KissMeData/226340/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,204200,389583862,1670,1670,1670,1670,1721
20241107,204100,389583862,1670,1670,1670,1670,0
20241107,204000,389583862,1670,1670,1670,1670,0
20241107,203900,389583862,1670,1670,1670,1670,0
20241107,203800,389583862,1670,1670,1670,1670,0
20241107,203700,389583862,1670,1670,1670,1670,0
20241107,203600,389583862,1670,1670,1670,1670,0
20241107,203500,389583862,1670,1670,1670,1670,0
20241107,203400,389583862,1670,1670,1670,1670,0
20241107,203300,389583862,1670,1670,1670,1670,0
20241107,203200,389583862,1670,1670,1670,1670,0
20241107,203100,389583862,1670,1670,1670,1670,0
20241107,203000,389583862,1670,1670,1670,1670,0
20241107,202900,389583862,1670,1670,1670,1670,0
20241107,202800,389583862,1670,1670,1670,1670,0
20241107,202700,389583862,1670,1670,1670,1670,0
20241107,202600,389583862,1670,1670,1670,1670,0
20241107,202500,389583862,1670,1670,1670,1670,0
20241107,202400,389583862,1670,1670,1670,1670,0
20241107,202300,389583862,1670,1670,1670,1670,0
20241107,202200,389583862,1670,1670,1670,1670,0
20241107,202100,389583862,1670,1670,1670,1670,0
20241107,202000,389583862,1670,1670,1670,1670,0
20241107,201900,389583862,1670,1670,1670,1670,0
20241107,201800,389583862,1670,1670,1670,1670,0
20241107,201700,389583862,1670,1670,1670,1670,0
20241107,201600,389583862,1670,1670,1670,1670,0
20241107,201500,389583862,1670,1670,1670,1670,0
20241107,201400,389583862,1670,1670,1670,1670,0
20241107,201300,389583862,1670,1670,1670,1670,0
20241107,201200,389583862,1670,1670,1670,1670,1721
20241107,201100,389583862,1670,1670,1670,1670,0
20241107,201000,389583862,1670,1670,1670,1670,0
20241107,200900,389583862,1670,1670,1670,1670,0
20241107,200800,389583862,1670,1670,1670,1670,0
20241107,200700,389583862,1670,1670,1670,1670,0
20241107,200600,389583862,1670,1670,1670,1670,0
20241107,200500,389583862,1670,1670,1670,1670,0
20241107,200400,389583862,1670,1670,1670,1670,0
20241107,200300,389583862,1670,1670,1670,1670,0
20241107,200200,389583862,1670,1670,1670,1670,0
20241107,200100,389583862,1670,1670,1670,1670,0
20241107,200000,389583862,1670,1670,1670,1670,0
20241107,195900,389583862,1670,1670,1670,1670,0
20241107,195800,389583862,1670,1670,1670,1670,0
20241107,195700,389583862,1670,1670,1670,1670,0
20241107,195600,389583862,1670,1670,1670,1670,0
20241107,195500,389583862,1670,1670,1670,1670,0
20241107,195400,389583862,1670,1670,1670,1670,0
20241107,195300,389583862,1670,1670,1670,1670,0
20241107,195200,389583862,1670,1670,1670,1670,0
20241107,195100,389583862,1670,1670,1670,1670,0
20241107,195000,389583862,1670,1670,1670,1670,0
20241107,194900,389583862,1670,1670,1670,1670,0
20241107,194800,389583862,1670,1670,1670,1670,0
20241107,194700,389583862,1670,1670,1670,1670,0
20241107,194600,389583862,1670,1670,1670,1670,0
20241107,194500,389583862,1670,1670,1670,1670,0
20241107,194400,389583862,1670,1670,1670,1670,0
20241107,194300,389583862,1670,1670,1670,1670,0
20241107,194200,389583862,1670,1670,1670,1670,1721
20241107,194100,389583862,1670,1670,1670,1670,0
20241107,194000,389583862,1670,1670,1670,1670,0
20241107,193900,389583862,1670,1670,1670,1670,0
20241107,193800,389583862,1670,1670,1670,1670,0
20241107,193700,389583862,1670,1670,1670,1670,0
20241107,193600,389583862,1670,1670,1670,1670,0
20241107,193500,389583862,1670,1670,1670,1670,0
20241107,193400,389583862,1670,1670,1670,1670,0
20241107,193300,389583862,1670,1670,1670,1670,0
20241107,193200,389583862,1670,1670,1670,1670,0
20241107,193100,389583862,1670,1670,1670,1670,0
20241107,193000,389583862,1670,1670,1670,1670,0
20241107,192900,389583862,1670,1670,1670,1670,0
20241107,192800,389583862,1670,1670,1670,1670,0
20241107,192700,389583862,1670,1670,1670,1670,0
20241107,192600,389583862,1670,1670,1670,1670,0
20241107,192500,389583862,1670,1670,1670,1670,0
20241107,192400,389583862,1670,1670,1670,1670,0
20241107,192300,389583862,1670,1670,1670,1670,0
20241107,192200,389583862,1670,1670,1670,1670,0
20241107,192100,389583862,1670,1670,1670,1670,0
20241107,192000,389583862,1670,1670,1670,1670,0
20241107,191900,389583862,1670,1670,1670,1670,0
20241107,191800,389583862,1670,1670,1670,1670,0
20241107,191700,389583862,1670,1670,1670,1670,0
20241107,191600,389583862,1670,1670,1670,1670,0
20241107,191500,389583862,1670,1670,1670,1670,0
