KissMeData/263800/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,205200,1730012170,4585,4585,4585,4585,24603
20241107,205100,1730012170,4585,4585,4585,4585,0
20241107,205000,1730012170,4585,4585,4585,4585,0
20241107,204900,1730012170,4585,4585,4585,4585,0
20241107,204800,1730012170,4585,4585,4585,4585,0
20241107,204700,1730012170,4585,4585,4585,4585,0
20241107,204600,1730012170,4585,4585,4585,4585,0
20241107,204500,1730012170,4585,4585,4585,4585,0
20241107,204400,1730012170,4585,4585,4585,4585,0
20241107,204300,1730012170,4585,4585,4585,4585,0
20241107,204200,1730012170,4585,4585,4585,4585,0
20241107,204100,1730012170,4585,4585,4585,4585,0
20241107,204000,1730012170,4585,4585,4585,4585,0
20241107,203900,1730012170,4585,4585,4585,4585,0
20241107,203800,1730012170,4585,4585,4585,4585,0
20241107,203700,1730012170,4585,4585,4585,4585,0
20241107,203600,1730012170,4585,4585,4585,4585,0
20241107,203500,1730012170,4585,4585,4585,4585,0
20241107,203400,1730012170,4585,4585,4585,4585,0
20241107,203300,1730012170,4585,4585,4585,4585,0
20241107,203200,1730012170,4585,4585,4585,4585,0
20241107,203100,1730012170,4585,4585,4585,4585,0
20241107,203000,1730012170,4585,4585,4585,4585,0
20241107,202900,1730012170,4585,4585,4585,4585,0
20241107,202800,1730012170,4585,4585,4585,4585,0
20241107,202700,1730012170,4585,4585,4585,4585,0
20241107,202600,1730012170,4585,4585,4585,4585,0
20241107,202500,1730012170,4585,4585,4585,4585,0
20241107,202400,1730012170,4585,4585,4585,4585,0
20241107,202300,1730012170,4585,4585,4585,4585,0
20241107,202200,1730012170,4585,4585,4585,4585,24603
20241107,202100,1730012170,4585,4585,4585,4585,0
20241107,202000,1730012170,4585,4585,4585,4585,0
20241107,201900,1730012170,4585,4585,4585,4585,0
20241107,201800,1730012170,4585,4585,4585,4585,0
20241107,201700,1730012170,4585,4585,4585,4585,0
20241107,201600,1730012170,4585,4585,4585,4585,0
20241107,201500,1730012170,4585,4585,4585,4585,0
20241107,201400,1730012170,4585,4585,4585,4585,0
20241107,201300,1730012170,4585,4585,4585,4585,0
20241107,201200,1730012170,4585,4585,4585,4585,0
20241107,201100,1730012170,4585,4585,4585,4585,0
20241107,201000,1730012170,4585,4585,4585,4585,0
20241107,200900,1730012170,4585,4585,4585,4585,0
20241107,200800,1730012170,4585,4585,4585,4585,0
20241107,200700,1730012170,4585,4585,4585,4585,0
20241107,200600,1730012170,4585,4585,4585,4585,0
20241107,200500,1730012170,4585,4585,4585,4585,0
20241107,200400,1730012170,4585,4585,4585,4585,0
20241107,200300,1730012170,4585,4585,4585,4585,0
20241107,200200,1730012170,4585,4585,4585,4585,0
20241107,200100,1730012170,4585,4585,4585,4585,0
20241107,200000,1730012170,4585,4585,4585,4585,0
20241107,195900,1730012170,4585,4585,4585,4585,0
20241107,195800,1730012170,4585,4585,4585,4585,0
20241107,195700,1730012170,4585,4585,4585,4585,0
20241107,195600,1730012170,4585,4585,4585,4585,0
20241107,195500,1730012170,4585,4585,4585,4585,0
20241107,195400,1730012170,4585,4585,4585,4585,0
20241107,195300,1730012170,4585,4585,4585,4585,0
20241107,195200,1730012170,4585,4585,4585,4585,24603
20241107,195100,1730012170,4585,4585,4585,4585,0
20241107,195000,1730012170,4585,4585,4585,4585,0
20241107,194900,1730012170,4585,4585,4585,4585,0
20241107,194800,1730012170,4585,4585,4585,4585,0
20241107,194700,1730012170,4585,4585,4585,4585,0
20241107,194600,1730012170,4585,4585,4585,4585,0
20241107,194500,1730012170,4585,4585,4585,4585,0
20241107,194400,1730012170,4585,4585,4585,4585,0
20241107,194300,1730012170,4585,4585,4585,4585,0
20241107,194200,1730012170,4585,4585,4585,4585,0
20241107,194100,1730012170,4585,4585,4585,4585,0
20241107,194000,1730012170,4585,4585,4585,4585,0
20241107,193900,1730012170,4585,4585,4585,4585,0
20241107,193800,1730012170,4585,4585,4585,4585,0
20241107,193700,1730012170,4585,4585,4585,4585,0
20241107,193600,1730012170,4585,4585,4585,4585,0
20241107,193500,1730012170,4585,4585,4585,4585,0
20241107,193400,1730012170,4585,4585,4585,4585,0
20241107,193300,1730012170,4585,4585,4585,4585,0
20241107,193200,1730012170,4585,4585,4585,4585,0
20241107,193100,1730012170,4585,4585,4585,4585,0
20241107,193000,1730012170,4585,4585,4585,4585,0
20241107,192900,1730012170,4585,4585,4585,4585,0
20241107,192800,1730012170,4585,4585,4585,4585,0
20241107,192700,1730012170,4585,4585,4585,4585,0
20241107,192600,1730012170,4585,4585,4585,4585,0
20241107,192500,1730012170,4585,4585,4585,4585,0
20241107,192400,1730012170,4585,4585,4585,4585,0
