270520/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,205300,6899975406,1239,1239,1239,1239,105169
20241113,205200,6899975406,1239,1239,1239,1239,0
20241113,205100,6899975406,1239,1239,1239,1239,0
20241113,205000,6899975406,1239,1239,1239,1239,0
20241113,204900,6899975406,1239,1239,1239,1239,0
20241113,204800,6899975406,1239,1239,1239,1239,0
20241113,204700,6899975406,1239,1239,1239,1239,0
20241113,204600,6899975406,1239,1239,1239,1239,0
20241113,204500,6899975406,1239,1239,1239,1239,0
20241113,204400,6899975406,1239,1239,1239,1239,0
20241113,204300,6899975406,1239,1239,1239,1239,0
20241113,204200,6899975406,1239,1239,1239,1239,0
20241113,204100,6899975406,1239,1239,1239,1239,0
20241113,204000,6899975406,1239,1239,1239,1239,0
20241113,203900,6899975406,1239,1239,1239,1239,0
20241113,203800,6899975406,1239,1239,1239,1239,0
20241113,203700,6899975406,1239,1239,1239,1239,0
20241113,203600,6899975406,1239,1239,1239,1239,0
20241113,203500,6899975406,1239,1239,1239,1239,0
20241113,203400,6899975406,1239,1239,1239,1239,0
20241113,203300,6899975406,1239,1239,1239,1239,0
20241113,203200,6899975406,1239,1239,1239,1239,0
20241113,203100,6899975406,1239,1239,1239,1239,0
20241113,203000,6899975406,1239,1239,1239,1239,0
20241113,202900,6899975406,1239,1239,1239,1239,0
20241113,202800,6899975406,1239,1239,1239,1239,0
20241113,202700,6899975406,1239,1239,1239,1239,0
20241113,202600,6899975406,1239,1239,1239,1239,0
20241113,202500,6899975406,1239,1239,1239,1239,0
20241113,202400,6899975406,1239,1239,1239,1239,0
20241113,202300,6899975406,1239,1239,1239,1239,105169
20241113,202200,6899975406,1239,1239,1239,1239,0
20241113,202100,6899975406,1239,1239,1239,1239,0
20241113,202000,6899975406,1239,1239,1239,1239,0
20241113,201900,6899975406,1239,1239,1239,1239,0
20241113,201800,6899975406,1239,1239,1239,1239,0
20241113,201700,6899975406,1239,1239,1239,1239,0
20241113,201600,6899975406,1239,1239,1239,1239,0
20241113,201500,6899975406,1239,1239,1239,1239,0
20241113,201400,6899975406,1239,1239,1239,1239,0
20241113,201300,6899975406,1239,1239,1239,1239,0
20241113,201200,6899975406,1239,1239,1239,1239,0
20241113,201100,6899975406,1239,1239,1239,1239,0
20241113,201000,6899975406,1239,1239,1239,1239,0
20241113,200900,6899975406,1239,1239,1239,1239,0
20241113,200800,6899975406,1239,1239,1239,1239,0
20241113,200700,6899975406,1239,1239,1239,1239,0
20241113,200600,6899975406,1239,1239,1239,1239,0
20241113,200500,6899975406,1239,1239,1239,1239,0
20241113,200400,6899975406,1239,1239,1239,1239,0
20241113,200300,6899975406,1239,1239,1239,1239,0
20241113,200200,6899975406,1239,1239,1239,1239,0
20241113,200100,6899975406,1239,1239,1239,1239,0
20241113,200000,6899975406,1239,1239,1239,1239,0
20241113,195900,6899975406,1239,1239,1239,1239,0
20241113,195800,6899975406,1239,1239,1239,1239,0
20241113,195700,6899975406,1239,1239,1239,1239,0
20241113,195600,6899975406,1239,1239,1239,1239,0
20241113,195500,6899975406,1239,1239,1239,1239,0
20241113,195400,6899975406,1239,1239,1239,1239,0
20241113,195300,6899975406,1239,1239,1239,1239,105169
20241113,195200,6899975406,1239,1239,1239,1239,0
20241113,195100,6899975406,1239,1239,1239,1239,0
20241113,195000,6899975406,1239,1239,1239,1239,0
20241113,194900,6899975406,1239,1239,1239,1239,0
20241113,194800,6899975406,1239,1239,1239,1239,0
20241113,194700,6899975406,1239,1239,1239,1239,0
20241113,194600,6899975406,1239,1239,1239,1239,0
20241113,194500,6899975406,1239,1239,1239,1239,0
20241113,194400,6899975406,1239,1239,1239,1239,0
20241113,194300,6899975406,1239,1239,1239,1239,0
20241113,194200,6899975406,1239,1239,1239,1239,0
20241113,194100,6899975406,1239,1239,1239,1239,0
20241113,194000,6899975406,1239,1239,1239,1239,0
20241113,193900,6899975406,1239,1239,1239,1239,0
20241113,193800,6899975406,1239,1239,1239,1239,0
20241113,193700,6899975406,1239,1239,1239,1239,0
20241113,193600,6899975406,1239,1239,1239,1239,0
20241113,193500,6899975406,1239,1239,1239,1239,0
20241113,193400,6899975406,1239,1239,1239,1239,0
20241113,193300,6899975406,1239,1239,1239,1239,0
20241113,193200,6899975406,1239,1239,1239,1239,0
20241113,193100,6899975406,1239,1239,1239,1239,0
20241113,193000,6899975406,1239,1239,1239,1239,0
20241113,192900,6899975406,1239,1239,1239,1239,0
20241113,192800,6899975406,1239,1239,1239,1239,0
20241113,192700,6899975406,1239,1239,1239,1239,0
20241113,192600,6899975406,1239,1239,1239,1239,0
20241113,192500,6899975406,1239,1239,1239,1239,0
20241113,192400,6899975406,1239,1239,1239,1239,0
20241113,192300,6899975406,1239,1239,1239,1239,105169
