KissMeData/340570/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,211100,5635216400,63600,63600,63600,63600,1016
20241112,211000,5635216400,63600,63600,63600,63600,0
20241112,210900,5635216400,63600,63600,63600,63600,0
20241112,210800,5635216400,63600,63600,63600,63600,0
20241112,210700,5635216400,63600,63600,63600,63600,0
20241112,210600,5635216400,63600,63600,63600,63600,0
20241112,210500,5635216400,63600,63600,63600,63600,0
20241112,210400,5635216400,63600,63600,63600,63600,0
20241112,210300,5635216400,63600,63600,63600,63600,0
20241112,210200,5635216400,63600,63600,63600,63600,0
20241112,210100,5635216400,63600,63600,63600,63600,0
20241112,210000,5635216400,63600,63600,63600,63600,0
20241112,205900,5635216400,63600,63600,63600,63600,0
20241112,205800,5635216400,63600,63600,63600,63600,0
20241112,205700,5635216400,63600,63600,63600,63600,0
20241112,205600,5635216400,63600,63600,63600,63600,0
20241112,205500,5635216400,63600,63600,63600,63600,0
20241112,205400,5635216400,63600,63600,63600,63600,0
20241112,205300,5635216400,63600,63600,63600,63600,0
20241112,205200,5635216400,63600,63600,63600,63600,0
20241112,205100,5635216400,63600,63600,63600,63600,0
20241112,205000,5635216400,63600,63600,63600,63600,0
20241112,204900,5635216400,63600,63600,63600,63600,0
20241112,204800,5635216400,63600,63600,63600,63600,0
20241112,204700,5635216400,63600,63600,63600,63600,0
20241112,204600,5635216400,63600,63600,63600,63600,0
20241112,204500,5635216400,63600,63600,63600,63600,0
20241112,204400,5635216400,63600,63600,63600,63600,0
20241112,204300,5635216400,63600,63600,63600,63600,0
20241112,204200,5635216400,63600,63600,63600,63600,0
20241112,204100,5635216400,63600,63600,63600,63600,1016
20241112,204000,5635216400,63600,63600,63600,63600,0
20241112,203900,5635216400,63600,63600,63600,63600,0
20241112,203800,5635216400,63600,63600,63600,63600,0
20241112,203700,5635216400,63600,63600,63600,63600,0
20241112,203600,5635216400,63600,63600,63600,63600,0
20241112,203500,5635216400,63600,63600,63600,63600,0
20241112,203400,5635216400,63600,63600,63600,63600,0
20241112,203300,5635216400,63600,63600,63600,63600,0
20241112,203200,5635216400,63600,63600,63600,63600,0
20241112,203100,5635216400,63600,63600,63600,63600,0
20241112,203000,5635216400,63600,63600,63600,63600,0
20241112,202900,5635216400,63600,63600,63600,63600,0
20241112,202800,5635216400,63600,63600,63600,63600,0
20241112,202700,5635216400,63600,63600,63600,63600,0
20241112,202600,5635216400,63600,63600,63600,63600,0
20241112,202500,5635216400,63600,63600,63600,63600,0
20241112,202400,5635216400,63600,63600,63600,63600,0
20241112,202300,5635216400,63600,63600,63600,63600,0
20241112,202200,5635216400,63600,63600,63600,63600,0
20241112,202100,5635216400,63600,63600,63600,63600,0
20241112,202000,5635216400,63600,63600,63600,63600,0
20241112,201900,5635216400,63600,63600,63600,63600,0
20241112,201800,5635216400,63600,63600,63600,63600,0
20241112,201700,5635216400,63600,63600,63600,63600,0
20241112,201600,5635216400,63600,63600,63600,63600,0
20241112,201500,5635216400,63600,63600,63600,63600,0
20241112,201400,5635216400,63600,63600,63600,63600,0
20241112,201300,5635216400,63600,63600,63600,63600,0
20241112,201200,5635216400,63600,63600,63600,63600,0
20241112,201100,5635216400,63600,63600,63600,63600,1016
20241112,201000,5635216400,63600,63600,63600,63600,0
20241112,200900,5635216400,63600,63600,63600,63600,0
20241112,200800,5635216400,63600,63600,63600,63600,0
20241112,200700,5635216400,63600,63600,63600,63600,0
20241112,200600,5635216400,63600,63600,63600,63600,0
20241112,200500,5635216400,63600,63600,63600,63600,0
20241112,200400,5635216400,63600,63600,63600,63600,0
20241112,200300,5635216400,63600,63600,63600,63600,0
20241112,200200,5635216400,63600,63600,63600,63600,0
20241112,200100,5635216400,63600,63600,63600,63600,0
20241112,200000,5635216400,63600,63600,63600,63600,0
20241112,195900,5635216400,63600,63600,63600,63600,0
20241112,195800,5635216400,63600,63600,63600,63600,0
20241112,195700,5635216400,63600,63600,63600,63600,0
20241112,195600,5635216400,63600,63600,63600,63600,0
20241112,195500,5635216400,63600,63600,63600,63600,0
20241112,195400,5635216400,63600,63600,63600,63600,0
20241112,195300,5635216400,63600,63600,63600,63600,0
20241112,195200,5635216400,63600,63600,63600,63600,0
20241112,195100,5635216400,63600,63600,63600,63600,0
20241112,195000,5635216400,63600,63600,63600,63600,0
20241112,194900,5635216400,63600,63600,63600,63600,0
20241112,194800,5635216400,63600,63600,63600,63600,0
20241112,194700,5635216400,63600,63600,63600,63600,0
20241112,194600,5635216400,63600,63600,63600,63600,0
20241112,194500,5635216400,63600,63600,63600,63600,0
20241112,194400,5635216400,63600,63600,63600,63600,0
20241112,194300,5635216400,63600,63600,63600,63600,0
20241112,194200,5635216400,63600,63600,63600,63600,0
20241112,194100,5635216400,63600,63600,63600,63600,1016
20241112,194000,5635216400,63600,63600,63600,63600,0
