KissMeData/254120/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,204900,334336709,1671,1671,1671,1671,1906
20241112,204800,334336709,1671,1671,1671,1671,0
20241112,204700,334336709,1671,1671,1671,1671,0
20241112,204600,334336709,1671,1671,1671,1671,0
20241112,204500,334336709,1671,1671,1671,1671,0
20241112,204400,334336709,1671,1671,1671,1671,0
20241112,204300,334336709,1671,1671,1671,1671,0
20241112,204200,334336709,1671,1671,1671,1671,0
20241112,204100,334336709,1671,1671,1671,1671,0
20241112,204000,334336709,1671,1671,1671,1671,0
20241112,203900,334336709,1671,1671,1671,1671,0
20241112,203800,334336709,1671,1671,1671,1671,0
20241112,203700,334336709,1671,1671,1671,1671,0
20241112,203600,334336709,1671,1671,1671,1671,0
20241112,203500,334336709,1671,1671,1671,1671,0
20241112,203400,334336709,1671,1671,1671,1671,0
20241112,203300,334336709,1671,1671,1671,1671,0
20241112,203200,334336709,1671,1671,1671,1671,0
20241112,203100,334336709,1671,1671,1671,1671,0
20241112,203000,334336709,1671,1671,1671,1671,0
20241112,202900,334336709,1671,1671,1671,1671,0
20241112,202800,334336709,1671,1671,1671,1671,0
20241112,202700,334336709,1671,1671,1671,1671,0
20241112,202600,334336709,1671,1671,1671,1671,0
20241112,202500,334336709,1671,1671,1671,1671,0
20241112,202400,334336709,1671,1671,1671,1671,0
20241112,202300,334336709,1671,1671,1671,1671,0
20241112,202200,334336709,1671,1671,1671,1671,0
20241112,202100,334336709,1671,1671,1671,1671,0
20241112,202000,334336709,1671,1671,1671,1671,0
20241112,201900,334336709,1671,1671,1671,1671,1906
20241112,201800,334336709,1671,1671,1671,1671,0
20241112,201700,334336709,1671,1671,1671,1671,0
20241112,201600,334336709,1671,1671,1671,1671,0
20241112,201500,334336709,1671,1671,1671,1671,0
20241112,201400,334336709,1671,1671,1671,1671,0
20241112,201300,334336709,1671,1671,1671,1671,0
20241112,201200,334336709,1671,1671,1671,1671,0
20241112,201100,334336709,1671,1671,1671,1671,0
20241112,201000,334336709,1671,1671,1671,1671,0
20241112,200900,334336709,1671,1671,1671,1671,0
20241112,200800,334336709,1671,1671,1671,1671,0
20241112,200700,334336709,1671,1671,1671,1671,0
20241112,200600,334336709,1671,1671,1671,1671,0
20241112,200500,334336709,1671,1671,1671,1671,0
20241112,200400,334336709,1671,1671,1671,1671,0
20241112,200300,334336709,1671,1671,1671,1671,0
20241112,200200,334336709,1671,1671,1671,1671,0
20241112,200100,334336709,1671,1671,1671,1671,0
20241112,200000,334336709,1671,1671,1671,1671,0
20241112,195900,334336709,1671,1671,1671,1671,0
20241112,195800,334336709,1671,1671,1671,1671,0
20241112,195700,334336709,1671,1671,1671,1671,0
20241112,195600,334336709,1671,1671,1671,1671,0
20241112,195500,334336709,1671,1671,1671,1671,0
20241112,195400,334336709,1671,1671,1671,1671,0
20241112,195300,334336709,1671,1671,1671,1671,0
20241112,195200,334336709,1671,1671,1671,1671,0
20241112,195100,334336709,1671,1671,1671,1671,0
20241112,195000,334336709,1671,1671,1671,1671,0
20241112,194900,334336709,1671,1671,1671,1671,1906
20241112,194800,334336709,1671,1671,1671,1671,0
20241112,194700,334336709,1671,1671,1671,1671,0
20241112,194600,334336709,1671,1671,1671,1671,0
20241112,194500,334336709,1671,1671,1671,1671,0
20241112,194400,334336709,1671,1671,1671,1671,0
20241112,194300,334336709,1671,1671,1671,1671,0
20241112,194200,334336709,1671,1671,1671,1671,0
20241112,194100,334336709,1671,1671,1671,1671,0
20241112,194000,334336709,1671,1671,1671,1671,0
20241112,193900,334336709,1671,1671,1671,1671,0
20241112,193800,334336709,1671,1671,1671,1671,0
20241112,193700,334336709,1671,1671,1671,1671,0
20241112,193600,334336709,1671,1671,1671,1671,0
20241112,193500,334336709,1671,1671,1671,1671,0
20241112,193400,334336709,1671,1671,1671,1671,0
20241112,193300,334336709,1671,1671,1671,1671,0
20241112,193200,334336709,1671,1671,1671,1671,0
20241112,193100,334336709,1671,1671,1671,1671,0
20241112,193000,334336709,1671,1671,1671,1671,0
20241112,192900,334336709,1671,1671,1671,1671,0
20241112,192800,334336709,1671,1671,1671,1671,0
20241112,192700,334336709,1671,1671,1671,1671,0
20241112,192600,334336709,1671,1671,1671,1671,0
20241112,192500,334336709,1671,1671,1671,1671,0
20241112,192400,334336709,1671,1671,1671,1671,0
20241112,192300,334336709,1671,1671,1671,1671,0
20241112,192200,334336709,1671,1671,1671,1671,0
20241112,192100,334336709,1671,1671,1671,1671,0