20241107,192300,1730012170,4585,4585,4585,4585,0
20241107,192200,1730012170,4585,4585,4585,4585,24603
20241107,192100,1730012170,4585,4585,4585,4585,0
20241107,192000,1730012170,4585,4585,4585,4585,0
20241107,191900,1730012170,4585,4585,4585,4585,0
20241107,191800,1730012170,4585,4585,4585,4585,0
20241107,191700,1730012170,4585,4585,4585,4585,0
20241107,191600,1730012170,4585,4585,4585,4585,0
20241107,191500,1730012170,4585,4585,4585,4585,0
20241107,191400,1730012170,4585,4585,4585,4585,0
20241107,191300,1730012170,4585,4585,4585,4585,0
20241107,191200,1730012170,4585,4585,4585,4585,0
20241107,191100,1730012170,4585,4585,4585,4585,0
20241107,191000,1730012170,4585,4585,4585,4585,0
20241107,190900,1730012170,4585,4585,4585,4585,0
20241107,190800,1730012170,4585,4585,4585,4585,0
20241107,190700,1730012170,4585,4585,4585,4585,0
20241107,190600,1730012170,4585,4585,4585,4585,0
20241107,190500,1730012170,4585,4585,4585,4585,0
20241107,190400,1730012170,4585,4585,4585,4585,0
20241107,190300,1730012170,4585,4585,4585,4585,0
20241107,190200,1730012170,4585,4585,4585,4585,0
20241107,190100,1730012170,4585,4585,4585,4585,0
20241107,190000,1730012170,4585,4585,4585,4585,0
20241107,185900,1730012170,4585,4585,4585,4585,0
20241107,185800,1730012170,4585,4585,4585,4585,0
20241107,185700,1730012170,4585,4585,4585,4585,0
20241107,185600,1730012170,4585,4585,4585,4585,0
20241107,185500,1730012170,4585,4585,4585,4585,0
20241107,185400,1730012170,4585,4585,4585,4585,0
20241107,185300,1730012170,4585,4585,4585,4585,0
20241107,185200,1730012170,4585,4585,4585,4585,24603
20241107,185100,1730012170,4585,4585,4585,4585,0
20241107,185000,1730012170,4585,4585,4585,4585,0
20241107,184900,1730012170,4585,4585,4585,4585,0
20241107,184800,1730012170,4585,4585,4585,4585,0
20241107,184700,1730012170,4585,4585,4585,4585,0
20241107,184600,1730012170,4585,4585,4585,4585,0
20241107,184500,1730012170,4585,4585,4585,4585,0
20241107,184400,1730012170,4585,4585,4585,4585,0
20241107,184300,1730012170,4585,4585,4585,4585,0
20241107,184200,1730012170,4585,4585,4585,4585,0
20241107,184100,1730012170,4585,4585,4585,4585,0
20241107,184000,1730012170,4585,4585,4585,4585,0
20241107,183900,1730012170,4585,4585,4585,4585,0
20241107,183800,1730012170,4585,4585,4585,4585,0
20241107,183700,1730012170,4585,4585,4585,4585,0
20241107,183600,1730012170,4585,4585,4585,4585,0
20241107,183500,1730012170,4585,4585,4585,4585,0
20241107,183400,1730012170,4585,4585,4585,4585,0
20241107,183300,1730012170,4585,4585,4585,4585,0
20241107,183200,1730012170,4585,4585,4585,4585,0
20241107,183100,1730012170,4585,4585,4585,4585,0
20241107,183000,1730012170,4585,4585,4585,4585,0
20241107,182900,1730012170,4585,4585,4585,4585,0
20241107,182800,1730012170,4585,4585,4585,4585,0
20241107,182700,1730012170,4585,4585,4585,4585,0
20241107,182600,1730012170,4585,4585,4585,4585,0
20241107,182500,1730012170,4585,4585,4585,4585,0
20241107,182400,1730012170,4585,4585,4585,4585,0
20241107,182300,1730012170,4585,4585,4585,4585,0
20241107,182200,1730012170,4585,4585,4585,4585,24603
20241107,182100,1730012170,4585,4585,4585,4585,0
20241107,182000,1730012170,4585,4585,4585,4585,0
20241107,181900,1730012170,4585,4585,4585,4585,0
20241107,181800,1730012170,4585,4585,4585,4585,0
20241107,181700,1730012170,4585,4585,4585,4585,0
20241107,181600,1730012170,4585,4585,4585,4585,0
20241107,181500,1730012170,4585,4585,4585,4585,0
20241107,181400,1730012170,4585,4585,4585,4585,0
20241107,181300,1730012170,4585,4585,4585,4585,0
20241107,181200,1730012170,4585,4585,4585,4585,0
20241107,181100,1730012170,4585,4585,4585,4585,0
20241107,181000,1730012170,4585,4585,4585,4585,0
20241107,180900,1730012170,4585,4585,4585,4585,0
20241107,180800,1730012170,4585,4585,4585,4585,0
20241107,180700,1730012170,4585,4585,4585,4585,0
20241107,180600,1730012170,4585,4585,4585,4585,0
20241107,180500,1730012170,4585,4585,4585,4585,0
20241107,180400,1730012170,4585,4585,4585,4585,0
20241107,180300,1730012170,4585,4585,4585,4585,0
20241107,180200,1730012170,4585,4585,4585,4585,0
20241107,180100,1730012170,4585,4585,4585,4585,0
20241107,180000,1730012170,4585,4585,4585,4585,0
20241107,175900,1730012170,4585,4585,4585,4585,0
20241107,175800,1730012170,4585,4585,4585,4585,0
20241107,175700,1730012170,4585,4585,4585,4585,0
20241107,175600,1730012170,4585,4585,4585,4585,0
20241107,175500,1730012170,4585,4585,4585,4585,0
20241107,175400,1730012170,4585,4585,4585,4585,0