20241112,193900,5635216400,63600,63600,63600,63600,0
20241112,193800,5635216400,63600,63600,63600,63600,0
20241112,193700,5635216400,63600,63600,63600,63600,0
20241112,193600,5635216400,63600,63600,63600,63600,0
20241112,193500,5635216400,63600,63600,63600,63600,0
20241112,193400,5635216400,63600,63600,63600,63600,0
20241112,193300,5635216400,63600,63600,63600,63600,0
20241112,193200,5635216400,63600,63600,63600,63600,0
20241112,193100,5635216400,63600,63600,63600,63600,0
20241112,193000,5635216400,63600,63600,63600,63600,0
20241112,192900,5635216400,63600,63600,63600,63600,0
20241112,192800,5635216400,63600,63600,63600,63600,0
20241112,192700,5635216400,63600,63600,63600,63600,0
20241112,192600,5635216400,63600,63600,63600,63600,0
20241112,192500,5635216400,63600,63600,63600,63600,0
20241112,192400,5635216400,63600,63600,63600,63600,0
20241112,192300,5635216400,63600,63600,63600,63600,0
20241112,192200,5635216400,63600,63600,63600,63600,0
20241112,192100,5635216400,63600,63600,63600,63600,0
20241112,192000,5635216400,63600,63600,63600,63600,0
20241112,191900,5635216400,63600,63600,63600,63600,0
20241112,191800,5635216400,63600,63600,63600,63600,0
20241112,191700,5635216400,63600,63600,63600,63600,0
20241112,191600,5635216400,63600,63600,63600,63600,0
20241112,191500,5635216400,63600,63600,63600,63600,0
20241112,191400,5635216400,63600,63600,63600,63600,0
20241112,191300,5635216400,63600,63600,63600,63600,0
20241112,191200,5635216400,63600,63600,63600,63600,0
20241112,191100,5635216400,63600,63600,63600,63600,1016
20241112,191000,5635216400,63600,63600,63600,63600,0
20241112,190900,5635216400,63600,63600,63600,63600,0
20241112,190800,5635216400,63600,63600,63600,63600,0
20241112,190700,5635216400,63600,63600,63600,63600,0
20241112,190600,5635216400,63600,63600,63600,63600,0
20241112,190500,5635216400,63600,63600,63600,63600,0
20241112,190400,5635216400,63600,63600,63600,63600,0
20241112,190300,5635216400,63600,63600,63600,63600,0
20241112,190200,5635216400,63600,63600,63600,63600,0
20241112,190100,5635216400,63600,63600,63600,63600,0
20241112,190000,5635216400,63600,63600,63600,63600,0
20241112,185900,5635216400,63600,63600,63600,63600,0
20241112,185800,5635216400,63600,63600,63600,63600,0
20241112,185700,5635216400,63600,63600,63600,63600,0
20241112,185600,5635216400,63600,63600,63600,63600,0
20241112,185500,5635216400,63600,63600,63600,63600,0
20241112,185400,5635216400,63600,63600,63600,63600,0
20241112,185300,5635216400,63600,63600,63600,63600,0
20241112,185200,5635216400,63600,63600,63600,63600,0
20241112,185100,5635216400,63600,63600,63600,63600,0
20241112,185000,5635216400,63600,63600,63600,63600,0
20241112,184900,5635216400,63600,63600,63600,63600,0
20241112,184800,5635216400,63600,63600,63600,63600,0
20241112,184700,5635216400,63600,63600,63600,63600,0
20241112,184600,5635216400,63600,63600,63600,63600,0
20241112,184500,5635216400,63600,63600,63600,63600,0
20241112,184400,5635216400,63600,63600,63600,63600,0
20241112,184300,5635216400,63600,63600,63600,63600,0
20241112,184200,5635216400,63600,63600,63600,63600,0
20241112,184100,5635216400,63600,63600,63600,63600,1016
20241112,184000,5635216400,63600,63600,63600,63600,0
20241112,183900,5635216400,63600,63600,63600,63600,0
20241112,183800,5635216400,63600,63600,63600,63600,0
20241112,183700,5635216400,63600,63600,63600,63600,0
20241112,183600,5635216400,63600,63600,63600,63600,0
20241112,183500,5635216400,63600,63600,63600,63600,0
20241112,183400,5635216400,63600,63600,63600,63600,0
20241112,183300,5635216400,63600,63600,63600,63600,0
20241112,183200,5635216400,63600,63600,63600,63600,0
20241112,183100,5635216400,63600,63600,63600,63600,0
20241112,183000,5635216400,63600,63600,63600,63600,0
20241112,182900,5635216400,63600,63600,63600,63600,0
20241112,182800,5635216400,63600,63600,63600,63600,0
20241112,182700,5635216400,63600,63600,63600,63600,0
20241112,182600,5635216400,63600,63600,63600,63600,0
20241112,182500,5635216400,63600,63600,63600,63600,0
20241112,182400,5635216400,63600,63600,63600,63600,0
20241112,182300,5635216400,63600,63600,63600,63600,0
20241112,182200,5635216400,63600,63600,63600,63600,0
20241112,182100,5635216400,63600,63600,63600,63600,0
20241112,182000,5635216400,63600,63600,63600,63600,0
20241112,181900,5635216400,63600,63600,63600,63600,0
20241112,181800,5635216400,63600,63600,63600,63600,0
20241112,181700,5635216400,63600,63600,63600,63600,0
20241112,181600,5635216400,63600,63600,63600,63600,0
20241112,181500,5635216400,63600,63600,63600,63600,0
20241112,181400,5635216400,63600,63600,63600,63600,0
20241112,181300,5635216400,63600,63600,63600,63600,0
20241112,181200,5635216400,63600,63600,63600,63600,0
20241112,181100,5635216400,63600,63600,63600,63600,1016
20241112,181000,5635216400,63600,63600,63600,63600,0
20241112,180900,5635216400,63600,63600,63600,63600,0
20241112,180800,5635216400,63600,63600,63600,63600,0