20241113,192200,6899975406,1239,1239,1239,1239,0
20241113,192100,6899975406,1239,1239,1239,1239,0
20241113,192000,6899975406,1239,1239,1239,1239,0
20241113,191900,6899975406,1239,1239,1239,1239,0
20241113,191800,6899975406,1239,1239,1239,1239,0
20241113,191700,6899975406,1239,1239,1239,1239,0
20241113,191600,6899975406,1239,1239,1239,1239,0
20241113,191500,6899975406,1239,1239,1239,1239,0
20241113,191400,6899975406,1239,1239,1239,1239,0
20241113,191300,6899975406,1239,1239,1239,1239,0
20241113,191200,6899975406,1239,1239,1239,1239,0
20241113,191100,6899975406,1239,1239,1239,1239,0
20241113,191000,6899975406,1239,1239,1239,1239,0
20241113,190900,6899975406,1239,1239,1239,1239,0
20241113,190800,6899975406,1239,1239,1239,1239,0
20241113,190700,6899975406,1239,1239,1239,1239,0
20241113,190600,6899975406,1239,1239,1239,1239,0
20241113,190500,6899975406,1239,1239,1239,1239,0
20241113,190400,6899975406,1239,1239,1239,1239,0
20241113,190300,6899975406,1239,1239,1239,1239,0
20241113,190200,6899975406,1239,1239,1239,1239,0
20241113,190100,6899975406,1239,1239,1239,1239,0
20241113,190000,6899975406,1239,1239,1239,1239,0
20241113,185900,6899975406,1239,1239,1239,1239,0
20241113,185800,6899975406,1239,1239,1239,1239,0
20241113,185700,6899975406,1239,1239,1239,1239,0
20241113,185600,6899975406,1239,1239,1239,1239,0
20241113,185500,6899975406,1239,1239,1239,1239,0
20241113,185400,6899975406,1239,1239,1239,1239,0
20241113,185300,6899975406,1239,1239,1239,1239,105169
20241113,185200,6899975406,1239,1239,1239,1239,0
20241113,185100,6899975406,1239,1239,1239,1239,0
20241113,185000,6899975406,1239,1239,1239,1239,0
20241113,184900,6899975406,1239,1239,1239,1239,0
20241113,184800,6899975406,1239,1239,1239,1239,0
20241113,184700,6899975406,1239,1239,1239,1239,0
20241113,184600,6899975406,1239,1239,1239,1239,0
20241113,184500,6899975406,1239,1239,1239,1239,0
20241113,184400,6899975406,1239,1239,1239,1239,0
20241113,184300,6899975406,1239,1239,1239,1239,0
20241113,184200,6899975406,1239,1239,1239,1239,0
20241113,184100,6899975406,1239,1239,1239,1239,0
20241113,184000,6899975406,1239,1239,1239,1239,0
20241113,183900,6899975406,1239,1239,1239,1239,0
20241113,183800,6899975406,1239,1239,1239,1239,0
20241113,183700,6899975406,1239,1239,1239,1239,0
20241113,183600,6899975406,1239,1239,1239,1239,0
20241113,183500,6899975406,1239,1239,1239,1239,0
20241113,183400,6899975406,1239,1239,1239,1239,0
20241113,183300,6899975406,1239,1239,1239,1239,0
20241113,183200,6899975406,1239,1239,1239,1239,0
20241113,183100,6899975406,1239,1239,1239,1239,0
20241113,183000,6899975406,1239,1239,1239,1239,0
20241113,182900,6899975406,1239,1239,1239,1239,0
20241113,182800,6899975406,1239,1239,1239,1239,0
20241113,182700,6899975406,1239,1239,1239,1239,0
20241113,182600,6899975406,1239,1239,1239,1239,0
20241113,182500,6899975406,1239,1239,1239,1239,0
20241113,182400,6899975406,1239,1239,1239,1239,0
20241113,182300,6899975406,1239,1239,1239,1239,105169
20241113,182200,6899975406,1239,1239,1239,1239,0
20241113,182100,6899975406,1239,1239,1239,1239,0
20241113,182000,6899975406,1239,1239,1239,1239,0
20241113,181900,6899975406,1239,1239,1239,1239,0
20241113,181800,6899975406,1239,1239,1239,1239,0
20241113,181700,6899975406,1239,1239,1239,1239,0
20241113,181600,6899975406,1239,1239,1239,1239,0
20241113,181500,6899975406,1239,1239,1239,1239,0
20241113,181400,6899975406,1239,1239,1239,1239,0
20241113,181300,6899975406,1239,1239,1239,1239,0
20241113,181200,6899975406,1239,1239,1239,1239,0
20241113,181100,6899975406,1239,1239,1239,1239,0
20241113,181000,6899975406,1239,1239,1239,1239,0
20241113,180900,6899975406,1239,1239,1239,1239,0
20241113,180800,6899975406,1239,1239,1239,1239,0
20241113,180700,6899975406,1239,1239,1239,1239,0
20241113,180600,6899975406,1239,1239,1239,1239,0
20241113,180500,6899975406,1239,1239,1239,1239,0
20241113,180400,6899975406,1239,1239,1239,1239,0
20241113,180300,6899975406,1239,1239,1239,1239,0
20241113,180200,6899975406,1239,1239,1239,1239,0
20241113,180100,6899975406,1239,1239,1239,1239,0
20241113,180000,6899975406,1239,1239,1239,1239,0
20241113,175900,6899975406,1239,1239,1239,1239,0
20241113,175800,6899975406,1239,1239,1239,1239,0
20241113,175700,6899975406,1239,1239,1239,1239,0
20241113,175600,6899975406,1239,1239,1239,1239,0
20241113,175500,6899975406,1239,1239,1239,1239,0
20241113,175400,6899975406,1239,1239,1239,1239,0
20241113,175300,6899975406,1239,1239,1239,1239,105169
20241113,175200,6899975406,1239,1239,1239,1239,0
20241113,175100,6899975406,1239,1239,1239,1239,0
20241113,175000,6899975406,1239,1239,1239,1239,0
