KissMeData/019490/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,190400,2374852055,3085,3085,3085,3085,2265
20241107,190300,2374852055,3085,3085,3085,3085,0
20241107,190200,2374852055,3085,3085,3085,3085,0
20241107,190100,2374852055,3085,3085,3085,3085,0
20241107,190000,2374852055,3085,3085,3085,3085,0
20241107,185900,2374852055,3085,3085,3085,3085,0
20241107,185800,2374852055,3085,3085,3085,3085,0
20241107,185700,2374852055,3085,3085,3085,3085,0
20241107,185600,2374852055,3085,3085,3085,3085,0
20241107,185500,2374852055,3085,3085,3085,3085,0
20241107,185400,2374852055,3085,3085,3085,3085,0
20241107,185300,2374852055,3085,3085,3085,3085,0
20241107,185200,2374852055,3085,3085,3085,3085,0
20241107,185100,2374852055,3085,3085,3085,3085,0
20241107,185000,2374852055,3085,3085,3085,3085,0
20241107,184900,2374852055,3085,3085,3085,3085,0
20241107,184800,2374852055,3085,3085,3085,3085,0
20241107,184700,2374852055,3085,3085,3085,3085,0
20241107,184600,2374852055,3085,3085,3085,3085,0
20241107,184500,2374852055,3085,3085,3085,3085,0
20241107,184400,2374852055,3085,3085,3085,3085,0
20241107,184300,2374852055,3085,3085,3085,3085,0
20241107,184200,2374852055,3085,3085,3085,3085,0
20241107,184100,2374852055,3085,3085,3085,3085,0
20241107,184000,2374852055,3085,3085,3085,3085,0
20241107,183900,2374852055,3085,3085,3085,3085,0
20241107,183800,2374852055,3085,3085,3085,3085,0
20241107,183700,2374852055,3085,3085,3085,3085,0
20241107,183600,2374852055,3085,3085,3085,3085,0
20241107,183500,2374852055,3085,3085,3085,3085,0
20241107,183400,2374852055,3085,3085,3085,3085,2265
20241107,183300,2374852055,3085,3085,3085,3085,0
20241107,183200,2374852055,3085,3085,3085,3085,0
20241107,183100,2374852055,3085,3085,3085,3085,0
20241107,183000,2374852055,3085,3085,3085,3085,0
20241107,182900,2374852055,3085,3085,3085,3085,0
20241107,182800,2374852055,3085,3085,3085,3085,0
20241107,182700,2374852055,3085,3085,3085,3085,0
20241107,182600,2374852055,3085,3085,3085,3085,0
20241107,182500,2374852055,3085,3085,3085,3085,0
20241107,182400,2374852055,3085,3085,3085,3085,0
20241107,182300,2374852055,3085,3085,3085,3085,0
20241107,182200,2374852055,3085,3085,3085,3085,0
20241107,182100,2374852055,3085,3085,3085,3085,0
20241107,182000,2374852055,3085,3085,3085,3085,0
20241107,181900,2374852055,3085,3085,3085,3085,0
20241107,181800,2374852055,3085,3085,3085,3085,0
20241107,181700,2374852055,3085,3085,3085,3085,0
20241107,181600,2374852055,3085,3085,3085,3085,0
20241107,181500,2374852055,3085,3085,3085,3085,0
20241107,181400,2374852055,3085,3085,3085,3085,0
20241107,181300,2374852055,3085,3085,3085,3085,0
20241107,181200,2374852055,3085,3085,3085,3085,0
20241107,181100,2374852055,3085,3085,3085,3085,0
20241107,181000,2374852055,3085,3085,3085,3085,0
20241107,180900,2374852055,3085,3085,3085,3085,0
20241107,180800,2374852055,3085,3085,3085,3085,0
20241107,180700,2374852055,3085,3085,3085,3085,0
20241107,180600,2374852055,3085,3085,3085,3085,0
20241107,180500,2374852055,3085,3085,3085,3085,0
20241107,180400,2374852055,3085,3085,3085,3085,2265
20241107,180300,2374852055,3085,3085,3085,3085,0
20241107,180200,2374852055,3085,3085,3085,3085,0
20241107,180100,2374852055,3085,3085,3085,3085,0
20241107,180000,2374852055,3085,3085,3085,3085,0
20241107,175900,2374852055,3085,3085,3085,3085,0
20241107,175800,2374852055,3085,3085,3085,3085,0
20241107,175700,2374852055,3085,3085,3085,3085,0
20241107,175600,2374852055,3085,3085,3085,3085,0
20241107,175500,2374852055,3085,3085,3085,3085,0
20241107,175400,2374852055,3085,3085,3085,3085,0
20241107,175300,2374852055,3085,3085,3085,3085,0
20241107,175200,2374852055,3085,3085,3085,3085,0
20241107,175100,2374852055,3085,3085,3085,3085,0
20241107,175000,2374852055,3085,3085,3085,3085,0
20241107,174900,2374852055,3085,3085,3085,3085,0