20241112,180700,5635216400,63600,63600,63600,63600,0
20241112,180600,5635216400,63600,63600,63600,63600,0
20241112,180500,5635216400,63600,63600,63600,63600,0
20241112,180400,5635216400,63600,63600,63600,63600,0
20241112,180300,5635216400,63600,63600,63600,63600,0
20241112,180200,5635216400,63600,63600,63600,63600,0
20241112,180100,5635216400,63600,63600,63600,63600,0
20241112,180000,5635216400,63600,63600,63600,63600,0
20241112,175900,5635216400,63600,63600,63600,63600,0
20241112,175800,5635216400,63600,63600,63600,63600,0
20241112,175700,5635216400,63600,63600,63600,63600,0
20241112,175600,5635216400,63600,63600,63600,63600,0
20241112,175500,5635216400,63600,63600,63600,63600,0
20241112,175400,5635216400,63600,63600,63600,63600,0
20241112,175300,5635216400,63600,63600,63600,63600,0
20241112,175200,5635216400,63600,63600,63600,63600,0
20241112,175100,5635216400,63600,63600,63600,63600,0
20241112,175000,5635216400,63600,63600,63600,63600,0
20241112,174900,5635216400,63600,63600,63600,63600,0
20241112,174800,5635216400,63600,63600,63600,63600,0
20241112,174700,5635216400,63600,63600,63600,63600,0
20241112,174600,5635216400,63600,63600,63600,63600,0
20241112,174500,5635216400,63600,63600,63600,63600,0
20241112,174400,5635216400,63600,63600,63600,63600,0
20241112,174300,5635216400,63600,63600,63600,63600,0
20241112,174200,5635216400,63600,63600,63600,63600,0
20241112,174100,5635216400,63600,63600,63600,63600,1016
20241112,174000,5635216400,63600,63600,63600,63600,0
20241112,173900,5635216400,63600,63600,63600,63600,0
20241112,173800,5635216400,63600,63600,63600,63600,0
20241112,173700,5635216400,63600,63600,63600,63600,0
20241112,173600,5635216400,63600,63600,63600,63600,0
20241112,173500,5635216400,63600,63600,63600,63600,0
20241112,173400,5635216400,63600,63600,63600,63600,0
20241112,173300,5635216400,63600,63600,63600,63600,0
20241112,173200,5635216400,63600,63600,63600,63600,0
20241112,173100,5635216400,63600,63600,63600,63600,0
20241112,173000,5635216400,63600,63600,63600,63600,0
20241112,172900,5635216400,63600,63600,63600,63600,0
20241112,172800,5635216400,63600,63600,63600,63600,0
20241112,172700,5635216400,63600,63600,63600,63600,0
20241112,172600,5635216400,63600,63600,63600,63600,0
20241112,172500,5635216400,63600,63600,63600,63600,0
20241112,172400,5635216400,63600,63600,63600,63600,0
20241112,172300,5635216400,63600,63600,63600,63600,0
20241112,172200,5635216400,63600,63600,63600,63600,0
20241112,172100,5635216400,63600,63600,63600,63600,0
20241112,172000,5635216400,63600,63600,63600,63600,0
20241112,171900,5635216400,63600,63600,63600,63600,0
20241112,171800,5635216400,63600,63600,63600,63600,0
20241112,171700,5635216400,63600,63600,63600,63600,0
20241112,171600,5635216400,63600,63600,63600,63600,0
20241112,171500,5635216400,63600,63600,63600,63600,0
20241112,171400,5635216400,63600,63600,63600,63600,0
20241112,171300,5635216400,63600,63600,63600,63600,0
20241112,171200,5635216400,63600,63600,63600,63600,0
20241112,171100,5635216400,63600,63600,63600,63600,1016
20241112,171000,5635216400,63600,63600,63600,63600,0
20241112,170900,5635216400,63600,63600,63600,63600,0
20241112,170800,5635216400,63600,63600,63600,63600,0
20241112,170700,5635216400,63600,63600,63600,63600,0
20241112,170600,5635216400,63600,63600,63600,63600,0
20241112,170500,5635216400,63600,63600,63600,63600,0
20241112,170400,5635216400,63600,63600,63600,63600,0
20241112,170300,5635216400,63600,63600,63600,63600,0
20241112,170200,5635216400,63600,63600,63600,63600,0
20241112,170100,5635216400,63600,63600,63600,63600,0
20241112,170000,5635216400,63600,63600,63600,63600,0
20241112,165900,5635216400,63600,63600,63600,63600,0
20241112,165800,5635216400,63600,63600,63600,63600,0
20241112,165700,5635216400,63600,63600,63600,63600,0
20241112,165600,5635216400,63600,63600,63600,63600,0
20241112,165500,5635216400,63600,63600,63600,63600,0
20241112,165400,5635216400,63600,63600,63600,63600,0
20241112,165300,5635216400,63600,63600,63600,63600,0
20241112,165200,5635216400,63600,63600,63600,63600,0
20241112,165100,5635216400,63600,63600,63600,63600,0
20241112,165000,5635216400,63600,63600,63600,63600,0
20241112,164900,5635216400,63600,63600,63600,63600,0
20241112,164800,5635216400,63600,63600,63600,63600,0
20241112,164700,5635216400,63600,63600,63600,63600,0
20241112,164600,5635216400,63600,63600,63600,63600,0
20241112,164500,5635216400,63600,63600,63600,63600,0
20241112,164400,5635216400,63600,63600,63600,63600,0
20241112,164300,5635216400,63600,63600,63600,63600,0
20241112,164200,5635216400,63600,63600,63600,63600,0
20241112,164100,5635216400,63600,63600,63600,63600,1016
20241112,164000,5635216400,63600,63600,63600,63600,0
20241112,163900,5635216400,63600,63600,63600,63600,0
20241112,163800,5635216400,63600,63600,63600,63600,0
20241112,163700,5635216400,63600,63600,63600,63600,0
20241112,163600,5635216400,63600,63600,63600,63600,0
20241112,163500,5635216400,63600,63600,63600,63600,0