20241113,174900,6899975406,1239,1239,1239,1239,0
20241113,174800,6899975406,1239,1239,1239,1239,0
20241113,174700,6899975406,1239,1239,1239,1239,0
20241113,174600,6899975406,1239,1239,1239,1239,0
20241113,174500,6899975406,1239,1239,1239,1239,0
20241113,174400,6899975406,1239,1239,1239,1239,0
20241113,174300,6899975406,1239,1239,1239,1239,0
20241113,174200,6899975406,1239,1239,1239,1239,0
20241113,174100,6899975406,1239,1239,1239,1239,0
20241113,174000,6899975406,1239,1239,1239,1239,0
20241113,173900,6899975406,1239,1239,1239,1239,0
20241113,173800,6899975406,1239,1239,1239,1239,0
20241113,173700,6899975406,1239,1239,1239,1239,0
20241113,173600,6899975406,1239,1239,1239,1239,0
20241113,173500,6899975406,1239,1239,1239,1239,0
20241113,173400,6899975406,1239,1239,1239,1239,0
20241113,173300,6899975406,1239,1239,1239,1239,0
20241113,173200,6899975406,1239,1239,1239,1239,0
20241113,173100,6899975406,1239,1239,1239,1239,0
20241113,173000,6899975406,1239,1239,1239,1239,0
20241113,172900,6899975406,1239,1239,1239,1239,0
20241113,172800,6899975406,1239,1239,1239,1239,0
20241113,172700,6899975406,1239,1239,1239,1239,0
20241113,172600,6899975406,1239,1239,1239,1239,0
20241113,172500,6899975406,1239,1239,1239,1239,0
20241113,172400,6899975406,1239,1239,1239,1239,0
20241113,172300,6899975406,1239,1239,1239,1239,105169
20241113,172200,6899975406,1239,1239,1239,1239,0
20241113,172100,6899975406,1239,1239,1239,1239,0
20241113,172000,6899975406,1239,1239,1239,1239,0
20241113,171900,6899975406,1239,1239,1239,1239,0
20241113,171800,6899975406,1239,1239,1239,1239,0
20241113,171700,6899975406,1239,1239,1239,1239,0
20241113,171600,6899975406,1239,1239,1239,1239,0
20241113,171500,6899975406,1239,1239,1239,1239,0
20241113,171400,6899975406,1239,1239,1239,1239,0
20241113,171300,6899975406,1239,1239,1239,1239,0
20241113,171200,6899975406,1239,1239,1239,1239,0
20241113,171100,6899975406,1239,1239,1239,1239,0
20241113,171000,6899975406,1239,1239,1239,1239,0
20241113,170900,6899975406,1239,1239,1239,1239,0
20241113,170800,6899975406,1239,1239,1239,1239,0
20241113,170700,6899975406,1239,1239,1239,1239,0
20241113,170600,6899975406,1239,1239,1239,1239,0
20241113,170500,6899975406,1239,1239,1239,1239,0
20241113,170400,6899975406,1239,1239,1239,1239,0
20241113,170300,6899975406,1239,1239,1239,1239,0
20241113,170200,6899975406,1239,1239,1239,1239,0
20241113,170100,6899975406,1239,1239,1239,1239,0
20241113,170000,6899975406,1239,1239,1239,1239,0
20241113,165900,6899975406,1239,1239,1239,1239,0
20241113,165800,6899975406,1239,1239,1239,1239,0
20241113,165700,6899975406,1239,1239,1239,1239,0
20241113,165600,6899975406,1239,1239,1239,1239,0
20241113,165500,6899975406,1239,1239,1239,1239,0
20241113,165400,6899975406,1239,1239,1239,1239,0
20241113,165300,6899975406,1239,1239,1239,1239,105169
20241113,165200,6899975406,1239,1239,1239,1239,0
20241113,165100,6899975406,1239,1239,1239,1239,0
20241113,165000,6899975406,1239,1239,1239,1239,0
20241113,164900,6899975406,1239,1239,1239,1239,0
20241113,164800,6899975406,1239,1239,1239,1239,0
20241113,164700,6899975406,1239,1239,1239,1239,0
20241113,164600,6899975406,1239,1239,1239,1239,0
20241113,164500,6899975406,1239,1239,1239,1239,0
20241113,164400,6899975406,1239,1239,1239,1239,0
20241113,164300,6899975406,1239,1239,1239,1239,0
20241113,164200,6899975406,1239,1239,1239,1239,0
20241113,164100,6899975406,1239,1239,1239,1239,0
20241113,164000,6899975406,1239,1239,1239,1239,0
20241113,163900,6899975406,1239,1239,1239,1239,0
20241113,163800,6899975406,1239,1239,1239,1239,0
20241113,163700,6899975406,1239,1239,1239,1239,0
20241113,163600,6899975406,1239,1239,1239,1239,0
20241113,163500,6899975406,1239,1239,1239,1239,0
20241113,163400,6899975406,1239,1239,1239,1239,0
20241113,163300,6899975406,1239,1239,1239,1239,0
20241113,163200,6899975406,1239,1239,1239,1239,0
20241113,163100,6899975406,1239,1239,1239,1239,0
20241113,163000,6899975406,1239,1239,1239,1239,0
20241113,162900,6899975406,1239,1239,1239,1239,0
20241113,162800,6899975406,1239,1239,1239,1239,0
20241113,162700,6899975406,1239,1239,1239,1239,0
20241113,162600,6899975406,1239,1239,1239,1239,0
20241113,162500,6899975406,1239,1239,1239,1239,0
20241113,162400,6899975406,1239,1239,1239,1239,0
20241113,162300,6899975406,1239,1239,1239,1239,105169
20241113,162200,6899975406,1239,1239,1239,1239,0
20241113,162100,6899975406,1239,1239,1239,1239,0
20241113,162000,6899975406,1239,1239,1239,1239,0
20241113,161900,6899975406,1239,1239,1239,1239,0
20241113,161800,6899975406,1239,1239,1239,1239,0