20241112,192000,334336709,1671,1671,1671,1671,0
20241112,191900,334336709,1671,1671,1671,1671,1906
20241112,191800,334336709,1671,1671,1671,1671,0
20241112,191700,334336709,1671,1671,1671,1671,0
20241112,191600,334336709,1671,1671,1671,1671,0
20241112,191500,334336709,1671,1671,1671,1671,0
20241112,191400,334336709,1671,1671,1671,1671,0
20241112,191300,334336709,1671,1671,1671,1671,0
20241112,191200,334336709,1671,1671,1671,1671,0
20241112,191100,334336709,1671,1671,1671,1671,0
20241112,191000,334336709,1671,1671,1671,1671,0
20241112,190900,334336709,1671,1671,1671,1671,0
20241112,190800,334336709,1671,1671,1671,1671,0
20241112,190700,334336709,1671,1671,1671,1671,0
20241112,190600,334336709,1671,1671,1671,1671,0
20241112,190500,334336709,1671,1671,1671,1671,0
20241112,190400,334336709,1671,1671,1671,1671,0
20241112,190300,334336709,1671,1671,1671,1671,0
20241112,190200,334336709,1671,1671,1671,1671,0
20241112,190100,334336709,1671,1671,1671,1671,0
20241112,190000,334336709,1671,1671,1671,1671,0
20241112,185900,334336709,1671,1671,1671,1671,0
20241112,185800,334336709,1671,1671,1671,1671,0
20241112,185700,334336709,1671,1671,1671,1671,0
20241112,185600,334336709,1671,1671,1671,1671,0
20241112,185500,334336709,1671,1671,1671,1671,0
20241112,185400,334336709,1671,1671,1671,1671,0
20241112,185300,334336709,1671,1671,1671,1671,0
20241112,185200,334336709,1671,1671,1671,1671,0
20241112,185100,334336709,1671,1671,1671,1671,0
20241112,185000,334336709,1671,1671,1671,1671,0
20241112,184900,334336709,1671,1671,1671,1671,1906
20241112,184800,334336709,1671,1671,1671,1671,0
20241112,184700,334336709,1671,1671,1671,1671,0
20241112,184600,334336709,1671,1671,1671,1671,0
20241112,184500,334336709,1671,1671,1671,1671,0
20241112,184400,334336709,1671,1671,1671,1671,0
20241112,184300,334336709,1671,1671,1671,1671,0
20241112,184200,334336709,1671,1671,1671,1671,0
20241112,184100,334336709,1671,1671,1671,1671,0
20241112,184000,334336709,1671,1671,1671,1671,0
20241112,183900,334336709,1671,1671,1671,1671,0
20241112,183800,334336709,1671,1671,1671,1671,0
20241112,183700,334336709,1671,1671,1671,1671,0
20241112,183600,334336709,1671,1671,1671,1671,0
20241112,183500,334336709,1671,1671,1671,1671,0
20241112,183400,334336709,1671,1671,1671,1671,0
20241112,183300,334336709,1671,1671,1671,1671,0
20241112,183200,334336709,1671,1671,1671,1671,0
20241112,183100,334336709,1671,1671,1671,1671,0
20241112,183000,334336709,1671,1671,1671,1671,0
20241112,182900,334336709,1671,1671,1671,1671,0
20241112,182800,334336709,1671,1671,1671,1671,0
20241112,182700,334336709,1671,1671,1671,1671,0
20241112,182600,334336709,1671,1671,1671,1671,0
20241112,182500,334336709,1671,1671,1671,1671,0
20241112,182400,334336709,1671,1671,1671,1671,0
20241112,182300,334336709,1671,1671,1671,1671,0
20241112,182200,334336709,1671,1671,1671,1671,0
20241112,182100,334336709,1671,1671,1671,1671,0
20241112,182000,334336709,1671,1671,1671,1671,0
20241112,181900,334336709,1671,1671,1671,1671,1906
20241112,181800,334336709,1671,1671,1671,1671,0
20241112,181700,334336709,1671,1671,1671,1671,0
20241112,181600,334336709,1671,1671,1671,1671,0
20241112,181500,334336709,1671,1671,1671,1671,0
20241112,181400,334336709,1671,1671,1671,1671,0
20241112,181300,334336709,1671,1671,1671,1671,0
20241112,181200,334336709,1671,1671,1671,1671,0
20241112,181100,334336709,1671,1671,1671,1671,0
20241112,181000,334336709,1671,1671,1671,1671,0
20241112,180900,334336709,1671,1671,1671,1671,0
20241112,180800,334336709,1671,1671,1671,1671,0
20241112,180700,334336709,1671,1671,1671,1671,0
20241112,180600,334336709,1671,1671,1671,1671,0
20241112,180500,334336709,1671,1671,1671,1671,0
20241112,180400,334336709,1671,1671,1671,1671,0
20241112,180300,334336709,1671,1671,1671,1671,0
20241112,180200,334336709,1671,1671,1671,1671,0
20241112,180100,334336709,1671,1671,1671,1671,0
20241112,180000,334336709,1671,1671,1671,1671,0
20241112,175900,334336709,1671,1671,1671,1671,0
20241112,175800,334336709,1671,1671,1671,1671,0
20241112,175700,334336709,1671,1671,1671,1671,0
20241112,175600,334336709,1671,1671,1671,1671,0
20241112,175500,334336709,1671,1671,1671,1671,0
20241112,175400,334336709,1671,1671,1671,1671,0
20241112,175300,334336709,1671,1671,1671,1671,0
20241112,175200,334336709,1671,1671,1671,1671,0