20241107,191400,389583862,1670,1670,1670,1670,0
20241107,191300,389583862,1670,1670,1670,1670,0
20241107,191200,389583862,1670,1670,1670,1670,1721
20241107,191100,389583862,1670,1670,1670,1670,0
20241107,191000,389583862,1670,1670,1670,1670,0
20241107,190900,389583862,1670,1670,1670,1670,0
20241107,190800,389583862,1670,1670,1670,1670,0
20241107,190700,389583862,1670,1670,1670,1670,0
20241107,190600,389583862,1670,1670,1670,1670,0
20241107,190500,389583862,1670,1670,1670,1670,0
20241107,190400,389583862,1670,1670,1670,1670,0
20241107,190300,389583862,1670,1670,1670,1670,0
20241107,190200,389583862,1670,1670,1670,1670,0
20241107,190100,389583862,1670,1670,1670,1670,0
20241107,190000,389583862,1670,1670,1670,1670,0
20241107,185900,389583862,1670,1670,1670,1670,0
20241107,185800,389583862,1670,1670,1670,1670,0
20241107,185700,389583862,1670,1670,1670,1670,0
20241107,185600,389583862,1670,1670,1670,1670,0
20241107,185500,389583862,1670,1670,1670,1670,0
20241107,185400,389583862,1670,1670,1670,1670,0
20241107,185300,389583862,1670,1670,1670,1670,0
20241107,185200,389583862,1670,1670,1670,1670,0
20241107,185100,389583862,1670,1670,1670,1670,0
20241107,185000,389583862,1670,1670,1670,1670,0
20241107,184900,389583862,1670,1670,1670,1670,0
20241107,184800,389583862,1670,1670,1670,1670,0
20241107,184700,389583862,1670,1670,1670,1670,0
20241107,184600,389583862,1670,1670,1670,1670,0
20241107,184500,389583862,1670,1670,1670,1670,0
20241107,184400,389583862,1670,1670,1670,1670,0
20241107,184300,389583862,1670,1670,1670,1670,0
20241107,184200,389583862,1670,1670,1670,1670,1721
20241107,184100,389583862,1670,1670,1670,1670,0
20241107,184000,389583862,1670,1670,1670,1670,0
20241107,183900,389583862,1670,1670,1670,1670,0
20241107,183800,389583862,1670,1670,1670,1670,0
20241107,183700,389583862,1670,1670,1670,1670,0
20241107,183600,389583862,1670,1670,1670,1670,0
20241107,183500,389583862,1670,1670,1670,1670,0
20241107,183400,389583862,1670,1670,1670,1670,0
20241107,183300,389583862,1670,1670,1670,1670,0
20241107,183200,389583862,1670,1670,1670,1670,0
20241107,183100,389583862,1670,1670,1670,1670,0
20241107,183000,389583862,1670,1670,1670,1670,0
20241107,182900,389583862,1670,1670,1670,1670,0
20241107,182800,389583862,1670,1670,1670,1670,0
20241107,182700,389583862,1670,1670,1670,1670,0
20241107,182600,389583862,1670,1670,1670,1670,0
20241107,182500,389583862,1670,1670,1670,1670,0
20241107,182400,389583862,1670,1670,1670,1670,0
20241107,182300,389583862,1670,1670,1670,1670,0
20241107,182200,389583862,1670,1670,1670,1670,0
20241107,182100,389583862,1670,1670,1670,1670,0
20241107,182000,389583862,1670,1670,1670,1670,0
20241107,181900,389583862,1670,1670,1670,1670,0
20241107,181800,389583862,1670,1670,1670,1670,0
20241107,181700,389583862,1670,1670,1670,1670,0
20241107,181600,389583862,1670,1670,1670,1670,0
20241107,181500,389583862,1670,1670,1670,1670,0
20241107,181400,389583862,1670,1670,1670,1670,0
20241107,181300,389583862,1670,1670,1670,1670,0
20241107,181200,389583862,1670,1670,1670,1670,1721
20241107,181100,389583862,1670,1670,1670,1670,0
20241107,181000,389583862,1670,1670,1670,1670,0
20241107,180900,389583862,1670,1670,1670,1670,0
20241107,180800,389583862,1670,1670,1670,1670,0
20241107,180700,389583862,1670,1670,1670,1670,0
20241107,180600,389583862,1670,1670,1670,1670,0
20241107,180500,389583862,1670,1670,1670,1670,0
20241107,180400,389583862,1670,1670,1670,1670,0
20241107,180300,389583862,1670,1670,1670,1670,0
20241107,180200,389583862,1670,1670,1670,1670,0
20241107,180100,389583862,1670,1670,1670,1670,0
20241107,180000,389583862,1670,1670,1670,1670,0
20241107,175900,389583862,1670,1670,1670,1670,0
20241107,175800,389583862,1670,1670,1670,1670,0
20241107,175700,389583862,1670,1670,1670,1670,0
20241107,175600,389583862,1670,1670,1670,1670,0
20241107,175500,389583862,1670,1670,1670,1670,0
20241107,175400,389583862,1670,1670,1670,1670,0
20241107,175300,389583862,1670,1670,1670,1670,0
20241107,175200,389583862,1670,1670,1670,1670,0
20241107,175100,389583862,1670,1670,1670,1670,0
20241107,175000,389583862,1670,1670,1670,1670,0
20241107,174900,389583862,1670,1670,1670,1670,0
20241107,174800,389583862,1670,1670,1670,1670,0
20241107,174700,389583862,1670,1670,1670,1670,0
20241107,174600,389583862,1670,1670,1670,1670,0