20241107,174800,2374852055,3085,3085,3085,3085,0
20241107,174700,2374852055,3085,3085,3085,3085,0
20241107,174600,2374852055,3085,3085,3085,3085,0
20241107,174500,2374852055,3085,3085,3085,3085,0
20241107,174400,2374852055,3085,3085,3085,3085,0
20241107,174300,2374852055,3085,3085,3085,3085,0
20241107,174200,2374852055,3085,3085,3085,3085,0
20241107,174100,2374852055,3085,3085,3085,3085,0
20241107,174000,2374852055,3085,3085,3085,3085,0
20241107,173900,2374852055,3085,3085,3085,3085,0
20241107,173800,2374852055,3085,3085,3085,3085,0
20241107,173700,2374852055,3085,3085,3085,3085,0
20241107,173600,2374852055,3085,3085,3085,3085,0
20241107,173500,2374852055,3085,3085,3085,3085,0
20241107,173400,2374852055,3085,3085,3085,3085,2265
20241107,173300,2374852055,3085,3085,3085,3085,0
20241107,173200,2374852055,3085,3085,3085,3085,0
20241107,173100,2374852055,3085,3085,3085,3085,0
20241107,173000,2374852055,3085,3085,3085,3085,0
20241107,172900,2374852055,3085,3085,3085,3085,0
20241107,172800,2374852055,3085,3085,3085,3085,0
20241107,172700,2374852055,3085,3085,3085,3085,0
20241107,172600,2374852055,3085,3085,3085,3085,0
20241107,172500,2374852055,3085,3085,3085,3085,0
20241107,172400,2374852055,3085,3085,3085,3085,0
20241107,172300,2374852055,3085,3085,3085,3085,0
20241107,172200,2374852055,3085,3085,3085,3085,0
20241107,172100,2374852055,3085,3085,3085,3085,0
20241107,172000,2374852055,3085,3085,3085,3085,0
20241107,171900,2374852055,3085,3085,3085,3085,0
20241107,171800,2374852055,3085,3085,3085,3085,0
20241107,171700,2374852055,3085,3085,3085,3085,0
20241107,171600,2374852055,3085,3085,3085,3085,0
20241107,171500,2374852055,3085,3085,3085,3085,0
20241107,171400,2374852055,3085,3085,3085,3085,0
20241107,171300,2374852055,3085,3085,3085,3085,0
20241107,171200,2374852055,3085,3085,3085,3085,0
20241107,171100,2374852055,3085,3085,3085,3085,0
20241107,171000,2374852055,3085,3085,3085,3085,0
20241107,170900,2374852055,3085,3085,3085,3085,0
20241107,170800,2374852055,3085,3085,3085,3085,0
20241107,170700,2374852055,3085,3085,3085,3085,0
20241107,170600,2374852055,3085,3085,3085,3085,0
20241107,170500,2374852055,3085,3085,3085,3085,0
20241107,170400,2374852055,3085,3085,3085,3085,2265
20241107,170300,2374852055,3085,3085,3085,3085,0
20241107,170200,2374852055,3085,3085,3085,3085,0
20241107,170100,2374852055,3085,3085,3085,3085,0
20241107,170000,2374852055,3085,3085,3085,3085,0
20241107,165900,2374852055,3085,3085,3085,3085,0
20241107,165800,2374852055,3085,3085,3085,3085,0
20241107,165700,2374852055,3085,3085,3085,3085,0
20241107,165600,2374852055,3085,3085,3085,3085,0
20241107,165500,2374852055,3085,3085,3085,3085,0
20241107,165400,2374852055,3085,3085,3085,3085,0
20241107,165300,2374852055,3085,3085,3085,3085,0
20241107,165200,2374852055,3085,3085,3085,3085,0
20241107,165100,2374852055,3085,3085,3085,3085,0
20241107,165000,2374852055,3085,3085,3085,3085,0
20241107,164900,2374852055,3085,3085,3085,3085,0
20241107,164800,2374852055,3085,3085,3085,3085,0
20241107,164700,2374852055,3085,3085,3085,3085,0
20241107,164600,2374852055,3085,3085,3085,3085,0
20241107,164500,2374852055,3085,3085,3085,3085,0
20241107,164400,2374852055,3085,3085,3085,3085,0
20241107,164300,2374852055,3085,3085,3085,3085,0
20241107,164200,2374852055,3085,3085,3085,3085,0
20241107,164100,2374852055,3085,3085,3085,3085,0
20241107,164000,2374852055,3085,3085,3085,3085,0
20241107,163900,2374852055,3085,3085,3085,3085,0
20241107,163800,2374852055,3085,3085,3085,3085,0
20241107,163700,2374852055,3085,3085,3085,3085,0
20241107,163600,2374852055,3085,3085,3085,3085,0
20241107,163500,2374852055,3085,3085,3085,3085,0
20241107,163400,2374852055,3085,3085,3085,3085,2265
20241107,163300,2374852055,3085,3085,3085,3085,0
20241107,163200,2374852055,3085,3085,3085,3085,0