20241113,161700,6899975406,1239,1239,1239,1239,0
20241113,161600,6899975406,1239,1239,1239,1239,0
20241113,161500,6899975406,1239,1239,1239,1239,0
20241113,161400,6899975406,1239,1239,1239,1239,0
20241113,161300,6899975406,1239,1239,1239,1239,0
20241113,161200,6899975406,1239,1239,1239,1239,0
20241113,161100,6899975406,1239,1239,1239,1239,0
20241113,161000,6899975406,1239,1239,1239,1239,0
20241113,160900,6899975406,1239,1239,1239,1239,0
20241113,160800,6899975406,1239,1239,1239,1239,0
20241113,160700,6899975406,1239,1239,1239,1239,0
20241113,160600,6899975406,1239,1239,1239,1239,0
20241113,160500,6899975406,1239,1239,1239,1239,0
20241113,160400,6899975406,1239,1239,1239,1239,0
20241113,160300,6899975406,1239,1239,1239,1239,0
20241113,160200,6899975406,1239,1239,1239,1239,0
20241113,160100,6899975406,1239,1239,1239,1239,0
20241113,160000,6899975406,1239,1239,1239,1239,0
20241113,155900,6899975406,1239,1239,1239,1239,0
20241113,155800,6899975406,1239,1239,1239,1239,0
20241113,155700,6899975406,1239,1239,1239,1239,0
20241113,155600,6899975406,1239,1239,1239,1239,0
20241113,155500,6899975406,1239,1239,1239,1239,0
20241113,155400,6899975406,1239,1239,1239,1239,0
20241113,155300,6899975406,1239,1239,1239,1239,105169
20241113,155200,6899975406,1239,1239,1239,1239,0
20241113,155100,6899975406,1239,1239,1239,1239,0
20241113,155000,6899975406,1239,1239,1239,1239,0
20241113,154900,6899975406,1239,1239,1239,1239,0
20241113,154800,6899975406,1239,1239,1239,1239,0
20241113,154700,6899975406,1239,1239,1239,1239,0
20241113,154600,6899975406,1239,1239,1239,1239,0
20241113,154500,6899975406,1239,1239,1239,1239,0
20241113,154400,6899975406,1239,1239,1239,1239,0
20241113,154300,6899975406,1239,1239,1239,1239,0
20241113,154200,6899975406,1239,1239,1239,1239,0
20241113,154100,6899975406,1239,1239,1239,1239,0
20241113,154000,6899975406,1239,1239,1239,1239,0
20241113,153900,6899975406,1239,1239,1239,1239,0
20241113,153800,6899975406,1239,1239,1239,1239,0
20241113,153700,6899975406,1239,1239,1239,1239,0
20241113,153600,6899975406,1239,1239,1239,1239,0
20241113,153500,6899975406,1239,1239,1239,1239,0
20241113,153400,6899975406,1239,1239,1239,1239,0
20241113,153300,6899975406,1239,1239,1239,1239,0
20241113,153200,6899975406,1239,1239,1239,1239,0
20241113,153100,6899975406,1239,1239,1239,1239,0
20241113,153000,6899975406,1239,1239,1239,1239,105169
20241113,152900,6769671015,1239,1239,1239,1239,0
20241113,152800,6769671015,1239,1239,1239,1239,0
20241113,152700,6769671015,1239,1239,1239,1239,0
20241113,152600,6769671015,1239,1239,1239,1239,0
20241113,152500,6769671015,1239,1239,1239,1239,0
20241113,152400,6769671015,1239,1239,1239,1239,0
20241113,152300,6769671015,1239,1239,1239,1239,0
20241113,152200,6769671015,1239,1239,1239,1239,0
20241113,152100,6769671015,1239,1239,1239,1239,0
20241113,152000,6769671015,1239,1239,1239,1239,0
20241113,151900,6769671015,1239,1232,1239,1232,7994
20241113,151800,6759818556,1233,1231,1239,1230,9543
20241113,151700,6748051868,1231,1241,1241,1229,20533
20241113,151600,6722728975,1241,1241,1245,1240,4777
20241113,151500,6716793866,1241,1245,1245,1240,9402
20241113,151400,6705120370,1245,1241,1245,1240,1520
20241113,151300,6703230638,1241,1237,1241,1235,6238
20241113,151200,6695513341,1237,1239,1240,1237,15981
20241113,151100,6675711134,1240,1245,1247,1239,14394
20241113,151000,6657852301,1245,1245,1248,1242,19878
20241113,150900,6633083238,1246,1253,1253,1245,14486
20241113,150800,6615006069,1253,1254,1254,1250,15930
20241113,150700,6595054468,1254,1246,1254,1244,20726
20241113,150600,6569166329,1245,1246,1247,1245,9359
20241113,150500,6557500229,1248,1242,1248,1242,12698
20241113,150400,6541679173,1245,1244,1248,1242,7738
20241113,150300,6532045060,1243,1242,1248,1242,17976
20241113,150200,6509639570,1248,1241,1248,1241,9489
20241113,150100,6497814737,1241,1244,1250,1240,60619
20241113,150000,6422265490,1243,1237,1243,1237,32770
20241113,145900,6381624041,1237,1235,1237,1230,13392
20241113,145800,6365078566,1235,1221,1235,1220,33040
20241113,145700,6324456016,1218,1219,1223,1218,10121
20241113,145600,6312124370,1219,1219,1219,1218,4677
20241113,145500,6306426316,1218,1222,1223,1218,8460
20241113,145400,6296109364,1221,1224,1224,1220,6959
20241113,145300,6287613181,1224,1226,1226,1224,1797
20241113,145200,6285413401,1226,1226,1226,1225,3403
20241113,145100,6281242227,1226,1225,1227,1224,1801
20241113,145000,6279035295,1225,1223,1226,1223,3544
20241113,144900,6274700661,1220,1223,1226,1220,24078
20241113,144800,6245286468,1224,1231,1236,1224,10158
