KissMeData/192410/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,202900,1835070580,2400,2400,2400,2400,5079
20241113,202800,1835070580,2400,2400,2400,2400,0
20241113,202700,1835070580,2400,2400,2400,2400,0
20241113,202600,1835070580,2400,2400,2400,2400,0
20241113,202500,1835070580,2400,2400,2400,2400,0
20241113,202400,1835070580,2400,2400,2400,2400,0
20241113,202300,1835070580,2400,2400,2400,2400,0
20241113,202200,1835070580,2400,2400,2400,2400,0
20241113,202100,1835070580,2400,2400,2400,2400,0
20241113,202000,1835070580,2400,2400,2400,2400,0
20241113,201900,1835070580,2400,2400,2400,2400,0
20241113,201800,1835070580,2400,2400,2400,2400,0
20241113,201700,1835070580,2400,2400,2400,2400,0
20241113,201600,1835070580,2400,2400,2400,2400,0
20241113,201500,1835070580,2400,2400,2400,2400,0
20241113,201400,1835070580,2400,2400,2400,2400,0
20241113,201300,1835070580,2400,2400,2400,2400,0
20241113,201200,1835070580,2400,2400,2400,2400,0
20241113,201100,1835070580,2400,2400,2400,2400,0
20241113,201000,1835070580,2400,2400,2400,2400,0
20241113,200900,1835070580,2400,2400,2400,2400,0
20241113,200800,1835070580,2400,2400,2400,2400,0
20241113,200700,1835070580,2400,2400,2400,2400,0
20241113,200600,1835070580,2400,2400,2400,2400,0
20241113,200500,1835070580,2400,2400,2400,2400,0
20241113,200400,1835070580,2400,2400,2400,2400,0
20241113,200300,1835070580,2400,2400,2400,2400,0
20241113,200200,1835070580,2400,2400,2400,2400,0
20241113,200100,1835070580,2400,2400,2400,2400,0
20241113,200000,1835070580,2400,2400,2400,2400,0
20241113,195900,1835070580,2400,2400,2400,2400,5079
20241113,195800,1835070580,2400,2400,2400,2400,0
20241113,195700,1835070580,2400,2400,2400,2400,0
20241113,195600,1835070580,2400,2400,2400,2400,0
20241113,195500,1835070580,2400,2400,2400,2400,0
20241113,195400,1835070580,2400,2400,2400,2400,0
20241113,195300,1835070580,2400,2400,2400,2400,0
20241113,195200,1835070580,2400,2400,2400,2400,0
20241113,195100,1835070580,2400,2400,2400,2400,0
20241113,195000,1835070580,2400,2400,2400,2400,0
20241113,194900,1835070580,2400,2400,2400,2400,0
20241113,194800,1835070580,2400,2400,2400,2400,0
20241113,194700,1835070580,2400,2400,2400,2400,0
20241113,194600,1835070580,2400,2400,2400,2400,0
20241113,194500,1835070580,2400,2400,2400,2400,0
20241113,194400,1835070580,2400,2400,2400,2400,0
20241113,194300,1835070580,2400,2400,2400,2400,0
20241113,194200,1835070580,2400,2400,2400,2400,0
20241113,194100,1835070580,2400,2400,2400,2400,0
20241113,194000,1835070580,2400,2400,2400,2400,0
20241113,193900,1835070580,2400,2400,2400,2400,0
20241113,193800,1835070580,2400,2400,2400,2400,0
20241113,193700,1835070580,2400,2400,2400,2400,0
20241113,193600,1835070580,2400,2400,2400,2400,0
20241113,193500,1835070580,2400,2400,2400,2400,0
20241113,193400,1835070580,2400,2400,2400,2400,0
20241113,193300,1835070580,2400,2400,2400,2400,0
20241113,193200,1835070580,2400,2400,2400,2400,0
20241113,193100,1835070580,2400,2400,2400,2400,0
20241113,193000,1835070580,2400,2400,2400,2400,0
20241113,192900,1835070580,2400,2400,2400,2400,5079
20241113,192800,1835070580,2400,2400,2400,2400,0
20241113,192700,1835070580,2400,2400,2400,2400,0
20241113,192600,1835070580,2400,2400,2400,2400,0
20241113,192500,1835070580,2400,2400,2400,2400,0
20241113,192400,1835070580,2400,2400,2400,2400,0
20241113,192300,1835070580,2400,2400,2400,2400,0
20241113,192200,1835070580,2400,2400,2400,2400,0
20241113,192100,1835070580,2400,2400,2400,2400,0
20241113,192000,1835070580,2400,2400,2400,2400,0
20241113,191900,1835070580,2400,2400,2400,2400,0
20241113,191800,1835070580,2400,2400,2400,2400,0
20241113,191700,1835070580,2400,2400,2400,2400,0
20241113,191600,1835070580,2400,2400,2400,2400,0
20241113,191500,1835070580,2400,2400,2400,2400,0
20241113,191400,1835070580,2400,2400,2400,2400,0
20241113,191300,1835070580,2400,2400,2400,2400,0
20241113,191200,1835070580,2400,2400,2400,2400,0
20241113,191100,1835070580,2400,2400,2400,2400,0
20241113,191000,1835070580,2400,2400,2400,2400,0
20241113,190900,1835070580,2400,2400,2400,2400,0
20241113,190800,1835070580,2400,2400,2400,2400,0
20241113,190700,1835070580,2400,2400,2400,2400,0
20241113,190600,1835070580,2400,2400,2400,2400,0
20241113,190500,1835070580,2400,2400,2400,2400,0
20241113,190400,1835070580,2400,2400,2400,2400,0
20241113,190300,1835070580,2400,2400,2400,2400,0