20241112,175100,334336709,1671,1671,1671,1671,0
20241112,175000,334336709,1671,1671,1671,1671,0
20241112,174900,334336709,1671,1671,1671,1671,1906
20241112,174800,334336709,1671,1671,1671,1671,0
20241112,174700,334336709,1671,1671,1671,1671,0
20241112,174600,334336709,1671,1671,1671,1671,0
20241112,174500,334336709,1671,1671,1671,1671,0
20241112,174400,334336709,1671,1671,1671,1671,0
20241112,174300,334336709,1671,1671,1671,1671,0
20241112,174200,334336709,1671,1671,1671,1671,0
20241112,174100,334336709,1671,1671,1671,1671,0
20241112,174000,334336709,1671,1671,1671,1671,0
20241112,173900,334336709,1671,1671,1671,1671,0
20241112,173800,334336709,1671,1671,1671,1671,0
20241112,173700,334336709,1671,1671,1671,1671,0
20241112,173600,334336709,1671,1671,1671,1671,0
20241112,173500,334336709,1671,1671,1671,1671,0
20241112,173400,334336709,1671,1671,1671,1671,0
20241112,173300,334336709,1671,1671,1671,1671,0
20241112,173200,334336709,1671,1671,1671,1671,0
20241112,173100,334336709,1671,1671,1671,1671,0
20241112,173000,334336709,1671,1671,1671,1671,0
20241112,172900,334336709,1671,1671,1671,1671,0
20241112,172800,334336709,1671,1671,1671,1671,0
20241112,172700,334336709,1671,1671,1671,1671,0
20241112,172600,334336709,1671,1671,1671,1671,0
20241112,172500,334336709,1671,1671,1671,1671,0
20241112,172400,334336709,1671,1671,1671,1671,0
20241112,172300,334336709,1671,1671,1671,1671,0
20241112,172200,334336709,1671,1671,1671,1671,0
20241112,172100,334336709,1671,1671,1671,1671,0
20241112,172000,334336709,1671,1671,1671,1671,0
20241112,171900,334336709,1671,1671,1671,1671,1906
20241112,171800,334336709,1671,1671,1671,1671,0
20241112,171700,334336709,1671,1671,1671,1671,0
20241112,171600,334336709,1671,1671,1671,1671,0
20241112,171500,334336709,1671,1671,1671,1671,0
20241112,171400,334336709,1671,1671,1671,1671,0
20241112,171300,334336709,1671,1671,1671,1671,0
20241112,171200,334336709,1671,1671,1671,1671,0
20241112,171100,334336709,1671,1671,1671,1671,0
20241112,171000,334336709,1671,1671,1671,1671,0
20241112,170900,334336709,1671,1671,1671,1671,0
20241112,170800,334336709,1671,1671,1671,1671,0
20241112,170700,334336709,1671,1671,1671,1671,0
20241112,170600,334336709,1671,1671,1671,1671,0
20241112,170500,334336709,1671,1671,1671,1671,0
20241112,170400,334336709,1671,1671,1671,1671,0
20241112,170300,334336709,1671,1671,1671,1671,0
20241112,170200,334336709,1671,1671,1671,1671,0
20241112,170100,334336709,1671,1671,1671,1671,0
20241112,170000,334336709,1671,1671,1671,1671,0
20241112,165900,334336709,1671,1671,1671,1671,0
20241112,165800,334336709,1671,1671,1671,1671,0
20241112,165700,334336709,1671,1671,1671,1671,0
20241112,165600,334336709,1671,1671,1671,1671,0
20241112,165500,334336709,1671,1671,1671,1671,0
20241112,165400,334336709,1671,1671,1671,1671,0
20241112,165300,334336709,1671,1671,1671,1671,0
20241112,165200,334336709,1671,1671,1671,1671,0
20241112,165100,334336709,1671,1671,1671,1671,0
20241112,165000,334336709,1671,1671,1671,1671,0
20241112,164900,334336709,1671,1671,1671,1671,1906
20241112,164800,334336709,1671,1671,1671,1671,0
20241112,164700,334336709,1671,1671,1671,1671,0
20241112,164600,334336709,1671,1671,1671,1671,0
20241112,164500,334336709,1671,1671,1671,1671,0
20241112,164400,334336709,1671,1671,1671,1671,0
20241112,164300,334336709,1671,1671,1671,1671,0
20241112,164200,334336709,1671,1671,1671,1671,0
20241112,164100,334336709,1671,1671,1671,1671,0
20241112,164000,334336709,1671,1671,1671,1671,0
20241112,163900,334336709,1671,1671,1671,1671,0
20241112,163800,334336709,1671,1671,1671,1671,0
20241112,163700,334336709,1671,1671,1671,1671,0
20241112,163600,334336709,1671,1671,1671,1671,0
20241112,163500,334336709,1671,1671,1671,1671,0
20241112,163400,334336709,1671,1671,1671,1671,0
20241112,163300,334336709,1671,1671,1671,1671,0
20241112,163200,334336709,1671,1671,1671,1671,0
20241112,163100,334336709,1671,1671,1671,1671,0
20241112,163000,334336709,1671,1671,1671,1671,0
20241112,162900,334336709,1671,1671,1671,1671,0
20241112,162800,334336709,1671,1671,1671,1671,0
20241112,162700,334336709,1671,1671,1671,1671,0
20241112,162600,334336709,1671,1671,1671,1671,0
20241112,162500,334336709,1671,1671,1671,1671,0
20241112,162400,334336709,1671,1671,1671,1671,0
20241112,162300,334336709,1671,1671,1671,1671,0
20241112,162200,334336709,1671,1671,1671,1671,0