20241113,144700,6232824084,1239,1239,1245,1229,36087
20241113,144600,6188102788,1239,1224,1239,1224,32738
20241113,144500,6147782927,1224,1218,1224,1218,10287
20241113,144400,6135234861,1218,1216,1219,1216,7147
20241113,144300,6126534993,1216,1213,1216,1213,9181
20241113,144200,6115379084,1213,1211,1213,1211,5058
20241113,144100,6109250158,1211,1208,1211,1206,9457
20241113,144000,6097824102,1208,1207,1208,1206,629
20241113,143900,6097064893,1206,1206,1206,1203,7173
20241113,143800,6088425876,1206,1203,1207,1203,2336
20241113,143700,6085610975,1203,1206,1206,1203,10931
20241113,143600,6072431966,1207,1205,1208,1203,17920
20241113,143500,6050814873,1205,1201,1205,1200,10533
20241113,143400,6038147382,1201,1201,1203,1201,213
20241113,143300,6037891507,1201,1200,1201,1200,5950
20241113,143200,6030746327,1200,1201,1202,1199,5133
20241113,143100,6024587680,1201,1204,1204,1201,306
20241113,143000,6024220010,1203,1201,1204,1199,11981
20241113,142900,6009843324,1205,1194,1205,1194,18680
20241113,142800,5987479800,1195,1202,1203,1194,25547
20241113,142700,5956882752,1203,1201,1205,1200,14996
20241113,142600,5938835875,1202,1199,1204,1198,21393
20241113,142500,5913153291,1198,1192,1199,1191,13661
20241113,142400,5896822432,1192,1181,1194,1181,18108
20241113,142300,5875302523,1181,1180,1181,1176,11922
20241113,142200,5861235207,1180,1180,1182,1180,5232
20241113,142100,5855059430,1178,1178,1182,1178,4901
20241113,142000,5849280989,1178,1178,1179,1176,4250
20241113,141900,5844280059,1179,1177,1179,1173,6482
20241113,141800,5836658354,1177,1175,1177,1174,4512
20241113,141700,5831356747,1175,1178,1178,1175,883
20241113,141600,5830317717,1179,1175,1179,1175,2910
20241113,141500,5826892410,1175,1178,1178,1174,2652
20241113,141400,5823776821,1178,1183,1183,1178,1752
20241113,141300,5821712743,1184,1178,1186,1178,8703
20241113,141200,5811440121,1169,1185,1185,1169,761
20241113,141100,5810549060,1185,1170,1185,1170,27440
20241113,141000,5778126042,1178,1175,1178,1168,2425
20241113,140900,5775280277,1175,1169,1200,1168,35698
20241113,140800,5732826378,1169,1164,1170,1159,6400
20241113,140700,5725354659,1164,1152,1164,1152,30173
20241113,140600,5690410182,1158,1155,1159,1150,7902
20241113,140500,5681283839,1151,1156,1156,1151,935
20241113,140400,5680207629,1151,1156,1156,1151,2889
20241113,140300,5676881375,1152,1160,1160,1152,4840
20241113,140200,5671298765,1160,1160,1160,1155,772
20241113,140100,5670406712,1160,1160,1160,1160,1897
20241113,140000,5668206192,1160,1159,1160,1154,3459
20241113,135900,5664202077,1159,1159,1159,1156,2720
20241113,135800,5661054323,1159,1158,1160,1158,1150
20241113,135700,5659721394,1158,1160,1160,1157,594
20241113,135600,5659032970,1160,1157,1160,1155,1051
20241113,135500,5657817393,1157,1151,1157,1151,2642
20241113,135400,5654773105,1151,1161,1161,1151,7751
20241113,135300,5645839843,1156,1159,1162,1156,4150
20241113,135200,5641025818,1160,1153,1161,1153,6289
20241113,135100,5633767146,1150,1153,1153,1150,32750
20241113,135000,5596069365,1153,1153,1160,1153,8242
20241113,134900,5586565051,1153,1161,1162,1153,30881
20241113,134800,5550783126,1162,1163,1163,1161,9011
20241113,134700,5540304059,1163,1161,1163,1160,9872
20241113,134600,5528842532,1163,1161,1163,1160,8312
20241113,134500,5519194297,1163,1162,1164,1160,9749
20241113,134400,5507875171,1162,1165,1165,1162,17741
20241113,134300,5487255456,1164,1170,1170,1163,2718
20241113,134200,5484089289,1166,1165,1166,1163,17237
20241113,134100,5464022424,1166,1169,1169,1166,776
20241113,134000,5463117517,1170,1170,1170,1166,2762
20241113,133900,5459888920,1172,1173,1173,1170,471
20241113,133800,5459336962,1173,1174,1174,1169,2678
20241113,133700,5456203238,1174,1171,1174,1171,493
20241113,133600,5455625767,1174,1174,1174,1172,877
20241113,133500,5454596823,1174,1174,1174,1170,795
20241113,133400,5453664504,1174,1175,1175,1169,639
20241113,133300,5452915778,1175,1171,1175,1169,3793
20241113,133200,5448475323,1175,1170,1175,1170,1470
20241113,133100,5446755283,1175,1175,1175,1170,1189
20241113,133000,5445363588,1175,1175,1175,1170,149
20241113,132900,5445188518,1175,1171,1177,1168,1577
20241113,132800,5443343201,1171,1166,1172,1166,895
20241113,132700,5442299518,1172,1175,1177,1165,5376
20241113,132600,5436011575,1177,1178,1178,1172,423
20241113,132500,5435515590,1178,1178,1178,1172,82
20241113,132400,5435419000,1178,1172,1178,1171,7289
20241113,132300,5426859934,1178,1178,1178,1178,170
20241113,132200,5426659674,1178,1176,1178,1176,1260
20241113,132100,5425176801,1176,1176,1176,1172,268