20241113,190200,1835070580,2400,2400,2400,2400,0
20241113,190100,1835070580,2400,2400,2400,2400,0
20241113,190000,1835070580,2400,2400,2400,2400,0
20241113,185900,1835070580,2400,2400,2400,2400,5079
20241113,185800,1835070580,2400,2400,2400,2400,0
20241113,185700,1835070580,2400,2400,2400,2400,0
20241113,185600,1835070580,2400,2400,2400,2400,0
20241113,185500,1835070580,2400,2400,2400,2400,0
20241113,185400,1835070580,2400,2400,2400,2400,0
20241113,185300,1835070580,2400,2400,2400,2400,0
20241113,185200,1835070580,2400,2400,2400,2400,0
20241113,185100,1835070580,2400,2400,2400,2400,0
20241113,185000,1835070580,2400,2400,2400,2400,0
20241113,184900,1835070580,2400,2400,2400,2400,0
20241113,184800,1835070580,2400,2400,2400,2400,0
20241113,184700,1835070580,2400,2400,2400,2400,0
20241113,184600,1835070580,2400,2400,2400,2400,0
20241113,184500,1835070580,2400,2400,2400,2400,0
20241113,184400,1835070580,2400,2400,2400,2400,0
20241113,184300,1835070580,2400,2400,2400,2400,0
20241113,184200,1835070580,2400,2400,2400,2400,0
20241113,184100,1835070580,2400,2400,2400,2400,0
20241113,184000,1835070580,2400,2400,2400,2400,0
20241113,183900,1835070580,2400,2400,2400,2400,0
20241113,183800,1835070580,2400,2400,2400,2400,0
20241113,183700,1835070580,2400,2400,2400,2400,0
20241113,183600,1835070580,2400,2400,2400,2400,0
20241113,183500,1835070580,2400,2400,2400,2400,0
20241113,183400,1835070580,2400,2400,2400,2400,0
20241113,183300,1835070580,2400,2400,2400,2400,0
20241113,183200,1835070580,2400,2400,2400,2400,0
20241113,183100,1835070580,2400,2400,2400,2400,0
20241113,183000,1835070580,2400,2400,2400,2400,0
20241113,182900,1835070580,2400,2400,2400,2400,5079
20241113,182800,1835070580,2400,2400,2400,2400,0
20241113,182700,1835070580,2400,2400,2400,2400,0
20241113,182600,1835070580,2400,2400,2400,2400,0
20241113,182500,1835070580,2400,2400,2400,2400,0
20241113,182400,1835070580,2400,2400,2400,2400,0
20241113,182300,1835070580,2400,2400,2400,2400,0
20241113,182200,1835070580,2400,2400,2400,2400,0
20241113,182100,1835070580,2400,2400,2400,2400,0
20241113,182000,1835070580,2400,2400,2400,2400,0
20241113,181900,1835070580,2400,2400,2400,2400,0
20241113,181800,1835070580,2400,2400,2400,2400,0
20241113,181700,1835070580,2400,2400,2400,2400,0
20241113,181600,1835070580,2400,2400,2400,2400,0
20241113,181500,1835070580,2400,2400,2400,2400,0
20241113,181400,1835070580,2400,2400,2400,2400,0
20241113,181300,1835070580,2400,2400,2400,2400,0
20241113,181200,1835070580,2400,2400,2400,2400,0
20241113,181100,1835070580,2400,2400,2400,2400,0
20241113,181000,1835070580,2400,2400,2400,2400,0
20241113,180900,1835070580,2400,2400,2400,2400,0
20241113,180800,1835070580,2400,2400,2400,2400,0
20241113,180700,1835070580,2400,2400,2400,2400,0
20241113,180600,1835070580,2400,2400,2400,2400,0
20241113,180500,1835070580,2400,2400,2400,2400,0
20241113,180400,1835070580,2400,2400,2400,2400,0
20241113,180300,1835070580,2400,2400,2400,2400,0
20241113,180200,1835070580,2400,2400,2400,2400,0
20241113,180100,1835070580,2400,2400,2400,2400,0
20241113,180000,1835070580,2400,2400,2400,2400,0
20241113,175900,1835070580,2400,2400,2400,2400,5079
20241113,175800,1835070580,2400,2400,2400,2400,0
20241113,175700,1835070580,2400,2400,2400,2400,0
20241113,175600,1835070580,2400,2400,2400,2400,0
20241113,175500,1835070580,2400,2400,2400,2400,0
20241113,175400,1835070580,2400,2400,2400,2400,0
20241113,175300,1835070580,2400,2400,2400,2400,0
20241113,175200,1835070580,2400,2400,2400,2400,0
20241113,175100,1835070580,2400,2400,2400,2400,0
20241113,175000,1835070580,2400,2400,2400,2400,0
20241113,174900,1835070580,2400,2400,2400,2400,0
20241113,174800,1835070580,2400,2400,2400,2400,0
20241113,174700,1835070580,2400,2400,2400,2400,0
20241113,174600,1835070580,2400,2400,2400,2400,0
20241113,174500,1835070580,2400,2400,2400,2400,0
20241113,174400,1835070580,2400,2400,2400,2400,0
20241113,174300,1835070580,2400,2400,2400,2400,0
20241113,174200,1835070580,2400,2400,2400,2400,0
20241113,174100,1835070580,2400,2400,2400,2400,0
20241113,174000,1835070580,2400,2400,2400,2400,0
20241113,173900,1835070580,2400,2400,2400,2400,0
20241113,173800,1835070580,2400,2400,2400,2400,0
20241113,173700,1835070580,2400,2400,2400,2400,0
20241113,173600,1835070580,2400,2400,2400,2400,0
