471
20241112,145100,982559178,1172,1173,1174,1171,7269
20241112,145000,974046509,1173,1173,1173,1173,0
20241112,144900,974046509,1173,1172,1173,1171,2593
20241112,144800,971009997,1172,1173,1173,1172,2002
20241112,144700,968663652,1172,1170,1172,1170,1007
20241112,144600,967485448,1170,1171,1171,1170,944
20241112,144500,966380804,1176,1176,1176,1176,170
20241112,144400,966180884,1176,1176,1176,1176,543
20241112,144300,965542316,1176,1172,1176,1172,218
20241112,144200,965285959,1171,1171,1171,1171,1301
20241112,144100,963762488,1174,1171,1174,1171,511
20241112,144000,963164104,1170,1171,1177,1170,4243
20241112,143900,958196745,1170,1170,1170,1170,0
20241112,143800,958196745,1170,1171,1171,1170,2010
20241112,143700,955844121,1171,1171,1171,1171,1001
20241112,143600,954671950,1171,1172,1172,1171,2000
20241112,143500,952328720,1171,1179,1179,1171,852
20241112,143400,951330502,1179,1178,1179,1178,10465
20241112,143300,938992306,1172,1177,1178,1172,8524
20241112,143200,928979756,1173,1178,1178,1173,864
20241112,143100,927966279,1172,1172,1172,1172,0
20241112,143000,927966279,1172,1172,1172,1172,30
20241112,142900,927931119,1172,1174,1174,1172,4338
20241112,142800,922842216,1174,1174,1174,1174,2087
20241112,142700,920392078,1174,1174,1174,1174,82
20241112,142600,920295810,1175,1175,1175,1175,301
20241112,142500,919942135,1175,1176,1176,1174,2563
20241112,142400,916929774,1176,1176,1176,1176,0
20241112,142300,916929774,1176,1178,1178,1176,45
20241112,142200,916876825,1178,1178,1178,1178,37
20241112,142100,916833239,1177,1176,1177,1176,2003
20241112,142000,914477708,1176,1176,1176,1176,0
20241112,141900,914477708,1176,1176,1176,1176,1002
20241112,141800,913299356,1178,1177,1178,1176,307
20241112,141700,912938022,1178,1178,1178,1178,0
20241112,141600,912938022,1178,1177,1178,1177,11
20241112,141500,912925074,1176,1178,1178,1176,215
20241112,141400,912672118,1176,1176,1176,1176,42
20241112,141300,912622726,1178,1178,1178,1178,0
20241112,141200,912622726,1178,1178,1178,1178,1
20241112,141100,912621548,1177,1176,1177,1176,2383
20241112,141000,909818532,1174,1173,1174,1173,1201
20241112,140900,908409194,1173,1174,1174,1173,246
20241112,140800,908120410,1173,1173,1173,1173,0
20241112,140700,908120410,1173,1173,1173,1173,0
20241112,140600,908120410,1173,1174,1174,1173,869
20241112,140500,907100973,1173,1175,1175,1173,8960
20241112,140400,896582335,1174,1175,1175,1174,4771
20241112,140300,890977107,1175,1175,1175,1175,1965
20241112,140200,888668232,1175,1175,1176,1175,898
20241112,140100,887613080,1175,1175,1175,1175,1596
20241112,140000,885737780,1176,1176,1176,1176,5
20241112,135900,885731900,1175,1177,1177,1175,4838
20241112,135800,880045211,1177,1177,1177,1177,0
20241112,135700,880045211,1177,1178,1178,1176,133
20241112,135600,879888658,1179,1179,1179,1179,0
20241112,135500,879888658,1179,1178,1179,1178,5
20241112,135400,879882764,1180,1178,1180,1178,4
20241112,135300,879878049,1178,1177,1178,1177,2
20241112,135200,879875694,1177,1177,1177,1177,0
20241112,135100,879875694,1177,1177,1177,1177,20
20241112,135000,879852154,1177,1177,1177,1177,0
20241112,134900,879852154,1177,1177,1177,1177,0
20241112,134800,879852154,1177,1176,1177,1176,702
20241112,134700,879026600,1176,1176,1176,1176,1
20241112,134600,879025424,1176,1177,1177,1176,3
20241112,134500,879021894,1180,1180,1180,1180,0
20241112,134400,879021894,1180,1176,1180,1176,9
20241112,134300,879011284,1175,1178,1178,1175,5033
20241112,134200,873093197,1180,1180,1180,1180,1
20241112,134100,873092017,1177,1177,1177,1177,0