20241112,163400,5635216400,63600,63600,63600,63600,0
20241112,163300,5635216400,63600,63600,63600,63600,0
20241112,163200,5635216400,63600,63600,63600,63600,0
20241112,163100,5635216400,63600,63600,63600,63600,0
20241112,163000,5635216400,63600,63600,63600,63600,0
20241112,162900,5635216400,63600,63600,63600,63600,0
20241112,162800,5635216400,63600,63600,63600,63600,0
20241112,162700,5635216400,63600,63600,63600,63600,0
20241112,162600,5635216400,63600,63600,63600,63600,0
20241112,162500,5635216400,63600,63600,63600,63600,0
20241112,162400,5635216400,63600,63600,63600,63600,0
20241112,162300,5635216400,63600,63600,63600,63600,0
20241112,162200,5635216400,63600,63600,63600,63600,0
20241112,162100,5635216400,63600,63600,63600,63600,0
20241112,162000,5635216400,63600,63600,63600,63600,0
20241112,161900,5635216400,63600,63600,63600,63600,0
20241112,161800,5635216400,63600,63600,63600,63600,0
20241112,161700,5635216400,63600,63600,63600,63600,0
20241112,161600,5635216400,63600,63600,63600,63600,0
20241112,161500,5635216400,63600,63600,63600,63600,0
20241112,161400,5635216400,63600,63600,63600,63600,0
20241112,161300,5635216400,63600,63600,63600,63600,0
20241112,161200,5635216400,63600,63600,63600,63600,0
20241112,161100,5635216400,63600,63600,63600,63600,1016
20241112,161000,5635216400,63600,63600,63600,63600,0
20241112,160900,5635216400,63600,63600,63600,63600,0
20241112,160800,5635216400,63600,63600,63600,63600,0
20241112,160700,5635216400,63600,63600,63600,63600,0
20241112,160600,5635216400,63600,63600,63600,63600,0
20241112,160500,5635216400,63600,63600,63600,63600,0
20241112,160400,5635216400,63600,63600,63600,63600,0
20241112,160300,5635216400,63600,63600,63600,63600,0
20241112,160200,5635216400,63600,63600,63600,63600,0
20241112,160100,5635216400,63600,63600,63600,63600,0
20241112,160000,5635216400,63600,63600,63600,63600,0
20241112,155900,5635216400,63600,63600,63600,63600,0
20241112,155800,5635216400,63600,63600,63600,63600,0
20241112,155700,5635216400,63600,63600,63600,63600,0
20241112,155600,5635216400,63600,63600,63600,63600,0
20241112,155500,5635216400,63600,63600,63600,63600,0
20241112,155400,5635216400,63600,63600,63600,63600,0
20241112,155300,5635216400,63600,63600,63600,63600,0
20241112,155200,5635216400,63600,63600,63600,63600,0
20241112,155100,5635216400,63600,63600,63600,63600,0
20241112,155000,5635216400,63600,63600,63600,63600,0
20241112,154900,5635216400,63600,63600,63600,63600,0
20241112,154800,5635216400,63600,63600,63600,63600,0
20241112,154700,5635216400,63600,63600,63600,63600,0
20241112,154600,5635216400,63600,63600,63600,63600,0
20241112,154500,5635216400,63600,63600,63600,63600,0
20241112,154400,5635216400,63600,63600,63600,63600,0
20241112,154300,5635216400,63600,63600,63600,63600,0
20241112,154200,5635216400,63600,63600,63600,63600,0
20241112,154100,5635216400,63600,63600,63600,63600,1016
20241112,154000,5635216400,63600,63600,63600,63600,0
20241112,153900,5635216400,63600,63600,63600,63600,0
20241112,153800,5635216400,63600,63600,63600,63600,0
20241112,153700,5635216400,63600,63600,63600,63600,0
20241112,153600,5635216400,63600,63600,63600,63600,0
20241112,153500,5635216400,63600,63600,63600,63600,0
20241112,153400,5635216400,63600,63600,63600,63600,0
20241112,153300,5635216400,63600,63600,63600,63600,0
20241112,153200,5635216400,63600,63600,63600,63600,0
20241112,153100,5635216400,63600,63600,63600,63600,0
20241112,153000,5635216400,63600,63600,63600,63600,1016
20241112,152900,5570598800,64200,64200,64200,64200,0
20241112,152800,5570598800,64200,64200,64200,64200,0
20241112,152700,5570598800,64200,64200,64200,64200,0
20241112,152600,5570598800,64200,64200,64200,64200,0
20241112,152500,5570598800,64200,64200,64200,64200,0
20241112,152400,5570598800,64200,64200,64200,64200,0
20241112,152300,5570598800,64200,64200,64200,64200,0
20241112,152200,5570598800,64200,64200,64200,64200,0
20241112,152100,5570598800,64200,64200,64200,64200,0
20241112,152000,5570598800,64200,64200,64200,64200,0
20241112,151900,5570598800,64200,64300,64600,64000,767
20241112,151800,5521225300,64000,63900,64400,63800,440
20241112,151700,5492991400,63900,64000,64000,63700,385
20241112,151600,5468410500,63900,64000,64100,63800,140
20241112,151500,5459466300,64100,64100,64400,63800,150
20241112,151400,5449859200,64300,63700,64300,63700,174
20241112,151300,5438715100,63700,63700,64000,63600,306
20241112,151200,5419185400,63700,64000,64000,63600,724
20241112,151100,5373008700,64100,64000,64300,63800,641
20241112,151000,5332042000,64000,64200,64200,64000,155
20241112,150900,5322108000,64000,64200,64300,64000,123
20241112,150800,5314223300,64100,64000,64300,64000,78
20241112,150700,5309225300,64000,64400,64400,64000,71
20241112,150600,5304671000,64300,64400,64500,64100,114
20241112,150500,5297351100,64300,64400,64400,64200,191
20241112,150400,5285070300,64400,64400,64400,64100,110
20241112,150300,5278006700,64100,64200,64400,64100,97
20241112,150200,5271782300,64200,64200,64500,64100,124