20241113,173500,1835070580,2400,2400,2400,2400,0
20241113,173400,1835070580,2400,2400,2400,2400,0
20241113,173300,1835070580,2400,2400,2400,2400,0
20241113,173200,1835070580,2400,2400,2400,2400,0
20241113,173100,1835070580,2400,2400,2400,2400,0
20241113,173000,1835070580,2400,2400,2400,2400,0
20241113,172900,1835070580,2400,2400,2400,2400,5079
20241113,172800,1835070580,2400,2400,2400,2400,0
20241113,172700,1835070580,2400,2400,2400,2400,0
20241113,172600,1835070580,2400,2400,2400,2400,0
20241113,172500,1835070580,2400,2400,2400,2400,0
20241113,172400,1835070580,2400,2400,2400,2400,0
20241113,172300,1835070580,2400,2400,2400,2400,0
20241113,172200,1835070580,2400,2400,2400,2400,0
20241113,172100,1835070580,2400,2400,2400,2400,0
20241113,172000,1835070580,2400,2400,2400,2400,0
20241113,171900,1835070580,2400,2400,2400,2400,0
20241113,171800,1835070580,2400,2400,2400,2400,0
20241113,171700,1835070580,2400,2400,2400,2400,0
20241113,171600,1835070580,2400,2400,2400,2400,0
20241113,171500,1835070580,2400,2400,2400,2400,0
20241113,171400,1835070580,2400,2400,2400,2400,0
20241113,171300,1835070580,2400,2400,2400,2400,0
20241113,171200,1835070580,2400,2400,2400,2400,0
20241113,171100,1835070580,2400,2400,2400,2400,0
20241113,171000,1835070580,2400,2400,2400,2400,0
20241113,170900,1835070580,2400,2400,2400,2400,0
20241113,170800,1835070580,2400,2400,2400,2400,0
20241113,170700,1835070580,2400,2400,2400,2400,0
20241113,170600,1835070580,2400,2400,2400,2400,0
20241113,170500,1835070580,2400,2400,2400,2400,0
20241113,170400,1835070580,2400,2400,2400,2400,0
20241113,170300,1835070580,2400,2400,2400,2400,0
20241113,170200,1835070580,2400,2400,2400,2400,0
20241113,170100,1835070580,2400,2400,2400,2400,0
20241113,170000,1835070580,2400,2400,2400,2400,0
20241113,165900,1835070580,2400,2400,2400,2400,5079
20241113,165800,1835070580,2400,2400,2400,2400,0
20241113,165700,1835070580,2400,2400,2400,2400,0
20241113,165600,1835070580,2400,2400,2400,2400,0
20241113,165500,1835070580,2400,2400,2400,2400,0
20241113,165400,1835070580,2400,2400,2400,2400,0
20241113,165300,1835070580,2400,2400,2400,2400,0
20241113,165200,1835070580,2400,2400,2400,2400,0
20241113,165100,1835070580,2400,2400,2400,2400,0
20241113,165000,1835070580,2400,2400,2400,2400,0
20241113,164900,1835070580,2400,2400,2400,2400,0
20241113,164800,1835070580,2400,2400,2400,2400,0
20241113,164700,1835070580,2400,2400,2400,2400,0
20241113,164600,1835070580,2400,2400,2400,2400,0
20241113,164500,1835070580,2400,2400,2400,2400,0
20241113,164400,1835070580,2400,2400,2400,2400,0
20241113,164300,1835070580,2400,2400,2400,2400,0
20241113,164200,1835070580,2400,2400,2400,2400,0
20241113,164100,1835070580,2400,2400,2400,2400,0
20241113,164000,1835070580,2400,2400,2400,2400,0
20241113,163900,1835070580,2400,2400,2400,2400,0
20241113,163800,1835070580,2400,2400,2400,2400,0
20241113,163700,1835070580,2400,2400,2400,2400,0
20241113,163600,1835070580,2400,2400,2400,2400,0
20241113,163500,1835070580,2400,2400,2400,2400,0
20241113,163400,1835070580,2400,2400,2400,2400,0
20241113,163300,1835070580,2400,2400,2400,2400,0
20241113,163200,1835070580,2400,2400,2400,2400,0
20241113,163100,1835070580,2400,2400,2400,2400,0
20241113,163000,1835070580,2400,2400,2400,2400,0
20241113,162900,1835070580,2400,2400,2400,2400,5079
20241113,162800,1835070580,2400,2400,2400,2400,0
20241113,162700,1835070580,2400,2400,2400,2400,0
20241113,162600,1835070580,2400,2400,2400,2400,0
20241113,162500,1835070580,2400,2400,2400,2400,0
20241113,162400,1835070580,2400,2400,2400,2400,0
20241113,162300,1835070580,2400,2400,2400,2400,0
20241113,162200,1835070580,2400,2400,2400,2400,0
20241113,162100,1835070580,2400,2400,2400,2400,0
20241113,162000,1835070580,2400,2400,2400,2400,0
20241113,161900,1835070580,2400,2400,2400,2400,0
20241113,161800,1835070580,2400,2400,2400,2400,0
20241113,161700,1835070580,2400,2400,2400,2400,0
20241113,161600,1835070580,2400,2400,2400,2400,0
20241113,161500,1835070580,2400,2400,2400,2400,0
20241113,161400,1835070580,2400,2400,2400,2400,0
20241113,161300,1835070580,2400,2400,2400,2400,0
20241113,161200,1835070580,2400,2400,2400,2400,0
20241113,161100,1835070580,2400,2400,2400,2400,0
20241113,161000,1835070580,2400,2400,2400,2400,0
20241113,160900,1835070580,2400,2400,2400,2400,0
20241113,160800,1835070580,2400,2400,2400,2400,0