20241112,162100,334336709,1671,1671,1671,1671,0
20241112,162000,334336709,1671,1671,1671,1671,0
20241112,161900,334336709,1671,1671,1671,1671,1906
20241112,161800,334336709,1671,1671,1671,1671,0
20241112,161700,334336709,1671,1671,1671,1671,0
20241112,161600,334336709,1671,1671,1671,1671,0
20241112,161500,334336709,1671,1671,1671,1671,0
20241112,161400,334336709,1671,1671,1671,1671,0
20241112,161300,334336709,1671,1671,1671,1671,0
20241112,161200,334336709,1671,1671,1671,1671,0
20241112,161100,334336709,1671,1671,1671,1671,0
20241112,161000,334336709,1671,1671,1671,1671,0
20241112,160900,334336709,1671,1671,1671,1671,0
20241112,160800,334336709,1671,1671,1671,1671,0
20241112,160700,334336709,1671,1671,1671,1671,0
20241112,160600,334336709,1671,1671,1671,1671,0
20241112,160500,334336709,1671,1671,1671,1671,0
20241112,160400,334336709,1671,1671,1671,1671,0
20241112,160300,334336709,1671,1671,1671,1671,0
20241112,160200,334336709,1671,1671,1671,1671,0
20241112,160100,334336709,1671,1671,1671,1671,0
20241112,160000,334336709,1671,1671,1671,1671,0
20241112,155900,334336709,1671,1671,1671,1671,0
20241112,155800,334336709,1671,1671,1671,1671,0
20241112,155700,334336709,1671,1671,1671,1671,0
20241112,155600,334336709,1671,1671,1671,1671,0
20241112,155500,334336709,1671,1671,1671,1671,0
20241112,155400,334336709,1671,1671,1671,1671,0
20241112,155300,334336709,1671,1671,1671,1671,0
20241112,155200,334336709,1671,1671,1671,1671,0
20241112,155100,334336709,1671,1671,1671,1671,0
20241112,155000,334336709,1671,1671,1671,1671,0
20241112,154900,334336709,1671,1671,1671,1671,1906
20241112,154800,334336709,1671,1671,1671,1671,0
20241112,154700,334336709,1671,1671,1671,1671,0
20241112,154600,334336709,1671,1671,1671,1671,0
20241112,154500,334336709,1671,1671,1671,1671,0
20241112,154400,334336709,1671,1671,1671,1671,0
20241112,154300,334336709,1671,1671,1671,1671,0
20241112,154200,334336709,1671,1671,1671,1671,0
20241112,154100,334336709,1671,1671,1671,1671,0
20241112,154000,334336709,1671,1671,1671,1671,0
20241112,153900,334336709,1671,1671,1671,1671,0
20241112,153800,334336709,1671,1671,1671,1671,0
20241112,153700,334336709,1671,1671,1671,1671,0
20241112,153600,334336709,1671,1671,1671,1671,0
20241112,153500,334336709,1671,1671,1671,1671,0
20241112,153400,334336709,1671,1671,1671,1671,0
20241112,153300,334336709,1671,1671,1671,1671,0
20241112,153200,334336709,1671,1671,1671,1671,0
20241112,153100,334336709,1671,1671,1671,1671,0
20241112,153000,334336709,1671,1671,1671,1671,1906
20241112,152900,331151783,1675,1675,1675,1675,0
20241112,152800,331151783,1675,1675,1675,1675,0
20241112,152700,331151783,1675,1675,1675,1675,0
20241112,152600,331151783,1675,1675,1675,1675,0
20241112,152500,331151783,1675,1675,1675,1675,0
20241112,152400,331151783,1675,1675,1675,1675,0
20241112,152300,331151783,1675,1675,1675,1675,0
20241112,152200,331151783,1675,1675,1675,1675,0
20241112,152100,331151783,1675,1675,1675,1675,0
20241112,152000,331151783,1675,1675,1675,1675,0
20241112,151900,331151783,1675,1672,1675,1670,618
20241112,151800,330118801,1671,1672,1672,1671,1129
20241112,151700,328232232,1675,1671,1675,1670,43
20241112,151600,328160317,1676,1676,1676,1676,0
20241112,151500,328160317,1676,1672,1677,1670,3142
20241112,151400,322897463,1670,1670,1670,1670,500
20241112,151300,322062463,1675,1675,1675,1675,0
20241112,151200,322062463,1675,1669,1675,1669,5
20241112,151100,322054112,1670,1670,1670,1670,480
20241112,151000,321252512,1670,1670,1670,1670,46
20241112,150900,321175692,1670,1675,1675,1670,30
20241112,150800,321125492,1674,1670,1674,1670,1281
20241112,150700,318985189,1670,1670,1670,1670,0
20241112,150600,318985189,1670,1670,1670,1670,211
20241112,150500,318632819,1669,1669,1669,1669,0
20241112,150400,318632819,1669,1669,1669,1669,200
20241112,150300,318299019,1669,1664,1669,1664,317
20241112,150200,317771381,1664,1657,1664,1657,1945
20241112,150100,314548236,1657,1657,1657,1657,959
20241112,150000,312959173,1657,1657,1657,1657,54
20241112,145900,312869695,1657,1659,1659,1657,183
20241112,145800,312566439,1659,1661,1661,1659,856
20241112,145700,311145929,1664,1664,1664,1664,2
20241112,145600,311142601,1664,1664,1664,1664,2
20241112,145500,311139273,1660,1660,1660,1660,236
20241112,145400,310747513,1663,1663,1663,1663,0
20241112,145300,310747513,1663,1663,1663,1663,1