20241107,174500,389583862,1670,1670,1670,1670,0
20241107,174400,389583862,1670,1670,1670,1670,0
20241107,174300,389583862,1670,1670,1670,1670,0
20241107,174200,389583862,1670,1670,1670,1670,1721
20241107,174100,389583862,1670,1670,1670,1670,0
20241107,174000,389583862,1670,1670,1670,1670,0
20241107,173900,389583862,1670,1670,1670,1670,0
20241107,173800,389583862,1670,1670,1670,1670,0
20241107,173700,389583862,1670,1670,1670,1670,0
20241107,173600,389583862,1670,1670,1670,1670,0
20241107,173500,389583862,1670,1670,1670,1670,0
20241107,173400,389583862,1670,1670,1670,1670,0
20241107,173300,389583862,1670,1670,1670,1670,0
20241107,173200,389583862,1670,1670,1670,1670,0
20241107,173100,389583862,1670,1670,1670,1670,0
20241107,173000,389583862,1670,1670,1670,1670,0
20241107,172900,389583862,1670,1670,1670,1670,0
20241107,172800,389583862,1670,1670,1670,1670,0
20241107,172700,389583862,1670,1670,1670,1670,0
20241107,172600,389583862,1670,1670,1670,1670,0
20241107,172500,389583862,1670,1670,1670,1670,0
20241107,172400,389583862,1670,1670,1670,1670,0
20241107,172300,389583862,1670,1670,1670,1670,0
20241107,172200,389583862,1670,1670,1670,1670,0
20241107,172100,389583862,1670,1670,1670,1670,0
20241107,172000,389583862,1670,1670,1670,1670,0
20241107,171900,389583862,1670,1670,1670,1670,0
20241107,171800,389583862,1670,1670,1670,1670,0
20241107,171700,389583862,1670,1670,1670,1670,0
20241107,171600,389583862,1670,1670,1670,1670,0
20241107,171500,389583862,1670,1670,1670,1670,0
20241107,171400,389583862,1670,1670,1670,1670,0
20241107,171300,389583862,1670,1670,1670,1670,0
20241107,171200,389583862,1670,1670,1670,1670,1721
20241107,171100,389583862,1670,1670,1670,1670,0
20241107,171000,389583862,1670,1670,1670,1670,0
20241107,170900,389583862,1670,1670,1670,1670,0
20241107,170800,389583862,1670,1670,1670,1670,0
20241107,170700,389583862,1670,1670,1670,1670,0
20241107,170600,389583862,1670,1670,1670,1670,0
20241107,170500,389583862,1670,1670,1670,1670,0
20241107,170400,389583862,1670,1670,1670,1670,0
20241107,170300,389583862,1670,1670,1670,1670,0
20241107,170200,389583862,1670,1670,1670,1670,0
20241107,170100,389583862,1670,1670,1670,1670,0
20241107,170000,389583862,1670,1670,1670,1670,0
20241107,165900,389583862,1670,1670,1670,1670,0
20241107,165800,389583862,1670,1670,1670,1670,0
20241107,165700,389583862,1670,1670,1670,1670,0
20241107,165600,389583862,1670,1670,1670,1670,0
20241107,165500,389583862,1670,1670,1670,1670,0
20241107,165400,389583862,1670,1670,1670,1670,0
20241107,165300,389583862,1670,1670,1670,1670,0
20241107,165200,389583862,1670,1670,1670,1670,0
20241107,165100,389583862,1670,1670,1670,1670,0
20241107,165000,389583862,1670,1670,1670,1670,0
20241107,164900,389583862,1670,1670,1670,1670,0
20241107,164800,389583862,1670,1670,1670,1670,0
20241107,164700,389583862,1670,1670,1670,1670,0
20241107,164600,389583862,1670,1670,1670,1670,0
20241107,164500,389583862,1670,1670,1670,1670,0
20241107,164400,389583862,1670,1670,1670,1670,0
20241107,164300,389583862,1670,1670,1670,1670,0
20241107,164200,389583862,1670,1670,1670,1670,1721
20241107,164100,389583862,1670,1670,1670,1670,0
20241107,164000,389583862,1670,1670,1670,1670,0
20241107,163900,389583862,1670,1670,1670,1670,0
20241107,163800,389583862,1670,1670,1670,1670,0
20241107,163700,389583862,1670,1670,1670,1670,0
20241107,163600,389583862,1670,1670,1670,1670,0
20241107,163500,389583862,1670,1670,1670,1670,0
20241107,163400,389583862,1670,1670,1670,1670,0
20241107,163300,389583862,1670,1670,1670,1670,0
20241107,163200,389583862,1670,1670,1670,1670,0
20241107,163100,389583862,1670,1670,1670,1670,0
20241107,163000,389583862,1670,1670,1670,1670,0
20241107,162900,389583862,1670,1670,1670,1670,0
20241107,162800,389583862,1670,1670,1670,1670,0
20241107,162700,389583862,1670,1670,1670,1670,0
20241107,162600,389583862,1670,1670,1670,1670,0
20241107,162500,389583862,1670,1670,1670,1670,0
20241107,162400,389583862,1670,1670,1670,1670,0
20241107,162300,389583862,1670,1670,1670,1670,0
20241107,162200,389583862,1670,1670,1670,1670,0
20241107,162100,389583862,1670,1670,1670,1670,0
20241107,162000,389583862,1670,1670,1670,1670,0
20241107,161900,389583862,1670,1670,1670,1670,0
20241107,161800,389583862,1670,1670,1670,1670,0
20241107,161700,389583862,1670,1670,1670,1670,0