20241113,160700,1835070580,2400,2400,2400,2400,0
20241113,160600,1835070580,2400,2400,2400,2400,0
20241113,160500,1835070580,2400,2400,2400,2400,0
20241113,160400,1835070580,2400,2400,2400,2400,0
20241113,160300,1835070580,2400,2400,2400,2400,0
20241113,160200,1835070580,2400,2400,2400,2400,0
20241113,160100,1835070580,2400,2400,2400,2400,0
20241113,160000,1835070580,2400,2400,2400,2400,0
20241113,155900,1835070580,2400,2400,2400,2400,5079
20241113,155800,1835070580,2400,2400,2400,2400,0
20241113,155700,1835070580,2400,2400,2400,2400,0
20241113,155600,1835070580,2400,2400,2400,2400,0
20241113,155500,1835070580,2400,2400,2400,2400,0
20241113,155400,1835070580,2400,2400,2400,2400,0
20241113,155300,1835070580,2400,2400,2400,2400,0
20241113,155200,1835070580,2400,2400,2400,2400,0
20241113,155100,1835070580,2400,2400,2400,2400,0
20241113,155000,1835070580,2400,2400,2400,2400,0
20241113,154900,1835070580,2400,2400,2400,2400,0
20241113,154800,1835070580,2400,2400,2400,2400,0
20241113,154700,1835070580,2400,2400,2400,2400,0
20241113,154600,1835070580,2400,2400,2400,2400,0
20241113,154500,1835070580,2400,2400,2400,2400,0
20241113,154400,1835070580,2400,2400,2400,2400,0
20241113,154300,1835070580,2400,2400,2400,2400,0
20241113,154200,1835070580,2400,2400,2400,2400,0
20241113,154100,1835070580,2400,2400,2400,2400,0
20241113,154000,1835070580,2400,2400,2400,2400,0
20241113,153900,1835070580,2400,2400,2400,2400,0
20241113,153800,1835070580,2400,2400,2400,2400,0
20241113,153700,1835070580,2400,2400,2400,2400,0
20241113,153600,1835070580,2400,2400,2400,2400,0
20241113,153500,1835070580,2400,2400,2400,2400,0
20241113,153400,1835070580,2400,2400,2400,2400,0
20241113,153300,1835070580,2400,2400,2400,2400,0
20241113,153200,1835070580,2400,2400,2400,2400,0
20241113,153100,1835070580,2400,2400,2400,2400,0
20241113,153000,1835070580,2400,2400,2400,2400,5079
20241113,152900,1822880980,2445,2445,2445,2445,0
20241113,152800,1822880980,2445,2445,2445,2445,0
20241113,152700,1822880980,2445,2445,2445,2445,0
20241113,152600,1822880980,2445,2445,2445,2445,0
20241113,152500,1822880980,2445,2445,2445,2445,0
20241113,152400,1822880980,2445,2445,2445,2445,0
20241113,152300,1822880980,2445,2445,2445,2445,0
20241113,152200,1822880980,2445,2445,2445,2445,0
20241113,152100,1822880980,2445,2445,2445,2445,0
20241113,152000,1822880980,2445,2445,2445,2445,0
20241113,151900,1822880980,2445,2385,2445,2330,3106
20241113,151800,1815536200,2385,2385,2395,2385,152
20241113,151700,1815172785,2345,2370,2390,2345,595
20241113,151600,1813763440,2365,2340,2365,2340,229
20241113,151500,1813226305,2340,2340,2340,2340,48
20241113,151400,1813113985,2375,2345,2375,2345,122
20241113,151300,1812827025,2390,2375,2390,2355,1199
20241113,151200,1809996400,2390,2390,2395,2375,484
20241113,151100,1808842265,2370,2395,2395,2370,123
20241113,151000,1808549005,2385,2380,2390,2360,1014
20241113,150900,1806129755,2360,2375,2380,2360,304
20241113,150800,1805411045,2355,2380,2380,2355,3573
20241113,150700,1796908750,2380,2380,2380,2380,333
20241113,150600,1796116210,2380,2375,2380,2375,480
20241113,150500,1794975085,2375,2370,2375,2370,263
20241113,150400,1794351515,2375,2365,2375,2365,240
20241113,150300,1793783015,2375,2375,2375,2370,33
20241113,150200,1793704645,2375,2355,2375,2355,1998
20241113,150100,1788977235,2360,2355,2360,2355,230
20241113,150000,1788435040,2355,2355,2355,2335,131
20241113,145900,1788128535,2360,2350,2360,2350,130
20241113,145800,1787822295,2330,2330,2355,2330,471
20241113,145700,1786720640,2355,2345,2355,2345,202
20241113,145600,1786245140,2345,2345,2345,2345,0
20241113,145500,1786245140,2345,2320,2345,2320,227
20241113,145400,1785718475,2350,2350,2350,2350,236
20241113,145300,1785163875,2350,2335,2350,2335,156
20241113,145200,1784798830,2315,2315,2315,2315,0
20241113,145100,1784798830,2315,2315,2315,2315,166
20241113,145000,1784414540,2330,2330,2330,2330,2
20241113,144900,1784409880,2330,2310,2330,2310,774
20241113,144800,1782607920,2320,2320,2320,2320,0
20241113,144700,1782607920,2320,2320,2320,2320,48
20241113,144600,1782496560,2315,2315,2315,2310,2386
20241113,144500,1776980160,2335,2335,2335,2335,81
20241113,144400,1776791025,2315,2320,2320,2315,755
20241113,144300,1775043020,2320,2320,2320,2320,366
20241113,144200,1774193900,2320,2320,2320,2320,498
20241113,144100,1773038540,2325,2335,2335,2325,1999