20241112,150100,5263810900,64100,64100,64400,64100,171
20241112,150000,5252822700,64400,64200,64400,64100,90
20241112,145900,5247043700,64200,64100,64300,64100,68
20241112,145800,5242679200,64100,64200,64300,64100,103
20241112,145700,5236069100,64200,64200,64300,64200,67
20241112,145600,5231764300,64200,64300,64300,64200,43
20241112,145500,5229002100,64200,64100,64300,64100,57
20241112,145400,5225345300,64100,64300,64400,64100,292
20241112,145300,5206592700,64300,64200,64300,64100,92
20241112,145200,5200686700,64300,64400,64400,64200,46
20241112,145100,5197729100,64400,64300,64400,64100,99
20241112,145000,5191361400,64200,64200,64400,64200,88
20241112,144900,5185704300,64200,64200,64300,64200,156
20241112,144800,5175676400,64200,64100,64300,64000,537
20241112,144700,5141283000,64100,64200,64300,64100,79
20241112,144600,5136211300,64300,64400,64400,64200,204
20241112,144500,5123093800,64400,64400,64500,64300,137
20241112,144400,5114275100,64400,64400,64400,64300,48
20241112,144300,5111186100,64300,64300,64400,64300,115
20241112,144200,5103784700,64400,64400,64400,64300,261
20241112,144100,5086991600,64400,64400,64500,64300,118
20241112,144000,5079392900,64400,64400,64400,64300,55
20241112,143900,5075853600,64400,64400,64400,64300,208
20241112,143800,5062470500,64400,64300,64400,64300,85
20241112,143700,5057000100,64300,64400,64400,64300,514
20241112,143600,5023940800,64500,64400,64500,64300,104
20241112,143500,5017243200,64400,64300,64400,64200,49
20241112,143400,5014094000,64300,64100,64300,64100,332
20241112,143300,4992807900,64100,64300,64300,64000,210
20241112,143200,4979331200,64300,63900,64300,63900,1254
20241112,143100,4898949100,64000,64000,64100,64000,76
20241112,143000,4894084300,64000,64100,64100,64000,101
20241112,142900,4887615900,64100,64100,64100,64000,63
20241112,142800,4883579900,64000,64200,64200,64000,73
20241112,142700,4878902900,64300,64100,64300,64000,104
20241112,142600,4872231000,64100,64000,64100,64000,77
20241112,142500,4867299900,64100,64100,64200,64000,38
20241112,142400,4864863300,64100,63900,64200,63900,255
20241112,142300,4848544700,64000,64200,64200,64000,103
20241112,142200,4841948700,64200,64200,64200,64100,57
20241112,142100,4838291600,64200,64200,64300,64100,105
20241112,142000,4831551500,64200,64200,64200,64100,62
20241112,141900,4827573400,64200,64100,64300,64100,52
20241112,141800,4824236100,64200,64100,64200,64100,258
20241112,141700,4807693900,64000,64200,64200,64000,93
20241112,141600,4801735400,64200,64200,64200,64100,45
20241112,141500,4798848700,64200,64200,64200,64100,78
20241112,141400,4793845600,64200,64200,64200,64100,60
20241112,141300,4789995900,64200,64100,64300,64100,51
20241112,141200,4786723000,64200,64000,64200,64000,66
20241112,141100,4782488900,64000,64300,64300,64000,229
20241112,141000,4767804000,64100,64200,64300,64100,315
20241112,140900,4747582600,64100,64100,64100,64000,134
20241112,140800,4739003200,64100,64100,64100,64000,236
20241112,140700,4723880200,64100,64100,64200,64000,252
20241112,140600,4707743900,64100,64000,64100,63900,157
20241112,140500,4697700700,64000,64000,64000,63900,171
20241112,140400,4686759000,63900,63900,64200,63900,357
20241112,140300,4663918100,63900,64000,64000,63900,37
20241112,140200,4661550700,64000,64100,64100,63900,100
20241112,140100,4655152400,64100,64000,64200,64000,882
20241112,140000,4598699100,64000,63900,64000,63900,300
20241112,135900,4579503400,63900,63900,64000,63900,81
20241112,135800,4574324000,63900,63900,64000,63900,117
20241112,135700,4566840800,63900,63900,64000,63800,192
20241112,135600,4554573300,64000,63900,64000,63800,149
20241112,135500,4545054500,63900,63800,63900,63800,98
20241112,135400,4538795300,63700,63800,63900,63700,79
20241112,135300,4533758200,63800,63800,63900,63800,65
20241112,135200,4529608100,63900,63600,63900,63600,53
20241112,135100,4526225200,63800,63700,63800,63700,134
20241112,135000,4517684600,63800,63900,63900,63800,33
20241112,134900,4515577600,63800,63900,63900,63800,105
20241112,134800,4508868400,63900,63900,63900,63900,18
20241112,134700,4507718200,63900,63900,64000,63900,68
20241112,134600,4503370600,63800,63800,63900,63800,140
20241112,134500,4494430200,63900,63800,63900,63800,28
20241112,134400,4492643500,63800,63800,63800,63700,253
20241112,134300,4476519600,63800,63800,63800,63700,457
20241112,134200,4447387200,63700,63700,63800,63700,133
20241112,134100,4438913100,63800,63700,63800,63700,15
20241112,134000,4437956200,63800,63800,63800,63700,95
20241112,133900,4431895600,63700,63700,63700,63700,0
20241112,133800,4431895600,63700,63800,63900,63700,119
20241112,133700,4424304800,63900,63800,63900,63800,37
20241112,133600,4421940600,63800,63800,63900,63700,78
20241112,133500,4416965300,63900,63900,63900,63900,97
20241112,133400,4410767000,64000,64000,64000,64000,63
20241112,133300,4406735000,63800,64000,64000,63800,405
20241112,133200,4380892800,63900,64000,64000,63900,12