20241107,163100,2374852055,3085,3085,3085,3085,0
20241107,163000,2374852055,3085,3085,3085,3085,0
20241107,162900,2374852055,3085,3085,3085,3085,0
20241107,162800,2374852055,3085,3085,3085,3085,0
20241107,162700,2374852055,3085,3085,3085,3085,0
20241107,162600,2374852055,3085,3085,3085,3085,0
20241107,162500,2374852055,3085,3085,3085,3085,0
20241107,162400,2374852055,3085,3085,3085,3085,0
20241107,162300,2374852055,3085,3085,3085,3085,0
20241107,162200,2374852055,3085,3085,3085,3085,0
20241107,162100,2374852055,3085,3085,3085,3085,0
20241107,162000,2374852055,3085,3085,3085,3085,0
20241107,161900,2374852055,3085,3085,3085,3085,0
20241107,161800,2374852055,3085,3085,3085,3085,0
20241107,161700,2374852055,3085,3085,3085,3085,0
20241107,161600,2374852055,3085,3085,3085,3085,0
20241107,161500,2374852055,3085,3085,3085,3085,0
20241107,161400,2374852055,3085,3085,3085,3085,0
20241107,161300,2374852055,3085,3085,3085,3085,0
20241107,161200,2374852055,3085,3085,3085,3085,0
20241107,161100,2374852055,3085,3085,3085,3085,0
20241107,161000,2374852055,3085,3085,3085,3085,0
20241107,160900,2374852055,3085,3085,3085,3085,0
20241107,160800,2374852055,3085,3085,3085,3085,0
20241107,160700,2374852055,3085,3085,3085,3085,0
20241107,160600,2374852055,3085,3085,3085,3085,0
20241107,160500,2374852055,3085,3085,3085,3085,0
20241107,160400,2374852055,3085,3085,3085,3085,2265
20241107,160300,2374852055,3085,3085,3085,3085,0
20241107,160200,2374852055,3085,3085,3085,3085,0
20241107,160100,2374852055,3085,3085,3085,3085,0
20241107,160000,2374852055,3085,3085,3085,3085,0
20241107,155900,2374852055,3085,3085,3085,3085,0
20241107,155800,2374852055,3085,3085,3085,3085,0
20241107,155700,2374852055,3085,3085,3085,3085,0
20241107,155600,2374852055,3085,3085,3085,3085,0
20241107,155500,2374852055,3085,3085,3085,3085,0
20241107,155400,2374852055,3085,3085,3085,3085,0
20241107,155300,2374852055,3085,3085,3085,3085,0
20241107,155200,2374852055,3085,3085,3085,3085,0
20241107,155100,2374852055,3085,3085,3085,3085,0
20241107,155000,2374852055,3085,3085,3085,3085,0
20241107,154900,2374852055,3085,3085,3085,3085,0
20241107,154800,2374852055,3085,3085,3085,3085,0
20241107,154700,2374852055,3085,3085,3085,3085,0
20241107,154600,2374852055,3085,3085,3085,3085,0
20241107,154500,2374852055,3085,3085,3085,3085,0
20241107,154400,2374852055,3085,3085,3085,3085,0
20241107,154300,2374852055,3085,3085,3085,3085,0
20241107,154200,2374852055,3085,3085,3085,3085,0
20241107,154100,2374852055,3085,3085,3085,3085,0
20241107,154000,2374852055,3085,3085,3085,3085,0
20241107,153900,2374852055,3085,3085,3085,3085,0
20241107,153800,2374852055,3085,3085,3085,3085,0
20241107,153700,2374852055,3085,3085,3085,3085,0
20241107,153600,2374852055,3085,3085,3085,3085,0
20241107,153500,2374852055,3085,3085,3085,3085,0
20241107,153400,2374852055,3085,3085,3085,3085,2265
20241107,153300,2374852055,3085,3085,3085,3085,0
20241107,153200,2374852055,3085,3085,3085,3085,0
20241107,153100,2374852055,3085,3085,3085,3085,0
20241107,153000,2374852055,3085,3085,3085,3085,2265
20241107,152900,2367864530,3085,3085,3085,3085,0
20241107,152800,2367864530,3085,3085,3085,3085,0
20241107,152700,2367864530,3085,3085,3085,3085,0
20241107,152600,2367864530,3085,3085,3085,3085,0
20241107,152500,2367864530,3085,3085,3085,3085,0
20241107,152400,2367864530,3085,3085,3085,3085,0
20241107,152300,2367864530,3085,3085,3085,3085,0
20241107,152200,2367864530,3085,3085,3085,3085,0
20241107,152100,2367864530,3085,3085,3085,3085,0
20241107,152000,2367864530,3085,3085,3085,3085,0
20241107,151900,2367864530,3085,3090,3090,3085,547
20241107,151800,2366175120,3090,3090,3100,3090,1508
20241107,151700,2361510400,3090,3090,3090,3090,526
20241107,151600,2359885060,3090,3090,3095,3090,1299
20241107,151500,2355870865,3090,3120,3120,3090,128