20241112,145200,310745850,1657,1657,1657,1657,1
20241112,145100,310744193,1664,1660,1664,1651,107
20241112,145000,310567254,1660,1660,1660,1660,1
20241112,144900,310565594,1650,1650,1650,1650,73
20241112,144800,310445144,1650,1651,1651,1650,1403
20241112,144700,308130188,1650,1652,1652,1650,281
20241112,144600,307666501,1650,1655,1655,1650,2000
20241112,144500,304364250,1654,1654,1655,1653,80
20241112,144400,304231877,1653,1653,1653,1653,0
20241112,144300,304231877,1653,1657,1657,1653,65
20241112,144200,304124374,1657,1671,1671,1657,5080
20241112,144100,295701854,1671,1671,1671,1671,3
20241112,144000,295696841,1671,1679,1679,1650,2438
20241112,143900,291621979,1679,1679,1679,1679,95
20241112,143800,291462474,1679,1679,1679,1679,75
20241112,143700,291336549,1680,1681,1681,1680,590
20241112,143600,290345299,1680,1680,1680,1680,0
20241112,143500,290345299,1680,1682,1682,1680,3326
20241112,143400,284756959,1686,1686,1686,1686,0
20241112,143300,284756959,1686,1686,1686,1686,0
20241112,143200,284756959,1686,1686,1686,1686,20
20241112,143100,284723239,1681,1681,1681,1681,0
20241112,143000,284723239,1681,1681,1681,1681,0
20241112,142900,284723239,1681,1681,1681,1681,204
20241112,142800,284380315,1681,1681,1681,1681,0
20241112,142700,284380315,1681,1681,1681,1681,77
20241112,142600,284250878,1681,1687,1687,1681,1329
20241112,142500,282014070,1687,1686,1687,1686,36
20241112,142400,281953373,1687,1689,1689,1687,543
20241112,142300,281036895,1690,1696,1696,1690,455
20241112,142200,280266261,1696,1696,1696,1696,2
20241112,142100,280262869,1696,1704,1704,1696,1317
20241112,142000,278028875,1697,1697,1697,1697,0
20241112,141900,278028875,1697,1697,1697,1697,0
20241112,141800,278028875,1697,1697,1697,1697,0
20241112,141700,278028875,1697,1697,1697,1697,0
20241112,141600,278028875,1697,1697,1697,1697,11
20241112,141500,278010208,1705,1705,1705,1705,20
20241112,141400,277976108,1704,1706,1706,1704,39
20241112,141300,277909624,1706,1706,1706,1706,41
20241112,141200,277839678,1706,1706,1706,1706,2
20241112,141100,277836266,1706,1705,1706,1705,22
20241112,141000,277798735,1690,1690,1690,1690,247
20241112,140900,277381305,1690,1682,1690,1682,1755
20241112,140800,274421854,1682,1682,1682,1682,0
20241112,140700,274421854,1682,1686,1686,1682,91
20241112,140600,274268712,1681,1681,1681,1681,78
20241112,140500,274137594,1680,1680,1680,1680,0
20241112,140400,274137594,1680,1680,1680,1680,72
20241112,140300,274016634,1680,1681,1681,1680,1394
20241112,140200,271674600,1680,1681,1681,1680,30
20241112,140100,271624194,1680,1682,1682,1680,1077
20241112,140000,269814780,1681,1682,1682,1681,2074
20241112,135900,266328376,1681,1683,1685,1681,1237
20241112,135800,264246079,1683,1684,1684,1683,210
20241112,135700,263892639,1685,1686,1686,1685,1616
20241112,135600,261169579,1687,1688,1688,1687,767
20241112,135500,259875564,1688,1689,1689,1688,84
20241112,135400,259733761,1690,1690,1690,1690,17
20241112,135300,259705031,1690,1690,1694,1690,234
20241112,135200,259309543,1695,1695,1695,1695,2
20241112,135100,259306153,1688,1689,1689,1688,71
20241112,135000,259186295,1688,1690,1690,1688,200
20241112,134900,258848680,1688,1689,1689,1688,66
20241112,134800,258737262,1688,1688,1689,1688,669
20241112,134700,257607686,1688,1690,1690,1688,526
20241112,134600,256719312,1689,1699,1699,1689,596
20241112,134500,255707358,1699,1699,1699,1699,0
20241112,134400,255707358,1699,1698,1699,1687,1602
20241112,134300,252997642,1699,1698,1699,1698,488
20241112,134200,252168998,1698,1701,1701,1698,6117
20241112,134100,241770920,1701,1703,1703,1701,910
20241112,134000,240222304,1705,1705,1705,1705,0
20241112,133900,240222304,1705,1704,1705,1704,95
20241112,133800,240060374,1705,1705,1705,1705,88
20241112,133700,239910334,1705,1705,1705,1705,1
20241112,133600,239908629,1706,1706,1706,1706,0
20241112,133500,239908629,1706,1706,1706,1706,100
20241112,133400,239738029,1706,1706,1706,1706,10
20241112,133300,239720969,1706,1706,1706,1706,60
20241112,133200,239618609,1706,1706,1706,1706,1
20241112,133100,239616903,1714,1714,1714,1714,0
20241112,133000,239616903,1714,1708,1714,1705,205
20241112,132900,239267146,1712,1712,1712,1712,0
20241112,132800,239267146,1712,1706,1712,1706,69
20241112,132700,239149420,1715,1715,1715,1715,0
20241112,132600,239149420,1715,1707,1715,1706,23
20241112,132500,239110109,1710,1710,1710,1710,0
