KissMeData/226340/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,204100,1380186903,1573,1573,1573,1573,10475
20241111,204000,1380186903,1573,1573,1573,1573,0
20241111,203900,1380186903,1573,1573,1573,1573,0
20241111,203800,1380186903,1573,1573,1573,1573,0
20241111,203700,1380186903,1573,1573,1573,1573,0
20241111,203600,1380186903,1573,1573,1573,1573,0
20241111,203500,1380186903,1573,1573,1573,1573,0
20241111,203400,1380186903,1573,1573,1573,1573,0
20241111,203300,1380186903,1573,1573,1573,1573,0
20241111,203200,1380186903,1573,1573,1573,1573,0
20241111,203100,1380186903,1573,1573,1573,1573,0
20241111,203000,1380186903,1573,1573,1573,1573,0
20241111,202900,1380186903,1573,1573,1573,1573,0
20241111,202800,1380186903,1573,1573,1573,1573,0
20241111,202700,1380186903,1573,1573,1573,1573,0
20241111,202600,1380186903,1573,1573,1573,1573,0
20241111,202500,1380186903,1573,1573,1573,1573,0
20241111,202400,1380186903,1573,1573,1573,1573,0
20241111,202300,1380186903,1573,1573,1573,1573,0
20241111,202200,1380186903,1573,1573,1573,1573,0
20241111,202100,1380186903,1573,1573,1573,1573,0
20241111,202000,1380186903,1573,1573,1573,1573,0
20241111,201900,1380186903,1573,1573,1573,1573,0
20241111,201800,1380186903,1573,1573,1573,1573,0
20241111,201700,1380186903,1573,1573,1573,1573,0
20241111,201600,1380186903,1573,1573,1573,1573,0
20241111,201500,1380186903,1573,1573,1573,1573,0
20241111,201400,1380186903,1573,1573,1573,1573,0
20241111,201300,1380186903,1573,1573,1573,1573,0
20241111,201200,1380186903,1573,1573,1573,1573,0
20241111,201100,1380186903,1573,1573,1573,1573,10475
20241111,201000,1380186903,1573,1573,1573,1573,0
20241111,200900,1380186903,1573,1573,1573,1573,0
20241111,200800,1380186903,1573,1573,1573,1573,0
20241111,200700,1380186903,1573,1573,1573,1573,0
20241111,200600,1380186903,1573,1573,1573,1573,0
20241111,200500,1380186903,1573,1573,1573,1573,0
20241111,200400,1380186903,1573,1573,1573,1573,0
20241111,200300,1380186903,1573,1573,1573,1573,0
20241111,200200,1380186903,1573,1573,1573,1573,0
20241111,200100,1380186903,1573,1573,1573,1573,0
20241111,200000,1380186903,1573,1573,1573,1573,0
20241111,195900,1380186903,1573,1573,1573,1573,0
20241111,195800,1380186903,1573,1573,1573,1573,0
20241111,195700,1380186903,1573,1573,1573,1573,0
20241111,195600,1380186903,1573,1573,1573,1573,0
20241111,195500,1380186903,1573,1573,1573,1573,0
20241111,195400,1380186903,1573,1573,1573,1573,0
20241111,195300,1380186903,1573,1573,1573,1573,0
20241111,195200,1380186903,1573,1573,1573,1573,0
20241111,195100,1380186903,1573,1573,1573,1573,0
20241111,195000,1380186903,1573,1573,1573,1573,0
20241111,194900,1380186903,1573,1573,1573,1573,0
20241111,194800,1380186903,1573,1573,1573,1573,0
20241111,194700,1380186903,1573,1573,1573,1573,0
20241111,194600,1380186903,1573,1573,1573,1573,0
20241111,194500,1380186903,1573,1573,1573,1573,0
20241111,194400,1380186903,1573,1573,1573,1573,0
20241111,194300,1380186903,1573,1573,1573,1573,0
20241111,194200,1380186903,1573,1573,1573,1573,0
20241111,194100,1380186903,1573,1573,1573,1573,10475
20241111,194000,1380186903,1573,1573,1573,1573,0
20241111,193900,1380186903,1573,1573,1573,1573,0
20241111,193800,1380186903,1573,1573,1573,1573,0
20241111,193700,1380186903,1573,1573,1573,1573,0
20241111,193600,1380186903,1573,1573,1573,1573,0
20241111,193500,1380186903,1573,1573,1573,1573,0
20241111,193400,1380186903,1573,1573,1573,1573,0
20241111,193300,1380186903,1573,1573,1573,1573,0
20241111,193200,1380186903,1573,1573,1573,1573,0
20241111,193100,1380186903,1573,1573,1573,1573,0
20241111,193000,1380186903,1573,1573,1573,1573,0
20241111,192900,1380186903,1573,1573,1573,1573,0
20241111,192800,1380186903,1573,1573,1573,1573,0
20241111,192700,1380186903,1573,1573,1573,1573,0
20241111,192600,1380186903,1573,1573,1573,1573,0
20241111,192500,1380186903,1573,1573,1573,1573,0
20241111,192400,1380186903,1573,1573,1573,1573,0
20241111,192300,1380186903,1573,1573,1573,1573,0
20241111,192200,1380186903,1573,1573,1573,1573,0
20241111,192100,1380186903,1573,1573,1573,1573,0
20241111,192000,1380186903,1573,1573,1573,1573,0
20241111,191900,1380186903,1573,1573,1573,1573,0
20241111,191800,1380186903,1573,1573,1573,1573,0
20241111,191700,1380186903,1573,1573,1573,1573,0
20241111,191600,1380186903,1573,1573,1573,1573,0
20241111,191500,1380186903,1573,1573,1573,1573,0
20241111,191400,1380186903,1573,1573,1573,1573,0
