KissMeData/066790/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,194200,2152022250,1482,1482,1482,1482,21998
20241112,194100,2152022250,1482,1482,1482,1482,0
20241112,194000,2152022250,1482,1482,1482,1482,0
20241112,193900,2152022250,1482,1482,1482,1482,0
20241112,193800,2152022250,1482,1482,1482,1482,0
20241112,193700,2152022250,1482,1482,1482,1482,0
20241112,193600,2152022250,1482,1482,1482,1482,0
20241112,193500,2152022250,1482,1482,1482,1482,0
20241112,193400,2152022250,1482,1482,1482,1482,0
20241112,193300,2152022250,1482,1482,1482,1482,0
20241112,193200,2152022250,1482,1482,1482,1482,0
20241112,193100,2152022250,1482,1482,1482,1482,0
20241112,193000,2152022250,1482,1482,1482,1482,0
20241112,192900,2152022250,1482,1482,1482,1482,0
20241112,192800,2152022250,1482,1482,1482,1482,0
20241112,192700,2152022250,1482,1482,1482,1482,0
20241112,192600,2152022250,1482,1482,1482,1482,0
20241112,192500,2152022250,1482,1482,1482,1482,0
20241112,192400,2152022250,1482,1482,1482,1482,0
20241112,192300,2152022250,1482,1482,1482,1482,0
20241112,192200,2152022250,1482,1482,1482,1482,0
20241112,192100,2152022250,1482,1482,1482,1482,0
20241112,192000,2152022250,1482,1482,1482,1482,0
20241112,191900,2152022250,1482,1482,1482,1482,0
20241112,191800,2152022250,1482,1482,1482,1482,0
20241112,191700,2152022250,1482,1482,1482,1482,0
20241112,191600,2152022250,1482,1482,1482,1482,0
20241112,191500,2152022250,1482,1482,1482,1482,0
20241112,191400,2152022250,1482,1482,1482,1482,0
20241112,191300,2152022250,1482,1482,1482,1482,0
20241112,191200,2152022250,1482,1482,1482,1482,21998
20241112,191100,2152022250,1482,1482,1482,1482,0
20241112,191000,2152022250,1482,1482,1482,1482,0
20241112,190900,2152022250,1482,1482,1482,1482,0
20241112,190800,2152022250,1482,1482,1482,1482,0
20241112,190700,2152022250,1482,1482,1482,1482,0
20241112,190600,2152022250,1482,1482,1482,1482,0
20241112,190500,2152022250,1482,1482,1482,1482,0
20241112,190400,2152022250,1482,1482,1482,1482,0
20241112,190300,2152022250,1482,1482,1482,1482,0
20241112,190200,2152022250,1482,1482,1482,1482,0
20241112,190100,2152022250,1482,1482,1482,1482,0
20241112,190000,2152022250,1482,1482,1482,1482,0
20241112,185900,2152022250,1482,1482,1482,1482,0
20241112,185800,2152022250,1482,1482,1482,1482,0
20241112,185700,2152022250,1482,1482,1482,1482,0
20241112,185600,2152022250,1482,1482,1482,1482,0
20241112,185500,2152022250,1482,1482,1482,1482,0
20241112,185400,2152022250,1482,1482,1482,1482,0
20241112,185300,2152022250,1482,1482,1482,1482,0
20241112,185200,2152022250,1482,1482,1482,1482,0
20241112,185100,2152022250,1482,1482,1482,1482,0
20241112,185000,2152022250,1482,1482,1482,1482,0
20241112,184900,2152022250,1482,1482,1482,1482,0
20241112,184800,2152022250,1482,1482,1482,1482,0
20241112,184700,2152022250,1482,1482,1482,1482,0
20241112,184600,2152022250,1482,1482,1482,1482,0
20241112,184500,2152022250,1482,1482,1482,1482,0
20241112,184400,2152022250,1482,1482,1482,1482,0
20241112,184300,2152022250,1482,1482,1482,1482,0
20241112,184200,2152022250,1482,1482,1482,1482,21998
20241112,184100,2152022250,1482,1482,1482,1482,0
20241112,184000,2152022250,1482,1482,1482,1482,0
20241112,183900,2152022250,1482,1482,1482,1482,0
20241112,183800,2152022250,1482,1482,1482,1482,0
20241112,183700,2152022250,1482,1482,1482,1482,0
20241112,183600,2152022250,1482,1482,1482,1482,0
20241112,183500,2152022250,1482,1482,1482,1482,0
20241112,183400,2152022250,1482,1482,1482,1482,0
20241112,183300,2152022250,1482,1482,1482,1482,0
20241112,183200,2152022250,1482,1482,1482,1482,0
20241112,183100,2152022250,1482,1482,1482,1482,0
20241112,183000,2152022250,1482,1482,1482,1482,0
20241112,182900,2152022250,1482,1482,1482,1482,0
20241112,182800,2152022250,1482,1482,1482,1482,0
20241112,182700,2152022250,1482,1482,1482,1482,0
20241112,182600,2152022250,1482,1482,1482,1482,0
20241112,182500,2152022250,1482,1482,1482,1482,0
20241112,182400,2152022250,1482,1482,1482,1482,0
20241112,182300,2152022250,1482,1482,1482,1482,0
20241112,182200,2152022250,1482,1482,1482,1482,0