20241112,134000,873092017,1177,1177,1177,1177,3
20241112,133900,873088486,1180,1180,1180,1180,4001
20241112,133800,868367306,1183,1183,1183,1183,0
20241112,133700,868367306,1183,1183,1183,1183,0
20241112,133600,868367306,1183,1183,1183,1183,5506
20241112,133500,861853708,1183,1181,1183,1180,5051
20241112,133400,855879005,1184,1184,1184,1184,0
20241112,133300,855879005,1184,1184,1184,1184,219
20241112,133200,855619709,1185,1179,1185,1179,1998
20241112,133100,853258045,1177,1178,1178,1177,5000
20241112,133000,847373030,1176,1176,1176,1176,193
20241112,132900,847146062,1176,1176,1176,1176,0
20241112,132800,847146062,1176,1178,1178,1176,5508
20241112,132700,840659911,1178,1178,1178,1178,0
20241112,132600,840659911,1178,1178,1178,1178,0
20241112,132500,840659911,1178,1179,1179,1178,292
20241112,132400,840315835,1179,1179,1179,1179,625
20241112,132300,839578960,1179,1179,1179,1179,6
20241112,132200,839571886,1179,1179,1179,1179,15
20241112,132100,839554201,1180,1180,1180,1180,887
20241112,132000,838507541,1181,1181,1181,1181,0
20241112,131900,838507541,1181,1181,1181,1181,0
20241112,131800,838507541,1181,1182,1182,1181,293
20241112,131700,838161418,1185,1185,1185,1185,0
20241112,131600,838161418,1185,1185,1185,1185,0
20241112,131500,838161418,1185,1185,1185,1185,0
20241112,131400,838161418,1185,1185,1185,1185,0
20241112,131300,838161418,1185,1185,1185,1185,12
20241112,131200,838147198,1186,1186,1186,1186,100
20241112,131100,838028598,1186,1186,1186,1186,0
20241112,131000,838028598,1186,1186,1186,1186,3200
20241112,130900,834233398,1183,1184,1186,1183,2841
20241112,130800,830868793,1186,1184,1186,1184,1403
20241112,130700,829206241,1185,1183,1185,1183,4900
20241112,130600,823403341,1182,1182,1182,1182,1000
20241112,130500,822221341,1181,1181,1181,1181,294
20241112,130400,821874127,1181,1181,1181,1181,25
20241112,130300,821844602,1180,1180,1180,1180,886
20241112,130200,820799122,1178,1179,1179,1178,841
20241112,130100,819808274,1179,1182,1182,1179,1860
20241112,130000,817612537,1183,1183,1183,1183,1
20241112,125900,817611354,1183,1183,1183,1183,200
20241112,125800,817374754,1183,1183,1183,1183,205
20241112,125700,817132239,1188,1182,1188,1182,178
20241112,125600,816921837,1186,1182,1186,1182,601
20241112,125500,816211451,1182,1182,1182,1182,6472
20241112,125400,808561547,1182,1182,1182,1182,123
20241112,125300,808416161,1188,1188,1188,1188,6
20241112,125200,808409033,1189,1189,1189,1189,0
20241112,125100,808409033,1189,1188,1189,1188,43
20241112,125000,808357948,1185,1182,1185,1182,190
20241112,124900,808133116,1182,1184,1184,1182,8689
20241112,124800,797848667,1185,1185,1185,1185,1523
20241112,124700,796043912,1183,1183,1183,1183,0
20241112,124600,796043912,1183,1185,1185,1183,3298
20241112,124500,792139196,1186,1186,1186,1186,42
20241112,124400,792089384,1189,1189,1189,1189,1
20241112,124300,792088195,1183,1183,1183,1183,0
20241112,124200,792088195,1183,1188,1189,1183,4695
20241112,124100,786532664,1188,1188,1188,1188,883
20241112,124000,785483660,1189,1189,1189,1188,201
20241112,123900,785244821,1190,1190,1190,1190,1
20241112,123800,785243631,1183,1185,1185,1183,581
20241112,123700,784555959,1185,1189,1190,1185,16635
20241112,123600,764818675,1189,1188,1189,1188,7622
20241112,123500,755761878,1188,1187,1188,1187,52
20241112,123400,755700153,1183,1183,1188,1183,182
20241112,123300,755484638,1187,1184,1187,1184,200
20241112,123200,755247395,1182,1181,1182,1181,371
20241112,123100,754808990,1185,1185,1185,1185,2