20241111,191300,1380186903,1573,1573,1573,1573,0
20241111,191200,1380186903,1573,1573,1573,1573,0
20241111,191100,1380186903,1573,1573,1573,1573,10475
20241111,191000,1380186903,1573,1573,1573,1573,0
20241111,190900,1380186903,1573,1573,1573,1573,0
20241111,190800,1380186903,1573,1573,1573,1573,0
20241111,190700,1380186903,1573,1573,1573,1573,0
20241111,190600,1380186903,1573,1573,1573,1573,0
20241111,190500,1380186903,1573,1573,1573,1573,0
20241111,190400,1380186903,1573,1573,1573,1573,0
20241111,190300,1380186903,1573,1573,1573,1573,0
20241111,190200,1380186903,1573,1573,1573,1573,0
20241111,190100,1380186903,1573,1573,1573,1573,0
20241111,190000,1380186903,1573,1573,1573,1573,0
20241111,185900,1380186903,1573,1573,1573,1573,0
20241111,185800,1380186903,1573,1573,1573,1573,0
20241111,185700,1380186903,1573,1573,1573,1573,0
20241111,185600,1380186903,1573,1573,1573,1573,0
20241111,185500,1380186903,1573,1573,1573,1573,0
20241111,185400,1380186903,1573,1573,1573,1573,0
20241111,185300,1380186903,1573,1573,1573,1573,0
20241111,185200,1380186903,1573,1573,1573,1573,0
20241111,185100,1380186903,1573,1573,1573,1573,0
20241111,185000,1380186903,1573,1573,1573,1573,0
20241111,184900,1380186903,1573,1573,1573,1573,0
20241111,184800,1380186903,1573,1573,1573,1573,0
20241111,184700,1380186903,1573,1573,1573,1573,0
20241111,184600,1380186903,1573,1573,1573,1573,0
20241111,184500,1380186903,1573,1573,1573,1573,0
20241111,184400,1380186903,1573,1573,1573,1573,0
20241111,184300,1380186903,1573,1573,1573,1573,0
20241111,184200,1380186903,1573,1573,1573,1573,0
20241111,184100,1380186903,1573,1573,1573,1573,10475
20241111,184000,1380186903,1573,1573,1573,1573,0
20241111,183900,1380186903,1573,1573,1573,1573,0
20241111,183800,1380186903,1573,1573,1573,1573,0
20241111,183700,1380186903,1573,1573,1573,1573,0
20241111,183600,1380186903,1573,1573,1573,1573,0
20241111,183500,1380186903,1573,1573,1573,1573,0
20241111,183400,1380186903,1573,1573,1573,1573,0
20241111,183300,1380186903,1573,1573,1573,1573,0
20241111,183200,1380186903,1573,1573,1573,1573,0
20241111,183100,1380186903,1573,1573,1573,1573,0
20241111,183000,1380186903,1573,1573,1573,1573,0
20241111,182900,1380186903,1573,1573,1573,1573,0
20241111,182800,1380186903,1573,1573,1573,1573,0
20241111,182700,1380186903,1573,1573,1573,1573,0
20241111,182600,1380186903,1573,1573,1573,1573,0
20241111,182500,1380186903,1573,1573,1573,1573,0
20241111,182400,1380186903,1573,1573,1573,1573,0
20241111,182300,1380186903,1573,1573,1573,1573,0
20241111,182200,1380186903,1573,1573,1573,1573,0
20241111,182100,1380186903,1573,1573,1573,1573,0
20241111,182000,1380186903,1573,1573,1573,1573,0
20241111,181900,1380186903,1573,1573,1573,1573,0
20241111,181800,1380186903,1573,1573,1573,1573,0
20241111,181700,1380186903,1573,1573,1573,1573,0
20241111,181600,1380186903,1573,1573,1573,1573,0
20241111,181500,1380186903,1573,1573,1573,1573,0
20241111,181400,1380186903,1573,1573,1573,1573,0
20241111,181300,1380186903,1573,1573,1573,1573,0
20241111,181200,1380186903,1573,1573,1573,1573,0
20241111,181100,1380186903,1573,1573,1573,1573,10475
20241111,181000,1380186903,1573,1573,1573,1573,0
20241111,180900,1380186903,1573,1573,1573,1573,0
20241111,180800,1380186903,1573,1573,1573,1573,0
20241111,180700,1380186903,1573,1573,1573,1573,0
20241111,180600,1380186903,1573,1573,1573,1573,0
20241111,180500,1380186903,1573,1573,1573,1573,0
20241111,180400,1380186903,1573,1573,1573,1573,0
20241111,180300,1380186903,1573,1573,1573,1573,0
20241111,180200,1380186903,1573,1573,1573,1573,0
20241111,180100,1380186903,1573,1573,1573,1573,0
20241111,180000,1380186903,1573,1573,1573,1573,0
20241111,175900,1380186903,1573,1573,1573,1573,0
20241111,175800,1380186903,1573,1573,1573,1573,0
20241111,175700,1380186903,1573,1573,1573,1573,0
20241111,175600,1380186903,1573,1573,1573,1573,0
20241111,175500,1380186903,1573,1573,1573,1573,0
20241111,175400,1380186903,1573,1573,1573,1573,0
20241111,175300,1380186903,1573,1573,1573,1573,0
20241111,175200,1380186903,1573,1573,1573,1573,0
20241111,175100,1380186903,1573,1573,1573,1573,0
20241111,175000,1380186903,1573,1573,1573,1573,0
20241111,174900,1380186903,1573,1573,1573,1573,0
20241111,174800,1380186903,1573,1573,1573,1573,0
20241111,174700,1380186903,1573,1573,1573,1573,0
20241111,174600,1380186903,1573,1573,1573,1573,0
20241111,174500,1380186903,1573,1573,1573,1573,0