20241112,133100,4380124900,64000,63900,64000,63800,163
20241112,133000,4369705900,63900,63900,63900,63900,17
20241112,132900,4368619600,63700,63700,63900,63700,242
20241112,132800,4353201400,63700,63800,63800,63700,741
20241112,132700,4305970100,63700,63800,63800,63700,17
20241112,132600,4304885600,63700,63800,63800,63700,107
20241112,132500,4298062000,63800,63700,63800,63700,239
20241112,132400,4282834100,63800,63800,63800,63800,33
20241112,132300,4280728700,63800,63700,63800,63700,22
20241112,132200,4279325200,63800,63900,63900,63800,137
20241112,132100,4270582900,63900,63800,63900,63800,33
20241112,132000,4268475300,63900,63900,63900,63900,16
20241112,131900,4267452900,63900,63900,63900,63900,89
20241112,131800,4261765800,63900,63900,63900,63800,263
20241112,131700,4244962600,64000,64000,64000,63900,89
20241112,131600,4239267400,63900,63900,63900,63900,17
20241112,131500,4238181100,63900,63900,64000,63800,46
20241112,131400,4235240600,63800,63800,63800,63800,14
20241112,131300,4234347400,63700,64000,64000,63700,873
20241112,131200,4178674400,63900,63900,63900,63900,4
20241112,131100,4178418800,64000,64000,64000,63800,153
20241112,131000,4168636300,63900,63900,64000,63900,122
20241112,130900,4160835900,64000,64000,64000,63900,41
20241112,130800,4158212000,64000,64100,64100,64000,71
20241112,130700,4153665400,64000,64000,64000,64000,16
20241112,130600,4152641400,64100,64100,64100,64000,32
20241112,130500,4150590900,63900,64200,64200,63900,221
20241112,130400,4136423900,64100,64200,64200,64100,44
20241112,130300,4133600000,64200,64200,64200,64200,17
20241112,130200,4132508600,63900,64000,64100,63900,745
20241112,130100,4084812100,63900,63900,64000,63800,180
20241112,130000,4073303400,63800,63900,64000,63800,256
20241112,125900,4056966700,63900,63900,63900,63900,191
20241112,125800,4044761800,64000,63800,64000,63800,28
20241112,125700,4042973000,64000,64000,64000,63900,35
20241112,125600,4040733900,63900,63800,63900,63800,160
20241112,125500,4030512800,63800,63700,63900,63700,36
20241112,125400,4028215400,63800,63900,63900,63800,38
20241112,125300,4025789400,63900,63800,63900,63700,196
20241112,125200,4013285800,63700,63800,63800,63700,73
20241112,125100,4008631300,63700,63900,64000,63700,1096
20241112,125000,3938652100,64000,63900,64000,63900,55
20241112,124900,3935132500,63900,64100,64100,63900,247
20241112,124800,3919341900,63900,63900,63900,63900,0
20241112,124700,3919341900,63900,64100,64100,63900,685
20241112,124600,3875501800,64000,64000,64000,64000,1
20241112,124500,3875437800,64000,64200,64200,64000,293
20241112,124400,3856657700,64200,64100,64200,64100,46
20241112,124300,3853706600,64000,64000,64100,64000,999
20241112,124200,3789738700,64000,64100,64100,64000,108
20241112,124100,3782817600,64000,64200,64200,64000,75
20241112,124000,3778011900,64200,64200,64200,64100,117
20241112,123900,3770509500,64000,64000,64000,64000,8
20241112,123800,3769997500,64200,64200,64300,64000,1698
20241112,123700,3661020300,64200,64300,64300,64200,69
20241112,123600,3656585100,64400,64400,64400,64300,54
20241112,123500,3653109200,64300,64300,64400,64300,120
20241112,123400,3645390600,64300,64200,64400,64200,148
20241112,123300,3635874400,64200,64200,64400,64100,1086
20241112,123200,3566195800,64200,64500,64500,64100,627
20241112,123100,3525906700,64400,64400,64500,64300,89
20241112,123000,3520172800,64500,64500,64500,64500,15
20241112,122900,3519205300,64400,64400,64400,64200,140
20241112,122800,3510194600,64300,64300,64300,64300,1
20241112,122700,3510130300,64400,64400,64400,64300,63
20241112,122600,3506074500,64400,64400,64400,64200,556
20241112,122500,3470325500,64300,64300,64400,64300,83
20241112,122400,3464982400,64300,64400,64400,64300,77
20241112,122300,3460024500,64400,64300,64400,64300,24
20241112,122200,3458480100,64300,64500,64600,64300,653
20241112,122100,3416367100,64500,64800,64900,64500,215
20241112,122000,3402482700,64700,64500,64700,64400,53
20241112,121900,3399057300,64400,64400,64600,64400,62
20241112,121800,3395055300,64400,64600,64600,64400,27
20241112,121700,3393311500,64600,64600,64600,64400,82
20241112,121600,3388015800,64500,64500,64500,64500,8
20241112,121500,3387499800,64600,64400,64600,64400,83
20241112,121400,3382139500,64500,64400,64500,64300,156
20241112,121300,3372087300,64600,64600,64600,64400,103
20241112,121200,3365441900,64500,64600,64900,64500,138
20241112,121100,3356508900,64500,64500,64500,64500,0
20241112,121000,3356508900,64500,64500,64900,64500,169
20241112,120900,3345591100,64600,64700,64800,64600,27
20241112,120800,3343844200,64600,64700,64800,64600,87
20241112,120700,3338213400,64700,64700,64700,64700,18
20241112,120600,3337048800,64600,64700,64900,64500,185
20241112,120500,3325080300,64800,64600,64800,64600,26
20241112,120400,3323398600,64600,64800,64800,64600,25
20241112,120300,3321781100,64700,64700,64800,64700,88
20241112,120200,3316084500,64700,64800,64800,64600,37
20241112,120100,3313689700,64600,64800,64800,64600,59