20241107,151400,2355474505,3120,3085,3120,3080,2795
20241107,151300,2346767145,3085,3085,3085,3085,4
20241107,151200,2346754805,3085,3090,3090,3085,41
20241107,151100,2346628305,3090,3080,3090,3080,102
20241107,151000,2346313135,3075,3075,3075,3075,9
20241107,150900,2346285460,3075,3085,3085,3075,124
20241107,150800,2345903200,3085,3090,3090,3080,483
20241107,150700,2344414100,3070,3070,3070,3070,0
20241107,150600,2344414100,3070,3075,3075,3070,2368
20241107,150500,2337132855,3075,3075,3075,3075,0
20241107,150400,2337132855,3075,3075,3075,3075,0
20241107,150300,2337132855,3075,3080,3080,3070,1332
20241107,150200,2333034210,3080,3110,3110,3080,255
20241107,150100,2332247685,3110,3110,3110,3110,2004
20241107,150000,2326015245,3110,3110,3110,3110,4
20241107,145900,2326002805,3110,3105,3110,3105,1618
20241107,145800,2320971160,3085,3085,3085,3085,0
20241107,145700,2320971160,3085,3120,3120,3085,2355
20241107,145600,2313694315,3120,3100,3120,3095,1114
20241107,145500,2310241075,3100,3100,3100,3100,62
20241107,145400,2310048875,3100,3125,3125,3100,413
20241107,145300,2308762225,3125,3125,3125,3125,4
20241107,145200,2308749725,3130,3125,3130,3100,1805
20241107,145100,2303106675,3130,3130,3130,3125,619
20241107,145000,2301170785,3130,3125,3130,3125,604
20241107,144900,2299280545,3130,3130,3130,3130,104
20241107,144800,2298955025,3130,3125,3130,3125,1042
20241107,144700,2295698160,3125,3125,3125,3125,118
20241107,144600,2295329410,3125,3125,3125,3125,212
20241107,144500,2294666910,3125,3120,3125,3120,400
20241107,144400,2293416990,3090,3125,3125,3090,516
20241107,144300,2291805050,3125,3120,3125,3120,300
20241107,144200,2290868945,3125,3125,3125,3125,0
20241107,144100,2290868945,3125,3115,3125,3115,400
20241107,144000,2289620255,3115,3100,3115,3100,413
20241107,143900,2288339170,3100,3095,3100,3095,101
20241107,143800,2288026390,3090,3080,3090,3080,35
20241107,143700,2287918545,3075,3075,3075,3055,520
20241107,143600,2286320305,3075,3075,3075,3075,0
20241107,143500,2286320305,3075,3050,3075,3050,480
20241107,143400,2284848650,3050,3070,3070,3050,437
20241107,143300,2283513600,3050,3070,3070,3045,622
20241107,143200,2281611700,3070,3070,3070,3070,0
20241107,143100,2281611700,3070,3085,3085,3070,4228
20241107,143000,2268610650,3090,3090,3090,3090,496
20241107,142900,2267078010,3090,3100,3100,3090,347
20241107,142800,2266005220,3100,3125,3125,3090,1097
20241107,142700,2262603055,3125,3125,3125,3125,42
20241107,142600,2262471805,3120,3110,3120,3110,448
20241107,142500,2261078515,3110,3110,3110,3110,202
20241107,142400,2260450295,3110,3115,3115,3110,309
20241107,142300,2259489165,3115,3120,3120,3115,96
20241107,142200,2259189985,3120,3125,3125,3120,61
20241107,142100,2258999380,3125,3125,3125,3125,56
20241107,142000,2258824380,3125,3125,3125,3125,56
20241107,141900,2258649380,3125,3125,3125,3125,177
20241107,141800,2258096255,3125,3125,3125,3125,345
20241107,141700,2257018130,3125,3130,3130,3125,44
20241107,141600,2256880490,3130,3130,3130,3125,64
20241107,141500,2256680180,3130,3130,3130,3130,582
20241107,141400,2254858520,3130,3130,3130,3130,319
20241107,141300,2253860050,3130,3135,3135,3130,95
20241107,141200,2253562230,3135,3135,3135,3135,47
20241107,141100,2253414885,3110,3105,3110,3105,311
20241107,141000,2252447765,3100,3100,3100,3100,0
20241107,140900,2252447765,3100,3100,3100,3100,100
20241107,140800,2252137765,3100,3105,3105,3100,155
20241107,140700,2251656550,3105,3105,3105,3105,28
20241107,140600,2251569610,3105,3100,3105,3100,45
20241107,140500,2251429985,3085,3085,3085,3085,0
20241107,140400,2251429985,3085,3085,3085,3085,0
20241107,140300,2251429985,3085,3085,3085,3085,7
20241107,140200,2251408390,3085,3085,3085,3085,515
20241107,140100,2249819615,3085,3090,3090,3085,207
20241107,140000,2249180410,3090,3090,3090,3090,15