20241112,182100,2152022250,1482,1482,1482,1482,0
20241112,182000,2152022250,1482,1482,1482,1482,0
20241112,181900,2152022250,1482,1482,1482,1482,0
20241112,181800,2152022250,1482,1482,1482,1482,0
20241112,181700,2152022250,1482,1482,1482,1482,0
20241112,181600,2152022250,1482,1482,1482,1482,0
20241112,181500,2152022250,1482,1482,1482,1482,0
20241112,181400,2152022250,1482,1482,1482,1482,0
20241112,181300,2152022250,1482,1482,1482,1482,0
20241112,181200,2152022250,1482,1482,1482,1482,21998
20241112,181100,2152022250,1482,1482,1482,1482,0
20241112,181000,2152022250,1482,1482,1482,1482,0
20241112,180900,2152022250,1482,1482,1482,1482,0
20241112,180800,2152022250,1482,1482,1482,1482,0
20241112,180700,2152022250,1482,1482,1482,1482,0
20241112,180600,2152022250,1482,1482,1482,1482,0
20241112,180500,2152022250,1482,1482,1482,1482,0
20241112,180400,2152022250,1482,1482,1482,1482,0
20241112,180300,2152022250,1482,1482,1482,1482,0
20241112,180200,2152022250,1482,1482,1482,1482,0
20241112,180100,2152022250,1482,1482,1482,1482,0
20241112,180000,2152022250,1482,1482,1482,1482,0
20241112,175900,2152022250,1482,1482,1482,1482,0
20241112,175800,2152022250,1482,1482,1482,1482,0
20241112,175700,2152022250,1482,1482,1482,1482,0
20241112,175600,2152022250,1482,1482,1482,1482,0
20241112,175500,2152022250,1482,1482,1482,1482,0
20241112,175400,2152022250,1482,1482,1482,1482,0
20241112,175300,2152022250,1482,1482,1482,1482,0
20241112,175200,2152022250,1482,1482,1482,1482,0
20241112,175100,2152022250,1482,1482,1482,1482,0
20241112,175000,2152022250,1482,1482,1482,1482,0
20241112,174900,2152022250,1482,1482,1482,1482,0
20241112,174800,2152022250,1482,1482,1482,1482,0
20241112,174700,2152022250,1482,1482,1482,1482,0
20241112,174600,2152022250,1482,1482,1482,1482,0
20241112,174500,2152022250,1482,1482,1482,1482,0
20241112,174400,2152022250,1482,1482,1482,1482,0
20241112,174300,2152022250,1482,1482,1482,1482,0
20241112,174200,2152022250,1482,1482,1482,1482,21998
20241112,174100,2152022250,1482,1482,1482,1482,0
20241112,174000,2152022250,1482,1482,1482,1482,0
20241112,173900,2152022250,1482,1482,1482,1482,0
20241112,173800,2152022250,1482,1482,1482,1482,0
20241112,173700,2152022250,1482,1482,1482,1482,0
20241112,173600,2152022250,1482,1482,1482,1482,0
20241112,173500,2152022250,1482,1482,1482,1482,0
20241112,173400,2152022250,1482,1482,1482,1482,0
20241112,173300,2152022250,1482,1482,1482,1482,0
20241112,173200,2152022250,1482,1482,1482,1482,0
20241112,173100,2152022250,1482,1482,1482,1482,0
20241112,173000,2152022250,1482,1482,1482,1482,0
20241112,172900,2152022250,1482,1482,1482,1482,0
20241112,172800,2152022250,1482,1482,1482,1482,0
20241112,172700,2152022250,1482,1482,1482,1482,0
20241112,172600,2152022250,1482,1482,1482,1482,0
20241112,172500,2152022250,1482,1482,1482,1482,0
20241112,172400,2152022250,1482,1482,1482,1482,0
20241112,172300,2152022250,1482,1482,1482,1482,0
20241112,172200,2152022250,1482,1482,1482,1482,0
20241112,172100,2152022250,1482,1482,1482,1482,0
20241112,172000,2152022250,1482,1482,1482,1482,0
20241112,171900,2152022250,1482,1482,1482,1482,0
20241112,171800,2152022250,1482,1482,1482,1482,0
20241112,171700,2152022250,1482,1482,1482,1482,0
20241112,171600,2152022250,1482,1482,1482,1482,0
20241112,171500,2152022250,1482,1482,1482,1482,0
20241112,171400,2152022250,1482,1482,1482,1482,0
20241112,171300,2152022250,1482,1482,1482,1482,0
20241112,171200,2152022250,1482,1482,1482,1482,21998
20241112,171100,2152022250,1482,1482,1482,1482,0
20241112,171000,2152022250,1482,1482,1482,1482,0
20241112,170900,2152022250,1482,1482,1482,1482,0
20241112,170800,2152022250,1482,1482,1482,1482,0
20241112,170700,2152022250,1482,1482,1482,1482,0
20241112,170600,2152022250,1482,1482,1482,1482,0
20241112,170500,2152022250,1482,1482,1482,1482,0
20241112,170400,2152022250,1482,1482,1482,1482,0
20241112,170300,2152022250,1482,1482,1482,1482,0
20241112,170200,2152022250,1482,1482,1482,1482,0
20241112,170100,2152022250,1482,1482,1482,1482,0
20241112,170000,2152022250,1482,1482,1482,1482,0
20241112,165900,2152022250,1482,1482,1482,1482,0