20241112,132400,239110109,1710,1710,1710,1710,0
20241112,132300,239110109,1710,1711,1711,1710,51
20241112,132200,239022858,1715,1715,1715,1715,5
20241112,132100,239014283,1715,1715,1715,1715,0
20241112,132000,239014283,1715,1715,1715,1715,0
20241112,131900,239014283,1715,1715,1715,1715,0
20241112,131800,239014283,1715,1715,1715,1715,50
20241112,131700,238928533,1715,1715,1715,1715,0
20241112,131600,238928533,1715,1715,1715,1715,0
20241112,131500,238928533,1715,1715,1715,1715,428
20241112,131400,238194513,1715,1710,1715,1710,507
20241112,131300,237325525,1710,1710,1710,1710,142
20241112,131200,237082705,1710,1710,1710,1710,0
20241112,131100,237082705,1710,1710,1710,1710,300
20241112,131000,236569705,1710,1710,1710,1710,15
20241112,130900,236544055,1714,1714,1714,1714,0
20241112,130800,236544055,1714,1714,1714,1714,0
20241112,130700,236544055,1714,1714,1714,1714,0
20241112,130600,236544055,1714,1714,1714,1714,11
20241112,130500,236525201,1714,1714,1714,1714,88
20241112,130400,236374369,1714,1714,1714,1714,0
20241112,130300,236374369,1714,1714,1714,1714,0
20241112,130200,236374369,1714,1714,1714,1714,2
20241112,130100,236370941,1716,1716,1716,1716,0
20241112,130000,236370941,1716,1705,1716,1704,18
20241112,125900,236340130,1716,1716,1716,1716,0
20241112,125800,236340130,1716,1716,1716,1716,3
20241112,125700,236334982,1716,1715,1716,1715,3
20241112,125600,236329835,1716,1702,1716,1702,1198
20241112,125500,234290825,1702,1702,1702,1702,38
20241112,125400,234226149,1705,1702,1705,1702,6
20241112,125300,234215931,1702,1704,1704,1702,678
20241112,125200,233061763,1705,1716,1716,1705,710
20241112,125100,231851183,1706,1706,1706,1706,68
20241112,125000,231735175,1716,1706,1716,1706,52
20241112,124900,231646444,1706,1716,1716,1706,95
20241112,124800,231484208,1716,1716,1716,1716,10
20241112,124700,231467048,1716,1711,1716,1711,55
20241112,124600,231372933,1717,1717,1717,1711,102
20241112,124500,231198363,1717,1714,1717,1711,3524
20241112,124400,225166145,1717,1717,1717,1717,0
20241112,124300,225166145,1717,1717,1717,1717,62
20241112,124200,225059691,1717,1717,1717,1717,17
20241112,124100,225030502,1717,1717,1717,1717,205
20241112,124000,224678517,1717,1711,1717,1711,181
20241112,123900,224368724,1717,1717,1717,1717,0
20241112,123800,224368724,1717,1717,1717,1717,0
20241112,123700,224368724,1717,1717,1717,1717,364
20241112,123600,223743736,1718,1718,1718,1718,14
20241112,123500,223719684,1715,1715,1715,1715,500
20241112,123400,222862184,1718,1706,1718,1706,3894
20241112,123300,216207692,1706,1706,1706,1706,1
20241112,123200,216205986,1706,1706,1706,1706,6
20241112,123100,216195750,1706,1700,1706,1700,75
20241112,123000,216068202,1707,1707,1707,1707,48
20241112,122900,215986266,1707,1707,1707,1707,2
20241112,122800,215982852,1707,1699,1707,1699,5
20241112,122700,215974348,1699,1699,1699,1699,14
20241112,122600,215950562,1699,1699,1699,1699,77
20241112,122500,215819739,1708,1700,1708,1700,55
20241112,122400,215726209,1699,1699,1699,1699,75
20241112,122300,215598784,1700,1700,1700,1700,2
20241112,122200,215595384,1700,1700,1700,1700,1
20241112,122100,215593684,1709,1709,1709,1709,4
20241112,122000,215586848,1709,1700,1709,1699,430
20241112,121900,214856227,1702,1702,1702,1702,6
20241112,121800,214846015,1700,1702,1702,1700,508
20241112,121700,213982001,1700,1701,1701,1700,272
20241112,121600,213519599,1708,1708,1708,1708,2
20241112,121500,213516183,1708,1701,1708,1700,74
20241112,121400,213390372,1709,1702,1709,1700,1074
20241112,121300,211563975,1709,1709,1709,1709,2
20241112,121200,211560557,1702,1703,1703,1702,1000
20241112,121100,209858542,1709,1702,1709,1702,2
20241112,121000,209855131,1702,1702,1702,1702,119
20241112,120900,209652593,1702,1702,1702,1702,0
20241112,120800,209652593,1702,1702,1702,1702,73
20241112,120700,209528347,1710,1710,1710,1710,0
20241112,120600,209528347,1710,1709,1710,1709,4
20241112,120500,209521510,1701,1701,1701,1701,65
20241112,120400,209410945,1710,1701,1710,1700,76
20241112,120300,209281652,1701,1701,1701,1701,0
20241112,120200,209281652,1701,1702,1702,1701,65
20241112,120100,209171056,1702,1710,1711,1702,72
20241112,120000,209048495,1702,1702,1702,1701,755
20241112,115900,207764235,1701,1702,1702,1701,75
20241112,115800,207636656,1702,1703,1703,1702,14
20241112,115700,207612824,1712,1712,1712,1711,5
20241112,115600,207604265,1700,1705,1705,1700,9000