20241113,144000,1768384875,2355,2335,2355,2325,490
20241113,143900,1767241985,2360,2350,2360,2350,36
20241113,143800,1767157075,2350,2350,2350,2350,1
20241113,143700,1767154725,2330,2335,2335,2330,1000
20241113,143600,1764820850,2350,2350,2350,2350,99
20241113,143500,1764588200,2350,2350,2350,2350,0
20241113,143400,1764588200,2350,2350,2350,2350,0
20241113,143300,1764588200,2350,2350,2350,2350,99
20241113,143200,1764355550,2355,2355,2355,2355,99
20241113,143100,1764122405,2335,2335,2335,2335,1
20241113,143000,1764120070,2365,2335,2365,2335,215
20241113,142900,1763616485,2330,2330,2330,2330,615
20241113,142800,1762183535,2370,2370,2370,2370,0
20241113,142700,1762183535,2370,2355,2370,2355,238
20241113,142600,1761621265,2335,2325,2335,2325,1011
20241113,142500,1759267080,2335,2335,2335,2335,0
20241113,142400,1759267080,2335,2340,2340,2335,92
20241113,142300,1759052100,2365,2365,2365,2365,0
20241113,142200,1759052100,2365,2365,2365,2365,0
20241113,142100,1759052100,2365,2345,2365,2345,460
20241113,142000,1757967595,2345,2345,2345,2345,1
20241113,141900,1757965250,2305,2305,2305,2305,0
20241113,141800,1757965250,2305,2320,2320,2305,1960
20241113,141700,1753433865,2315,2330,2335,2315,679
20241113,141600,1751854415,2335,2335,2335,2335,0
20241113,141500,1751854415,2335,2335,2335,2335,0
20241113,141400,1751854415,2335,2335,2335,2335,2
20241113,141300,1751849745,2340,2325,2340,2325,25
20241113,141200,1751791385,2330,2330,2330,2330,163
20241113,141100,1751411595,2305,2305,2305,2305,60
20241113,141000,1751273295,2305,2305,2305,2305,63
20241113,140900,1751128080,2305,2305,2305,2305,25
20241113,140800,1751070455,2305,2310,2310,2305,192
20241113,140700,1750627395,2305,2310,2310,2300,3167
20241113,140600,1743324645,2310,2310,2310,2310,201
20241113,140500,1742860335,2305,2305,2305,2305,0
20241113,140400,1742860335,2305,2305,2305,2305,0
20241113,140300,1742860335,2305,2310,2310,2300,616
20241113,140200,1741441355,2330,2310,2330,2300,417
20241113,140100,1740480840,2340,2360,2360,2310,6264
20241113,140000,1725823865,2360,2360,2360,2360,1291
20241113,135900,1722777105,2360,2360,2360,2360,403
20241113,135800,1721826025,2360,2360,2360,2360,706
20241113,135700,1720159865,2370,2370,2370,2370,1
20241113,135600,1720157495,2365,2365,2365,2365,1390
20241113,135500,1716870145,2370,2370,2370,2370,1
20241113,135400,1716867775,2370,2370,2370,2370,0
20241113,135300,1716867775,2370,2370,2370,2370,0
20241113,135200,1716867775,2370,2370,2370,2370,3
20241113,135100,1716860665,2400,2400,2400,2400,0
20241113,135000,1716860665,2400,2400,2400,2400,0
20241113,134900,1716860665,2400,2400,2400,2400,1
20241113,134800,1716858265,2395,2375,2395,2360,2773
20241113,134700,1710234145,2375,2375,2375,2375,10
20241113,134600,1710210395,2360,2360,2360,2360,1363
20241113,134500,1706993715,2380,2380,2380,2380,0
20241113,134400,1706993715,2380,2360,2380,2360,930
20241113,134300,1704795415,2360,2370,2370,2360,500
20241113,134200,1703613765,2385,2385,2385,2385,0
20241113,134100,1703613765,2385,2365,2385,2365,1562
20241113,134000,1699919535,2365,2365,2365,2365,63
20241113,133900,1699770540,2370,2370,2370,2370,1085
20241113,133800,1697199090,2380,2380,2380,2380,0
20241113,133700,1697199090,2380,2380,2380,2380,394
20241113,133600,1696261370,2380,2380,2380,2380,125
20241113,133500,1695963870,2380,2405,2405,2380,573
20241113,133400,1694600105,2380,2410,2410,2380,70
20241113,133300,1694433325,2415,2365,2415,2365,386
20241113,133200,1693518330,2365,2365,2365,2365,0
20241113,133100,1693518330,2365,2365,2365,2365,743
20241113,133000,1691761135,2365,2370,2370,2365,1007
20241113,132900,1689378070,2370,2375,2375,2370,1507
20241113,132800,1685806460,2375,2375,2375,2375,68
20241113,132700,1685644960,2370,2380,2380,2370,544
20241113,132600,1684350250,2380,2380,2380,2380,0
20241113,132500,1684350250,2380,2395,2395,2380,1183
20241113,132400,1681532835,2395,2395,2395,2395,1634
20241113,132300,1677619405,2395,2395,2395,2395,0
20241113,132200,1677619405,2395,2395,2395,2395,0
20241113,132100,1677619405,2395,2395,2395,2395,0
20241113,132000,1677619405,2395,2395,2395,2395,0
20241113,131900,1677619405,2395,2395,2395,2395,0
20241113,131800,1677619405,2395,2400,2400,2395,343
20241113,131700,1676797820,2400,2385,2400,2385,261
20241113,131600,1676174310,2370,2370,2370,2370,201
20241113,131500,1675697940,2370,2370,2370,2370,430