20241112,165800,2152022250,1482,1482,1482,1482,0
20241112,165700,2152022250,1482,1482,1482,1482,0
20241112,165600,2152022250,1482,1482,1482,1482,0
20241112,165500,2152022250,1482,1482,1482,1482,0
20241112,165400,2152022250,1482,1482,1482,1482,0
20241112,165300,2152022250,1482,1482,1482,1482,0
20241112,165200,2152022250,1482,1482,1482,1482,0
20241112,165100,2152022250,1482,1482,1482,1482,0
20241112,165000,2152022250,1482,1482,1482,1482,0
20241112,164900,2152022250,1482,1482,1482,1482,0
20241112,164800,2152022250,1482,1482,1482,1482,0
20241112,164700,2152022250,1482,1482,1482,1482,0
20241112,164600,2152022250,1482,1482,1482,1482,0
20241112,164500,2152022250,1482,1482,1482,1482,0
20241112,164400,2152022250,1482,1482,1482,1482,0
20241112,164300,2152022250,1482,1482,1482,1482,0
20241112,164200,2152022250,1482,1482,1482,1482,21998
20241112,164100,2152022250,1482,1482,1482,1482,0
20241112,164000,2152022250,1482,1482,1482,1482,0
20241112,163900,2152022250,1482,1482,1482,1482,0
20241112,163800,2152022250,1482,1482,1482,1482,0
20241112,163700,2152022250,1482,1482,1482,1482,0
20241112,163600,2152022250,1482,1482,1482,1482,0
20241112,163500,2152022250,1482,1482,1482,1482,0
20241112,163400,2152022250,1482,1482,1482,1482,0
20241112,163300,2152022250,1482,1482,1482,1482,0
20241112,163200,2152022250,1482,1482,1482,1482,0
20241112,163100,2152022250,1482,1482,1482,1482,0
20241112,163000,2152022250,1482,1482,1482,1482,0
20241112,162900,2152022250,1482,1482,1482,1482,0
20241112,162800,2152022250,1482,1482,1482,1482,0
20241112,162700,2152022250,1482,1482,1482,1482,0
20241112,162600,2152022250,1482,1482,1482,1482,0
20241112,162500,2152022250,1482,1482,1482,1482,0
20241112,162400,2152022250,1482,1482,1482,1482,0
20241112,162300,2152022250,1482,1482,1482,1482,0
20241112,162200,2152022250,1482,1482,1482,1482,0
20241112,162100,2152022250,1482,1482,1482,1482,0
20241112,162000,2152022250,1482,1482,1482,1482,0
20241112,161900,2152022250,1482,1482,1482,1482,0
20241112,161800,2152022250,1482,1482,1482,1482,0
20241112,161700,2152022250,1482,1482,1482,1482,0
20241112,161600,2152022250,1482,1482,1482,1482,0
20241112,161500,2152022250,1482,1482,1482,1482,0
20241112,161400,2152022250,1482,1482,1482,1482,0
20241112,161300,2152022250,1482,1482,1482,1482,0
20241112,161200,2152022250,1482,1482,1482,1482,21998
20241112,161100,2152022250,1482,1482,1482,1482,0
20241112,161000,2152022250,1482,1482,1482,1482,0
20241112,160900,2152022250,1482,1482,1482,1482,0
20241112,160800,2152022250,1482,1482,1482,1482,0
20241112,160700,2152022250,1482,1482,1482,1482,0
20241112,160600,2152022250,1482,1482,1482,1482,0
20241112,160500,2152022250,1482,1482,1482,1482,0
20241112,160400,2152022250,1482,1482,1482,1482,0
20241112,160300,2152022250,1482,1482,1482,1482,0
20241112,160200,2152022250,1482,1482,1482,1482,0
20241112,160100,2152022250,1482,1482,1482,1482,0
20241112,160000,2152022250,1482,1482,1482,1482,0
20241112,155900,2152022250,1482,1482,1482,1482,0
20241112,155800,2152022250,1482,1482,1482,1482,0
20241112,155700,2152022250,1482,1482,1482,1482,0
20241112,155600,2152022250,1482,1482,1482,1482,0
20241112,155500,2152022250,1482,1482,1482,1482,0
20241112,155400,2152022250,1482,1482,1482,1482,0
20241112,155300,2152022250,1482,1482,1482,1482,0
20241112,155200,2152022250,1482,1482,1482,1482,0
20241112,155100,2152022250,1482,1482,1482,1482,0
20241112,155000,2152022250,1482,1482,1482,1482,0
20241112,154900,2152022250,1482,1482,1482,1482,0
20241112,154800,2152022250,1482,1482,1482,1482,0
20241112,154700,2152022250,1482,1482,1482,1482,0
20241112,154600,2152022250,1482,1482,1482,1482,0
20241112,154500,2152022250,1482,1482,1482,1482,0
20241112,154400,2152022250,1482,1482,1482,1482,0
20241112,154300,2152022250,1482,1482,1482,1482,0
20241112,154200,2152022250,1482,1482,1482,1482,21998
20241112,154100,2152022250,1482,1482,1482,1482,0
20241112,154000,2152022250,1482,1482,1482,1482,0
20241112,153900,2152022250,1482,1482,1482,1482,0
20241112,153800,2152022250,1482,1482,1482,1482,0
20241112,153700,2152022250,1482,1482,1482,1482,0