20241112,123000,754806620,1185,1185,1185,1185,43
20241112,122900,754755665,1185,1184,1185,1181,3107
20241112,122800,751075804,1184,1178,1184,1178,14027
20241112,122700,734513203,1177,1177,1177,1177,0
20241112,122600,734513203,1177,1178,1178,1177,1358
20241112,122500,732913564,1178,1177,1178,1177,2116
20241112,122400,730422832,1177,1177,1177,1175,2156
20241112,122300,727885531,1175,1175,1175,1175,2300
20241112,122200,725183031,1175,1175,1175,1175,3040
20241112,122100,721611031,1175,1175,1175,1175,2008
20241112,122000,719251631,1175,1175,1175,1175,6698
20241112,121900,711381481,1177,1177,1177,1177,0
20241112,121800,711381481,1177,1177,1177,1177,752
20241112,121700,710496377,1176,1175,1176,1175,2478
20241112,121600,707582649,1173,1173,1173,1173,0
20241112,121500,707582649,1173,1173,1173,1173,117
20241112,121400,707445408,1174,1174,1174,1174,0
20241112,121300,707445408,1174,1174,1174,1174,0
20241112,121200,707445408,1174,1174,1174,1174,5000
20241112,121100,701575408,1174,1174,1174,1174,0
20241112,121000,701575408,1174,1174,1174,1173,125
20241112,120900,701428738,1173,1173,1173,1173,0
20241112,120800,701428738,1173,1173,1173,1173,0
20241112,120700,701428738,1173,1173,1173,1173,0
20241112,120600,701428738,1173,1173,1173,1173,25
20241112,120500,701399413,1173,1173,1173,1173,26
20241112,120400,701368915,1173,1176,1176,1173,1682
20241112,120300,699395926,1173,1173,1173,1173,0
20241112,120200,699395926,1173,1173,1173,1173,0
20241112,120100,699395926,1173,1173,1173,1173,1
20241112,120000,699394753,1173,1173,1173,1173,177
20241112,115900,699187132,1176,1176,1176,1176,0
20241112,115800,699187132,1176,1176,1176,1176,10
20241112,115700,699175372,1176,1176,1176,1176,1
20241112,115600,699174196,1176,1176,1176,1176,0
20241112,115500,699174196,1176,1176,1176,1176,860
20241112,115400,698162836,1176,1176,1176,1176,0
20241112,115300,698162836,1176,1176,1176,1176,0
20241112,115200,698162836,1176,1176,1176,1176,15
20241112,115100,698145196,1175,1175,1175,1175,0
20241112,115000,698145196,1175,1173,1175,1173,25
20241112,114900,698115861,1173,1173,1173,1173,0
20241112,114800,698115861,1173,1173,1173,1173,1712
20241112,114700,696107685,1173,1172,1173,1168,4094
20241112,114600,691306435,1171,1171,1171,1171,1132
20241112,114500,689980863,1171,1171,1171,1171,0
20241112,114400,689980863,1171,1168,1171,1167,665
20241112,114300,689204358,1167,1167,1167,1167,0
20241112,114200,689204358,1167,1167,1167,1167,3
20241112,114100,689200857,1167,1167,1167,1167,616
20241112,114000,688481985,1167,1167,1167,1167,1168
20241112,113900,687118929,1173,1167,1173,1167,2
20241112,113800,687116589,1167,1170,1170,1167,1230
20241112,113700,685680051,1170,1169,1170,1169,4904
20241112,113600,679946251,1167,1168,1168,1167,712
20241112,113500,679115083,1168,1170,1170,1168,4126
20241112,113400,674291839,1170,1170,1170,1170,300
20241112,113300,673940839,1170,1170,1170,1170,104
20241112,113200,673819159,1170,1171,1173,1170,14931
20241112,113100,656332238,1171,1171,1171,1171,1
20241112,113000,656331067,1171,1171,1171,1171,1
20241112,112900,656329896,1171,1171,1171,1171,0
20241112,112800,656329896,1171,1171,1171,1171,0
20241112,112700,656329896,1171,1172,1172,1171,1596
20241112,112600,654460979,1175,1175,1175,1175,154
20241112,112500,654280029,1175,1175,1175,1175,93
20241112,112400,654170754,1173,1170,1174,1170,5432
20241112,112300,647804397,1170,1171,1171,1170,11
20241112,112200,647791526,1169,1171,1171,1169,724
20241112,112100,646943756,1170,1171,1173,1170,566
20241112,112000,646281397,1173,1171,1173,1171,5192