20241111,174400,1380186903,1573,1573,1573,1573,0
20241111,174300,1380186903,1573,1573,1573,1573,0
20241111,174200,1380186903,1573,1573,1573,1573,0
20241111,174100,1380186903,1573,1573,1573,1573,10475
20241111,174000,1380186903,1573,1573,1573,1573,0
20241111,173900,1380186903,1573,1573,1573,1573,0
20241111,173800,1380186903,1573,1573,1573,1573,0
20241111,173700,1380186903,1573,1573,1573,1573,0
20241111,173600,1380186903,1573,1573,1573,1573,0
20241111,173500,1380186903,1573,1573,1573,1573,0
20241111,173400,1380186903,1573,1573,1573,1573,0
20241111,173300,1380186903,1573,1573,1573,1573,0
20241111,173200,1380186903,1573,1573,1573,1573,0
20241111,173100,1380186903,1573,1573,1573,1573,0
20241111,173000,1380186903,1573,1573,1573,1573,0
20241111,172900,1380186903,1573,1573,1573,1573,0
20241111,172800,1380186903,1573,1573,1573,1573,0
20241111,172700,1380186903,1573,1573,1573,1573,0
20241111,172600,1380186903,1573,1573,1573,1573,0
20241111,172500,1380186903,1573,1573,1573,1573,0
20241111,172400,1380186903,1573,1573,1573,1573,0
20241111,172300,1380186903,1573,1573,1573,1573,0
20241111,172200,1380186903,1573,1573,1573,1573,0
20241111,172100,1380186903,1573,1573,1573,1573,0
20241111,172000,1380186903,1573,1573,1573,1573,0
20241111,171900,1380186903,1573,1573,1573,1573,0
20241111,171800,1380186903,1573,1573,1573,1573,0
20241111,171700,1380186903,1573,1573,1573,1573,0
20241111,171600,1380186903,1573,1573,1573,1573,0
20241111,171500,1380186903,1573,1573,1573,1573,0
20241111,171400,1380186903,1573,1573,1573,1573,0
20241111,171300,1380186903,1573,1573,1573,1573,0
20241111,171200,1380186903,1573,1573,1573,1573,0
20241111,171100,1380186903,1573,1573,1573,1573,10475
20241111,171000,1380186903,1573,1573,1573,1573,0
20241111,170900,1380186903,1573,1573,1573,1573,0
20241111,170800,1380186903,1573,1573,1573,1573,0
20241111,170700,1380186903,1573,1573,1573,1573,0
20241111,170600,1380186903,1573,1573,1573,1573,0
20241111,170500,1380186903,1573,1573,1573,1573,0
20241111,170400,1380186903,1573,1573,1573,1573,0
20241111,170300,1380186903,1573,1573,1573,1573,0
20241111,170200,1380186903,1573,1573,1573,1573,0
20241111,170100,1380186903,1573,1573,1573,1573,0
20241111,170000,1380186903,1573,1573,1573,1573,0
20241111,165900,1380186903,1573,1573,1573,1573,0
20241111,165800,1380186903,1573,1573,1573,1573,0
20241111,165700,1380186903,1573,1573,1573,1573,0
20241111,165600,1380186903,1573,1573,1573,1573,0
20241111,165500,1380186903,1573,1573,1573,1573,0
20241111,165400,1380186903,1573,1573,1573,1573,0
20241111,165300,1380186903,1573,1573,1573,1573,0
20241111,165200,1380186903,1573,1573,1573,1573,0
20241111,165100,1380186903,1573,1573,1573,1573,0
20241111,165000,1380186903,1573,1573,1573,1573,0
20241111,164900,1380186903,1573,1573,1573,1573,0
20241111,164800,1380186903,1573,1573,1573,1573,0
20241111,164700,1380186903,1573,1573,1573,1573,0
20241111,164600,1380186903,1573,1573,1573,1573,0
20241111,164500,1380186903,1573,1573,1573,1573,0
20241111,164400,1380186903,1573,1573,1573,1573,0
20241111,164300,1380186903,1573,1573,1573,1573,0
20241111,164200,1380186903,1573,1573,1573,1573,0
20241111,164100,1380186903,1573,1573,1573,1573,10475
20241111,164000,1380186903,1573,1573,1573,1573,0
20241111,163900,1380186903,1573,1573,1573,1573,0
20241111,163800,1380186903,1573,1573,1573,1573,0
20241111,163700,1380186903,1573,1573,1573,1573,0
20241111,163600,1380186903,1573,1573,1573,1573,0
20241111,163500,1380186903,1573,1573,1573,1573,0
20241111,163400,1380186903,1573,1573,1573,1573,0
20241111,163300,1380186903,1573,1573,1573,1573,0
20241111,163200,1380186903,1573,1573,1573,1573,0
20241111,163100,1380186903,1573,1573,1573,1573,0
20241111,163000,1380186903,1573,1573,1573,1573,0
20241111,162900,1380186903,1573,1573,1573,1573,0
20241111,162800,1380186903,1573,1573,1573,1573,0
20241111,162700,1380186903,1573,1573,1573,1573,0
20241111,162600,1380186903,1573,1573,1573,1573,0
20241111,162500,1380186903,1573,1573,1573,1573,0
20241111,162400,1380186903,1573,1573,1573,1573,0
20241111,162300,1380186903,1573,1573,1573,1573,0
20241111,162200,1380186903,1573,1573,1573,1573,0
20241111,162100,1380186903,1573,1573,1573,1573,0
20241111,162000,1380186903,1573,1573,1573,1573,0
20241111,161900,1380186903,1573,1573,1573,1573,0
20241111,161800,1380186903,1573,1573,1573,1573,0
20241111,161700,1380186903,1573,1573,1573,1573,0
20241111,161600,1380186903,1573,1573,1573,1573,0