20241112,153600,2152022250,1482,1482,1482,1482,0
20241112,153500,2152022250,1482,1482,1482,1482,0
20241112,153400,2152022250,1482,1482,1482,1482,0
20241112,153300,2152022250,1482,1482,1482,1482,0
20241112,153200,2152022250,1482,1482,1482,1482,0
20241112,153100,2152022250,1482,1482,1482,1482,0
20241112,153000,2152022250,1482,1482,1482,1482,21998
20241112,152900,2119421214,1483,1483,1483,1483,0
20241112,152800,2119421214,1483,1483,1483,1483,0
20241112,152700,2119421214,1483,1483,1483,1483,0
20241112,152600,2119421214,1483,1483,1483,1483,0
20241112,152500,2119421214,1483,1483,1483,1483,0
20241112,152400,2119421214,1483,1483,1483,1483,0
20241112,152300,2119421214,1483,1483,1483,1483,0
20241112,152200,2119421214,1483,1483,1483,1483,0
20241112,152100,2119421214,1483,1483,1483,1483,0
20241112,152000,2119421214,1483,1483,1483,1483,0
20241112,151900,2119421214,1483,1484,1484,1482,358
20241112,151800,2118890190,1482,1482,1482,1482,1467
20241112,151700,2116716096,1482,1483,1483,1482,3247
20241112,151600,2111904020,1483,1483,1483,1483,1925
20241112,151500,2109049245,1484,1485,1485,1484,6393
20241112,151400,2099558815,1484,1484,1484,1484,4
20241112,151300,2099552879,1484,1485,1485,1484,571
20241112,151200,2098705444,1485,1484,1485,1484,2015
20241112,151100,2095714971,1485,1485,1485,1485,162
20241112,151000,2095474401,1485,1485,1485,1485,2310
20241112,150900,2092044051,1485,1485,1485,1485,1149
20241112,150800,2090337786,1485,1485,1486,1485,2617
20241112,150700,2086450780,1485,1484,1485,1484,499
20241112,150600,2085709938,1484,1484,1484,1484,300
20241112,150500,2085264738,1485,1485,1485,1485,1112
20241112,150400,2083613418,1485,1485,1485,1485,4445
20241112,150300,2077012593,1485,1484,1485,1484,252
20241112,150200,2076638525,1484,1485,1485,1484,114
20241112,150100,2076469335,1484,1483,1484,1483,2103
20241112,150000,2073349525,1484,1484,1484,1484,307
20241112,145900,2072893937,1484,1483,1484,1483,102
20241112,145800,2072742668,1483,1483,1483,1483,988
20241112,145700,2071277464,1483,1483,1483,1483,767
20241112,145600,2070140003,1483,1483,1484,1483,2669
20241112,145500,2066180411,1484,1485,1485,1482,7033
20241112,145400,2055744675,1485,1482,1485,1482,3547
20241112,145300,2050485131,1482,1482,1482,1482,300
20241112,145200,2050040531,1482,1485,1485,1482,5946
20241112,145100,2041225056,1483,1485,1485,1483,809
20241112,145000,2040025229,1484,1485,1485,1484,15093
20241112,144900,2017624815,1485,1485,1485,1485,3419
20241112,144800,2012547600,1486,1486,1486,1486,3103
20241112,144700,2007936542,1486,1486,1486,1486,201
20241112,144600,2007637856,1486,1484,1486,1484,11855
20241112,144500,1990033896,1484,1484,1484,1483,2075
20241112,144400,1986955096,1482,1482,1482,1482,15178
20241112,144300,1964461300,1482,1481,1484,1481,1566
20241112,144200,1962141618,1481,1480,1481,1480,6254
20241112,144100,1952882780,1480,1478,1480,1478,402
20241112,144000,1952288224,1478,1479,1479,1478,1433
20241112,143900,1950168981,1478,1477,1479,1477,2216
20241112,143800,1946893731,1477,1476,1477,1476,12276
20241112,143700,1928765092,1477,1477,1477,1476,1127
20241112,143600,1927100613,1477,1477,1477,1476,1452
20241112,143500,1924956756,1477,1476,1477,1476,3374
20241112,143400,1919974791,1476,1478,1478,1476,3122
20241112,143300,1915364886,1478,1478,1478,1477,1774
20241112,143200,1912744185,1478,1478,1478,1476,3183
20241112,143100,1908040013,1478,1481,1481,1478,13919
20241112,143000,1887441761,1481,1482,1482,1481,6020
20241112,142900,1878526094,1482,1482,1482,1482,954
20241112,142800,1877112266,1484,1484,1484,1484,3700
20241112,142700,1871621466,1484,1482,1484,1482,209
20241112,142600,1871311632,1482,1482,1482,1482,389
20241112,142500,1870735134,1481,1483,1484,1481,5520
20241112,142400,1862553869,1483,1484,1484,1483,443
20241112,142300,1861896557,1485,1485,1485,1485,150
20241112,142200,1861673807,1487,1487,1487,1487,90
20241112,142100,1861539977,1488,1488,1488,1484,282
20241112,142000,1861120365,1483,1484,1484,1483,800
20241112,141900,1859933797,1484,1486,1486,1484,112
20241112,141800,1859767389,1486,1487,1487,1486,1630