20241107,161600,389583862,1670,1670,1670,1670,0
20241107,161500,389583862,1670,1670,1670,1670,0
20241107,161400,389583862,1670,1670,1670,1670,0
20241107,161300,389583862,1670,1670,1670,1670,0
20241107,161200,389583862,1670,1670,1670,1670,1721
20241107,161100,389583862,1670,1670,1670,1670,0
20241107,161000,389583862,1670,1670,1670,1670,0
20241107,160900,389583862,1670,1670,1670,1670,0
20241107,160800,389583862,1670,1670,1670,1670,0
20241107,160700,389583862,1670,1670,1670,1670,0
20241107,160600,389583862,1670,1670,1670,1670,0
20241107,160500,389583862,1670,1670,1670,1670,0
20241107,160400,389583862,1670,1670,1670,1670,0
20241107,160300,389583862,1670,1670,1670,1670,0
20241107,160200,389583862,1670,1670,1670,1670,0
20241107,160100,389583862,1670,1670,1670,1670,0
20241107,160000,389583862,1670,1670,1670,1670,0
20241107,155900,389583862,1670,1670,1670,1670,0
20241107,155800,389583862,1670,1670,1670,1670,0
20241107,155700,389583862,1670,1670,1670,1670,0
20241107,155600,389583862,1670,1670,1670,1670,0
20241107,155500,389583862,1670,1670,1670,1670,0
20241107,155400,389583862,1670,1670,1670,1670,0
20241107,155300,389583862,1670,1670,1670,1670,0
20241107,155200,389583862,1670,1670,1670,1670,0
20241107,155100,389583862,1670,1670,1670,1670,0
20241107,155000,389583862,1670,1670,1670,1670,0
20241107,154900,389583862,1670,1670,1670,1670,0
20241107,154800,389583862,1670,1670,1670,1670,0
20241107,154700,389583862,1670,1670,1670,1670,0
20241107,154600,389583862,1670,1670,1670,1670,0
20241107,154500,389583862,1670,1670,1670,1670,0
20241107,154400,389583862,1670,1670,1670,1670,0
20241107,154300,389583862,1670,1670,1670,1670,0
20241107,154200,389583862,1670,1670,1670,1670,1721
20241107,154100,389583862,1670,1670,1670,1670,0
20241107,154000,389583862,1670,1670,1670,1670,0
20241107,153900,389583862,1670,1670,1670,1670,0
20241107,153800,389583862,1670,1670,1670,1670,0
20241107,153700,389583862,1670,1670,1670,1670,0
20241107,153600,389583862,1670,1670,1670,1670,0
20241107,153500,389583862,1670,1670,1670,1670,0
20241107,153400,389583862,1670,1670,1670,1670,0
20241107,153300,389583862,1670,1670,1670,1670,0
20241107,153200,389583862,1670,1670,1670,1670,0
20241107,153100,389583862,1670,1670,1670,1670,0
20241107,153000,389583862,1670,1670,1670,1670,1721
20241107,152900,386709792,1676,1676,1676,1676,0
20241107,152800,386709792,1676,1676,1676,1676,0
20241107,152700,386709792,1676,1676,1676,1676,0
20241107,152600,386709792,1676,1676,1676,1676,0
20241107,152500,386709792,1676,1676,1676,1676,0
20241107,152400,386709792,1676,1676,1676,1676,0
20241107,152300,386709792,1676,1676,1676,1676,0
20241107,152200,386709792,1676,1676,1676,1676,0
20241107,152100,386709792,1676,1676,1676,1676,0
20241107,152000,386709792,1676,1676,1676,1676,0
20241107,151900,386709792,1676,1676,1676,1671,549
20241107,151800,385791340,1676,1674,1676,1674,85
20241107,151700,385649038,1676,1674,1676,1674,817
20241107,151600,384280963,1675,1674,1675,1674,893
20241107,151500,382785212,1675,1675,1681,1674,253
20241107,151400,382361424,1675,1679,1681,1674,115
20241107,151300,382168250,1675,1675,1675,1675,1
20241107,151200,382166575,1680,1680,1681,1674,113
20241107,151100,381977277,1675,1674,1680,1674,7
20241107,151000,381965539,1682,1682,1682,1675,11
20241107,150900,381947100,1674,1677,1677,1673,4565
20241107,150800,374302025,1679,1678,1680,1676,111
20241107,150700,374115848,1681,1676,1682,1676,13
20241107,150600,374094044,1678,1677,1684,1677,2405
20241107,150500,370053421,1678,1679,1679,1677,4768
20241107,150400,362051098,1682,1679,1683,1679,11
20241107,150300,362032622,1679,1679,1679,1679,3
20241107,150200,362027585,1685,1679,1685,1679,15
20241107,150100,362002334,1679,1679,1685,1679,462
20241107,150000,361226342,1688,1679,1688,1679,4
20241107,145900,361219617,1688,1679,1688,1679,9
20241107,145800,361204479,1689,1679,1689,1679,3
20241107,145700,361199422,1690,1687,1690,1687,304
20241107,145600,360685748,1678,1678,1678,1678,2
20241107,145500,360682392,1678,1678,1678,1678,3
20241107,145400,360677358,1678,1678,1678,1678,3
20241107,145300,360672324,1678,1678,1678,1678,2
20241107,145200,360668968,1678,1678,1678,1678,1001
20241107,145100,358989290,1678,1678,1687,1678,54
20241107,145000,358898210,1687,1678,1687,1678,256
20241107,144900,358466887,1684,1682,1684,1678,67
20241107,144800,358354179,1678,1678,1682,1678,104