20241113,131400,1674678840,2370,2370,2370,2370,933
20241113,131300,1672467630,2370,2375,2375,2370,101
20241113,131200,1672228245,2365,2365,2365,2365,0
20241113,131100,1672228245,2365,2370,2370,2365,1712
20241113,131000,1668176990,2370,2375,2375,2370,713
20241113,130900,1666487165,2395,2395,2395,2395,0
20241113,130800,1666487165,2395,2395,2395,2395,12
20241113,130700,1666458425,2395,2395,2395,2395,50
20241113,130600,1666338675,2395,2395,2395,2395,0
20241113,130500,1666338675,2395,2360,2395,2355,548
20241113,130400,1665043575,2365,2365,2370,2360,714
20241113,130300,1663358395,2360,2360,2360,2360,119
20241113,130200,1663077555,2360,2365,2365,2360,791
20241113,130100,1661207180,2380,2370,2380,2365,1227
20241113,130000,1658299850,2385,2385,2385,2385,0
20241113,125900,1658299850,2385,2375,2385,2370,1081
20241113,125800,1655736455,2385,2375,2385,2370,975
20241113,125700,1653423015,2375,2375,2375,2370,1102
20241113,125600,1650806130,2395,2395,2395,2395,10
20241113,125500,1650782180,2395,2375,2395,2375,120
20241113,125400,1650496140,2375,2380,2380,2375,1683
20241113,125300,1646491065,2405,2380,2405,2380,76
20241113,125200,1646310060,2415,2380,2415,2380,74
20241113,125100,1646133765,2380,2415,2415,2380,101
20241113,125000,1645889885,2420,2385,2435,2375,2932
20241113,124900,1638895470,2380,2385,2385,2380,1635
20241113,124800,1634996270,2385,2400,2400,2385,533
20241113,124700,1633718165,2400,2405,2405,2400,678
20241113,124600,1632090080,2425,2425,2425,2425,402
20241113,124500,1631115230,2425,2440,2440,2425,100
20241113,124400,1630872715,2420,2420,2420,2420,272
20241113,124300,1630214475,2420,2410,2420,2400,1831
20241113,124200,1625812120,2405,2425,2425,2405,2606
20241113,124100,1619521755,2450,2435,2450,2425,700
20241113,124000,1617819450,2435,2415,2435,2415,2447
20241113,123900,1611909065,2425,2415,2425,2410,2248
20241113,123800,1606481420,2410,2430,2435,2410,1302
20241113,123700,1603336545,2415,2445,2445,2415,933
20241113,123600,1601065340,2450,2440,2460,2430,1287
20241113,123500,1597927340,2440,2445,2445,2415,3539
20241113,123400,1589297385,2450,2475,2480,2450,3010
20241113,123300,1581888375,2480,2450,2485,2445,3461
20241113,123200,1573344020,2455,2450,2465,2420,581
20241113,123100,1571920565,2450,2450,2450,2430,1361
20241113,123000,1568587050,2450,2420,2450,2405,1364
20241113,122900,1565296075,2405,2400,2420,2400,116
20241113,122800,1565017330,2430,2405,2430,2400,3271
20241113,122700,1557108255,2405,2425,2425,2400,1063
20241113,122600,1554551650,2420,2400,2420,2400,1032
20241113,122500,1552058020,2420,2400,2420,2390,3241
20241113,122400,1544271230,2400,2420,2440,2400,3141
20241113,122300,1536690860,2420,2435,2440,2420,721
20241113,122200,1534937750,2425,2440,2445,2420,1947
20241113,122100,1530203435,2435,2465,2470,2410,3271
20241113,122000,1522250010,2450,2460,2470,2450,2355
20241113,121900,1516463910,2465,2460,2480,2455,1393
20241113,121800,1513032430,2470,2490,2490,2460,3656
20241113,121700,1503995955,2490,2490,2495,2465,3576
20241113,121600,1495152070,2480,2530,2530,2470,3392
20241113,121500,1486707020,2515,2520,2560,2490,13872
20241113,121400,1451613750,2525,2475,2550,2470,21011
20241113,121300,1398815300,2470,2445,2470,2440,2620
20241113,121200,1392373170,2440,2440,2440,2440,101
20241113,121100,1392126730,2435,2465,2465,2435,443
20241113,121000,1391035785,2460,2460,2460,2450,5143
20241113,120900,1378424005,2430,2435,2435,2430,1568
20241113,120800,1374609670,2440,2465,2465,2440,558
20241113,120700,1373248075,2440,2470,2470,2440,757
20241113,120600,1371394935,2425,2450,2470,2425,695
20241113,120500,1369695205,2475,2450,2475,2450,1683
20241113,120400,1365546345,2440,2460,2465,2440,4530
20241113,120300,1354422835,2460,2430,2460,2425,1466
20241113,120200,1350850380,2450,2445,2465,2420,1568
20241113,120100,1347017280,2450,2455,2460,2430,4301
20241113,120000,1336477700,2465,2460,2485,2425,4119
20241113,115900,1326361125,2460,2485,2485,2360,8361
20241113,115800,1306001475,2485,2425,2490,2425,11266
20241113,115700,1278337320,2425,2420,2425,2415,2136
20241113,115600,1273167315,2420,2400,2420,2380,2725
20241113,115500,1266600845,2405,2390,2405,2375,1822
20241113,115400,1262235910,2375,2355,2375,2355,2957
20241113,115300,1255231410,2350,2345,2350,2345,32
20241113,115200,1255156355,2355,2355,2355,2335,1681
20241113,115100,1251222085,2335,2345,2345,2335,640