20241112,115500,192299288,1721,1721,1721,1721,1
20241112,115400,192297567,1721,1704,1721,1703,82
20241112,115300,192157795,1721,1705,1721,1703,73
20241112,115200,192033411,1721,1721,1721,1721,4
20241112,115100,192026527,1721,1716,1721,1716,67
20241112,115000,191911522,1716,1704,1716,1703,83
20241112,114900,191769994,1716,1703,1716,1703,98
20241112,114800,191602723,1703,1702,1709,1702,78
20241112,114700,191469931,1702,1704,1704,1702,66
20241112,114600,191357487,1709,1707,1709,1704,829
20241112,114500,189942428,1707,1708,1708,1707,6
20241112,114400,189932183,1709,1709,1709,1707,1045
20241112,114300,188147356,1709,1709,1720,1708,1715
20241112,114200,185216473,1708,1710,1710,1708,63
20241112,114100,185108837,1722,1712,1722,1710,89
20241112,114000,184956048,1723,1723,1723,1723,0
20241112,113900,184956048,1723,1723,1723,1723,0
20241112,113800,184956048,1723,1723,1723,1723,0
20241112,113700,184956048,1723,1710,1723,1708,69
20241112,113600,184838154,1723,1710,1723,1708,67
20241112,113500,184723670,1723,1723,1723,1723,0
20241112,113400,184723670,1723,1709,1723,1708,73
20241112,113300,184598946,1723,1709,1723,1708,72
20241112,113200,184475915,1723,1708,1723,1708,67
20241112,113100,184361464,1723,1724,1724,1708,250
20241112,113000,183933833,1725,1723,1725,1723,2001
20241112,112900,180486108,1723,1724,1725,1723,29
20241112,112800,180436109,1724,1719,1724,1719,25
20241112,112700,180393089,1719,1708,1719,1708,1671
20241112,112600,177524530,1717,1708,1717,1708,101
20241112,112500,177351787,1708,1717,1717,1708,1119
20241112,112400,175437272,1717,1712,1717,1711,185
20241112,112300,175120558,1713,1713,1713,1713,0
20241112,112200,175120558,1713,1713,1713,1713,356
20241112,112100,174510730,1713,1714,1714,1713,85
20241112,112000,174365115,1713,1713,1713,1713,0
20241112,111900,174365115,1713,1713,1713,1713,64
20241112,111800,174255483,1715,1715,1715,1715,50
20241112,111700,174169733,1717,1717,1717,1715,339
20241112,111600,173588218,1717,1715,1717,1714,3271
20241112,111500,167978272,1715,1718,1718,1715,7070
20241112,111400,155840217,1718,1718,1718,1718,63
20241112,111300,155731983,1719,1720,1720,1718,2042
20241112,111200,152220159,1721,1721,1721,1721,759
20241112,111100,150913920,1721,1721,1721,1721,66
20241112,111000,150800334,1722,1724,1724,1722,21
20241112,110900,150764168,1724,1721,1724,1721,263
20241112,110800,150310975,1721,1724,1724,1721,1170
20241112,110700,148296578,1724,1728,1728,1723,36
20241112,110600,148234500,1724,1724,1724,1724,24
20241112,110500,148193124,1728,1728,1728,1728,3
20241112,110400,148187940,1724,1728,1728,1724,16
20241112,110300,148160316,1728,1728,1728,1728,0
20241112,110200,148160316,1728,1728,1728,1728,0
20241112,110100,148160316,1728,1728,1728,1728,8
20241112,110000,148146492,1728,1723,1728,1723,7
20241112,105900,148134406,1728,1728,1728,1728,0
20241112,105800,148134406,1728,1728,1728,1728,10
20241112,105700,148117126,1728,1723,1728,1723,17
20241112,105600,148087770,1728,1728,1728,1728,0
20241112,105500,148087770,1728,1728,1728,1728,4
20241112,105400,148080858,1721,1723,1723,1721,1406
20241112,105300,145660824,1729,1729,1729,1729,0
20241112,105200,145660824,1729,1723,1729,1723,3
20241112,105100,145655643,1729,1724,1729,1723,124
20241112,105000,145441924,1729,1725,1729,1725,22
20241112,104900,145403966,1729,1729,1729,1724,35
20241112,104800,145343576,1729,1729,1729,1729,3
20241112,104700,145338389,1729,1729,1729,1725,108
20241112,104600,145151919,1727,1729,1729,1727,123
20241112,104500,144939288,1729,1729,1729,1729,41
20241112,104400,144868399,1729,1729,1729,1729,47
20241112,104300,144787136,1729,1725,1729,1725,2049
20241112,104200,141252390,1725,1725,1725,1725,38
20241112,104100,141186840,1725,1725,1725,1725,65
20241112,104000,141074715,1725,1729,1730,1722,79
20241112,103900,140938542,1729,1720,1729,1719,274
20241112,103800,140467395,1729,1730,1730,1719,272
20241112,103700,139999783,1719,1720,1720,1719,66
20241112,103600,139886307,1732,1732,1732,1719,154
20241112,103500,139621377,1720,1720,1720,1720,47
20241112,103400,139540537,1720,1722,1723,1718,3690
20241112,103300,133191567,1722,1724,1725,1722,575
20241112,103200,132200811,1739,1730,1739,1720,1679
20241112,103100,129312133,1720,1730,1740,1720,4573
20241112,103000,121429691,1741,1730,1741,1729,607
20241112,102900,120380128,1741,1732,1741,1729,111