20241107,175300,1730012170,4585,4585,4585,4585,0
20241107,175200,1730012170,4585,4585,4585,4585,24603
20241107,175100,1730012170,4585,4585,4585,4585,0
20241107,175000,1730012170,4585,4585,4585,4585,0
20241107,174900,1730012170,4585,4585,4585,4585,0
20241107,174800,1730012170,4585,4585,4585,4585,0
20241107,174700,1730012170,4585,4585,4585,4585,0
20241107,174600,1730012170,4585,4585,4585,4585,0
20241107,174500,1730012170,4585,4585,4585,4585,0
20241107,174400,1730012170,4585,4585,4585,4585,0
20241107,174300,1730012170,4585,4585,4585,4585,0
20241107,174200,1730012170,4585,4585,4585,4585,0
20241107,174100,1730012170,4585,4585,4585,4585,0
20241107,174000,1730012170,4585,4585,4585,4585,0
20241107,173900,1730012170,4585,4585,4585,4585,0
20241107,173800,1730012170,4585,4585,4585,4585,0
20241107,173700,1730012170,4585,4585,4585,4585,0
20241107,173600,1730012170,4585,4585,4585,4585,0
20241107,173500,1730012170,4585,4585,4585,4585,0
20241107,173400,1730012170,4585,4585,4585,4585,0
20241107,173300,1730012170,4585,4585,4585,4585,0
20241107,173200,1730012170,4585,4585,4585,4585,0
20241107,173100,1730012170,4585,4585,4585,4585,0
20241107,173000,1730012170,4585,4585,4585,4585,0
20241107,172900,1730012170,4585,4585,4585,4585,0
20241107,172800,1730012170,4585,4585,4585,4585,0
20241107,172700,1730012170,4585,4585,4585,4585,0
20241107,172600,1730012170,4585,4585,4585,4585,0
20241107,172500,1730012170,4585,4585,4585,4585,0
20241107,172400,1730012170,4585,4585,4585,4585,0
20241107,172300,1730012170,4585,4585,4585,4585,0
20241107,172200,1730012170,4585,4585,4585,4585,24603
20241107,172100,1730012170,4585,4585,4585,4585,0
20241107,172000,1730012170,4585,4585,4585,4585,0
20241107,171900,1730012170,4585,4585,4585,4585,0
20241107,171800,1730012170,4585,4585,4585,4585,0
20241107,171700,1730012170,4585,4585,4585,4585,0
20241107,171600,1730012170,4585,4585,4585,4585,0
20241107,171500,1730012170,4585,4585,4585,4585,0
20241107,171400,1730012170,4585,4585,4585,4585,0
20241107,171300,1730012170,4585,4585,4585,4585,0
20241107,171200,1730012170,4585,4585,4585,4585,0
20241107,171100,1730012170,4585,4585,4585,4585,0
20241107,171000,1730012170,4585,4585,4585,4585,0
20241107,170900,1730012170,4585,4585,4585,4585,0
20241107,170800,1730012170,4585,4585,4585,4585,0
20241107,170700,1730012170,4585,4585,4585,4585,0
20241107,170600,1730012170,4585,4585,4585,4585,0
20241107,170500,1730012170,4585,4585,4585,4585,0
20241107,170400,1730012170,4585,4585,4585,4585,0
20241107,170300,1730012170,4585,4585,4585,4585,0
20241107,170200,1730012170,4585,4585,4585,4585,0
20241107,170100,1730012170,4585,4585,4585,4585,0
20241107,170000,1730012170,4585,4585,4585,4585,0
20241107,165900,1730012170,4585,4585,4585,4585,0
20241107,165800,1730012170,4585,4585,4585,4585,0
20241107,165700,1730012170,4585,4585,4585,4585,0
20241107,165600,1730012170,4585,4585,4585,4585,0
20241107,165500,1730012170,4585,4585,4585,4585,0
20241107,165400,1730012170,4585,4585,4585,4585,0
20241107,165300,1730012170,4585,4585,4585,4585,0
20241107,165200,1730012170,4585,4585,4585,4585,24603
20241107,165100,1730012170,4585,4585,4585,4585,0
20241107,165000,1730012170,4585,4585,4585,4585,0
20241107,164900,1730012170,4585,4585,4585,4585,0
20241107,164800,1730012170,4585,4585,4585,4585,0
20241107,164700,1730012170,4585,4585,4585,4585,0
20241107,164600,1730012170,4585,4585,4585,4585,0
20241107,164500,1730012170,4585,4585,4585,4585,0
20241107,164400,1730012170,4585,4585,4585,4585,0
20241107,164300,1730012170,4585,4585,4585,4585,0
20241107,164200,1730012170,4585,4585,4585,4585,0
20241107,164100,1730012170,4585,4585,4585,4585,0
20241107,164000,1730012170,4585,4585,4585,4585,0
20241107,163900,1730012170,4585,4585,4585,4585,0
20241107,163800,1730012170,4585,4585,4585,4585,0
20241107,163700,1730012170,4585,4585,4585,4585,0
20241107,163600,1730012170,4585,4585,4585,4585,0
20241107,163500,1730012170,4585,4585,4585,4585,0
20241107,163400,1730012170,4585,4585,4585,4585,0
20241107,163300,1730012170,4585,4585,4585,4585,0
20241107,163200,1730012170,4585,4585,4585,4585,0
20241107,163100,1730012170,4585,4585,4585,4585,0
20241107,163000,1730012170,4585,4585,4585,4585,0
20241107,162900,1730012170,4585,4585,4585,4585,0
20241107,162800,1730012170,4585,4585,4585,4585,0
20241107,162700,1730012170,4585,4585,4585,4585,0
20241107,162600,1730012170,4585,4585,4585,4585,0
20241107,162500,1730012170,4585,4585,4585,4585,0
20241107,162400,1730012170,4585,4585,4585,4585,0
20241107,162300,1730012170,4585,4585,4585,4585,0