20241107,144700,358179663,1682,1678,1682,1678,92
20241107,144600,358024931,1683,1677,1683,1677,5
20241107,144500,358016540,1683,1677,1683,1677,3
20241107,144400,358011503,1683,1683,1683,1683,88
20241107,144300,357863399,1684,1677,1684,1677,54
20241107,144200,357772670,1679,1677,1679,1677,9
20241107,144100,357757565,1677,1677,1677,1677,2
20241107,144000,357754211,1677,1677,1679,1677,1002
20241107,143900,356073855,1677,1677,1677,1677,2
20241107,143800,356070501,1677,1677,1680,1677,13
20241107,143700,356048670,1677,1677,1677,1677,1
20241107,143600,356046993,1677,1680,1680,1677,1239
20241107,143500,353967326,1686,1680,1686,1679,215
20241107,143400,353605523,1680,1680,1680,1680,2
20241107,143300,353602163,1679,1679,1679,1679,2
20241107,143200,353598805,1679,1679,1679,1679,2
20241107,143100,353595447,1678,1678,1678,1678,3
20241107,143000,353590413,1678,1678,1678,1678,3
20241107,142900,353585379,1685,1677,1685,1677,229
20241107,142800,353199938,1677,1677,1677,1677,1
20241107,142700,353198261,1677,1680,1680,1676,3654
20241107,142600,347065650,1680,1680,1680,1680,2
20241107,142500,347062290,1680,1680,1680,1680,286
20241107,142400,346581810,1680,1680,1680,1680,3
20241107,142300,346576770,1680,1680,1680,1680,1
20241107,142200,346575090,1678,1678,1678,1678,1
20241107,142100,346573412,1688,1687,1688,1678,369
20241107,142000,345951081,1687,1687,1687,1682,129
20241107,141900,345733493,1679,1680,1680,1679,503
20241107,141800,344888747,1680,1680,1680,1680,3
20241107,141700,344883707,1689,1677,1689,1677,202
20241107,141600,344542550,1690,1673,1690,1673,3
20241107,141500,344537514,1669,1689,1689,1669,7407
20241107,141400,332086284,1689,1692,1692,1689,725
20241107,141300,330860190,1690,1690,1691,1690,315
20241107,141200,330327726,1691,1690,1691,1690,8
20241107,141100,330314203,1690,1691,1691,1690,6
20241107,141000,330304059,1690,1690,1690,1690,3
20241107,140900,330298989,1690,1690,1691,1690,1003
20241107,140800,328603918,1691,1691,1691,1691,151
20241107,140700,328348577,1692,1690,1692,1690,103
20241107,140600,328174305,1692,1690,1692,1690,4
20241107,140500,328167541,1692,1693,1693,1692,2
20241107,140400,328164156,1690,1692,1692,1690,1611
20241107,140300,325440797,1692,1692,1692,1692,1
20241107,140200,325439105,1693,1693,1693,1693,120
20241107,140100,325235945,1693,1693,1693,1693,0
20241107,140000,325235945,1693,1693,1693,1693,1
20241107,135900,325234252,1694,1694,1694,1694,120
20241107,135800,325030972,1693,1693,1693,1693,0
20241107,135700,325030972,1693,1694,1694,1693,14
20241107,135600,325007263,1693,1696,1696,1693,1406
20241107,135500,322624078,1696,1697,1697,1696,440
20241107,135400,321877743,1697,1697,1697,1697,1
20241107,135300,321876046,1697,1698,1698,1697,566
20241107,135200,320915431,1698,1698,1698,1698,1
20241107,135100,320913733,1698,1698,1698,1698,6
20241107,135000,320903545,1699,1699,1699,1699,0
20241107,134900,320903545,1699,1699,1699,1699,0
20241107,134800,320903545,1699,1699,1699,1699,222
20241107,134700,320526367,1699,1700,1700,1699,2301
20241107,134600,316616668,1700,1700,1700,1700,554
20241107,134500,315674868,1699,1699,1699,1699,0
20241107,134400,315674868,1699,1700,1700,1699,187
20241107,134300,315356969,1700,1699,1700,1699,227
20241107,134200,314971071,1700,1700,1700,1700,0
20241107,134100,314971071,1700,1700,1700,1700,0
20241107,134000,314971071,1700,1700,1700,1700,10
20241107,133900,314954071,1699,1699,1699,1699,1
20241107,133800,314952372,1700,1700,1700,1700,0
20241107,133700,314952372,1700,1700,1700,1700,454
20241107,133600,314180572,1700,1700,1700,1700,1
20241107,133500,314178872,1699,1699,1699,1699,0
20241107,133400,314178872,1699,1700,1700,1699,500
20241107,133300,313329172,1701,1701,1701,1701,1
20241107,133200,313327471,1699,1701,1701,1699,362
20241107,133100,312711711,1700,1699,1700,1699,883
20241107,133000,311210916,1700,1699,1700,1699,393
20241107,132900,310543203,1698,1698,1698,1698,0
20241107,132800,310543203,1698,1698,1698,1698,1
20241107,132700,310541505,1698,1699,1699,1698,582
20241107,132600,309552817,1699,1699,1699,1699,185
20241107,132500,309238502,1699,1698,1699,1698,431
20241107,132400,308506533,1697,1697,1697,1697,33
20241107,132300,308450532,1697,1697,1697,1697,193
20241107,132200,308123011,1697,1698,1698,1697,627
20241107,132100,307058510,1698,1697,1698,1697,30