20241113,115000,1249724045,2350,2350,2350,2350,155
20241113,114900,1249359795,2350,2355,2355,2350,890
20241113,114800,1247265870,2370,2370,2370,2370,11
20241113,114700,1247239800,2355,2355,2355,2355,59
20241113,114600,1247100855,2355,2370,2370,2355,240
20241113,114500,1246535295,2380,2370,2380,2370,300
20241113,114400,1245822585,2370,2370,2370,2370,3
20241113,114300,1245815475,2375,2375,2375,2375,766
20241113,114200,1243996225,2360,2375,2390,2355,714
20241113,114100,1242304745,2380,2355,2380,2355,1726
20241113,114000,1238233105,2395,2395,2410,2355,6141
20241113,113900,1223544380,2395,2390,2395,2390,546
20241113,113800,1222238725,2390,2385,2390,2380,1656
20241113,113700,1218289010,2385,2360,2385,2360,960
20241113,113600,1216010100,2360,2355,2360,2355,529
20241113,113500,1214763660,2330,2365,2365,2330,890
20241113,113400,1212677470,2360,2355,2360,2355,231
20241113,113300,1212132360,2360,2355,2360,2345,900
20241113,113200,1210012010,2355,2355,2360,2355,22
20241113,113100,1209960190,2335,2330,2335,2330,749
20241113,113000,1208214675,2345,2345,2345,2345,98
20241113,112900,1207984865,2345,2360,2360,2345,41
20241113,112800,1207888220,2360,2345,2360,2345,568
20241113,112700,1206554110,2350,2320,2350,2320,2202
20241113,112600,1201414745,2320,2325,2325,2320,243
20241113,112500,1200850935,2320,2330,2330,2320,101
20241113,112400,1200616255,2325,2325,2325,2325,322
20241113,112300,1199867605,2325,2320,2325,2320,391
20241113,112200,1198960000,2325,2320,2330,2320,952
20241113,112100,1196749530,2330,2330,2330,2315,3616
20241113,112000,1188363475,2340,2330,2340,2330,21
20241113,111900,1188314380,2340,2330,2340,2330,306
20241113,111800,1187599340,2335,2325,2335,2325,482
20241113,111700,1186478580,2340,2335,2340,2320,246
20241113,111600,1185904005,2335,2335,2335,2335,1029
20241113,111500,1183501290,2320,2335,2335,2320,1215
20241113,111400,1180679705,2345,2345,2345,2320,2007
20241113,111300,1176018370,2345,2340,2345,2340,12
20241113,111200,1175990240,2335,2350,2350,2315,2683
20241113,111100,1169736765,2345,2325,2350,2320,2875
20241113,111000,1163002715,2310,2350,2370,2310,7014
20241113,110900,1146709195,2360,2345,2365,2345,1811
20241113,110800,1142456345,2355,2345,2370,2325,3416
20241113,110700,1134423015,2350,2355,2365,2330,3108
20241113,110600,1127128710,2355,2350,2360,2345,334
20241113,110500,1126342560,2365,2370,2385,2325,10543
20241113,110400,1101494750,2370,2380,2395,2370,1854
20241113,110300,1097096735,2385,2395,2395,2375,2203
20241113,110200,1091849280,2395,2395,2395,2390,96
20241113,110100,1091619380,2395,2385,2395,2370,3653
20241113,110000,1082947845,2385,2425,2425,2375,4843
20241113,105900,1071366380,2425,2420,2440,2395,9048
20241113,105800,1049448550,2445,2470,2475,2420,14722
20241113,105700,1013495260,2470,2420,2520,2420,34719
20241113,105600,927443815,2430,2410,2430,2405,2159
20241113,105500,922224105,2420,2415,2425,2390,942
20241113,105400,919962185,2445,2430,2445,2375,4477
20241113,105300,909208970,2450,2435,2460,2435,183
20241113,105200,908761355,2430,2420,2430,2420,1467
20241113,105100,905209115,2420,2445,2445,2420,3014
20241113,105000,897881770,2450,2415,2450,2415,5114
20241113,104900,885444630,2420,2420,2435,2370,11483
20241113,104800,857832290,2435,2445,2450,2420,809
20241113,104700,855853445,2445,2425,2455,2420,5910
20241113,104600,841504795,2420,2435,2445,2410,5742
20241113,104500,827595840,2455,2465,2470,2430,2577
20241113,104400,821313750,2475,2405,2475,2390,11183
20241113,104300,794036300,2400,2485,2500,2390,35005
20241113,104200,708607135,2500,2415,2550,2410,22233
20241113,104100,653421485,2410,2360,2410,2360,3894
20241113,104000,644098235,2355,2380,2380,2340,908
20241113,103900,641957575,2380,2370,2380,2360,614
20241113,103800,640502735,2380,2360,2380,2360,2832
20241113,103700,633788680,2360,2365,2365,2355,200
20241113,103600,633316970,2370,2360,2370,2360,837
20241113,103500,631334685,2370,2300,2370,2300,1642
20241113,103400,627483760,2300,2340,2340,2300,289
20241113,103300,626816780,2320,2320,2320,2315,2239
20241113,103200,621622805,2345,2345,2345,2345,1
20241113,103100,621620460,2325,2335,2360,2315,1395
20241113,103000,618361990,2335,2305,2335,2305,1587
20241113,102900,614669905,2330,2330,2330,2330,0
20241113,102800,614669905,2330,2300,2335,2300,690
20241113,102700,613066165,2300,2300,2300,2300,70