20241111,161500,1380186903,1573,1573,1573,1573,0
20241111,161400,1380186903,1573,1573,1573,1573,0
20241111,161300,1380186903,1573,1573,1573,1573,0
20241111,161200,1380186903,1573,1573,1573,1573,0
20241111,161100,1380186903,1573,1573,1573,1573,10475
20241111,161000,1380186903,1573,1573,1573,1573,0
20241111,160900,1380186903,1573,1573,1573,1573,0
20241111,160800,1380186903,1573,1573,1573,1573,0
20241111,160700,1380186903,1573,1573,1573,1573,0
20241111,160600,1380186903,1573,1573,1573,1573,0
20241111,160500,1380186903,1573,1573,1573,1573,0
20241111,160400,1380186903,1573,1573,1573,1573,0
20241111,160300,1380186903,1573,1573,1573,1573,0
20241111,160200,1380186903,1573,1573,1573,1573,0
20241111,160100,1380186903,1573,1573,1573,1573,0
20241111,160000,1380186903,1573,1573,1573,1573,0
20241111,155900,1380186903,1573,1573,1573,1573,0
20241111,155800,1380186903,1573,1573,1573,1573,0
20241111,155700,1380186903,1573,1573,1573,1573,0
20241111,155600,1380186903,1573,1573,1573,1573,0
20241111,155500,1380186903,1573,1573,1573,1573,0
20241111,155400,1380186903,1573,1573,1573,1573,0
20241111,155300,1380186903,1573,1573,1573,1573,0
20241111,155200,1380186903,1573,1573,1573,1573,0
20241111,155100,1380186903,1573,1573,1573,1573,0
20241111,155000,1380186903,1573,1573,1573,1573,0
20241111,154900,1380186903,1573,1573,1573,1573,0
20241111,154800,1380186903,1573,1573,1573,1573,0
20241111,154700,1380186903,1573,1573,1573,1573,0
20241111,154600,1380186903,1573,1573,1573,1573,0
20241111,154500,1380186903,1573,1573,1573,1573,0
20241111,154400,1380186903,1573,1573,1573,1573,0
20241111,154300,1380186903,1573,1573,1573,1573,0
20241111,154200,1380186903,1573,1573,1573,1573,0
20241111,154100,1380186903,1573,1573,1573,1573,10475
20241111,154000,1380186903,1573,1573,1573,1573,0
20241111,153900,1380186903,1573,1573,1573,1573,0
20241111,153800,1380186903,1573,1573,1573,1573,0
20241111,153700,1380186903,1573,1573,1573,1573,0
20241111,153600,1380186903,1573,1573,1573,1573,0
20241111,153500,1380186903,1573,1573,1573,1573,0
20241111,153400,1380186903,1573,1573,1573,1573,0
20241111,153300,1380186903,1573,1573,1573,1573,0
20241111,153200,1380186903,1573,1573,1573,1573,0
20241111,153100,1380186903,1573,1573,1573,1573,0
20241111,153000,1380186903,1573,1573,1573,1573,10475
20241111,152900,1363709728,1573,1573,1573,1573,0
20241111,152800,1363709728,1573,1573,1573,1573,0
20241111,152700,1363709728,1573,1573,1573,1573,0
20241111,152600,1363709728,1573,1573,1573,1573,0
20241111,152500,1363709728,1573,1573,1573,1573,0
20241111,152400,1363709728,1573,1573,1573,1573,0
20241111,152300,1363709728,1573,1573,1573,1573,0
20241111,152200,1363709728,1573,1573,1573,1573,0
20241111,152100,1363709728,1573,1573,1573,1573,0
20241111,152000,1363709728,1573,1573,1573,1573,0
20241111,151900,1363709728,1573,1573,1573,1570,1296
20241111,151800,1361674782,1573,1573,1574,1570,1389
20241111,151700,1359493052,1574,1575,1575,1570,799
20241111,151600,1358237667,1575,1572,1575,1571,5025
20241111,151500,1350342771,1575,1573,1575,1572,563
20241111,151400,1349457711,1573,1573,1573,1573,2
20241111,151300,1349454565,1573,1573,1575,1572,48
20241111,151200,1349379049,1573,1576,1576,1573,277
20241111,151100,1348943118,1576,1573,1576,1573,14
20241111,151000,1348921075,1572,1576,1576,1572,22
20241111,150900,1348886431,1576,1572,1576,1571,1230
20241111,150800,1346953771,1576,1572,1576,1572,6
20241111,150700,1346944323,1576,1571,1576,1571,1898
20241111,150600,1343956387,1574,1571,1574,1571,12
20241111,150500,1343937532,1574,1572,1574,1571,1306
20241111,150400,1341884439,1574,1574,1574,1572,339
20241111,150300,1341351027,1574,1574,1574,1574,11
20241111,150200,1341333713,1578,1573,1578,1573,515
20241111,150100,1340523100,1578,1577,1579,1570,28921
20241111,150000,1295028206,1577,1577,1577,1577,1
20241111,145900,1295026629,1578,1578,1578,1578,2894
20241111,145800,1290459897,1577,1577,1577,1577,3496
20241111,145700,1284946705,1577,1578,1578,1577,232
20241111,145600,1284580611,1577,1577,1577,1577,484
20241111,145500,1283817343,1578,1577,1578,1577,2
20241111,145400,1283814188,1578,1578,1578,1578,98
20241111,145300,1283659544,1578,1579,1579,1578,210
20241111,145200,1283328163,1578,1579,1579,1578,570
20241111,145100,1282428673,1579,1578,1579,1578,2
20241111,145000,1282425516,1578,1577,1578,1577,1797
20241111,144900,1279591527,1577,1577,1577,1577,0