20241107,132000,307007572,1697,1696,1697,1696,278
20241107,131900,306536055,1696,1696,1696,1696,0
20241107,131800,306536055,1696,1696,1696,1696,0
20241107,131700,306536055,1696,1696,1696,1696,20
20241107,131600,306502135,1695,1695,1695,1694,29
20241107,131500,306452983,1694,1694,1694,1694,5
20241107,131400,306444513,1694,1694,1694,1694,44
20241107,131300,306369977,1695,1698,1698,1695,1305
20241107,131200,304154391,1698,1698,1698,1698,3
20241107,131100,304149297,1698,1698,1698,1698,3
20241107,131000,304144203,1698,1698,1698,1698,10
20241107,130900,304127223,1699,1699,1699,1699,0
20241107,130800,304127223,1699,1700,1700,1699,344
20241107,130700,303542424,1700,1700,1700,1700,127
20241107,130600,303326524,1701,1701,1701,1701,1
20241107,130500,303324823,1700,1700,1700,1700,0
20241107,130400,303324823,1700,1700,1700,1700,62
20241107,130300,303219423,1700,1700,1700,1700,102
20241107,130200,303046023,1700,1700,1700,1700,100
20241107,130100,302876023,1700,1700,1700,1700,11
20241107,130000,302857323,1703,1700,1703,1700,988
20241107,125900,301174762,1700,1702,1702,1700,455
20241107,125800,300400852,1702,1702,1702,1702,0
20241107,125700,300400852,1702,1702,1702,1702,0
20241107,125600,300400852,1702,1702,1702,1702,7
20241107,125500,300388938,1702,1702,1702,1702,2
20241107,125400,300385534,1702,1702,1702,1702,10
20241107,125300,300368514,1700,1700,1700,1700,0
20241107,125200,300368514,1700,1700,1700,1700,0
20241107,125100,300368514,1700,1700,1700,1700,50
20241107,125000,300283514,1703,1703,1703,1703,0
20241107,124900,300283514,1703,1703,1703,1703,300
20241107,124800,299772614,1703,1701,1703,1701,50
20241107,124700,299687536,1701,1696,1701,1696,435
20241107,124600,298949741,1696,1699,1699,1696,800
20241107,124500,297591513,1701,1699,1701,1699,347
20241107,124400,297001946,1699,1699,1700,1699,1288
20241107,124300,294813608,1699,1700,1700,1699,18
20241107,124200,294783025,1701,1702,1702,1701,341
20241107,124100,294202695,1703,1703,1703,1703,162
20241107,124000,293926809,1704,1705,1706,1704,161
20241107,123900,293652334,1706,1706,1706,1706,2
20241107,123800,293648922,1707,1707,1707,1707,0
20241107,123700,293648922,1707,1707,1707,1707,1
20241107,123600,293647215,1706,1706,1706,1706,19
20241107,123500,293614801,1708,1708,1708,1708,0
20241107,123400,293614801,1708,1708,1708,1708,0
20241107,123300,293614801,1708,1708,1708,1708,0
20241107,123200,293614801,1708,1708,1708,1708,19
20241107,123100,293582349,1708,1705,1708,1705,501
20241107,123000,292728141,1708,1708,1708,1708,1
20241107,122900,292726433,1707,1707,1707,1707,135
20241107,122800,292495988,1707,1707,1707,1707,2
20241107,122700,292492574,1705,1706,1706,1705,1360
20241107,122600,290173188,1707,1705,1707,1705,147
20241107,122500,289922452,1705,1704,1705,1704,48
20241107,122400,289840659,1703,1703,1703,1703,103
20241107,122300,289665250,1704,1704,1704,1704,0
20241107,122200,289665250,1704,1704,1704,1704,1
20241107,122100,289663546,1706,1706,1706,1706,0
20241107,122000,289663546,1706,1706,1706,1706,0
20241107,121900,289663546,1706,1706,1706,1706,0
20241107,121800,289663546,1706,1706,1706,1706,1500
20241107,121700,287104546,1706,1706,1706,1706,0
20241107,121600,287104546,1706,1704,1706,1704,151
20241107,121500,286847046,1706,1706,1706,1706,0
20241107,121400,286847046,1706,1706,1706,1706,0
20241107,121300,286847046,1706,1706,1706,1706,0
20241107,121200,286847046,1706,1706,1706,1706,0
20241107,121100,286847046,1706,1705,1706,1705,123
20241107,121000,286637330,1705,1694,1705,1694,4
20241107,120900,286630522,1685,1703,1705,1685,1389
20241107,120800,284274842,1705,1704,1705,1704,105
20241107,120700,284095917,1705,1706,1706,1705,586
20241107,120600,283096634,1706,1706,1706,1706,144
20241107,120500,282850970,1706,1706,1706,1706,111
20241107,120400,282661604,1706,1703,1706,1703,271
20241107,120300,282199965,1705,1705,1705,1705,0
20241107,120200,282199965,1705,1703,1705,1703,978
20241107,120100,280532622,1704,1704,1704,1704,0
20241107,120000,280532622,1704,1704,1704,1704,0
20241107,115900,280532622,1704,1704,1704,1704,0
20241107,115800,280532622,1704,1704,1704,1704,17
20241107,115700,280503654,1704,1696,1704,1696,206
20241107,115600,280154230,1697,1699,1699,1697,300
20241107,115500,279644830,1705,1700,1705,1691,624
20241107,115400,278584501,1704,1704,1704,1704,100