20241113,132000,5424862441,1171,1177,1177,1171,3817
20241113,131900,5420380730,1177,1178,1178,1173,806
20241113,131800,5419432337,1178,1179,1179,1171,2022
20241113,131700,5417063359,1179,1179,1179,1175,6684
20241113,131600,5409207392,1179,1179,1179,1175,1489
20241113,131500,5407452261,1179,1179,1179,1172,259
20241113,131400,5407146907,1179,1178,1179,1171,1120
20241113,131300,5405828168,1178,1179,1179,1170,2154
20241113,131200,5403307335,1179,1171,1179,1170,704
20241113,131100,5402483429,1179,1171,1179,1171,2707
20241113,131000,5399313524,1171,1173,1181,1171,19650
20241113,130900,5376164727,1179,1181,1181,1173,1678
20241113,130800,5374195970,1177,1183,1183,1175,5205
20241113,130700,5368067774,1183,1184,1184,1176,513
20241113,130600,5367462491,1184,1185,1185,1176,1473
20241113,130500,5365717185,1185,1180,1185,1172,6580
20241113,130400,5357948228,1180,1175,1180,1175,5513
20241113,130300,5351449058,1172,1168,1172,1167,11381
20241113,130200,5338145423,1168,1167,1168,1165,41264
20241113,130100,5289951321,1168,1167,1168,1164,4713
20241113,130000,5284452805,1167,1165,1168,1163,4810
20241113,125900,5278852770,1168,1167,1168,1165,3251
20241113,125800,5275064891,1167,1168,1168,1163,2180
20241113,125700,5272520169,1168,1169,1169,1162,12564
20241113,125600,5257905679,1169,1166,1170,1163,21314
20241113,125500,5233060013,1165,1167,1179,1165,25989
20241113,125400,5202732157,1167,1170,1171,1165,17411
20241113,125300,5182398172,1170,1181,1181,1170,96216
20241113,125200,5068984561,1180,1181,1181,1180,4103
20241113,125100,5064141486,1181,1181,1181,1180,2265
20241113,125000,5061467287,1181,1181,1181,1180,3978
20241113,124900,5056769780,1181,1180,1181,1180,1506
20241113,124800,5054991199,1181,1181,1181,1180,5585
20241113,124700,5048397221,1180,1181,1181,1180,7293
20241113,124600,5039786174,1181,1184,1185,1180,26674
20241113,124500,5008286082,1184,1188,1188,1184,17519
20241113,124400,4987530085,1187,1191,1191,1186,23550
20241113,124300,4959511487,1191,1194,1194,1190,1901
20241113,124200,4957248908,1194,1194,1194,1190,14327
20241113,124100,4940190585,1194,1197,1198,1194,1401
20241113,124000,4938513971,1197,1198,1198,1197,127
20241113,123900,4938361911,1197,1192,1198,1192,2828
20241113,123800,4934976260,1192,1196,1196,1190,17607
20241113,123700,4914019643,1192,1192,1192,1191,10953
20241113,123600,4900965795,1192,1192,1192,1191,2496
20241113,123500,4897991549,1192,1192,1192,1190,13286
20241113,123400,4882172403,1192,1192,1192,1190,3412
20241113,123300,4878109056,1192,1196,1197,1190,27873
20241113,123200,4844904797,1196,1197,1197,1191,3602
20241113,123100,4840612742,1198,1198,1199,1198,5686
20241113,123000,4833800888,1198,1200,1200,1190,2876
20241113,122900,4830366961,1200,1181,1200,1181,54496
20241113,122800,4765823837,1180,1185,1187,1180,17769
20241113,122700,4744807515,1180,1194,1195,1180,185380
20241113,122600,4524581702,1193,1200,1202,1193,38237
20241113,122500,4478805668,1200,1208,1217,1199,53953
20241113,122400,4414032974,1206,1222,1223,1206,14092
20241113,122300,4396962853,1222,1210,1223,1210,65
20241113,122200,4396883927,1223,1205,1223,1205,5774
20241113,122100,4389879062,1209,1210,1213,1205,21830
20241113,122000,4363543182,1214,1213,1214,1213,6709
20241113,121900,4355405005,1213,1213,1214,1209,5295
20241113,121800,4348996515,1213,1211,1213,1209,6955
20241113,121700,4340576549,1211,1214,1214,1211,7699
20241113,121600,4331245165,1214,1210,1214,1210,10701
20241113,121500,4318294776,1210,1210,1210,1208,14027
20241113,121400,4301348265,1210,1207,1215,1206,7658
20241113,121300,4292099644,1207,1223,1223,1207,24140
20241113,121200,4262836095,1223,1223,1223,1220,24590
20241113,121100,4232820901,1224,1224,1224,1221,10880
20241113,121000,4219521110,1225,1228,1229,1225,4451
20241113,120900,4214063761,1230,1230,1230,1227,1864
20241113,120800,4211775370,1229,1230,1230,1227,808
20241113,120700,4210783190,1230,1230,1230,1229,303
20241113,120600,4210410513,1230,1229,1230,1229,86
20241113,120500,4210304779,1230,1230,1232,1228,882
20241113,120400,4209219919,1230,1228,1230,1227,5170
20241113,120300,4202870790,1228,1228,1228,1227,784
20241113,120200,4201908630,1228,1227,1228,1227,237
20241113,120100,4201617769,1227,1227,1228,1226,1204
20241113,120000,4200140927,1227,1229,1229,1227,614
20241113,115900,4199387287,1229,1227,1229,1226,324
20241113,115800,4198989854,1227,1229,1229,1227,6390
20241113,115700,4191142724,1229,1229,1229,1228,1358
20241113,115600,4189474717,1229,1227,1229,1227,11092
20241113,115500,4175843039,1229,1229,1229,1227,491
20241113,115400,4175240416,1229,1230,1230,1227,5364