20241107,162200,1730012170,4585,4585,4585,4585,24603
20241107,162100,1730012170,4585,4585,4585,4585,0
20241107,162000,1730012170,4585,4585,4585,4585,0
20241107,161900,1730012170,4585,4585,4585,4585,0
20241107,161800,1730012170,4585,4585,4585,4585,0
20241107,161700,1730012170,4585,4585,4585,4585,0
20241107,161600,1730012170,4585,4585,4585,4585,0
20241107,161500,1730012170,4585,4585,4585,4585,0
20241107,161400,1730012170,4585,4585,4585,4585,0
20241107,161300,1730012170,4585,4585,4585,4585,0
20241107,161200,1730012170,4585,4585,4585,4585,0
20241107,161100,1730012170,4585,4585,4585,4585,0
20241107,161000,1730012170,4585,4585,4585,4585,0
20241107,160900,1730012170,4585,4585,4585,4585,0
20241107,160800,1730012170,4585,4585,4585,4585,0
20241107,160700,1730012170,4585,4585,4585,4585,0
20241107,160600,1730012170,4585,4585,4585,4585,0
20241107,160500,1730012170,4585,4585,4585,4585,0
20241107,160400,1730012170,4585,4585,4585,4585,0
20241107,160300,1730012170,4585,4585,4585,4585,0
20241107,160200,1730012170,4585,4585,4585,4585,0
20241107,160100,1730012170,4585,4585,4585,4585,0
20241107,160000,1730012170,4585,4585,4585,4585,0
20241107,155900,1730012170,4585,4585,4585,4585,0
20241107,155800,1730012170,4585,4585,4585,4585,0
20241107,155700,1730012170,4585,4585,4585,4585,0
20241107,155600,1730012170,4585,4585,4585,4585,0
20241107,155500,1730012170,4585,4585,4585,4585,0
20241107,155400,1730012170,4585,4585,4585,4585,0
20241107,155300,1730012170,4585,4585,4585,4585,0
20241107,155200,1730012170,4585,4585,4585,4585,24603
20241107,155100,1730012170,4585,4585,4585,4585,0
20241107,155000,1730012170,4585,4585,4585,4585,0
20241107,154900,1730012170,4585,4585,4585,4585,0
20241107,154800,1730012170,4585,4585,4585,4585,0
20241107,154700,1730012170,4585,4585,4585,4585,0
20241107,154600,1730012170,4585,4585,4585,4585,0
20241107,154500,1730012170,4585,4585,4585,4585,0
20241107,154400,1730012170,4585,4585,4585,4585,0
20241107,154300,1730012170,4585,4585,4585,4585,0
20241107,154200,1730012170,4585,4585,4585,4585,0
20241107,154100,1730012170,4585,4585,4585,4585,0
20241107,154000,1730012170,4585,4585,4585,4585,0
20241107,153900,1730012170,4585,4585,4585,4585,0
20241107,153800,1730012170,4585,4585,4585,4585,0
20241107,153700,1730012170,4585,4585,4585,4585,0
20241107,153600,1730012170,4585,4585,4585,4585,0
20241107,153500,1730012170,4585,4585,4585,4585,0
20241107,153400,1730012170,4585,4585,4585,4585,0
20241107,153300,1730012170,4585,4585,4585,4585,0
20241107,153200,1730012170,4585,4585,4585,4585,0
20241107,153100,1730012170,4585,4585,4585,4585,0
20241107,153000,1730012170,4585,4585,4585,4585,24603
20241107,152900,1617207415,4635,4635,4635,4635,0
20241107,152800,1617207415,4635,4635,4635,4635,0
20241107,152700,1617207415,4635,4635,4635,4635,0
20241107,152600,1617207415,4635,4635,4635,4635,0
20241107,152500,1617207415,4635,4635,4635,4635,0
20241107,152400,1617207415,4635,4635,4635,4635,0
20241107,152300,1617207415,4635,4635,4635,4635,0
20241107,152200,1617207415,4635,4635,4635,4635,0
20241107,152100,1617207415,4635,4635,4635,4635,0
20241107,152000,1617207415,4635,4635,4635,4635,0
20241107,151900,1617207415,4635,4625,4635,4615,1085
20241107,151800,1612189960,4635,4620,4635,4615,3333
20241107,151700,1596788655,4625,4630,4630,4615,550
20241107,151600,1594246695,4630,4630,4630,4630,273
20241107,151500,1592982705,4630,4620,4630,4620,3275
20241107,151400,1577845100,4615,4620,4625,4615,2685
20241107,151300,1565453055,4615,4625,4630,4615,1468
20241107,151200,1558670635,4630,4630,4630,4630,5
20241107,151100,1558647485,4625,4630,4630,4625,146
20241107,151000,1557972190,4630,4630,4630,4625,46
20241107,150900,1557759395,4630,4630,4630,4630,3
20241107,150800,1557745505,4630,4630,4630,4630,12
20241107,150700,1557689945,4625,4625,4625,4625,135
20241107,150600,1557065570,4625,4625,4625,4625,54
20241107,150500,1556815820,4630,4625,4630,4625,256
20241107,150400,1555631805,4625,4630,4630,4625,3197
20241107,150300,1540835300,4630,4630,4635,4630,284
20241107,150200,1539520375,4635,4635,4635,4635,3
20241107,150100,1539506470,4635,4625,4635,4625,901
20241107,150000,1535339335,4625,4630,4630,4625,244
20241107,145900,1534209630,4630,4630,4630,4630,317
20241107,145800,1532741920,4635,4635,4635,4630,115
20241107,145700,1532208900,4635,4635,4635,4635,0
20241107,145600,1532208900,4635,4630,4635,4630,537
20241107,145500,1529722580,4635,4635,4635,4630,182
20241107,145400,1528879905,4630,4640,4640,4630,136