20241113,102600,612905165,2330,2330,2330,2330,0
20241113,102500,612905165,2330,2310,2330,2280,6463
20241113,102400,598080915,2315,2315,2315,2315,2191
20241113,102300,593008750,2315,2315,2315,2315,64
20241113,102200,592860590,2315,2315,2315,2315,76
20241113,102100,592684650,2315,2320,2325,2315,425
20241113,102000,591698960,2320,2320,2320,2320,0
20241113,101900,591698960,2320,2335,2335,2320,85
20241113,101800,591501745,2340,2330,2340,2330,142
20241113,101700,591170875,2330,2330,2330,2330,0
20241113,101600,591170875,2330,2320,2330,2320,102
20241113,101500,590934220,2320,2320,2320,2320,300
20241113,101400,590238220,2320,2320,2320,2320,619
20241113,101300,588802140,2340,2330,2340,2330,527
20241113,101200,587574220,2340,2340,2340,2340,11
20241113,101100,587548480,2340,2330,2340,2330,491
20241113,101000,586404360,2330,2340,2340,2315,333
20241113,100900,585627125,2335,2340,2345,2310,1293
20241113,100800,582614665,2320,2355,2355,2320,1050
20241113,100700,580173510,2360,2305,2360,2305,4487
20241113,100600,569758000,2305,2300,2315,2300,1256
20241113,100500,566866255,2300,2320,2330,2300,5677
20241113,100400,553735660,2320,2325,2335,2320,1078
20241113,100300,551231270,2345,2355,2355,2325,4417
20241113,100200,540914575,2345,2350,2360,2325,3550
20241113,100100,532619565,2370,2370,2370,2370,0
20241113,100000,532619565,2370,2355,2370,2345,1799
20241113,095900,528392075,2355,2360,2360,2350,1815
20241113,095800,524118190,2375,2370,2375,2360,816
20241113,095700,522186490,2380,2365,2385,2360,2463
20241113,095600,516332820,2365,2400,2400,2350,8988
20241113,095500,495044325,2400,2405,2430,2395,1045
20241113,095400,492535330,2430,2410,2430,2400,2907
20241113,095300,485528630,2390,2410,2410,2380,3825
20241113,095200,476355585,2400,2420,2435,2400,2736
20241113,095100,469752560,2435,2440,2465,2410,6357
20241113,095000,454286405,2425,2415,2465,2400,10628
20241113,094900,428461525,2440,2490,2500,2410,28243
20241113,094800,359146180,2475,2485,2490,2455,11631
20241113,094700,330316495,2520,2520,2520,2520,0
20241113,094600,330316495,2520,2425,2520,2400,37718
20241113,094500,237680690,2425,2400,2430,2375,4452
20241113,094400,227007890,2400,2360,2425,2360,6993
20241113,094300,210302720,2355,2350,2355,2330,4992
20241113,094200,198603025,2345,2350,2355,2340,1351
20241113,094100,195429410,2345,2370,2390,2345,3606
20241113,094000,186908970,2390,2375,2395,2365,1663
20241113,093900,182942020,2375,2440,2500,2360,17761
20241113,093800,139912895,2440,2395,2440,2385,1016
20241113,093700,137447295,2405,2405,2405,2390,261
20241113,093600,136819605,2395,2395,2395,2380,1705
20241113,093500,132740400,2395,2400,2410,2395,364
20241113,093400,131867480,2395,2385,2420,2375,1619
20241113,093300,127986915,2375,2435,2435,2375,4294
20241113,093200,117667330,2380,2405,2450,2360,10459
20241113,093100,92520325,2450,2400,2450,2350,5563
20241113,093000,79106605,2370,2380,2410,2335,6254
20241113,092900,64290735,2380,2350,2450,2325,5757
20241113,092800,50542615,2350,2350,2360,2350,927
20241113,092700,48364075,2350,2350,2350,2350,107
20241113,092600,48112625,2370,2370,2370,2370,0
20241113,092500,48112625,2370,2315,2375,2315,106
20241113,092400,47864780,2290,2275,2290,2275,1761
20241113,092300,43846455,2275,2265,2275,2265,463
20241113,092200,42797540,2250,2250,2250,2250,385
20241113,092100,41931290,2265,2265,2265,2265,0
20241113,092000,41931290,2265,2265,2265,2265,250
20241113,091900,41365040,2265,2260,2265,2260,121
20241113,091800,41091275,2255,2255,2255,2255,63
20241113,091700,40949210,2275,2275,2275,2275,200
20241113,091600,40494210,2275,2270,2275,2255,2614
20241113,091500,34590800,2275,2280,2280,2275,33
20241113,091400,34515570,2295,2290,2295,2290,567
20241113,091300,33214770,2295,2355,2355,2255,2553
20241113,091200,27332275,2335,2315,2465,2315,7263
20241113,091100,9921295,2355,2340,2355,2340,102
20241113,091000,9682585,2340,2320,2390,2320,131
20241113,090900,9377775,2315,2415,2480,2315,398
20241113,090800,8429645,2415,2260,2415,2260,1219
20241113,090700,5626150,2260,2260,2260,2260,1
20241113,090600,5623890,2260,2260,2260,2260,1
20241113,090500,5621630,2265,2265,2265,2265,1
20241113,090400,5619365,2265,2265,2265,2265,12
20241113,090300,5592185,2250,2250,2250,2250,500
20241113,090200,4467185,2250,2255,2255,2250,525
20241113,090100,3283335,2275,2275,2275,2270,1217
20241113,090000,519800,2300,2300,2300,2300,226