20241111,144800,1279591527,1577,1577,1577,1577,1
20241111,144700,1279589950,1578,1578,1578,1577,371
20241111,144600,1279004513,1578,1577,1578,1577,467
20241111,144500,1278267588,1578,1578,1578,1578,1
20241111,144400,1278266010,1578,1576,1578,1576,1082
20241111,144300,1276559116,1578,1576,1578,1576,603
20241111,144200,1275608285,1576,1578,1578,1576,601
20241111,144100,1274660807,1577,1578,1578,1577,320
20241111,144000,1274156147,1577,1576,1577,1576,8
20241111,143900,1274143532,1576,1576,1576,1576,1
20241111,143800,1274141956,1576,1576,1576,1576,2
20241111,143700,1274138804,1576,1576,1576,1576,1
20241111,143600,1274137228,1576,1576,1576,1576,57
20241111,143500,1274047396,1574,1574,1574,1574,1
20241111,143400,1274045822,1579,1577,1579,1575,1449
20241111,143300,1271762243,1579,1579,1579,1579,750
20241111,143200,1270577993,1575,1574,1575,1574,2
20241111,143100,1270574844,1577,1577,1577,1577,826
20241111,143000,1269272242,1580,1580,1580,1580,0
20241111,142900,1269272242,1580,1577,1580,1577,397
20241111,142800,1268646170,1577,1573,1577,1573,9
20241111,142700,1268631981,1574,1577,1577,1574,28624
20241111,142600,1223570858,1577,1577,1577,1577,1007
20241111,142500,1221982819,1577,1577,1577,1577,1500
20241111,142400,1219617319,1580,1580,1580,1580,0
20241111,142300,1219617319,1580,1579,1580,1577,601
20241111,142200,1218668285,1579,1578,1579,1578,121
20241111,142100,1218477326,1578,1578,1578,1578,0
20241111,142000,1218477326,1578,1577,1578,1577,709
20241111,141900,1217359198,1577,1575,1577,1575,2
20241111,141800,1217356046,1577,1577,1577,1577,1
20241111,141700,1217354469,1573,1573,1573,1573,0
20241111,141600,1217354469,1573,1575,1575,1573,414
20241111,141500,1216703208,1575,1573,1575,1573,7
20241111,141400,1216692185,1573,1573,1573,1573,508
20241111,141300,1215893101,1576,1573,1576,1573,364
20241111,141200,1215320526,1575,1573,1575,1573,46
20241111,141100,1215248078,1573,1573,1573,1573,0
20241111,141000,1215248078,1573,1574,1574,1573,1445
20241111,140900,1212975092,1575,1573,1575,1573,1790
20241111,140800,1210159222,1573,1573,1573,1573,1518
20241111,140700,1207771408,1573,1575,1575,1572,3127
20241111,140600,1202852658,1574,1574,1574,1573,986
20241111,140500,1201301506,1574,1573,1574,1573,603
20241111,140400,1200352386,1574,1574,1574,1574,0
20241111,140300,1200352386,1574,1573,1574,1573,428
20241111,140200,1199678922,1573,1572,1573,1572,1133
20241111,140100,1197896846,1573,1574,1574,1573,11169
20241111,140000,1180323994,1574,1574,1574,1574,2
20241111,135900,1180320846,1575,1575,1575,1575,629
20241111,135800,1179330171,1575,1575,1575,1575,2
20241111,135700,1179327021,1578,1578,1578,1578,0
20241111,135600,1179327021,1578,1575,1578,1575,4
20241111,135500,1179320712,1574,1574,1574,1574,0
20241111,135400,1179320712,1574,1574,1574,1574,1
20241111,135300,1179319138,1578,1578,1578,1574,11
20241111,135200,1179301784,1575,1576,1576,1575,14748
20241111,135100,1156070874,1577,1580,1580,1577,39153
20241111,135000,1094235618,1581,1580,1581,1580,101
20241111,134900,1094075938,1580,1580,1580,1580,4246
20241111,134800,1087367258,1580,1580,1581,1580,2198
20241111,134700,1083892418,1581,1582,1582,1581,6204
20241111,134600,1074082017,1582,1582,1582,1582,7
20241111,134500,1074070943,1582,1582,1582,1582,10
20241111,134400,1074055123,1582,1582,1582,1582,1
20241111,134300,1074053541,1586,1586,1586,1582,15
20241111,134200,1074029755,1583,1583,1583,1583,10
20241111,134100,1074013925,1586,1586,1586,1586,0
20241111,134000,1074013925,1586,1582,1586,1582,11
20241111,133900,1073996483,1586,1586,1586,1586,180
20241111,133800,1073711003,1586,1586,1586,1586,50
20241111,133700,1073631703,1586,1582,1586,1582,1463
20241111,133600,1071312451,1582,1582,1582,1582,43
20241111,133500,1071244425,1580,1583,1583,1580,4673
20241111,133400,1063857457,1585,1585,1585,1585,220
20241111,133300,1063508757,1583,1583,1583,1583,0
20241111,133200,1063508757,1583,1583,1583,1583,0
20241111,133100,1063508757,1583,1583,1583,1583,224
20241111,133000,1063154165,1583,1580,1583,1580,2924
20241111,132900,1058526580,1580,1581,1581,1580,2901
20241111,132800,1053942848,1581,1580,1581,1580,1141
20241111,132700,1052138930,1580,1581,1581,1580,4545
20241111,132600,1044953800,1582,1582,1582,1582,195
20241111,132500,1044645310,1582,1583,1583,1581,585
20241111,132400,1043719862,1583,1583,1585,1583,705
20241111,132300,1042603845,1585,1585,1585,1585,166
20241111,132200,1042340735,1585,1583,1585,1583,2