20241107,145300,1528249215,4640,4645,4645,4640,501
20241107,145200,1525924565,4640,4630,4640,4630,2385
20241107,145100,1514865185,4625,4640,4640,4625,122
20241107,145000,1514299620,4640,4640,4640,4640,217
20241107,144900,1513292740,4620,4640,4645,4620,508
20241107,144800,1510945675,4640,4645,4645,4640,202
20241107,144700,1510008385,4615,4645,4645,4615,1425
20241107,144600,1503425675,4625,4625,4645,4625,654
20241107,144500,1500400885,4640,4630,4640,4630,300
20241107,144400,1499010875,4645,4630,4645,4630,56
20241107,144300,1498751565,4635,4635,4645,4635,152
20241107,144200,1498047025,4630,4645,4645,4630,1160
20241107,144100,1492676160,4630,4635,4650,4630,2892
20241107,144000,1479275045,4650,4640,4650,4640,12
20241107,143900,1479219355,4655,4640,4655,4635,103
20241107,143800,1478741615,4660,4660,4660,4635,52
20241107,143700,1478500545,4640,4645,4660,4640,311
20241107,143600,1477056985,4645,4645,4645,4645,0
20241107,143500,1477056985,4645,4645,4645,4645,25
20241107,143400,1476940860,4645,4645,4645,4645,61
20241107,143300,1476657515,4650,4650,4650,4650,21
20241107,143200,1476559865,4650,4645,4650,4635,360
20241107,143100,1474889270,4640,4645,4645,4640,1002
20241107,143000,1470237770,4670,4670,4670,4670,0
20241107,142900,1470237770,4670,4655,4675,4640,2972
20241107,142800,1456419335,4655,4655,4675,4655,6
20241107,142700,1456391365,4680,4675,4680,4655,107
20241107,142600,1455893135,4655,4650,4680,4650,242
20241107,142500,1454765870,4680,4650,4690,4650,124
20241107,142400,1454188770,4650,4650,4650,4650,149
20241107,142300,1453495920,4650,4645,4650,4645,976
20241107,142200,1448960020,4645,4650,4650,4645,1815
20241107,142100,1440520650,4645,4645,4645,4645,33
20241107,142000,1440367365,4640,4640,4640,4640,1
20241107,141900,1440362725,4640,4645,4645,4640,299
20241107,141800,1438974600,4645,4645,4645,4645,320
20241107,141700,1437488200,4645,4650,4650,4645,623
20241107,141600,1434594210,4645,4645,4645,4645,430
20241107,141500,1432596860,4645,4650,4650,4645,389
20241107,141400,1430789210,4650,4655,4655,4650,2
20241107,141300,1430779905,4655,4660,4660,4655,19
20241107,141200,1430691395,4645,4645,4645,4645,142
20241107,141100,1430031805,4645,4655,4655,4640,3485
20241107,141000,1413830665,4655,4665,4665,4655,779
20241107,140900,1410201270,4670,4670,4670,4670,200
20241107,140800,1409267270,4670,4675,4675,4670,1772
20241107,140700,1400989665,4675,4675,4675,4675,1
20241107,140600,1400984990,4675,4680,4680,4675,17
20241107,140500,1400905480,4675,4675,4675,4675,100
20241107,140400,1400437980,4675,4675,4675,4675,4
20241107,140300,1400419280,4685,4685,4685,4685,0
20241107,140200,1400419280,4685,4685,4685,4680,15
20241107,140100,1400349010,4675,4675,4675,4675,466
20241107,140000,1398170460,4675,4680,4680,4675,278
20241107,135900,1396870775,4690,4690,4690,4690,6
20241107,135800,1396842635,4675,4675,4675,4675,389
20241107,135700,1395024060,4675,4675,4685,4675,548
20241107,135600,1392460045,4670,4690,4690,4670,3611
20241107,135500,1375552835,4695,4705,4705,4695,5197
20241107,135400,1351135575,4715,4705,4715,4705,251
20241107,135300,1349954610,4720,4710,4720,4705,1287
20241107,135200,1343899205,4710,4710,4710,4710,10
20241107,135100,1343852105,4720,4710,4720,4710,55
20241107,135000,1343593045,4710,4710,4710,4710,65
20241107,134900,1343286895,4720,4720,4720,4720,50
20241107,134800,1343050895,4720,4725,4725,4710,625
20241107,134700,1340098825,4730,4715,4730,4710,756
20241107,134600,1336537900,4720,4730,4730,4720,114
20241107,134500,1335999295,4725,4730,4730,4725,44
20241107,134400,1335791195,4730,4720,4730,4710,737
20241107,134300,1332318685,4730,4730,4730,4730,1
20241107,134200,1332313955,4735,4725,4735,4725,1019
20241107,134100,1327499150,4740,4705,4740,4705,2224
20241107,134000,1317012385,4710,4715,4715,4705,717
20241107,133900,1313636280,4705,4705,4705,4705,317
20241107,133800,1312144795,4710,4710,4710,4710,283
20241107,133700,1310811865,4710,4710,4710,4710,32
20241107,133600,1310661145,4715,4715,4715,4715,10
20241107,133500,1310613995,4710,4710,4710,4710,6
20241107,133400,1310585735,4715,4715,4715,4705,12
20241107,133300,1310529255,4705,4705,4705,4705,6
20241107,133200,1310501025,4705,4715,4715,4705,12
20241107,133100,1310444525,4715,4705,4715,4705,661
20241107,133000,1307334460,4705,4710,4710,4705,283
20241107,132900,1306001540,4710,4705,4710,4705,1429
20241107,132800,1299276125,4710,4715,4715,4710,421
20241107,132700,1297293195,4715,4705,4715,4705,978
20241107,132600,1292690205,4710,4710,4710,4710,4