20241112,120000,3309869200,64600,64700,64800,64500,183
20241112,115900,3298038200,64800,64700,64800,64700,108
20241112,115800,3291041900,64700,64800,64800,64600,122
20241112,115700,3283148300,64800,64700,64800,64700,92
20241112,115600,3277187600,64600,64700,64800,64600,57
20241112,115500,3273499500,64700,64600,64700,64600,84
20241112,115400,3268065900,64700,64700,64700,64500,266
20241112,115300,3250857700,64800,64800,64800,64800,58
20241112,115200,3247099300,64800,64700,64800,64700,33
20241112,115100,3244961700,64700,64600,64700,64600,22
20241112,115000,3243538400,64700,64800,64800,64600,144
20241112,114900,3234221400,64800,64800,64800,64700,172
20241112,114800,3223076600,64700,64800,64800,64600,56
20241112,114700,3219452800,64800,64700,64800,64700,83
20241112,114600,3214077300,64700,64700,64700,64600,158
20241112,114500,3203858400,64700,64700,64700,64300,261
20241112,114400,3187028300,64700,64600,64700,64600,20
20241112,114300,3185735200,64600,64600,64600,64500,69
20241112,114200,3181278000,64500,64400,64600,64400,270
20241112,114100,3163854000,64400,64600,64700,64300,542
20241112,114000,3128857100,64500,64500,64600,64400,254
20241112,113900,3112460900,64500,64300,64700,64300,386
20241112,113800,3087540000,64300,64200,64600,64200,311
20241112,113700,3067534100,64300,64500,64700,64200,1438
20241112,113600,2974944900,64500,64900,65100,64500,2349
20241112,113500,2822893800,64900,65000,65100,64900,40
20241112,113400,2820291700,64900,64900,65000,64700,75
20241112,113300,2815423800,64800,64800,64900,64800,61
20241112,113200,2811467600,65000,65000,65000,65000,0
20241112,113100,2811467600,65000,64900,65000,64800,115
20241112,113000,2804004100,64900,64900,64900,64900,2
20241112,112900,2803874300,64800,64900,64900,64800,122
20241112,112800,2795959500,64900,64900,65000,64900,70
20241112,112700,2791415000,64800,64900,64900,64800,30
20241112,112600,2789468700,64800,64800,64900,64700,179
20241112,112500,2777866400,64700,64800,64800,64700,88
20241112,112400,2772165300,64900,64800,64900,64800,14
20241112,112300,2771257100,64900,64900,64900,64700,106
20241112,112200,2764384200,64900,64800,64900,64800,30
20241112,112100,2762437600,64800,64800,64800,64700,53
20241112,112000,2759003600,64800,64700,64800,64700,14
20241112,111900,2758096800,64700,65100,65200,64700,467
20241112,111800,2727780800,65100,65000,65100,65000,33
20241112,111700,2725633900,64900,65100,65100,64900,25
20241112,111600,2724008200,65100,65000,65100,65000,77
20241112,111500,2718997800,65000,65100,65100,64900,37
20241112,111400,2716593400,65100,65100,65200,65000,88
20241112,111300,2710863300,65000,65000,65100,65000,39
20241112,111200,2708325700,65100,65200,65200,65100,84
20241112,111100,2702853200,65100,65200,65200,65100,31
20241112,111000,2700834000,65200,65100,65200,65000,110
20241112,110900,2693674500,65200,65200,65300,65100,105
20241112,110800,2686826500,65100,65200,65200,65100,42
20241112,110700,2684089000,65200,65200,65200,64900,48
20241112,110600,2680961800,65200,65000,65200,64900,367
20241112,110500,2657088000,64900,65000,65000,64800,56
20241112,110400,2653455900,65000,64800,65000,64800,776
20241112,110300,2603128200,64800,64700,64800,64700,23
20241112,110200,2601638600,64700,64800,64800,64700,34
20241112,110100,2599435800,64800,64700,64800,64700,89
20241112,110000,2593669400,64700,64800,64800,64700,3
20241112,105900,2593475100,64800,64600,64800,64600,87
20241112,105800,2587845700,64700,64700,64700,64700,70
20241112,105700,2583316700,64700,64700,64700,64700,11
20241112,105600,2582605000,64700,64600,64800,64600,64
20241112,105500,2578461000,64700,64600,64700,64600,50
20241112,105400,2575227300,64700,64700,64800,64600,53
20241112,105300,2571796900,64700,64600,64700,64600,49
20241112,105200,2568629000,64600,64600,64600,64600,71
20241112,105100,2564042400,64700,64700,64700,64500,640
20241112,105000,2522696200,64600,64600,64700,64600,39
20241112,104900,2520175800,64700,64700,64700,64600,254
20241112,104800,2503758800,64600,64800,64800,64600,182
20241112,104700,2491969200,64800,64600,64800,64600,101
20241112,104600,2485427400,64700,64800,64800,64700,61
20241112,104500,2481477900,64700,64800,64800,64700,21
20241112,104400,2480119000,64700,64800,64800,64700,92
20241112,104300,2474162300,64800,64600,64800,64600,165
20241112,104200,2463482200,64600,64700,64700,64600,313
20241112,104100,2443233400,64700,64700,64700,64600,76
20241112,104000,2438317500,64600,64600,64700,64600,298
20241112,103900,2419057400,64600,64700,64700,64600,97
20241112,103800,2412790200,64700,64600,64700,64600,101
20241112,103700,2406258900,64700,64700,64700,64700,46
20241112,103600,2403282700,64700,64700,64700,64600,86
20241112,103500,2397721000,64700,64600,64700,64600,198
20241112,103400,2384922700,64600,64500,64600,64500,211
20241112,103300,2371295500,64500,64500,64600,64500,83
20241112,103200,2365937300,64600,64500,64600,64500,57
20241112,103100,2362259700,64400,64400,64500,64400,34