20241111,132100,1042337567,1583,1585,1585,1583,85
20241111,132000,1042203008,1585,1585,1585,1585,0
20241111,131900,1042203008,1585,1582,1585,1581,1037
20241111,131800,1040562898,1582,1585,1585,1582,2
20241111,131700,1040559731,1584,1584,1584,1584,25
20241111,131600,1040520131,1585,1584,1585,1584,536
20241111,131500,1039670907,1584,1582,1584,1581,870
20241111,131400,1038293859,1583,1583,1583,1583,0
20241111,131300,1038293859,1583,1583,1583,1583,16
20241111,131200,1038268531,1581,1581,1581,1581,0
20241111,131100,1038268531,1581,1581,1581,1581,10
20241111,131000,1038252721,1581,1581,1581,1581,450
20241111,130900,1037541271,1582,1582,1582,1582,79
20241111,130800,1037416293,1582,1582,1582,1582,3
20241111,130700,1037411547,1582,1582,1582,1582,4
20241111,130600,1037405219,1582,1576,1582,1576,2968
20241111,130500,1032725115,1576,1575,1576,1574,420
20241111,130400,1032063869,1574,1575,1575,1574,704
20241111,130300,1030955080,1575,1575,1575,1575,2
20241111,130200,1030951930,1574,1574,1574,1574,1
20241111,130100,1030950356,1574,1576,1576,1574,3922
20241111,130000,1024773638,1575,1576,1576,1575,1307
20241111,125900,1022713807,1576,1575,1576,1575,1347
20241111,125800,1020590936,1575,1575,1575,1575,0
20241111,125700,1020590936,1575,1575,1575,1575,0
20241111,125600,1020590936,1575,1576,1576,1575,34
20241111,125500,1020537385,1575,1575,1575,1575,0
20241111,125400,1020537385,1575,1576,1576,1575,1001
20241111,125300,1018959810,1576,1574,1576,1574,35
20241111,125200,1018904652,1574,1574,1574,1574,14
20241111,125100,1018882616,1574,1574,1574,1574,18
20241111,125000,1018854284,1574,1574,1574,1573,465
20241111,124900,1018122375,1574,1576,1576,1574,324
20241111,124800,1017611799,1576,1573,1576,1573,2043
20241111,124700,1014396657,1573,1574,1574,1573,11
20241111,124600,1014379344,1573,1576,1576,1573,3567
20241111,124500,1008764453,1575,1575,1575,1575,0
20241111,124400,1008764453,1575,1574,1579,1574,1005
20241111,124300,1007182572,1574,1574,1574,1574,0
20241111,124200,1007182572,1574,1575,1575,1574,193
20241111,124100,1006878599,1575,1575,1575,1575,1613
20241111,124000,1004338124,1575,1576,1576,1575,1501
20241111,123900,1001972549,1576,1579,1581,1576,221
20241111,123800,1001623369,1576,1576,1576,1576,811
20241111,123700,1000345233,1576,1576,1576,1576,86
20241111,123600,1000209697,1576,1577,1579,1576,154
20241111,123500,999966833,1577,1578,1579,1577,37
20241111,123400,999908481,1579,1582,1582,1579,405
20241111,123300,999268890,1582,1582,1582,1582,1
20241111,123200,999267308,1579,1581,1582,1579,1786
20241111,123100,996443343,1581,1581,1581,1579,325
20241111,123000,995929546,1575,1580,1580,1575,3035
20241111,122900,991147157,1579,1579,1579,1579,4
20241111,122800,991140841,1581,1581,1581,1581,0
20241111,122700,991140841,1581,1579,1581,1579,4
20241111,122600,991134519,1581,1581,1581,1581,0
20241111,122500,991134519,1581,1580,1581,1580,13
20241111,122400,991113969,1580,1584,1584,1580,780
20241111,122300,989881397,1584,1584,1584,1584,1
20241111,122200,989879813,1580,1580,1580,1580,383
20241111,122100,989274673,1580,1580,1580,1580,0
20241111,122000,989274673,1580,1582,1582,1575,1842
20241111,121900,986367494,1581,1583,1585,1581,865
20241111,121800,984998086,1584,1584,1584,1583,344
20241111,121700,984453500,1581,1583,1583,1581,886
20241111,121600,983052714,1584,1584,1584,1584,0
20241111,121500,983052714,1584,1584,1584,1584,110
20241111,121400,982878474,1582,1581,1582,1581,400
20241111,121300,982245782,1581,1578,1581,1578,59
20241111,121200,982152578,1578,1575,1578,1575,197
20241111,121100,981841717,1574,1574,1574,1574,1
20241111,121000,981840143,1574,1574,1574,1574,1
20241111,120900,981838569,1575,1575,1575,1575,103
20241111,120800,981676344,1574,1574,1574,1574,40
20241111,120700,981613384,1574,1574,1574,1574,39
20241111,120600,981551998,1574,1575,1575,1574,100
20241111,120500,981394548,1575,1574,1575,1574,194
20241111,120400,981089142,1574,1576,1576,1574,2870
20241111,120300,976568765,1576,1577,1577,1576,3987
20241111,120200,970283487,1578,1579,1579,1578,549
20241111,120100,969416664,1582,1581,1582,1580,3
20241111,120000,969411921,1582,1582,1582,1582,1
20241111,115900,969410339,1583,1583,1583,1583,1
20241111,115800,969408756,1578,1579,1579,1578,1493
20241111,115700,967051802,1579,1580,1580,1579,95
20241111,115600,966901705,1580,1578,1580,1576,6955
20241111,115500,955933604,1580,1589,1589,1577,31478
20241111,115400,906172756,1589,1585,1589,1585,100