20241112,141700,1857343617,1488,1487,1488,1487,1188
20241112,141600,1855577058,1486,1486,1486,1483,2179
20241112,141500,1852340864,1486,1486,1486,1486,77
20241112,141400,1852226442,1486,1482,1486,1482,916
20241112,141300,1850868546,1482,1484,1484,1482,1090
20241112,141200,1849252090,1486,1486,1486,1486,58
20241112,141100,1849165902,1486,1486,1486,1486,2500
20241112,141000,1845450902,1486,1486,1486,1486,51
20241112,140900,1845375116,1486,1486,1486,1486,12
20241112,140800,1845357284,1481,1485,1485,1481,7511
20241112,140700,1834207449,1485,1481,1485,1480,252
20241112,140600,1833834418,1480,1480,1480,1480,4
20241112,140500,1833828498,1480,1481,1481,1480,4320
20241112,140400,1827431769,1481,1482,1482,1481,240
20241112,140300,1827076319,1481,1488,1488,1480,40416
20241112,140200,1767197687,1488,1488,1488,1488,1803
20241112,140100,1764514823,1488,1488,1488,1488,307
20241112,140000,1764058007,1487,1487,1487,1487,66
20241112,135900,1763959865,1487,1488,1488,1487,2054
20241112,135800,1760903878,1488,1488,1488,1488,2006
20241112,135700,1757918950,1488,1488,1488,1488,1291
20241112,135600,1755997942,1488,1488,1488,1488,100
20241112,135500,1755849142,1488,1488,1488,1488,100
20241112,135400,1755700342,1487,1486,1487,1486,1617
20241112,135300,1753297230,1486,1488,1488,1486,502
20241112,135200,1752551254,1484,1488,1488,1484,143
20241112,135100,1752339030,1488,1486,1488,1484,4001
20241112,135000,1746396849,1487,1488,1488,1487,1249
20241112,134900,1744539081,1488,1488,1488,1488,4
20241112,134800,1744533129,1487,1488,1488,1487,4000
20241112,134700,1738581394,1488,1488,1488,1488,0
20241112,134600,1738581394,1488,1487,1488,1487,1065
20241112,134500,1736997544,1488,1488,1488,1488,1844
20241112,134400,1734253672,1488,1488,1488,1488,1563
20241112,134300,1731927928,1488,1488,1488,1488,1000
20241112,134200,1730439928,1486,1492,1492,1486,221
20241112,134100,1730110904,1492,1485,1492,1485,607
20241112,134000,1729209369,1485,1485,1485,1485,751
20241112,133900,1728094134,1485,1484,1485,1484,289
20241112,133800,1727665228,1484,1484,1484,1484,3679
20241112,133700,1722205592,1482,1484,1485,1482,9798
20241112,133600,1707668182,1485,1486,1486,1485,14618
20241112,133500,1685956663,1486,1487,1487,1486,1579
20241112,133400,1683610227,1487,1487,1487,1487,1352
20241112,133300,1681599803,1487,1487,1487,1487,503
20241112,133200,1680851842,1486,1494,1494,1486,6984
20241112,133100,1670447672,1494,1494,1494,1494,2959
20241112,133000,1666026926,1497,1497,1497,1497,2
20241112,132900,1666023932,1494,1494,1494,1494,0
20241112,132800,1666023932,1494,1494,1494,1494,501
20241112,132700,1665275438,1494,1494,1494,1494,323
20241112,132600,1664792876,1494,1497,1497,1494,292
20241112,132500,1664356619,1495,1491,1495,1491,62
20241112,132400,1664263993,1491,1491,1491,1491,305
20241112,132300,1663809238,1491,1491,1491,1491,231
20241112,132200,1663464817,1491,1488,1491,1488,2454
20241112,132100,1659812231,1488,1487,1488,1487,4827
20241112,132000,1652631883,1487,1487,1487,1486,1556
20241112,131900,1650318379,1487,1487,1487,1487,15553
20241112,131800,1627191068,1487,1488,1488,1486,1532
20241112,131700,1624912920,1488,1486,1488,1486,5139
20241112,131600,1617276356,1486,1488,1488,1486,7602
20241112,131500,1605972573,1488,1491,1491,1488,15722
20241112,131400,1582547639,1491,1491,1491,1491,0
20241112,131300,1582547639,1491,1493,1493,1491,1507
20241112,131200,1580300139,1494,1494,1494,1494,0
20241112,131100,1580300139,1494,1494,1494,1494,400
20241112,131000,1579702539,1494,1494,1494,1494,15
20241112,130900,1579680129,1495,1495,1495,1495,4
20241112,130800,1579674149,1494,1494,1494,1494,1453
20241112,130700,1577503367,1495,1494,1495,1494,2791
20241112,130600,1573333609,1494,1493,1494,1492,1330
20241112,130500,1571348931,1494,1494,1494,1494,1041
20241112,130400,1569793677,1494,1494,1494,1494,2
20241112,130300,1569790689,1492,1493,1493,1492,2315
20241112,130200,1566336227,1493,1493,1493,1492,5022
20241112,130100,1558840381,1493,1493,1493,1493,553
20241112,130000,1558014752,1493,1493,1493,1493,4007
20241112,125900,1552032301,1493,1493,1493,1493,401
20241112,125800,1551433608,1494,1494,1494,1494,952