20241113,115300,4168652338,1230,1227,1230,1227,546
20241113,115200,4167982009,1226,1228,1230,1226,8174
20241113,115100,4157951521,1228,1228,1231,1228,4437
20241113,115000,4152501599,1231,1232,1232,1228,7684
20241113,114900,4143052937,1232,1232,1233,1231,4992
20241113,114800,4136904250,1233,1237,1237,1232,240
20241113,114700,4136608031,1232,1238,1238,1232,4550
20241113,114600,4131000222,1238,1237,1238,1231,6378
20241113,114500,4123140491,1238,1239,1239,1238,46
20241113,114400,4123083528,1240,1241,1241,1233,1678
20241113,114300,4121002145,1241,1241,1241,1235,2749
20241113,114200,4117607028,1241,1241,1242,1237,2457
20241113,114100,4114567433,1241,1239,1241,1239,1936
20241113,114000,4112167167,1239,1238,1239,1238,2220
20241113,113900,4109418796,1239,1235,1239,1232,2637
20241113,113800,4106159723,1235,1238,1238,1232,628
20241113,113700,4105384234,1238,1237,1239,1237,2250
20241113,113600,4102599938,1237,1229,1237,1229,510
20241113,113500,4101969730,1237,1231,1238,1229,5122
20241113,113400,4095661480,1231,1230,1232,1230,999
20241113,113300,4094431551,1230,1237,1237,1230,3926
20241113,113200,4089598427,1237,1235,1237,1235,1200
20241113,113100,4088116421,1235,1235,1235,1232,505
20241113,113000,4087492749,1235,1233,1235,1232,2119
20241113,112900,4084880272,1232,1233,1233,1229,3052
20241113,112800,4081121512,1233,1233,1233,1233,366
20241113,112700,4080670234,1233,1233,1233,1232,2884
20241113,112600,4077114982,1233,1234,1234,1232,3341
20241113,112500,4072996220,1233,1229,1235,1229,2133
20241113,112400,4070363013,1227,1229,1233,1226,18250
20241113,112300,4047968961,1229,1231,1237,1225,10231
20241113,112200,4035404918,1231,1240,1242,1230,22197
20241113,112100,4008009683,1240,1241,1244,1240,12806
20241113,112000,3992102362,1243,1243,1243,1242,6762
20241113,111900,3983703758,1243,1248,1248,1240,23311
20241113,111800,3954762898,1248,1243,1251,1242,16084
20241113,111700,3934692241,1248,1254,1254,1242,37138
20241113,111600,3888342967,1253,1264,1264,1253,14741
20241113,111500,3869811475,1264,1266,1266,1259,6789
20241113,111400,3861257432,1260,1266,1266,1258,9923
20241113,111300,3848750929,1266,1265,1266,1255,5215
20241113,111200,3842178760,1264,1263,1275,1256,46577
20241113,111100,3783458985,1264,1269,1276,1254,49898
20241113,111000,3720515337,1269,1282,1289,1263,156819
20241113,110900,3519079209,1282,1278,1283,1273,44057
20241113,110800,3462738739,1279,1269,1279,1268,49705
20241113,110700,3399510539,1270,1271,1272,1266,19145
20241113,110600,3375174539,1271,1262,1271,1258,39017
20241113,110500,3325822627,1263,1264,1264,1260,9232
20241113,110400,3314169806,1264,1252,1269,1248,18439
20241113,110300,3290913032,1259,1265,1270,1253,35892
20241113,110200,3245637219,1265,1244,1270,1242,58656
20241113,110100,3172008185,1245,1239,1245,1239,26879
20241113,110000,3138658640,1239,1238,1239,1237,1405
20241113,105900,3136919571,1238,1240,1240,1238,2802
20241113,105800,3133445909,1240,1236,1240,1236,346
20241113,105700,3133017817,1236,1240,1241,1236,5702
20241113,105600,3125957382,1241,1235,1241,1235,13913
20241113,105500,3108738365,1235,1238,1238,1235,1854
20241113,105400,3106446085,1238,1239,1239,1231,21645
20241113,105300,3079727464,1239,1236,1240,1231,16336
20241113,105200,3059609726,1237,1244,1244,1237,6606
20241113,105100,3051431563,1244,1243,1245,1238,14760
20241113,105000,3033109651,1244,1236,1245,1233,36779
20241113,104900,2987491492,1237,1235,1238,1231,9204
20241113,104800,2976124118,1235,1228,1235,1228,14227
20241113,104700,2958621733,1229,1230,1230,1226,138
20241113,104600,2958452409,1226,1227,1230,1222,2429
20241113,104500,2955471741,1226,1224,1227,1222,8227
20241113,104400,2945399526,1223,1222,1224,1222,1219
20241113,104300,2943909836,1224,1218,1224,1217,10003
20241113,104200,2931707501,1219,1226,1226,1219,6004
20241113,104100,2924367690,1226,1221,1228,1221,2558
20241113,104000,2921244163,1226,1228,1228,1226,1492
20241113,103900,2919412645,1229,1229,1230,1219,203
20241113,103800,2919163383,1230,1224,1230,1218,7063
20241113,103700,2910533084,1233,1236,1236,1227,986
20241113,103600,2909317138,1236,1217,1239,1217,40387
20241113,103500,2859905599,1217,1217,1217,1217,2241
20241113,103400,2857178302,1217,1214,1217,1214,1353
20241113,103300,2855532440,1214,1215,1215,1213,2305
20241113,103200,2852733929,1216,1214,1218,1214,1708
20241113,103100,2850658689,1215,1213,1215,1213,3157
20241113,103000,2846828942,1213,1215,1215,1213,2737
20241113,102900,2843505661,1215,1219,1219,1215,3884
20241113,102800,2838772748,1220,1214,1220,1214,588
20241113,102700,2838058116,1220,1214,1221,1214,6040
20241113,102600,2830707115,1216,1214,1216,1214,6561