20241107,132500,1292671365,4705,4705,4705,4705,0
20241107,132400,1292671365,4705,4705,4705,4705,467
20241107,132300,1290474130,4710,4710,4720,4710,41
20241107,132200,1290281010,4725,4725,4725,4725,0
20241107,132100,1290281010,4725,4725,4725,4720,281
20241107,132000,1288953365,4725,4725,4725,4725,6
20241107,131900,1288925015,4730,4720,4730,4700,5928
20241107,131800,1261029945,4740,4740,4740,4740,0
20241107,131700,1261029945,4740,4740,4745,4720,72
20241107,131600,1260689345,4740,4725,4740,4725,62
20241107,131500,1260396380,4725,4725,4725,4720,505
20241107,131400,1258012770,4720,4725,4725,4720,493
20241107,131300,1255684365,4735,4730,4735,4730,319
20241107,131200,1254175490,4735,4735,4735,4735,987
20241107,131100,1249502045,4735,4735,4735,4735,1
20241107,131000,1249497310,4745,4745,4745,4745,11
20241107,130900,1249445115,4740,4740,4740,4740,161
20241107,130800,1248681975,4745,4740,4750,4740,442
20241107,130700,1246584070,4750,4735,4750,4735,165
20241107,130600,1245801205,4735,4750,4750,4735,22
20241107,130500,1245697020,4750,4745,4750,4730,12
20241107,130400,1245640095,4750,4745,4750,4745,4
20241107,130300,1245621110,4730,4730,4730,4730,1
20241107,130200,1245616380,4740,4740,4740,4740,555
20241107,130100,1242985680,4740,4740,4740,4735,203
20241107,130000,1242024460,4750,4730,4750,4730,524
20241107,125900,1239545880,4730,4740,4740,4730,2749
20241107,125800,1226528855,4740,4745,4745,4740,18
20241107,125700,1226443455,4740,4740,4740,4740,11
20241107,125600,1226391315,4735,4735,4735,4735,42
20241107,125500,1226192445,4735,4735,4755,4735,728
20241107,125400,1222744725,4735,4750,4755,4735,4356
20241107,125300,1202089645,4755,4765,4765,4755,1051
20241107,125200,1197088650,4770,4770,4770,4765,306
20241107,125100,1195629530,4770,4750,4770,4750,972
20241107,125000,1191007820,4750,4755,4755,4740,1052
20241107,124900,1186019250,4755,4780,4780,4750,1301
20241107,124800,1179833020,4780,4765,4785,4760,1392
20241107,124700,1173200115,4765,4780,4780,4765,1220
20241107,124600,1167380295,4785,4790,4800,4780,7102
20241107,124500,1133360075,4790,4770,4820,4770,27299
20241107,124400,1002533080,4765,4755,4765,4755,2464
20241107,124300,990797445,4755,4760,4765,4755,1204
20241107,124200,985070830,4755,4755,4765,4750,2182
20241107,124100,974689995,4750,4735,4750,4735,3011
20241107,124000,960398875,4735,4740,4740,4735,252
20241107,123900,959204400,4725,4740,4740,4725,130
20241107,123800,958588950,4740,4720,4740,4720,35
20241107,123700,958423630,4740,4730,4745,4730,153
20241107,123600,957698420,4715,4735,4735,4715,43
20241107,123500,957494875,4735,4720,4735,4720,493
20241107,123400,955164815,4720,4720,4720,4710,61
20241107,123300,954876985,4720,4715,4720,4705,860
20241107,123200,950830530,4715,4715,4715,4715,8
20241107,123100,950792810,4705,4710,4710,4705,845
20241107,123000,946816670,4710,4715,4715,4710,532
20241107,122900,944310945,4710,4720,4720,4710,628
20241107,122800,941352770,4720,4720,4720,4710,530
20241107,122700,938855890,4720,4720,4720,4720,2
20241107,122600,938846450,4725,4725,4725,4715,157
20241107,122500,938104675,4725,4715,4725,4715,159
20241107,122400,937354980,4725,4720,4725,4720,31
20241107,122300,937208655,4725,4725,4725,4715,1005
20241107,122200,932470040,4720,4715,4725,4715,411
20241107,122100,930532115,4715,4720,4720,4715,120
20241107,122000,929965760,4720,4720,4720,4720,129
20241107,121900,929356880,4720,4725,4725,4720,45
20241107,121800,929144395,4725,4725,4725,4725,12
20241107,121700,929087695,4730,4725,4730,4715,1418
20241107,121600,922391580,4725,4735,4735,4725,2530
20241107,121500,910427130,4735,4735,4735,4735,20
20241107,121400,910332430,4740,4740,4745,4735,737
20241107,121300,906839985,4745,4735,4745,4735,123
20241107,121200,906256360,4745,4740,4745,4740,60
20241107,121100,905971955,4745,4735,4745,4735,501
20241107,121000,903596620,4730,4730,4730,4730,50
20241107,120900,903360120,4735,4735,4735,4735,13
20241107,120800,903298565,4735,4725,4735,4725,309
20241107,120700,901837025,4725,4745,4750,4725,801
20241107,120600,898040425,4740,4735,4745,4735,1507
20241107,120500,890898700,4735,4725,4735,4720,770
20241107,120400,887254590,4725,4725,4725,4720,46
20241107,120300,887037245,4725,4720,4725,4720,105
20241107,120200,886541405,4710,4710,4720,4710,292
20241107,120100,885166025,4710,4710,4710,4710,106
20241107,120000,884666765,4730,4730,4730,4710,1156
20241107,115900,879213650,4730,4730,4735,4730,1363
20241107,115800,872762525,4730,4710,4730,4710,2794