20241107,115300,278414101,1705,1702,1705,1702,765
20241107,115200,277110673,1697,1697,1697,1697,150
20241107,115100,276856123,1697,1700,1703,1697,1254
20241107,115000,274725322,1700,1700,1700,1700,65
20241107,114900,274614822,1703,1703,1703,1703,0
20241107,114800,274614822,1703,1703,1705,1701,7
20241107,114700,274602902,1705,1704,1705,1704,224
20241107,114600,274221148,1707,1707,1710,1707,2067
20241107,114500,270690028,1708,1707,1708,1707,1861
20241107,114400,267512499,1707,1705,1707,1705,225
20241107,114300,267128868,1705,1705,1705,1705,1290
20241107,114200,264929418,1707,1707,1707,1707,279
20241107,114100,264453165,1706,1707,1707,1706,108
20241107,114000,264268851,1708,1708,1708,1707,87
20241107,113900,264120319,1707,1706,1708,1705,4304
20241107,113800,256775484,1706,1706,1706,1706,18
20241107,113700,256744776,1706,1705,1706,1705,1172
20241107,113600,254745944,1706,1699,1706,1699,3675
20241107,113500,248488796,1699,1696,1699,1696,240
20241107,113400,248081636,1696,1699,1699,1696,407
20241107,113300,247391343,1697,1698,1698,1697,100
20241107,113200,247221642,1698,1700,1700,1698,217
20241107,113100,246853154,1701,1701,1701,1701,0
20241107,113000,246853154,1701,1701,1701,1701,5
20241107,112900,246844649,1702,1702,1702,1702,628
20241107,112800,245775793,1702,1702,1702,1702,31
20241107,112700,245723031,1701,1702,1702,1699,624
20241107,112600,244661486,1700,1701,1702,1700,516
20241107,112500,243783263,1701,1701,1702,1701,1439
20241107,112400,241334203,1702,1700,1702,1700,217
20241107,112300,240965047,1706,1699,1706,1699,1863
20241107,112200,237797009,1699,1690,1700,1690,5653
20241107,112100,228215923,1690,1686,1690,1686,5713
20241107,112000,218574244,1686,1685,1686,1685,412
20241107,111900,217879711,1685,1680,1685,1680,51
20241107,111800,217794026,1686,1682,1686,1682,3202
20241107,111700,212400413,1679,1679,1679,1679,208
20241107,111600,212051181,1684,1684,1684,1684,0
20241107,111500,212051181,1684,1681,1684,1680,2685
20241107,111400,207539780,1684,1685,1685,1680,683
20241107,111300,206390873,1685,1680,1685,1680,107
20241107,111200,206211093,1680,1680,1680,1680,5
20241107,111100,206202693,1680,1680,1680,1680,204
20241107,111000,205859973,1679,1679,1679,1679,1424
20241107,110900,203469077,1678,1678,1678,1678,100
20241107,110800,203301277,1678,1676,1678,1676,501
20241107,110700,202461001,1675,1673,1675,1673,4799
20241107,110600,194423483,1673,1673,1673,1673,2
20241107,110500,194420137,1673,1673,1673,1673,958
20241107,110400,192817403,1669,1669,1669,1669,220
20241107,110300,192450223,1669,1674,1674,1669,681
20241107,110200,191312813,1674,1672,1674,1672,2147
20241107,110100,187721879,1670,1670,1670,1670,158
20241107,110000,187458019,1670,1670,1670,1670,0
20241107,105900,187458019,1670,1670,1670,1670,0
20241107,105800,187458019,1670,1669,1670,1669,26
20241107,105700,187414624,1669,1669,1669,1669,0
20241107,105600,187414624,1669,1669,1669,1669,1
20241107,105500,187412955,1668,1667,1668,1667,594
20241107,105400,186422735,1668,1668,1668,1668,150
20241107,105300,186172535,1668,1668,1669,1668,1003
20241107,105200,184499530,1668,1666,1668,1666,350
20241107,105100,183916072,1667,1667,1667,1667,0
20241107,105000,183916072,1667,1666,1667,1666,173
20241107,104900,183627691,1667,1667,1667,1667,0
20241107,104800,183627691,1667,1667,1667,1667,97
20241107,104700,183465992,1667,1666,1667,1666,13
20241107,104600,183444332,1667,1667,1667,1667,0
20241107,104500,183444332,1667,1667,1667,1667,1
20241107,104400,183442665,1665,1667,1667,1665,75
20241107,104300,183317788,1665,1665,1665,1665,126
20241107,104200,183107998,1665,1666,1666,1664,1242
20241107,104100,181040850,1672,1672,1672,1672,0
20241107,104000,181040850,1672,1671,1672,1671,15
20241107,103900,181015784,1671,1670,1671,1667,86
20241107,103800,180872415,1671,1671,1671,1671,0
20241107,103700,180872415,1671,1668,1671,1668,2
20241107,103600,180869076,1670,1665,1670,1665,10
20241107,103500,180852421,1665,1660,1665,1660,1563
20241107,103400,178257561,1665,1665,1665,1665,10
20241107,103300,178240911,1660,1660,1660,1659,457
20241107,103200,177482399,1660,1660,1660,1660,10
20241107,103100,177465799,1659,1659,1659,1659,0
20241107,103000,177465799,1659,1657,1659,1657,422
20241107,102900,176766499,1657,1660,1660,1657,1086
20241107,102800,174965991,1667,1660,1667,1658,8335
20241107,102700,161136161,1667,1667,1667,1667,4