20241112,103000,2360068700,64400,64500,64500,64400,43
20241112,102900,2357297600,64500,64500,64500,64400,118
20241112,102800,2349694700,64400,64500,64500,64400,56
20241112,102700,2346085400,64400,64300,64400,64200,42
20241112,102600,2343383800,64300,64200,64300,64200,130
20241112,102500,2335027300,64200,64400,64600,64200,515
20241112,102400,2301904800,64600,64600,64700,64400,658
20241112,102300,2259457300,64600,64700,64700,64600,58
20241112,102200,2255706900,64700,64500,64700,64500,85
20241112,102100,2250212500,64600,64600,64600,64500,42
20241112,102000,2247500900,64600,64600,64700,64600,90
20241112,101900,2241681900,64700,64600,64700,64600,203
20241112,101800,2228565800,64600,64500,64600,64500,86
20241112,101700,2223014100,64600,64500,64600,64500,116
20241112,101600,2215525300,64600,64600,64700,64600,78
20241112,101500,2210485500,64800,64600,64800,64600,35
20241112,101400,2208220100,64800,64600,64800,64600,98
20241112,101300,2201875300,64700,64600,64700,64600,37
20241112,101200,2199484100,64700,64600,64800,64600,26
20241112,101100,2197801200,64700,64700,64800,64700,39
20241112,101000,2195276900,64700,64700,64700,64600,62
20241112,100900,2191267500,64700,64800,64800,64700,141
20241112,100800,2182143800,64800,64800,65200,64700,1239
20241112,100700,2101710300,64800,64800,64800,64700,165
20241112,100600,2091022300,64700,64700,64700,64700,0
20241112,100500,2091022300,64700,64700,64800,64600,176
20241112,100400,2079631200,64500,64400,64800,64400,333
20241112,100300,2058146200,64400,64500,64500,64400,29
20241112,100200,2056276500,64500,64600,64600,64400,194
20241112,100100,2043763000,64600,64700,64800,64600,74
20241112,100000,2038975500,64800,64800,64800,64700,68
20241112,095900,2034571700,64800,64800,64800,64700,109
20241112,095800,2027509200,64800,64800,64800,64700,190
20241112,095700,2015207200,64800,64800,64800,64700,63
20241112,095600,2011125700,64800,64500,64800,64500,332
20241112,095500,1989668200,64500,64600,64600,64500,25
20241112,095400,1988053900,64600,64400,64600,64300,167
20241112,095300,1977287500,64400,64100,64400,64100,237
20241112,095200,1962067700,64100,64100,64100,64100,85
20241112,095100,1956619200,64100,64300,64300,64100,307
20241112,095000,1936923600,64300,64300,64300,64100,148
20241112,094900,1927430200,64300,64200,64300,64100,728
20241112,094800,1880677000,64300,64400,64400,64200,310
20241112,094700,1860747300,64400,64500,64500,64300,617
20241112,094600,1821003600,64500,64500,64600,64400,80
20241112,094500,1815845100,64400,64600,64600,64400,41
20241112,094400,1813198300,64400,64400,64600,64400,87
20241112,094300,1807581200,64600,64400,64600,64400,186
20241112,094200,1795597200,64400,64500,64500,64400,86
20241112,094100,1790052200,64500,64500,64500,64400,30
20241112,094000,1788118100,64500,64300,64500,64300,80
20241112,093900,1782967800,64400,64300,64500,64300,251
20241112,093800,1766808000,64300,64300,64300,64300,78
20241112,093700,1761792600,64200,64200,64400,64200,59
20241112,093600,1757998000,64400,64400,64400,64400,28
20241112,093500,1756194800,64400,64300,64400,64300,280
20241112,093400,1738184400,64300,64300,64300,64300,32
20241112,093300,1736126800,64300,64300,64300,64200,66
20241112,093200,1731884600,64300,64300,64300,64300,28
20241112,093100,1730084200,64300,64200,64300,64100,538
20241112,093000,1695588100,64100,64000,64200,64000,109
20241112,092900,1688599500,64000,64100,64100,64000,92
20241112,092800,1682709300,64100,64200,64200,64100,450
20241112,092700,1653850100,64300,64000,64300,64000,1031
20241112,092600,1587839300,64000,64000,64100,64000,1584
20241112,092500,1486453300,64000,64100,64100,64000,689
20241112,092400,1442357200,64000,64000,64400,64000,898
20241112,092300,1384841300,64100,64300,64400,64000,4451
20241112,092200,1099570100,64400,64400,64400,64400,322
20241112,092100,1078833300,64400,64700,64700,64400,1737
20241112,092000,966798200,64700,64800,64800,64700,96
20241112,091900,960585900,64800,64800,64800,64800,94
20241112,091800,954494700,64800,64700,64900,64700,192
20241112,091700,942065800,64800,64800,64800,64800,4
20241112,091600,941806600,64900,64700,64900,64700,49
20241112,091500,938632100,64600,64600,64700,64500,2797
20241112,091400,758182100,64600,64600,64600,64500,601
20241112,091300,719362300,64600,64700,64700,64600,2178
20241112,091200,578662100,64700,64600,64700,64600,103
20241112,091100,572005000,64700,64800,64800,64700,347
20241112,091000,549544300,64800,65000,65000,64800,248
20241112,090900,533450100,65200,64800,65200,64800,384
20241112,090800,508502400,64700,64700,64800,64600,678
20241112,090700,464664000,64600,64700,64700,64600,749
20241112,090600,416220300,64700,65000,65000,64700,573
20241112,090500,379087700,65000,65200,65200,64800,363
20241112,090400,355531700,65300,65300,65300,64200,3591
20241112,090300,123063500,65300,66000,66000,65300,1512
20241112,090200,23893300,66300,66000,66300,65900,177
20241112,090100,12211900,66700,66700,66700,66700,1
20241112,090000,12145200,66700,65800,66700,65800,184