20241112,125700,1550011320,1494,1495,1495,1494,30
20241112,125600,1549966499,1493,1494,1494,1493,2424
20241112,125500,1546347065,1493,1494,1494,1493,1634
20241112,125400,1543906583,1494,1493,1494,1493,92
20241112,125300,1543769192,1493,1493,1494,1493,1529
20241112,125200,1541486195,1493,1494,1494,1493,2954
20241112,125100,1537073488,1494,1495,1495,1494,1275
20241112,125000,1535168338,1495,1494,1495,1494,1147
20241112,124900,1533454680,1494,1494,1494,1494,6
20241112,124800,1533445716,1492,1492,1492,1492,20
20241112,124700,1533415876,1492,1493,1493,1492,100
20241112,124600,1533266638,1493,1495,1495,1493,972
20241112,124500,1531814098,1495,1494,1495,1494,174
20241112,124400,1531553998,1495,1494,1495,1490,8739
20241112,124300,1518526430,1492,1492,1492,1492,1334
20241112,124200,1516536102,1493,1496,1496,1493,4126
20241112,124100,1510368992,1498,1498,1498,1498,364
20241112,124000,1509823720,1499,1496,1499,1496,27
20241112,123900,1509783307,1496,1495,1496,1495,727
20241112,123800,1508696415,1495,1495,1495,1494,52
20241112,123700,1508618677,1494,1494,1494,1494,3
20241112,123600,1508614195,1493,1496,1496,1493,151
20241112,123500,1508388740,1496,1492,1496,1492,93
20241112,123400,1508249616,1492,1493,1493,1492,2366
20241112,123300,1504719146,1492,1493,1493,1492,3042
20241112,123200,1500177482,1492,1493,1493,1492,2344
20241112,123100,1496678159,1493,1495,1495,1493,865
20241112,123000,1495386114,1493,1495,1496,1493,352
20241112,122900,1494859973,1493,1497,1497,1493,3513
20241112,122800,1489610569,1496,1496,1496,1496,1
20241112,122700,1489609073,1496,1496,1496,1496,161
20241112,122600,1489368217,1495,1495,1495,1495,1527
20241112,122500,1487085352,1496,1494,1496,1494,62
20241112,122400,1486992710,1494,1496,1496,1494,2400
20241112,122300,1483405758,1494,1498,1498,1494,10222
20241112,122200,1468106360,1498,1499,1499,1498,2422
20241112,122100,1464477924,1499,1500,1500,1499,754
20241112,122000,1463347118,1502,1502,1502,1502,10
20241112,121900,1463332098,1502,1500,1502,1500,1718
20241112,121800,1460755096,1500,1500,1500,1500,2
20241112,121700,1460752096,1500,1500,1500,1499,3029
20241112,121600,1456208597,1500,1501,1501,1500,1132
20241112,121500,1454510565,1501,1503,1503,1501,70
20241112,121400,1454405483,1500,1502,1503,1500,1462
20241112,121300,1452212279,1500,1500,1501,1500,719
20241112,121200,1451133679,1500,1498,1500,1498,482
20241112,121100,1450411555,1498,1498,1498,1498,206
20241112,121000,1450102967,1497,1497,1497,1497,208
20241112,120900,1449791591,1497,1496,1497,1496,3
20241112,120800,1449787101,1497,1496,1497,1496,2212
20241112,120700,1446477737,1497,1500,1500,1497,1516
20241112,120600,1444207342,1500,1500,1500,1500,6745
20241112,120500,1434089842,1500,1500,1500,1500,300
20241112,120400,1433639842,1501,1496,1501,1496,1067
20241112,120300,1432041934,1496,1499,1499,1496,568
20241112,120200,1431192200,1500,1500,1500,1500,685
20241112,120100,1430164700,1500,1500,1500,1500,1
20241112,120000,1430163200,1500,1494,1500,1494,1110
20241112,115900,1428504745,1494,1492,1494,1492,212
20241112,115800,1428188419,1492,1491,1492,1490,1401
20241112,115700,1426100895,1490,1491,1491,1490,1842
20241112,115600,1423355423,1491,1491,1491,1491,7
20241112,115500,1423344986,1491,1491,1491,1491,438
20241112,115400,1422691928,1491,1492,1492,1491,1110
20241112,115300,1421036814,1492,1492,1492,1492,765
20241112,115200,1419895434,1492,1493,1493,1490,1887
20241112,115100,1417081819,1493,1501,1501,1493,270
20241112,115000,1416678661,1502,1502,1502,1491,59
20241112,114900,1416590505,1490,1502,1502,1490,5514
20241112,114800,1408371812,1493,1509,1509,1493,1103
20241112,114700,1406719801,1509,1497,1509,1490,7235
20241112,114600,1395923281,1497,1498,1510,1497,6461
20241112,114500,1386204663,1498,1497,1499,1497,710
20241112,114400,1385140860,1497,1498,1498,1497,2606
20241112,114300,1381239548,1496,1496,1497,1496,8219
20241112,114200,1368938582,1496,1494,1496,1494,455
20241112,114100,1368258419,1494,1494,1494,1494,13
20241112,114000,1368238997,1493,1494,1494,1493,1166
20241112,113900,1366498014,1493,1492,1493,1492,192