20241107,115700,859563350,4715,4705,4715,4705,800
20241107,115600,855794670,4710,4705,4710,4705,209
20241107,115500,854811320,4710,4705,4710,4705,105
20241107,115400,854316795,4710,4705,4710,4705,63
20241107,115300,854020160,4700,4700,4700,4695,204
20241107,115200,853061660,4700,4700,4700,4695,26
20241107,115100,852939465,4695,4695,4695,4695,640
20241107,115000,849934665,4700,4700,4700,4700,121
20241107,114900,849365965,4710,4710,4710,4710,2
20241107,114800,849356545,4700,4705,4705,4700,1295
20241107,114700,843269940,4705,4705,4710,4705,1493
20241107,114600,836245225,4715,4705,4715,4705,511
20241107,114500,833839500,4705,4705,4705,4700,2559
20241107,114400,821801905,4705,4705,4705,4705,0
20241107,114300,821801905,4705,4700,4705,4695,8
20241107,114200,821764280,4705,4705,4705,4705,1
20241107,114100,821759575,4705,4705,4710,4705,114
20241107,114000,821223185,4705,4705,4705,4705,201
20241107,113900,820277480,4705,4705,4705,4705,194
20241107,113800,819364710,4705,4705,4705,4705,206
20241107,113700,818395480,4705,4700,4705,4700,4
20241107,113600,818376675,4680,4705,4705,4680,252
20241107,113500,817195675,4705,4695,4705,4695,290
20241107,113400,815833265,4690,4690,4695,4690,260
20241107,113300,814613735,4690,4690,4690,4690,51
20241107,113200,814374545,4690,4705,4705,4690,253
20241107,113100,813187910,4690,4705,4705,4690,429
20241107,113000,811175235,4705,4710,4710,4700,152
20241107,112900,810460295,4710,4710,4710,4710,3
20241107,112800,810446165,4710,4715,4720,4705,1896
20241107,112700,801512375,4715,4715,4715,4705,1434
20241107,112600,794756485,4710,4705,4710,4705,2109
20241107,112500,784828830,4705,4700,4705,4700,2233
20241107,112400,774328725,4700,4700,4700,4690,1345
20241107,112300,768012695,4700,4685,4700,4680,1569
20241107,112200,760648395,4680,4685,4685,4680,627
20241107,112100,757713900,4685,4685,4685,4685,0
20241107,112000,757713900,4685,4685,4685,4685,24
20241107,111900,757601460,4685,4690,4690,4680,1250
20241107,111800,751745655,4690,4685,4690,4685,60
20241107,111700,751464545,4685,4685,4685,4685,64
20241107,111600,751164705,4690,4690,4690,4685,739
20241107,111500,747701035,4690,4690,4690,4685,818
20241107,111400,743864640,4685,4685,4690,4680,1496
20241107,111300,736850505,4690,4680,4695,4680,1658
20241107,111200,729076930,4685,4675,4690,4675,3241
20241107,111100,713896005,4680,4655,4680,4655,2209
20241107,111000,703567190,4655,4650,4655,4650,191
20241107,110900,702678350,4655,4650,4655,4650,21
20241107,110800,702580645,4655,4655,4655,4655,0
20241107,110700,702580645,4655,4645,4655,4645,1837
20241107,110600,694040700,4650,4650,4650,4650,0
20241107,110500,694040700,4650,4650,4650,4650,0
20241107,110400,694040700,4650,4650,4650,4650,0
20241107,110300,694040700,4650,4650,4650,4650,728
20241107,110200,690655500,4655,4650,4655,4650,29
20241107,110100,690520570,4650,4650,4650,4650,1
20241107,110000,690515920,4635,4645,4645,4635,348
20241107,105900,688901965,4655,4650,4655,4650,25
20241107,105800,688785605,4645,4645,4645,4645,54
20241107,105700,688534775,4655,4655,4655,4655,3
20241107,105600,688520810,4660,4655,4660,4655,873
20241107,105500,684456970,4655,4650,4655,4650,503
20241107,105400,682118005,4650,4650,4650,4650,1504
20241107,105300,675124405,4635,4645,4650,4635,317
20241107,105200,673652785,4645,4645,4645,4645,129
20241107,105100,673053580,4640,4635,4640,4635,588
20241107,105000,670325695,4635,4635,4635,4635,31
20241107,104900,670182010,4630,4630,4630,4630,0
20241107,104800,670182010,4630,4635,4635,4630,7
20241107,104700,670149570,4630,4615,4630,4615,1036
20241107,104600,665353265,4630,4615,4630,4615,7
20241107,104500,665320945,4615,4615,4615,4615,390
20241107,104400,663521095,4615,4630,4630,4615,139
20241107,104300,662877950,4635,4635,4635,4635,0
20241107,104200,662877950,4635,4635,4635,4630,32
20241107,104100,662729780,4635,4615,4635,4615,113
20241107,104000,662206765,4635,4635,4635,4635,3
20241107,103900,662192860,4640,4640,4640,4640,0
20241107,103800,662192860,4640,4640,4640,4640,0
20241107,103700,662192860,4640,4640,4640,4640,3
20241107,103600,662178940,4640,4630,4640,4630,501
20241107,103500,659857255,4630,4615,4630,4615,9
20241107,103400,659815705,4630,4630,4630,4630,0
20241107,103300,659815705,4630,4620,4630,4620,68
20241107,103200,659501475,4600,4620,4620,4600,2380
20241107,103100,648549935,4620,4620,4620,4605,1553
20241107,103000,641391825,4625,4625,4625,4610,604
20241107,102900,638607355,4615,4615,4615,4615,1