20241107,135900,2249134060,3090,3090,3090,3090,150
20241107,135800,2248670560,3090,3100,3100,3090,557
20241107,135700,2246946360,3110,3110,3110,3110,0
20241107,135600,2246946360,3110,3110,3110,3110,7
20241107,135500,2246924590,3110,3110,3110,3110,0
20241107,135400,2246924590,3110,3110,3110,3110,0
20241107,135300,2246924590,3110,3110,3110,3110,0
20241107,135200,2246924590,3110,3110,3110,3110,0
20241107,135100,2246924590,3110,3095,3110,3095,62
20241107,135000,2246732685,3095,3090,3095,3090,32
20241107,134900,2246633755,3095,3080,3095,3080,3
20241107,134800,2246624500,3095,3095,3095,3095,25
20241107,134700,2246547125,3080,3090,3090,3075,1408
20241107,134600,2242207045,3100,3100,3100,3095,2042
20241107,134500,2235876905,3100,3105,3105,3100,1222
20241107,134400,2232088630,3135,3135,3135,3135,0
20241107,134300,2232088630,3135,3135,3135,3135,1
20241107,134200,2232085495,3100,3115,3135,3100,449
20241107,134100,2230689350,3115,3115,3115,3115,301
20241107,134000,2229751735,3110,3115,3115,3110,613
20241107,133900,2227845185,3130,3130,3130,3130,1
20241107,133800,2227842055,3115,3115,3115,3115,17
20241107,133700,2227789100,3115,3115,3115,3115,2
20241107,133600,2227782870,3110,3135,3135,3110,4008
20241107,133500,2215289175,3150,3150,3150,3150,200
20241107,133400,2214659175,3150,3150,3150,3150,0
20241107,133300,2214659175,3150,3140,3150,3135,264
20241107,133200,2213827705,3140,3140,3140,3140,0
20241107,133100,2213827705,3140,3140,3140,3140,0
20241107,133000,2213827705,3140,3150,3150,3140,412
20241107,132900,2212533805,3150,3135,3150,3135,2
20241107,132800,2212527520,3135,3135,3135,3135,0
20241107,132700,2212527520,3135,3135,3135,3135,107
20241107,132600,2212192075,3135,3135,3135,3135,41
20241107,132500,2212063540,3120,3120,3120,3120,0
20241107,132400,2212063540,3120,3125,3125,3120,400
20241107,132300,2210813625,3125,3135,3135,3120,1573
20241107,132200,2205890675,3155,3155,3155,3155,0
20241107,132100,2205890675,3155,3155,3155,3155,2
20241107,132000,2205884365,3135,3135,3140,3135,710
20241107,131900,2203656015,3135,3135,3135,3135,0
20241107,131800,2203656015,3135,3150,3150,3135,585
20241107,131700,2201818905,3135,3135,3135,3135,20
20241107,131600,2201756205,3150,3150,3150,3130,35
20241107,131500,2201646135,3150,3140,3150,3140,500
20241107,131400,2200072595,3140,3140,3140,3140,39
20241107,131300,2199950135,3120,3120,3120,3115,1088
20241107,131200,2196560325,3155,3120,3155,3120,605
20241107,131100,2194669050,3120,3135,3135,3120,1025
20241107,131000,2191466745,3130,3140,3140,3120,2738
20241107,130900,2182895315,3140,3150,3165,3140,1448
20241107,130800,2178342460,3155,3155,3155,3155,2
20241107,130700,2178336150,3150,3160,3160,3150,29
20241107,130600,2178244630,3165,3170,3170,3165,36
20241107,130500,2178130650,3165,3180,3180,3165,700
20241107,130400,2175908255,3195,3195,3195,3195,0
20241107,130300,2175908255,3195,3195,3195,3195,0
20241107,130200,2175908255,3195,3175,3195,3175,3
20241107,130100,2175898710,3180,3175,3180,3175,174
20241107,130000,2175346140,3175,3180,3180,3175,3778
20241107,125900,2163348740,3180,3205,3205,3180,112
20241107,125800,2162991180,3185,3195,3195,3185,3559
20241107,125700,2151636925,3195,3195,3195,3195,142
20241107,125600,2151183235,3195,3195,3195,3195,5
20241107,125500,2151167260,3190,3190,3210,3190,131
20241107,125400,2150746885,3205,3205,3205,3205,55
20241107,125300,2150570610,3205,3200,3205,3200,758
20241107,125200,2148142590,3185,3195,3195,3185,1316
20241107,125100,2143951105,3205,3185,3205,3185,1130
20241107,125000,2140350515,3205,3205,3205,3205,3
20241107,124900,2140340900,3185,3190,3190,3185,1548
20241107,124800,2135410405,3190,3205,3205,3190,751
20241107,124700,2133007195,3230,3220,3230,3200,870
20241107,124600,2130200690,3220,3200,3225,3200,969
20241107,124500,2127080210,3215,3215,3215,3215,130
20241107,124400,2126662260,3215,3215,3225,3210,3356