20241113,102500,2822742055,1213,1210,1213,1208,24188
20241113,102400,2793467846,1210,1213,1213,1210,10353
20241113,102300,2780937463,1213,1213,1213,1210,3978
20241113,102200,2776116369,1213,1214,1214,1210,31748
20241113,102100,2737692766,1214,1214,1214,1213,1929
20241113,102000,2735350961,1214,1210,1214,1210,10045
20241113,101900,2723176228,1210,1214,1214,1210,12544
20241113,101800,2707984901,1213,1212,1213,1212,3551
20241113,101700,2703679748,1212,1218,1218,1211,3065
20241113,101600,2699946659,1218,1215,1218,1211,160
20241113,101500,2699752226,1215,1211,1215,1210,4398
20241113,101400,2694425998,1210,1216,1216,1210,2245
20241113,101300,2691708707,1212,1213,1219,1212,6704
20241113,101200,2683581482,1214,1219,1220,1213,3893
20241113,101100,2678852239,1220,1207,1220,1206,12199
20241113,101000,2664103726,1205,1202,1207,1199,90090
20241113,100900,2555913991,1202,1204,1208,1202,83820
20241113,100800,2454974708,1204,1210,1210,1204,51336
20241113,100700,2392977234,1210,1212,1212,1210,13753
20241113,100600,2376322442,1212,1211,1212,1211,6320
20241113,100500,2368668032,1212,1219,1219,1210,27868
20241113,100400,2334810752,1225,1220,1225,1218,12783
20241113,100300,2319214696,1220,1221,1226,1220,5483
20241113,100200,2312521927,1220,1226,1226,1220,17228
20241113,100100,2291450027,1226,1227,1227,1226,5547
20241113,100000,2284647462,1227,1225,1227,1224,1521
20241113,095900,2282783389,1225,1225,1225,1224,1458
20241113,095800,2280997371,1225,1230,1235,1225,7717
20241113,095700,2271535426,1232,1242,1242,1232,36796
20241113,095600,2225917434,1243,1241,1244,1238,11098
20241113,095500,2212148604,1241,1232,1241,1232,5327
20241113,095400,2205558690,1233,1227,1233,1227,6334
20241113,095300,2197773430,1225,1227,1228,1224,5541
20241113,095200,2190985992,1228,1228,1228,1226,1735
20241113,095100,2188857458,1228,1227,1228,1226,13642
20241113,095000,2172117938,1228,1228,1228,1227,1093
20241113,094900,2170776438,1229,1228,1229,1227,6920
20241113,094800,2162280066,1227,1233,1233,1227,12183
20241113,094700,2147300620,1233,1229,1233,1229,9720
20241113,094600,2135338906,1230,1233,1233,1229,5832
20241113,094500,2128158094,1234,1239,1239,1234,3462
20241113,094400,2123879602,1236,1237,1240,1236,13938
20241113,094300,2106616704,1237,1234,1238,1232,10160
20241113,094200,2094074677,1234,1232,1234,1231,2842
20241113,094100,2090572398,1232,1228,1232,1225,13556
20241113,094000,2073910695,1225,1231,1231,1225,5539
20241113,093900,2067116596,1232,1232,1233,1227,3752
20241113,093800,2062506685,1229,1230,1234,1226,4951
20241113,093700,2056425044,1229,1240,1240,1226,23492
20241113,093600,2027478506,1241,1239,1244,1234,17060
20241113,093500,2006320052,1239,1240,1240,1233,7094
20241113,093400,1997534150,1240,1233,1240,1226,46982
20241113,093300,1939460798,1226,1227,1234,1220,47887
20241113,093200,1880758532,1229,1226,1234,1226,17850
20241113,093100,1858800344,1226,1218,1226,1213,37757
20241113,093000,1812725885,1218,1211,1218,1211,2609
20241113,092900,1809564890,1211,1211,1218,1211,18562
20241113,092800,1787029174,1212,1211,1217,1210,16864
20241113,092700,1766578372,1211,1215,1218,1210,8794
20241113,092600,1755924222,1212,1208,1216,1207,14326
20241113,092500,1738581542,1208,1208,1216,1208,19573
20241113,092400,1714923332,1208,1210,1216,1208,32479
20241113,092300,1675634404,1210,1217,1240,1210,68528
20241113,092200,1591866828,1217,1211,1222,1208,70670
20241113,092100,1506356173,1211,1227,1227,1211,90013
20241113,092000,1396906986,1223,1227,1227,1222,4347
20241113,091900,1391591626,1227,1218,1229,1217,7258
20241113,091800,1382726859,1218,1220,1222,1217,4187
20241113,091700,1377625883,1222,1228,1230,1219,12985
20241113,091600,1361752350,1219,1217,1228,1217,7390
20241113,091500,1352741025,1216,1220,1224,1214,44792
20241113,091400,1298292212,1217,1224,1224,1216,23606
20241113,091300,1269475610,1229,1234,1234,1223,13893
20241113,091200,1252424464,1234,1222,1234,1219,39242
20241113,091100,1204453516,1230,1216,1230,1215,30098
20241113,091000,1167707045,1215,1215,1229,1215,32055
20241113,090900,1128717747,1215,1225,1226,1213,85164
20241113,090800,1025024427,1225,1233,1241,1225,35454
20241113,090700,981334421,1232,1226,1250,1222,27110
20241113,090600,947784280,1222,1218,1226,1217,51208
20241113,090500,885323337,1220,1225,1225,1218,34104
20241113,090400,843695089,1219,1215,1233,1215,112272
20241113,090300,706475238,1219,1230,1254,1214,99349
20241113,090200,584168850,1235,1212,1235,1212,111106
20241113,090100,448670655,1215,1202,1224,1199,67960
20241113,090000,366186267,1209,1265,1265,1191,298741