20241112,113800,1366211549,1491,1491,1491,1491,46
20241112,113700,1366142963,1492,1492,1492,1492,5
20241112,113600,1366135503,1491,1494,1494,1490,7865
20241112,113500,1354413137,1495,1496,1496,1495,3008
20241112,113400,1349913694,1496,1494,1496,1494,21
20241112,113300,1349882280,1496,1494,1496,1491,10811
20241112,113200,1333759929,1493,1495,1495,1493,9436
20241112,113100,1319669214,1494,1494,1494,1494,115
20241112,113000,1319497404,1494,1495,1495,1494,1693
20241112,112900,1316968051,1494,1495,1495,1494,22
20241112,112800,1316935182,1494,1496,1496,1494,853
20241112,112700,1315660188,1496,1496,1496,1496,375
20241112,112600,1315099188,1496,1496,1496,1493,3099
20241112,112500,1310464284,1493,1496,1496,1493,13485
20241112,112400,1290318620,1496,1495,1496,1495,651
20241112,112300,1289345072,1495,1494,1495,1494,268
20241112,112200,1288944602,1494,1494,1494,1494,2473
20241112,112100,1285249940,1494,1494,1494,1494,7287
20241112,112000,1274363162,1493,1492,1493,1492,1035
20241112,111900,1272818178,1492,1496,1496,1492,23185
20241112,111800,1238184307,1497,1501,1501,1497,28997
20241112,111700,1194730081,1501,1504,1504,1501,4731
20241112,111600,1187621839,1504,1504,1504,1504,62
20241112,111500,1187528591,1504,1504,1504,1504,990
20241112,111400,1186039631,1504,1504,1504,1504,102
20241112,111300,1185886223,1504,1504,1504,1504,246
20241112,111200,1185516239,1504,1504,1504,1504,235
20241112,111100,1185162799,1504,1503,1504,1502,53
20241112,111000,1185083168,1503,1503,1504,1503,914
20241112,110900,1183708631,1503,1503,1503,1503,820
20241112,110800,1182476171,1503,1501,1503,1501,5960
20241112,110700,1173524211,1500,1503,1504,1500,27796
20241112,110600,1131797269,1504,1505,1505,1504,3026
20241112,110500,1127246155,1505,1505,1505,1505,753
20241112,110400,1126112890,1505,1505,1505,1505,642
20241112,110300,1125146680,1505,1507,1507,1505,770
20241112,110200,1123987828,1508,1508,1508,1508,10
20241112,110100,1123972748,1508,1504,1508,1504,14
20241112,110000,1123951640,1504,1510,1510,1504,200
20241112,105900,1123650834,1503,1504,1504,1503,169
20241112,105800,1123396795,1503,1504,1504,1503,98
20241112,105700,1123249500,1504,1504,1504,1504,4
20241112,105600,1123243484,1510,1511,1511,1510,14
20241112,105500,1123222338,1503,1512,1512,1503,285
20241112,105400,1122793723,1502,1502,1502,1502,0
20241112,105300,1122793723,1502,1512,1512,1502,30001
20241112,105200,1077641353,1512,1513,1513,1512,103
20241112,105100,1077485516,1513,1511,1513,1511,3338
20241112,105000,1072440741,1511,1512,1512,1511,1034
20241112,104900,1070878358,1511,1511,1511,1511,130
20241112,104800,1070681928,1511,1513,1513,1511,21
20241112,104700,1070650177,1513,1514,1514,1511,14887
20241112,104600,1048133918,1514,1514,1514,1514,1397
20241112,104500,1046018860,1514,1513,1514,1513,4211
20241112,104400,1039645842,1513,1512,1513,1510,423
20241112,104300,1039006678,1511,1510,1511,1510,4264
20241112,104200,1032565976,1511,1511,1511,1511,6323
20241112,104100,1023011923,1512,1510,1512,1510,2824
20241112,104000,1018743132,1510,1505,1510,1505,17196
20241112,103900,992813210,1501,1501,1501,1501,1100
20241112,103800,991162110,1501,1501,1501,1501,9660
20241112,103700,976662450,1501,1505,1505,1500,8177
20241112,103600,964393871,1505,1506,1506,1505,1421
20241112,103500,962254466,1506,1506,1506,1501,5041
20241112,103400,954687478,1506,1506,1506,1506,0
20241112,103300,954687478,1506,1506,1506,1506,1
20241112,103200,954685972,1501,1501,1501,1501,3068
20241112,103100,950080904,1501,1506,1506,1501,9443
20241112,103000,935897877,1506,1503,1506,1503,1089
20241112,102900,934260843,1506,1506,1506,1506,771
20241112,102800,933099717,1506,1503,1506,1503,2367
20241112,102700,929541927,1502,1508,1508,1502,840
20241112,102600,928279236,1505,1508,1508,1505,4796
20241112,102500,921060836,1508,1508,1508,1507,421
20241112,102400,920425969,1508,1505,1508,1505,1302
20241112,102300,918465553,1508,1506,1508,1505,39
20241112,102200,918406827,1505,1508,1509,1505,60
20241112,102100,918316489,1509,1509,1510,1509,1854
20241112,102000,915518103,1509,1505,1509,1505,8347