20241107,102800,638602740,4610,4635,4635,4610,105
20241107,102700,638118135,4615,4620,4620,4615,18
20241107,102600,638035010,4615,4610,4650,4605,3348
20241107,102500,622597230,4605,4620,4620,4600,4146
20241107,102400,603489380,4625,4625,4625,4625,0
20241107,102300,603489380,4625,4620,4625,4620,31
20241107,102200,603346155,4620,4615,4625,4615,476
20241107,102100,601149045,4615,4625,4625,4615,1844
20241107,102000,592636425,4620,4620,4620,4620,887
20241107,101900,588538485,4635,4635,4635,4635,0
20241107,101800,588538485,4635,4635,4635,4635,2
20241107,101700,588529215,4620,4635,4635,4620,2
20241107,101600,588519960,4620,4620,4620,4620,16
20241107,101500,588446040,4620,4620,4630,4620,261
20241107,101400,587239725,4625,4635,4635,4625,488
20241107,101300,584982610,4625,4625,4640,4625,550
20241107,101200,582433995,4640,4640,4640,4640,0
20241107,101100,582433995,4640,4630,4640,4630,54
20241107,101000,582183965,4640,4640,4640,4625,605
20241107,100900,579382460,4635,4645,4645,4635,124
20241107,100800,578807290,4650,4640,4650,4640,12
20241107,100700,578751590,4650,4650,4650,4640,252
20241107,100600,577579970,4650,4655,4655,4650,966
20241107,100500,573085870,4655,4670,4670,4655,11
20241107,100400,573034650,4655,4670,4670,4655,2
20241107,100300,573025325,4650,4645,4670,4645,1981
20241107,100200,563813955,4640,4645,4645,4625,112
20241107,100100,563295520,4645,4645,4645,4640,212
20241107,100000,562311780,4645,4615,4645,4610,20
20241107,095900,562219195,4610,4645,4650,4610,3018
20241107,095800,548243045,4645,4640,4650,4635,600
20241107,095700,545458875,4645,4665,4665,4645,1156
20241107,095600,540084950,4655,4650,4670,4650,292
20241107,095500,538724585,4665,4660,4680,4650,777
20241107,095400,535096925,4655,4640,4655,4625,311
20241107,095300,533650525,4650,4650,4650,4645,24
20241107,095200,533538980,4650,4620,4650,4620,505
20241107,095100,531193265,4645,4615,4645,4615,481
20241107,095000,528960055,4645,4630,4645,4615,1049
20241107,094900,524098570,4630,4630,4630,4625,13
20241107,094800,524038430,4630,4625,4630,4615,49
20241107,094700,523811710,4620,4625,4625,4615,239
20241107,094600,522708270,4630,4620,4645,4605,1289
20241107,094500,516740180,4605,4580,4620,4575,7152
20241107,094400,483904920,4575,4575,4585,4575,1275
20241107,094300,478071365,4575,4575,4575,4570,306
20241107,094200,476671900,4575,4575,4575,4570,501
20241107,094100,474380825,4575,4590,4590,4575,422
20241107,094000,472450115,4570,4575,4590,4570,1561
20241107,093900,465308310,4570,4575,4590,4570,294
20241107,093800,463964195,4595,4575,4595,4570,407
20241107,093700,462103350,4575,4580,4600,4575,1496
20241107,093600,455256400,4580,4605,4605,4580,55
20241107,093500,455004175,4605,4590,4605,4570,1508
20241107,093400,448097730,4590,4605,4610,4585,890
20241107,093300,444005335,4605,4600,4610,4600,915
20241107,093200,439796265,4600,4610,4610,4600,416
20241107,093100,437882590,4610,4595,4610,4595,611
20241107,093000,435072740,4595,4590,4595,4585,1566
20241107,092900,427885085,4595,4595,4600,4585,666
20241107,092800,424828875,4595,4590,4600,4590,876
20241107,092700,420803420,4580,4590,4590,4550,11299
20241107,092600,369166235,4595,4610,4610,4595,3880
20241107,092500,351307805,4615,4605,4625,4600,2181
20241107,092400,341265160,4605,4625,4630,4600,10705
20241107,092300,291916045,4630,4640,4640,4625,2316
20241107,092200,281201295,4625,4630,4650,4625,870
20241107,092100,277170150,4650,4670,4670,4630,5116
20241107,092000,253420125,4650,4655,4670,4650,1319
20241107,091900,247280100,4670,4670,4670,4655,691
20241107,091800,244063420,4670,4670,4670,4670,9
20241107,091700,244021390,4670,4670,4670,4650,929
20241107,091600,239697280,4670,4655,4670,4655,588
20241107,091500,236960065,4670,4675,4675,4670,56
20241107,091400,236698445,4680,4670,4680,4660,101
20241107,091300,236227245,4680,4685,4685,4655,542
20241107,091200,233703525,4655,4660,4685,4655,1919
20241107,091100,224752900,4665,4650,4665,4650,543
20241107,091000,222219850,4650,4670,4670,4650,811
20241107,090900,218448645,4650,4635,4650,4620,3754
20241107,090800,201070045,4640,4660,4670,4630,3312
20241107,090700,185691440,4670,4690,4700,4660,3102
20241107,090600,171199425,4695,4700,4715,4695,3402
20241107,090500,155189645,4700,4700,4715,4680,4341
20241107,090400,134801345,4700,4715,4725,4685,6471
20241107,090300,104353135,4705,4700,4730,4690,13419
20241107,090200,41122255,4700,4650,4700,4650,2043
20241107,090100,31556060,4685,4660,4690,4650,440
20241107,090000,29502035,4695,4645,4695,4645,6348