20241107,124300,2115862160,3215,3170,3215,3170,2186
20241107,124200,2108879330,3180,3165,3180,3165,3746
20241107,124100,2097004490,3145,3145,3145,3145,13
20241107,124000,2096963605,3145,3145,3145,3145,357
20241107,123900,2095840840,3145,3140,3165,3140,659
20241107,123800,2093765560,3150,3145,3150,3140,3600
20241107,123700,2082456640,3145,3145,3145,3145,26
20241107,123600,2082374870,3145,3150,3150,3145,1551
20241107,123500,2077493235,3165,3165,3165,3165,522
20241107,123400,2075841105,3165,3165,3165,3165,424
20241107,123300,2074499145,3165,3165,3165,3160,846
20241107,123200,2071823685,3145,3140,3145,3140,491
20241107,123100,2070280690,3140,3175,3175,3135,935
20241107,123000,2067331040,3170,3155,3170,3155,3286
20241107,122900,2056915130,3155,3150,3155,3150,293
20241107,122800,2055992170,3150,3145,3150,3145,134
20241107,122700,2055570215,3160,3140,3160,3140,4
20241107,122600,2055557595,3120,3110,3200,3105,8627
20241107,122500,2028215235,3120,3130,3130,3120,7234
20241107,122400,2005642825,3130,3135,3135,3130,1843
20241107,122300,1999874025,3150,3150,3160,3150,7696
20241107,122200,1975631525,3165,3160,3165,3150,3566
20241107,122100,1964379225,3155,3120,3155,3120,2970
20241107,122000,1955071995,3115,3105,3115,3100,5009
20241107,121900,1939470380,3105,3105,3105,3105,5
20241107,121800,1939454855,3105,3105,3105,3105,42
20241107,121700,1939324445,3105,3105,3105,3105,0
20241107,121600,1939324445,3105,3105,3105,3105,0
20241107,121500,1939324445,3105,3110,3120,3105,3079
20241107,121400,1929739045,3115,3105,3115,3090,2141
20241107,121300,1923095270,3110,3085,3110,3085,1388
20241107,121200,1918805205,3080,3080,3080,3080,2
20241107,121100,1918799045,3075,3075,3075,3075,3
20241107,121000,1918789820,3070,3070,3070,3070,0
20241107,120900,1918789820,3070,3070,3070,3070,17
20241107,120800,1918737630,3065,3055,3065,3055,523
20241107,120700,1917135455,3045,3045,3045,3045,0
20241107,120600,1917135455,3045,3045,3045,3045,0
20241107,120500,1917135455,3045,3045,3045,3045,10
20241107,120400,1917105005,3045,3045,3045,3045,0
20241107,120300,1917105005,3045,3050,3050,3045,1000
20241107,120200,1914058610,3050,3050,3050,3050,58
20241107,120100,1913881710,3050,3050,3050,3050,0
20241107,120000,1913881710,3050,3050,3050,3050,7
20241107,115900,1913860360,3050,3050,3050,3050,0
20241107,115800,1913860360,3050,3045,3050,3045,136
20241107,115700,1913446065,3055,3055,3055,3055,0
20241107,115600,1913446065,3055,3055,3055,3055,251
20241107,115500,1912679260,3055,3055,3055,3055,3
20241107,115400,1912670095,3045,3045,3045,3045,2
20241107,115300,1912664005,3060,3055,3060,3055,1461
20241107,115200,1908200345,3045,3045,3045,3045,0
20241107,115100,1908200345,3045,3055,3055,3045,800
20241107,115000,1905758445,3050,3055,3055,3050,497
20241107,114900,1904241210,3055,3050,3055,3050,362
20241107,114800,1903135800,3035,3035,3035,3035,0
20241107,114700,1903135800,3035,3035,3035,3035,0
20241107,114600,1903135800,3035,3035,3035,3035,0
20241107,114500,1903135800,3035,3035,3035,3035,268
20241107,114400,1902322420,3035,3035,3035,3035,579
20241107,114300,1900565155,3035,3035,3035,3035,102
20241107,114200,1900255585,3035,3040,3040,3035,100
20241107,114100,1899952035,3035,3035,3035,3035,0
20241107,114000,1899952035,3035,3035,3035,3035,92
20241107,113900,1899672815,3035,3035,3035,3035,17
20241107,113800,1899621220,3035,3050,3050,3035,842
20241107,113700,1897059910,3050,3050,3050,3050,100
20241107,113600,1896754910,3045,3045,3045,3045,40
20241107,113500,1896633110,3045,3045,3045,3045,14
20241107,113400,1896590480,3035,3035,3035,3035,3
20241107,113300,1896581375,3045,3045,3045,3045,0
20241107,113200,1896581375,3045,3045,3045,3045,0
20241107,113100,1896581375,3045,3045,3045,3045,823
20241107,113000,1894075340,3030,3035,3035,3030,384
20241107,112900,1892911320,3030,3035,3035,3030,585