20241111,115300,906014153,1582,1583,1583,1582,1750
20241111,115200,903245400,1583,1582,1583,1582,21
20241111,115100,903212158,1585,1585,1585,1583,3112
20241111,115000,898285638,1586,1586,1586,1586,1
20241111,114900,898284052,1584,1584,1584,1583,2356
20241111,114800,894554149,1584,1584,1584,1584,300
20241111,114700,894078949,1584,1586,1586,1583,2754
20241111,114600,889719356,1586,1584,1586,1583,1527
20241111,114500,887300666,1584,1584,1584,1584,1000
20241111,114400,885716666,1586,1586,1586,1584,3961
20241111,114300,879437698,1586,1587,1587,1586,944
20241111,114200,877939777,1586,1590,1590,1586,1435
20241111,114100,875662439,1590,1590,1590,1590,17
20241111,114000,875635409,1587,1590,1590,1587,711
20241111,113900,874505165,1590,1590,1590,1590,0
20241111,113800,874505165,1590,1590,1590,1590,4
20241111,113700,874498805,1590,1590,1590,1586,216
20241111,113600,874155785,1590,1587,1590,1586,5419
20241111,113500,865559127,1591,1588,1591,1587,1273
20241111,113400,863538786,1587,1587,1587,1587,11
20241111,113300,863521329,1587,1587,1588,1586,4115
20241111,113200,856992582,1588,1590,1590,1587,1076
20241111,113100,855284024,1591,1591,1591,1591,2
20241111,113000,855280842,1592,1591,1592,1591,50
20241111,112900,855201290,1590,1590,1590,1590,0
20241111,112800,855201290,1590,1590,1590,1590,0
20241111,112700,855201290,1590,1590,1590,1590,9
20241111,112600,855186980,1592,1592,1592,1592,0
20241111,112500,855186980,1592,1591,1592,1591,20
20241111,112400,855155152,1591,1591,1591,1591,3
20241111,112300,855150379,1592,1592,1592,1592,2
20241111,112200,855147195,1592,1592,1592,1592,0
20241111,112100,855147195,1592,1592,1592,1592,0
20241111,112000,855147195,1592,1592,1592,1592,0
20241111,111900,855147195,1592,1592,1592,1592,0
20241111,111800,855147195,1592,1588,1592,1587,18
20241111,111700,855118609,1592,1592,1592,1592,20
20241111,111600,855086769,1592,1588,1592,1588,67
20241111,111500,854980361,1592,1589,1592,1589,87
20241111,111400,854842115,1593,1589,1593,1589,1228
20241111,111300,852888396,1590,1590,1590,1590,6
20241111,111200,852878856,1591,1588,1591,1588,2
20241111,111100,852875677,1591,1591,1591,1591,3
20241111,111000,852870904,1591,1590,1591,1589,4
20241111,110900,852864543,1591,1591,1591,1591,0
20241111,110800,852864543,1591,1588,1591,1588,502
20241111,110700,852067115,1590,1590,1590,1590,52
20241111,110600,851984435,1588,1588,1588,1588,300
20241111,110500,851508035,1593,1586,1593,1586,20
20241111,110400,851476273,1587,1587,1587,1587,1
20241111,110300,851474686,1593,1589,1593,1588,15
20241111,110200,851450859,1593,1587,1593,1585,5841
20241111,110100,842187195,1593,1592,1593,1586,1096
20241111,110000,840442880,1592,1589,1592,1586,1580
20241111,105900,837936982,1592,1586,1593,1586,1167
20241111,105800,836082816,1586,1586,1586,1586,863
20241111,105700,834714098,1586,1586,1586,1585,4526
20241111,105600,827537262,1587,1587,1587,1587,184
20241111,105500,827245254,1587,1586,1587,1585,3985
20241111,105400,820927266,1586,1586,1586,1586,569
20241111,105300,820024832,1587,1586,1587,1586,1323
20241111,105200,817926551,1586,1589,1589,1586,4001
20241111,105100,811574579,1588,1588,1588,1588,0
20241111,105000,811574579,1588,1591,1591,1588,5000
20241111,104900,803629256,1591,1593,1593,1591,739
20241111,104800,802452546,1594,1594,1594,1594,11
20241111,104700,802435012,1593,1595,1595,1593,1549
20241111,104600,799965906,1594,1592,1594,1592,60
20241111,104500,799870316,1592,1593,1593,1592,5100
20241111,104400,791751016,1594,1595,1595,1594,68
20241111,104300,791642559,1595,1596,1596,1595,192
20241111,104200,791336308,1597,1597,1597,1597,1
20241111,104100,791334711,1598,1598,1598,1598,2
20241111,104000,791331515,1597,1599,1599,1597,487
20241111,103900,790553303,1600,1600,1601,1600,10917
20241111,103800,773085792,1600,1600,1600,1600,5465
20241111,103700,764341792,1600,1600,1600,1600,2178
20241111,103600,760856992,1600,1602,1602,1600,4548
20241111,103500,753579535,1602,1603,1603,1602,180
20241111,103400,753291075,1603,1604,1604,1603,1374
20241111,103300,751088193,1605,1605,1605,1605,10
20241111,103200,751072143,1602,1603,1603,1601,248
20241111,103100,750674968,1602,1602,1602,1602,0
20241111,103000,750674968,1602,1602,1602,1602,0
20241111,102900,750674968,1602,1602,1602,1602,311
20241111,102800,750176746,1608,1608,1608,1608,0
20241111,102700,750176746,1608,1605,1608,1605,593
20241111,102600,749223810,1605,1598,1605,1598,966