20241112,111900,640201563,1173,1173,1173,1173,11
20241112,111800,640188660,1173,1173,1173,1173,2
20241112,111700,640186314,1174,1170,1174,1170,6425
20241112,111600,632658947,1171,1170,1171,1170,121
20241112,111500,632517375,1171,1173,1173,1171,1723
20241112,111400,630499734,1174,1174,1174,1174,0
20241112,111300,630499734,1174,1174,1174,1174,0
20241112,111200,630499734,1174,1174,1174,1174,436
20241112,111100,629987870,1169,1171,1171,1168,8600
20241112,111000,619934546,1175,1175,1175,1175,200
20241112,110900,619699546,1175,1174,1175,1174,1301
20241112,110800,618171071,1175,1175,1175,1175,7
20241112,110700,618162846,1171,1177,1177,1171,439
20241112,110600,617648291,1178,1178,1178,1178,1
20241112,110500,617647113,1170,1170,1170,1170,3430
20241112,110400,613634013,1170,1170,1170,1169,8007
20241112,110300,604271059,1170,1170,1170,1170,1
20241112,110200,604269889,1177,1177,1177,1177,104
20241112,110100,604147481,1167,1175,1175,1167,14472
20241112,110000,587212888,1178,1175,1178,1173,5518
20241112,105900,580721934,1175,1175,1175,1175,1468
20241112,105800,578997034,1175,1176,1176,1175,1718
20241112,105700,576977884,1176,1176,1176,1176,0
20241112,105600,576977884,1176,1179,1179,1176,106
20241112,105500,576852928,1180,1180,1180,1180,0
20241112,105400,576852928,1180,1176,1180,1176,807
20241112,105300,575903884,1176,1176,1176,1176,0
20241112,105200,575903884,1176,1180,1180,1176,209
20241112,105100,575658096,1180,1180,1180,1176,561
20241112,105000,574997780,1178,1178,1178,1178,0
20241112,104900,574997780,1178,1178,1178,1178,610
20241112,104800,574279200,1177,1177,1177,1177,440
20241112,104700,573761320,1177,1177,1177,1177,0
20241112,104600,573761320,1177,1179,1179,1177,850
20241112,104500,572759669,1181,1179,1181,1179,2
20241112,104400,572757309,1179,1179,1179,1179,0
20241112,104300,572757309,1179,1179,1179,1179,0
20241112,104200,572757309,1179,1179,1181,1179,365
20241112,104100,572326954,1179,1179,1179,1179,1153
20241112,104000,570967567,1180,1180,1180,1180,2694
20241112,103900,567788647,1181,1181,1181,1181,101
20241112,103800,567669366,1181,1181,1181,1181,988
20241112,103700,566502538,1180,1178,1180,1177,1050
20241112,103600,565266497,1180,1180,1180,1180,0
20241112,103500,565266497,1180,1180,1180,1177,1741
20241112,103400,563213002,1179,1175,1179,1175,18335
20241112,103300,541617071,1175,1175,1175,1175,95
20241112,103200,541505446,1175,1175,1175,1175,475
20241112,103100,540947321,1175,1177,1177,1172,22
20241112,103000,540921468,1177,1177,1177,1177,217
20241112,102900,540666059,1172,1177,1177,1172,6911
20241112,102800,532553308,1177,1177,1177,1177,0
20241112,102700,532553308,1177,1177,1177,1177,67
20241112,102600,532474449,1177,1177,1177,1177,10
20241112,102500,532462679,1177,1177,1177,1177,222
20241112,102400,532201385,1177,1177,1177,1177,0
20241112,102300,532201385,1177,1177,1177,1177,0
20241112,102200,532201385,1177,1177,1177,1177,2000
20241112,102100,529847385,1172,1173,1173,1172,4289
20241112,102000,524816446,1174,1176,1176,1174,1094
20241112,101900,523532088,1177,1176,1177,1174,2004
20241112,101800,521179376,1178,1174,1178,1174,1358
20241112,101700,519580452,1174,1174,1174,1174,3800
20241112,101600,515119252,1174,1178,1178,1174,85
20241112,101500,515019126,1179,1179,1179,1179,15
20241112,101400,515001441,1174,1176,1176,1174,1507
20241112,101300,513229747,1176,1175,1176,1175,133
20241112,101200,513073372,1175,1175,1175,1175,500
20241112,101100,512485872,1175,1175,1175,1174,1941
20241112,101000,510205237,1175,1175,1175,1175,91
20241112,100900,510098312,1177,1178,1178,1177,106