20241107,112800,1891138120,3030,3030,3030,3030,0
20241107,112700,1891138120,3030,3030,3030,3030,55
20241107,112600,1890971470,3030,3030,3030,3030,143
20241107,112500,1890538180,3035,3035,3035,3035,166
20241107,112400,1890034370,3040,3040,3040,3040,120
20241107,112300,1889669570,3045,3035,3045,3035,535
20241107,112200,1888041155,3040,3040,3040,3040,2
20241107,112100,1888035075,3040,3040,3040,3040,700
20241107,112000,1885907075,3045,3045,3045,3045,0
20241107,111900,1885907075,3045,3045,3045,3045,0
20241107,111800,1885907075,3045,3055,3055,3045,1410
20241107,111700,1881611045,3055,3060,3060,3055,2563
20241107,111600,1873779270,3060,3065,3065,3060,536
20241107,111500,1872137645,3065,3075,3075,3065,45
20241107,111400,1871999670,3075,3070,3075,3070,4
20241107,111300,1871987375,3065,3065,3065,3065,0
20241107,111200,1871987375,3065,3065,3065,3065,1
20241107,111100,1871984310,3065,3065,3065,3065,1
20241107,111000,1871981245,3065,3065,3065,3065,0
20241107,110900,1871981245,3065,3065,3065,3065,0
20241107,110800,1871981245,3065,3065,3065,3065,0
20241107,110700,1871981245,3065,3065,3065,3065,53
20241107,110600,1871818800,3070,3070,3070,3070,0
20241107,110500,1871818800,3070,3070,3070,3070,462
20241107,110400,1870400460,3080,3075,3090,3075,842
20241107,110300,1867808430,3090,3040,3090,3040,1814
20241107,110200,1862274010,3045,3040,3045,3010,12617
20241107,110100,1824012080,3040,3040,3040,3040,0
20241107,110000,1824012080,3040,3040,3040,3040,70
20241107,105900,1823799280,3050,3050,3050,3050,1
20241107,105800,1823796230,3040,3040,3040,3040,4
20241107,105700,1823784070,3040,3040,3040,3040,67
20241107,105600,1823580390,3050,3050,3050,3050,1
20241107,105500,1823577340,3040,3050,3050,3040,150
20241107,105400,1823121140,3055,3055,3055,3055,3
20241107,105300,1823111975,3055,3060,3060,3055,457
20241107,105200,1821714640,3060,3060,3060,3060,58
20241107,105100,1821537160,3060,3055,3060,3055,247
20241107,105000,1820782115,3055,3055,3055,3055,0
20241107,104900,1820782115,3055,3055,3055,3055,0
20241107,104800,1820782115,3055,3055,3055,3055,47
20241107,104700,1820638530,3055,3055,3055,3055,21
20241107,104600,1820574375,3055,3060,3060,3055,1013
20241107,104500,1817478160,3080,3080,3080,3080,0
20241107,104400,1817478160,3080,3080,3080,3080,9
20241107,104300,1817450440,3080,3080,3080,3080,2
20241107,104200,1817444280,3060,3075,3075,3060,71
20241107,104100,1817225985,3085,3080,3085,3080,386
20241107,104000,1816035640,3085,3085,3085,3085,325
20241107,103900,1815033015,3075,3075,3075,3075,100
20241107,103800,1814725515,3050,3075,3075,3050,3129
20241107,103700,1805178840,3075,3075,3075,3075,14
20241107,103600,1805135790,3050,3050,3050,3050,1692
20241107,103500,1799975190,3050,3050,3050,3050,2
20241107,103400,1799969090,3050,3050,3050,3050,1
20241107,103300,1799966040,3035,3035,3040,3035,1227
20241107,103200,1796241190,3035,3040,3040,3035,342
20241107,103100,1795201565,3045,3050,3050,3045,109
20241107,103000,1794869365,3045,3045,3045,3045,6
20241107,102900,1794851095,3040,3040,3040,3040,2689
20241107,102800,1786676535,3040,3045,3050,3040,508
20241107,102700,1785132130,3045,3050,3050,3035,746
20241107,102600,1782864850,3050,3025,3050,3025,1518
20241107,102500,1778250630,3030,3030,3030,3025,2049
20241107,102400,1772048170,3040,3050,3050,3040,567
20241107,102300,1770319320,3050,3045,3050,3045,314
20241107,102200,1769362320,3030,3055,3055,3020,5455
20241107,102100,1752822490,3060,3065,3065,3055,1700
20241107,102000,1747620510,3065,3065,3065,3065,280
20241107,101900,1746762310,3065,3065,3070,3065,2085
20241107,101800,1740361785,3065,3080,3080,3065,3664
20241107,101700,1729105080,3080,3095,3095,3080,1181
20241107,101600,1725463415,3095,3105,3105,3095,133
20241107,101500,1725051220,3100,3100,3100,3100,0
20241107,101400,1725051220,3100,3100,3100,3100,0