20241111,102500,747678676,1604,1599,1604,1598,508
20241111,102400,746865886,1600,1600,1601,1600,19934
20241111,102300,714971302,1600,1610,1610,1600,10433
20241111,102200,698231608,1611,1591,1611,1591,57130
20241111,102100,606554644,1593,1591,1594,1591,233
20241111,102000,606183503,1590,1589,1592,1589,540
20241111,101900,605324458,1589,1588,1589,1588,382
20241111,101800,604717832,1584,1588,1588,1584,2832
20241111,101700,600225206,1588,1584,1588,1584,1232
20241111,101600,598269198,1583,1583,1583,1583,0
20241111,101500,598269198,1583,1584,1584,1583,1237
20241111,101400,596310090,1583,1584,1584,1583,4267
20241111,101300,589552162,1584,1585,1586,1584,7744
20241111,101200,577282110,1585,1589,1589,1585,10344
20241111,101100,560876893,1587,1594,1594,1587,601
20241111,101000,559923097,1587,1586,1588,1585,5357
20241111,100900,551423938,1586,1587,1589,1586,5061
20241111,100800,543394946,1587,1588,1588,1587,8213
20241111,100700,530356743,1588,1589,1589,1588,900
20241111,100600,528927293,1588,1591,1591,1588,6249
20241111,100500,518996437,1591,1594,1594,1590,2181
20241111,100400,515527132,1591,1594,1594,1591,7201
20241111,100300,504060880,1592,1594,1594,1592,321
20241111,100200,503549806,1596,1596,1596,1590,2593
20241111,100100,499424429,1591,1591,1591,1591,200
20241111,100000,499106229,1590,1589,1592,1589,4950
20241111,095900,491232952,1590,1589,1590,1589,3060
20241111,095800,486368852,1589,1591,1591,1589,11391
20241111,095700,468259209,1591,1594,1594,1591,10596
20241111,095600,451393092,1594,1596,1596,1594,3821
20241111,095500,445300462,1596,1596,1596,1596,1064
20241111,095400,443602318,1595,1596,1596,1595,4287
20241111,095300,436761866,1596,1596,1596,1596,1600
20241111,095200,434208266,1596,1596,1596,1596,1400
20241111,095100,431973866,1596,1596,1596,1596,327
20241111,095000,431451974,1596,1596,1596,1594,2536
20241111,094900,427407866,1595,1596,1596,1594,1299
20241111,094800,425336390,1594,1596,1596,1594,1699
20241111,094700,422626296,1597,1597,1597,1595,3667
20241111,094600,416774804,1597,1597,1597,1597,840
20241111,094500,415433324,1597,1597,1597,1597,1409
20241111,094400,413183151,1597,1595,1597,1595,2015
20241111,094300,409965209,1596,1601,1601,1595,8094
20241111,094200,397049242,1597,1600,1600,1597,8443
20241111,094100,383552332,1603,1603,1603,1603,31
20241111,094000,383502639,1600,1602,1603,1600,4541
20241111,093900,376231486,1602,1602,1602,1599,3530
20241111,093800,370583528,1602,1600,1602,1600,1402
20241111,093700,368338028,1600,1598,1600,1598,715
20241111,093600,367194928,1598,1598,1598,1598,847
20241111,093500,365841422,1598,1599,1599,1598,3017
20241111,093400,361020106,1598,1601,1601,1598,7745
20241111,093300,348631272,1601,1609,1609,1601,7863
20241111,093200,336035437,1609,1603,1609,1602,3641
20241111,093100,330199632,1603,1605,1605,1603,3293
20241111,093000,324920931,1603,1605,1609,1603,7606
20241111,092900,312722784,1604,1609,1609,1604,15406
20241111,092800,287984580,1611,1612,1612,1609,5316
20241111,092700,279423513,1620,1620,1620,1620,300
20241111,092600,278937513,1624,1624,1624,1624,22
20241111,092500,278901785,1609,1608,1611,1608,4396
20241111,092400,271820113,1608,1609,1609,1608,9841
20241111,092300,255995185,1609,1617,1618,1609,23321
20241111,092200,218404258,1617,1617,1617,1616,1689
20241111,092100,215673645,1615,1623,1623,1615,3263
20241111,092000,210400118,1623,1623,1623,1623,5
20241111,091900,210392003,1623,1615,1623,1615,7
20241111,091800,210380666,1614,1622,1622,1614,14050
20241111,091700,187686565,1620,1615,1622,1615,2396
20241111,091600,183811698,1622,1614,1622,1613,1274
20241111,091500,181753689,1612,1617,1627,1612,6196
20241111,091400,171752871,1618,1622,1628,1618,4415
20241111,091300,164599497,1620,1632,1632,1620,8714
20241111,091200,150475631,1625,1637,1637,1625,6300
20241111,091100,140223250,1637,1631,1639,1630,7156
20241111,091000,128556823,1639,1634,1639,1631,6462
20241111,090900,118014664,1644,1642,1650,1635,8882
20241111,090800,103469582,1650,1650,1650,1650,900
20241111,090700,101984582,1640,1657,1657,1640,8098
20241111,090600,88688911,1655,1648,1657,1643,35470
20241111,090500,30029398,1657,1650,1657,1650,2873
20241111,090400,25288059,1651,1657,1657,1651,852
20241111,090300,23880127,1657,1661,1686,1648,5135
20241111,090200,15379918,1662,1695,1695,1662,3517
20241111,090100,9513702,1674,1698,1698,1674,1396
20241111,090000,7173640,1698,1688,1698,1675,4106