20241112,101900,902923660,1504,1504,1505,1504,227
20241112,101800,902582215,1504,1504,1504,1502,34617
20241112,101700,850526703,1504,1502,1504,1502,1151
20241112,101600,848797899,1502,1504,1504,1502,637
20241112,101500,847840580,1503,1503,1503,1503,64
20241112,101400,847744388,1502,1504,1504,1502,1111
20241112,101300,846075100,1504,1504,1504,1504,46
20241112,101200,846005916,1504,1502,1504,1502,2643
20241112,101100,842034384,1502,1505,1505,1502,3552
20241112,101000,836690238,1506,1506,1509,1506,1079
20241112,100900,835065255,1506,1507,1507,1506,1142
20241112,100800,833345393,1506,1506,1509,1506,486
20241112,100700,832613378,1509,1510,1510,1506,345
20241112,100600,832093043,1510,1510,1510,1510,27
20241112,100500,832052273,1510,1510,1510,1510,1
20241112,100400,832050763,1510,1504,1510,1504,4769
20241112,100300,824874141,1504,1503,1504,1501,100
20241112,100200,824723994,1504,1505,1505,1501,745
20241112,100100,823605184,1505,1505,1505,1505,80
20241112,100000,823484784,1500,1500,1500,1500,8
20241112,095900,823472784,1500,1500,1504,1500,1293
20241112,095800,821530912,1500,1500,1502,1500,4141
20241112,095700,815314292,1500,1502,1502,1500,949
20241112,095600,813890154,1502,1503,1503,1502,406
20241112,095500,813280331,1504,1505,1505,1504,782
20241112,095400,812104200,1505,1498,1505,1498,39116
20241112,095300,753429008,1494,1498,1498,1494,4594
20241112,095200,746563999,1499,1495,1499,1495,5746
20241112,095100,737953947,1495,1495,1495,1494,6961
20241112,095000,727548252,1495,1501,1501,1495,14500
20241112,094900,705814224,1500,1500,1500,1500,1638
20241112,094800,703357224,1500,1502,1502,1500,11148
20241112,094700,686630525,1502,1505,1505,1502,3758
20241112,094600,680982176,1505,1504,1505,1502,13439
20241112,094500,660775295,1505,1506,1506,1505,3302
20241112,094400,655804464,1506,1510,1510,1506,911
20241112,094300,654431762,1510,1511,1511,1509,463
20241112,094200,653732827,1513,1509,1513,1505,1001
20241112,094100,652220291,1509,1505,1509,1504,5117
20241112,094000,644522285,1504,1506,1506,1504,948
20241112,093900,643094917,1506,1503,1506,1502,2760
20241112,093800,638945383,1502,1502,1502,1502,7
20241112,093700,638934869,1502,1502,1502,1502,278
20241112,093600,638517313,1501,1503,1503,1501,2561
20241112,093500,634672766,1506,1504,1506,1501,772
20241112,093400,633513746,1500,1500,1500,1500,1466
20241112,093300,631314746,1500,1501,1504,1500,2141
20241112,093200,628102004,1501,1503,1503,1500,9217
20241112,093100,614269783,1503,1504,1504,1502,6674
20241112,093000,604234207,1504,1503,1504,1502,884
20241112,092900,602905407,1504,1503,1504,1503,3145
20241112,092800,598175884,1503,1500,1504,1500,4262
20241112,092700,591775927,1500,1496,1500,1496,12491
20241112,092600,573040827,1496,1498,1500,1496,7670
20241112,092500,561541703,1495,1495,1497,1495,8187
20241112,092400,549293987,1495,1500,1500,1493,37414
20241112,092300,493238387,1502,1502,1503,1500,21379
20241112,092200,461146546,1503,1505,1506,1502,17619
20241112,092100,434657596,1505,1505,1512,1505,561
20241112,092000,433813001,1504,1504,1505,1503,8756
20241112,091900,420643963,1514,1514,1514,1504,41
20241112,091800,420581989,1503,1515,1515,1500,20752
20241112,091700,389408200,1515,1519,1519,1504,10999
20241112,091600,372823609,1515,1520,1520,1515,2148
20241112,091500,369564472,1520,1520,1520,1515,5183
20241112,091400,361699179,1517,1517,1521,1515,15434
20241112,091300,338258994,1517,1515,1517,1513,2970
20241112,091200,333758268,1515,1518,1518,1515,7153
20241112,091100,322919165,1518,1515,1518,1513,4656
20241112,091000,315868170,1515,1512,1515,1503,38143
20241112,090900,258252018,1504,1518,1518,1500,54801
20241112,090800,175752425,1511,1525,1525,1511,30941
20241112,090700,128814647,1525,1529,1529,1525,6104
20241112,090600,119495275,1529,1535,1535,1529,4611
20241112,090500,112440074,1536,1540,1540,1527,7040
20241112,090400,101649778,1537,1537,1537,1521,12004
20241112,090300,83301830,1537,1553,1553,1537,10744
20241112,090200,66659209,1553,1554,1554,1549,12821
20241112,090100,46757467,1554,1562,1566,1554,5191
20241112,090000,38656633,1562,1560,1562,1556,24070