20241107,102600,161129493,1668,1668,1668,1668,1
20241107,102500,161127825,1660,1668,1668,1660,7443
20241107,102400,148761914,1664,1665,1665,1664,2503
20241107,102300,144595600,1671,1671,1671,1671,0
20241107,102200,144595600,1671,1671,1671,1671,2
20241107,102100,144592258,1671,1670,1671,1666,116
20241107,102000,144398926,1670,1666,1670,1666,22
20241107,101900,144362230,1667,1667,1667,1667,1
20241107,101800,144360563,1671,1671,1671,1671,1
20241107,101700,144358892,1671,1668,1671,1668,2
20241107,101600,144355553,1667,1669,1671,1667,1917
20241107,101500,141156060,1671,1671,1671,1671,601
20241107,101400,140151789,1672,1672,1672,1672,0
20241107,101300,140151789,1672,1669,1672,1669,234
20241107,101200,139761236,1669,1669,1669,1669,0
20241107,101100,139761236,1669,1669,1669,1669,0
20241107,101000,139761236,1669,1666,1669,1666,97
20241107,100900,139599631,1666,1667,1669,1666,123
20241107,100800,139394706,1664,1665,1665,1664,200
20241107,100700,139061905,1669,1669,1669,1669,0
20241107,100600,139061905,1669,1669,1669,1664,138
20241107,100500,138832245,1667,1669,1669,1667,4
20241107,100400,138825572,1664,1666,1666,1664,1889
20241107,100300,135682154,1669,1669,1669,1669,20
20241107,100200,135648774,1670,1669,1670,1669,50
20241107,100100,135565313,1672,1672,1672,1672,0
20241107,100000,135565313,1672,1672,1672,1672,0
20241107,095900,135565313,1672,1668,1672,1667,643
20241107,095800,134492927,1672,1672,1672,1668,3
20241107,095700,134487915,1668,1665,1672,1665,143
20241107,095600,134249799,1666,1665,1666,1665,6
20241107,095500,134239806,1665,1666,1666,1665,1060
20241107,095400,132474904,1665,1665,1665,1665,71
20241107,095300,132356689,1674,1674,1674,1674,0
20241107,095200,132356689,1674,1674,1674,1674,0
20241107,095100,132356689,1674,1674,1674,1674,0
20241107,095000,132356689,1674,1674,1674,1674,213
20241107,094900,132000127,1674,1674,1675,1674,562
20241107,094800,131059327,1664,1665,1665,1664,1410
20241107,094700,128712616,1666,1667,1679,1666,2937
20241107,094600,123791908,1668,1678,1678,1668,254
20241107,094500,123368226,1679,1679,1679,1679,0
20241107,094400,123368226,1679,1675,1680,1675,1064
20241107,094300,121581165,1675,1675,1675,1675,776
20241107,094200,120281365,1675,1671,1675,1671,41
20241107,094100,120212774,1675,1675,1675,1675,15
20241107,094000,120187649,1675,1671,1675,1671,197
20241107,093900,119858410,1675,1675,1675,1675,865
20241107,093800,118409535,1675,1675,1675,1675,3066
20241107,093700,113273985,1677,1668,1677,1668,6274
20241107,093600,102786137,1663,1661,1668,1661,3309
20241107,093500,97270774,1661,1660,1661,1660,2678
20241107,093400,92823267,1660,1661,1661,1660,2630
20241107,093300,88456823,1667,1661,1667,1661,24
20241107,093200,88416842,1666,1666,1666,1666,27
20241107,093100,88371860,1667,1667,1667,1667,604
20241107,093000,87364992,1661,1662,1667,1661,208
20241107,092900,87019473,1661,1663,1663,1661,237
20241107,092800,86625581,1662,1662,1662,1662,900
20241107,092700,85129781,1661,1661,1661,1661,500
20241107,092600,84299281,1668,1670,1670,1660,2317
20241107,092500,80446524,1671,1667,1671,1665,1212
20241107,092400,78427044,1672,1670,1674,1666,137
20241107,092300,78198497,1667,1675,1675,1666,7559
20241107,092200,65556495,1674,1676,1676,1674,1932
20241107,092100,62320433,1685,1676,1685,1675,1285
20241107,092000,60166556,1677,1686,1686,1677,222
20241107,091900,59793176,1686,1686,1686,1686,34
20241107,091800,59735852,1686,1680,1686,1680,634
20241107,091700,58667519,1680,1680,1680,1680,0
20241107,091600,58667519,1680,1675,1680,1674,311
20241107,091500,58145577,1683,1675,1683,1675,169
20241107,091400,57862294,1675,1682,1682,1675,3134
20241107,091300,52610490,1681,1681,1681,1681,1
20241107,091200,52608809,1676,1675,1676,1675,1280
20241107,091100,50464629,1674,1674,1674,1674,260
20241107,091000,50029389,1674,1674,1674,1674,0
20241107,090900,50029389,1674,1679,1679,1674,2852
20241107,090800,45247671,1678,1687,1687,1678,1454
20241107,090700,42800173,1680,1680,1680,1680,1800
20241107,090600,39776173,1676,1686,1686,1676,3138
20241107,090500,34495505,1676,1677,1686,1676,1210
20241107,090400,32467530,1673,1694,1694,1673,10767
20241107,090300,14380734,1695,1695,1695,1695,610
20241107,090200,13346784,1694,1694,1694,1694,3
20241107,090100,13341702,1695,1697,1698,1680,1135
20241107,090000,11425379,1697,1699,1699,1697,6725