20241107,101300,1725051220,3100,3095,3120,3090,1037
20241107,101200,1721832545,3095,3115,3115,3095,515
20241107,101100,1720228355,3100,3105,3105,3100,888
20241107,101000,1717471170,3110,3110,3110,3110,910
20241107,100900,1714641070,3110,3110,3110,3110,229
20241107,100800,1713928880,3110,3110,3125,3110,24
20241107,100700,1713854195,3110,3110,3110,3110,1038
20241107,100600,1710626015,3110,3130,3130,3110,692
20241107,100500,1708466245,3130,3130,3130,3130,33
20241107,100400,1708362955,3130,3130,3130,3130,0
20241107,100300,1708362955,3130,3120,3130,3115,181
20241107,100200,1707796755,3105,3115,3115,3105,878
20241107,100100,1705068105,3105,3115,3115,3100,1009
20241107,100000,1701925165,3115,3100,3115,3100,1112
20241107,095900,1698463175,3100,3105,3105,3100,17
20241107,095800,1698410450,3105,3100,3105,3100,15
20241107,095700,1698363880,3105,3110,3110,3105,333
20241107,095600,1697329750,3110,3100,3110,3100,840
20241107,095500,1694725650,3115,3115,3115,3115,5
20241107,095400,1694710075,3115,3115,3115,3105,255
20241107,095300,1693916020,3120,3120,3120,3120,3
20241107,095200,1693906660,3115,3125,3125,3115,34
20241107,095100,1693800550,3130,3125,3130,3125,111
20241107,095000,1693453130,3130,3100,3130,3100,411
20241107,094900,1692174155,3100,3100,3100,3100,113
20241107,094800,1691823855,3125,3125,3125,3125,0
20241107,094700,1691823855,3125,3100,3125,3100,690
20241107,094600,1689684830,3100,3115,3115,3100,1199
20241107,094500,1685967885,3115,3105,3115,3090,935
20241107,094400,1683071860,3105,3105,3105,3105,500
20241107,094300,1681519360,3105,3075,3105,3075,1470
20241107,094200,1676967320,3080,3095,3110,3075,7505
20241107,094100,1653787650,3090,3110,3110,3090,4683
20241107,094000,1639261195,3110,3115,3120,3110,760
20241107,093900,1636890505,3120,3105,3120,3105,709
20241107,093800,1634688970,3105,3120,3120,3105,91
20241107,093700,1634406190,3120,3115,3120,3105,1111
20241107,093600,1630947485,3135,3140,3140,3115,1543
20241107,093500,1626132890,3140,3125,3140,3125,1437
20241107,093400,1621628360,3130,3130,3130,3130,808
20241107,093300,1619099320,3105,3075,3115,3075,4892
20241107,093200,1603981405,3075,3150,3150,3065,17241
20241107,093100,1550448845,3150,3210,3210,3145,8048
20241107,093000,1524890550,3210,3220,3220,3210,4345
20241107,092900,1510943070,3220,3210,3220,3195,3855
20241107,092800,1498546920,3195,3215,3215,3195,6343
20241107,092700,1478204925,3220,3220,3225,3220,2283
20241107,092600,1470850165,3220,3210,3220,3200,2489
20241107,092500,1462851855,3195,3230,3230,3195,2607
20241107,092400,1454496515,3215,3220,3220,3215,2772
20241107,092300,1445582295,3210,3205,3240,3195,6331
20241107,092200,1425222655,3180,3165,3210,3145,11327
20241107,092100,1389242250,3170,3150,3175,3130,14519
20241107,092000,1343599105,3145,3150,3150,3115,7877
20241107,091900,1318885835,3155,3190,3190,3155,10813
20241107,091800,1284581545,3200,3215,3225,3200,2999
20241107,091700,1274945900,3225,3200,3225,3200,5270
20241107,091600,1258039340,3175,3165,3205,3160,9581
20241107,091500,1227525185,3165,3190,3190,3160,14034
20241107,091400,1182944265,3190,3240,3240,3190,13296
20241107,091300,1140295075,3240,3180,3240,3180,8090
20241107,091200,1114397485,3175,3255,3280,3175,31172
20241107,091100,1014174245,3255,3320,3320,3255,41660
20241107,091000,877159160,3320,3255,3325,3255,19129
20241107,090900,814168315,3260,3280,3280,3250,10081
20241107,090800,781271345,3260,3270,3345,3260,51373
20241107,090700,611443830,3270,3260,3345,3250,83660
20241107,090600,336750400,3225,3225,3225,3225,0
20241107,090500,336750400,3225,3225,3225,3225,0
20241107,090400,336750400,3225,3185,3225,3180,32626
20241107,090300,231889095,3170,3125,3200,3120,18839
20241107,090200,171944895,3120,3115,3150,3080,26472
20241107,090100,89598525,3080,2965,3120,2955,25592
20241107,090000,12200560,2960,2935,2960,2935,4146