20241112,100800,509973544,1179,1176,1179,1176,2445
20241112,100700,507096233,1176,1176,1176,1176,918
20241112,100600,506016665,1176,1174,1177,1174,16
20241112,100500,505997838,1177,1177,1177,1177,880
20241112,100400,504962078,1174,1174,1174,1174,1
20241112,100300,504960904,1174,1176,1177,1174,2054
20241112,100200,502545486,1176,1175,1176,1175,84
20241112,100100,502446724,1176,1176,1176,1175,2389
20241112,100000,499637278,1176,1173,1176,1173,10293
20241112,095900,487563586,1176,1174,1176,1170,1885
20241112,095800,485356321,1173,1172,1173,1172,1009
20241112,095700,484172815,1170,1170,1170,1170,2
20241112,095600,484170475,1170,1170,1170,1170,500
20241112,095500,483585475,1170,1173,1173,1170,3090
20241112,095400,479961331,1173,1166,1173,1166,32
20241112,095300,479924005,1166,1166,1167,1166,3002
20241112,095200,476421273,1165,1167,1167,1165,9266
20241112,095100,465614123,1167,1170,1170,1167,2174
20241112,095000,463076762,1168,1168,1168,1168,1686
20241112,094900,461107514,1168,1170,1170,1168,1101
20241112,094800,459819346,1168,1170,1170,1168,102
20241112,094700,459700008,1168,1170,1170,1168,4396
20241112,094600,454562665,1170,1174,1174,1170,1894
20241112,094500,452344365,1174,1174,1174,1173,1924
20241112,094400,450087021,1174,1174,1174,1173,430
20241112,094300,449582267,1174,1174,1174,1174,647
20241112,094200,448822689,1172,1172,1172,1172,2407
20241112,094100,446001685,1174,1174,1174,1174,328
20241112,094000,445616613,1171,1171,1171,1171,0
20241112,093900,445616613,1171,1168,1172,1167,12001
20241112,093800,431575630,1168,1168,1170,1168,5295
20241112,093700,425385004,1167,1168,1168,1167,5710
20241112,093600,418717663,1167,1174,1174,1167,17975
20241112,093500,397724849,1174,1174,1174,1174,12
20241112,093400,397710761,1169,1170,1174,1169,9659
20241112,093300,386413211,1174,1170,1174,1170,377
20241112,093200,385972093,1174,1171,1174,1170,2673
20241112,093100,382839757,1175,1174,1175,1174,1000
20241112,093000,381665297,1171,1171,1175,1171,406
20241112,092900,381189051,1171,1171,1171,1171,3953
20241112,092800,376560088,1171,1171,1176,1171,34993
20241112,092700,335455602,1175,1172,1175,1171,1003
20241112,092600,334281018,1172,1175,1175,1172,1589
20241112,092500,332418662,1177,1173,1178,1170,7533
20241112,092400,323590684,1173,1173,1173,1173,143
20241112,092300,323422945,1177,1177,1177,1177,9427
20241112,092200,312327366,1179,1179,1179,1179,27
20241112,092100,312295533,1179,1177,1179,1177,3035
20241112,092000,308723236,1177,1173,1177,1171,2788
20241112,091900,305454773,1176,1177,1177,1176,313
20241112,091800,305086677,1177,1175,1177,1172,1673
20241112,091700,303122596,1177,1171,1177,1171,4493
20241112,091600,297860973,1171,1181,1181,1171,12544
20241112,091500,283144209,1182,1177,1183,1175,2367
20241112,091400,280359667,1177,1178,1178,1177,3117
20241112,091300,276690951,1185,1179,1185,1179,1851
20241112,091200,274506675,1180,1175,1181,1175,4403
20241112,091100,269315622,1175,1174,1175,1174,3159
20241112,091000,265606598,1174,1173,1174,1173,4686
20241112,090900,260108929,1180,1176,1180,1170,2743
20241112,090800,256888878,1176,1171,1178,1168,14370
20241112,090700,240051195,1171,1178,1178,1161,45491
20241112,090600,186766797,1178,1180,1180,1178,10243
20241112,090500,174697308,1180,1179,1183,1178,15699
20241112,090400,156185726,1179,1189,1190,1178,54953
20241112,090300,91193019,1195,1187,1195,1187,34071
20241112,090200,50712265,1189,1198,1198,1188,13047
20241112,090100,35193809,1199,1191,1199,1190,13218
20241112,090000,19460947,1193,1190,1196,1190,15831