20241112,102800,120188019,1741,1741,1741,1741,0
20241112,102700,120188019,1741,1732,1741,1731,80
20241112,102600,120049462,1741,1740,1741,1740,5
20241112,102500,120040758,1741,1732,1741,1730,1487
20241112,102400,117467538,1741,1732,1741,1731,74
20241112,102300,117339404,1741,1741,1741,1741,2
20241112,102200,117335922,1741,1732,1741,1731,506
20241112,102100,116457697,1741,1739,1741,1739,28
20241112,102000,116408952,1731,1740,1740,1731,390
20241112,101900,115733426,1740,1731,1740,1731,80
20241112,101800,115594911,1741,1741,1741,1741,3
20241112,101700,115589688,1741,1738,1741,1730,1072
20241112,101600,113731974,1742,1742,1742,1742,0
20241112,101500,113731974,1742,1742,1742,1742,4
20241112,101400,113725006,1742,1740,1743,1740,554
20241112,101300,112760551,1740,1729,1740,1729,25
20241112,101200,112717216,1729,1739,1739,1728,38
20241112,101100,112651334,1728,1731,1741,1728,4322
20241112,101000,105180512,1741,1740,1741,1729,31
20241112,100900,105126664,1728,1728,1743,1728,41
20241112,100800,105055583,1743,1735,1743,1727,59
20241112,100700,104953274,1743,1744,1744,1727,94
20241112,100600,104790430,1744,1731,1746,1730,66
20241112,100500,104676013,1746,1731,1746,1731,15
20241112,100400,104649853,1746,1746,1746,1746,3
20241112,100300,104644615,1748,1749,1749,1748,9
20241112,100200,104628879,1750,1734,1750,1731,267
20241112,100100,104165272,1724,1729,1749,1724,1953
20241112,100000,100794905,1751,1748,1751,1725,129
20241112,095900,100570612,1748,1730,1748,1724,1001
20241112,095800,98843721,1754,1753,1754,1753,81
20241112,095700,98701727,1753,1753,1753,1753,1
20241112,095600,98699974,1724,1754,1754,1722,3789
20241112,095500,92080641,1755,1755,1755,1755,1306
20241112,095400,89788611,1755,1758,1758,1755,8987
20241112,095300,74015461,1760,1761,1761,1760,45
20241112,095200,73936259,1760,1760,1760,1760,0
20241112,095100,73936259,1760,1760,1760,1760,51
20241112,095000,73846499,1760,1760,1760,1760,13
20241112,094900,73823619,1760,1762,1763,1760,2005
20241112,094800,70292794,1763,1763,1763,1762,185
20241112,094700,69966649,1763,1763,1763,1763,4
20241112,094600,69959597,1763,1762,1763,1762,74
20241112,094500,69829145,1763,1763,1763,1763,0
20241112,094400,69829145,1763,1763,1763,1763,0
20241112,094300,69829145,1763,1763,1763,1763,52
20241112,094200,69737469,1763,1758,1763,1758,21
20241112,094100,69700456,1763,1764,1764,1763,12
20241112,094000,69679296,1765,1765,1765,1765,1
20241112,093900,69677531,1765,1765,1765,1765,1
20241112,093800,69675766,1765,1765,1768,1765,20
20241112,093700,69640457,1765,1765,1765,1765,8
20241112,093600,69626337,1757,1757,1757,1757,251
20241112,093500,69185330,1756,1756,1756,1756,199
20241112,093400,68835886,1756,1768,1768,1756,103
20241112,093300,68654994,1756,1756,1768,1756,441
20241112,093200,67880550,1768,1759,1769,1756,3026
20241112,093100,62566279,1759,1760,1769,1759,323
20241112,093000,61997960,1760,1760,1760,1760,10
20241112,092900,61980360,1769,1769,1769,1769,0
20241112,092800,61980360,1769,1769,1769,1769,0
20241112,092700,61980360,1769,1769,1769,1769,7
20241112,092600,61967977,1770,1761,1770,1758,7325
20241112,092500,49089017,1770,1766,1770,1766,11
20241112,092400,49069551,1766,1766,1766,1766,4510
20241112,092300,41104891,1758,1770,1770,1758,3099
20241112,092200,35655932,1760,1761,1770,1760,831
20241112,092100,34193340,1761,1762,1762,1761,270
20241112,092000,33717800,1761,1770,1770,1761,19
20241112,091900,33684206,1770,1770,1770,1770,302
20241112,091800,33149666,1770,1770,1770,1770,2000
20241112,091700,29609666,1770,1761,1770,1761,55
20241112,091600,29512793,1761,1761,1761,1761,3
20241112,091500,29507510,1770,1761,1770,1759,1675
20241112,091400,26560064,1761,1761,1761,1761,36
20241112,091300,26496668,1761,1761,1761,1761,385
20241112,091200,25818683,1761,1770,1770,1761,263
20241112,091100,25355522,1770,1770,1770,1770,2
20241112,091000,25351982,1758,1759,1770,1758,1801
20241112,090900,22185500,1758,1761,1761,1758,1071
20241112,090800,20300952,1760,1759,1761,1759,527
20241112,090700,19373441,1761,1779,1779,1761,2701
20241112,090600,14573833,1790,1790,1790,1790,10
20241112,090500,14555933,1790,1790,1790,1790,5
20241112,090400,14546983,1790,1789,1790,1789,29
20241112,090300,14495087,1789,1789,1789,1789,35
20241112,090200,14432472,1788,1789,1789,1777,2745
20241112,090100,9553688,1779,1781,1790,1779,5011
20241112,090000,638967,1779,1780,1780,1779,359