KissMeData/380540/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,212300,1311428379,1317,1317,1317,1317,7256
20241115,212200,1311428379,1317,1317,1317,1317,0
20241115,212100,1311428379,1317,1317,1317,1317,0
20241115,212000,1311428379,1317,1317,1317,1317,0
20241115,211900,1311428379,1317,1317,1317,1317,0
20241115,211800,1311428379,1317,1317,1317,1317,0
20241115,211700,1311428379,1317,1317,1317,1317,0
20241115,211600,1311428379,1317,1317,1317,1317,0
20241115,211500,1311428379,1317,1317,1317,1317,0
20241115,211400,1311428379,1317,1317,1317,1317,0
20241115,211300,1311428379,1317,1317,1317,1317,0
20241115,211200,1311428379,1317,1317,1317,1317,0
20241115,211100,1311428379,1317,1317,1317,1317,0
20241115,211000,1311428379,1317,1317,1317,1317,0
20241115,210900,1311428379,1317,1317,1317,1317,0
20241115,210800,1311428379,1317,1317,1317,1317,0
20241115,210700,1311428379,1317,1317,1317,1317,0
20241115,210600,1311428379,1317,1317,1317,1317,0
20241115,210500,1311428379,1317,1317,1317,1317,0
20241115,210400,1311428379,1317,1317,1317,1317,0
20241115,210300,1311428379,1317,1317,1317,1317,0
20241115,210200,1311428379,1317,1317,1317,1317,0
20241115,210100,1311428379,1317,1317,1317,1317,0
20241115,210000,1311428379,1317,1317,1317,1317,0
20241115,205900,1311428379,1317,1317,1317,1317,0
20241115,205800,1311428379,1317,1317,1317,1317,0
20241115,205700,1311428379,1317,1317,1317,1317,0
20241115,205600,1311428379,1317,1317,1317,1317,0
20241115,205500,1311428379,1317,1317,1317,1317,0
20241115,205400,1311428379,1317,1317,1317,1317,0
20241115,205300,1311428379,1317,1317,1317,1317,7256
20241115,205200,1311428379,1317,1317,1317,1317,0
20241115,205100,1311428379,1317,1317,1317,1317,0
20241115,205000,1311428379,1317,1317,1317,1317,0
20241115,204900,1311428379,1317,1317,1317,1317,0
20241115,204800,1311428379,1317,1317,1317,1317,0
20241115,204700,1311428379,1317,1317,1317,1317,0
20241115,204600,1311428379,1317,1317,1317,1317,0
20241115,204500,1311428379,1317,1317,1317,1317,0
20241115,204400,1311428379,1317,1317,1317,1317,0
20241115,204300,1311428379,1317,1317,1317,1317,0
20241115,204200,1311428379,1317,1317,1317,1317,0
20241115,204100,1311428379,1317,1317,1317,1317,0
20241115,204000,1311428379,1317,1317,1317,1317,0
20241115,203900,1311428379,1317,1317,1317,1317,0
20241115,203800,1311428379,1317,1317,1317,1317,0
20241115,203700,1311428379,1317,1317,1317,1317,0
20241115,203600,1311428379,1317,1317,1317,1317,0
20241115,203500,1311428379,1317,1317,1317,1317,0
20241115,203400,1311428379,1317,1317,1317,1317,0
20241115,203300,1311428379,1317,1317,1317,1317,0
20241115,203200,1311428379,1317,1317,1317,1317,0
20241115,203100,1311428379,1317,1317,1317,1317,0
20241115,203000,1311428379,1317,1317,1317,1317,0
20241115,202900,1311428379,1317,1317,1317,1317,0
20241115,202800,1311428379,1317,1317,1317,1317,0
20241115,202700,1311428379,1317,1317,1317,1317,0
20241115,202600,1311428379,1317,1317,1317,1317,0
20241115,202500,1311428379,1317,1317,1317,1317,0
20241115,202400,1311428379,1317,1317,1317,1317,0
20241115,202300,1311428379,1317,1317,1317,1317,7256
20241115,202200,1311428379,1317,1317,1317,1317,0
20241115,202100,1311428379,1317,1317,1317,1317,0
20241115,202000,1311428379,1317,1317,1317,1317,0
20241115,201900,1311428379,1317,1317,1317,1317,0
20241115,201800,1311428379,1317,1317,1317,1317,0
20241115,201700,1311428379,1317,1317,1317,1317,0
20241115,201600,1311428379,1317,1317,1317,1317,0
20241115,201500,1311428379,1317,1317,1317,1317,0
20241115,201400,1311428379,1317,1317,1317,1317,0
20241115,201300,1311428379,1317,1317,1317,1317,0
20241115,201200,1311428379,1317,1317,1317,1317,0
20241115,201100,1311428379,1317,1317,1317,1317,0
20241115,201000,1311428379,1317,1317,1317,1317,0
20241115,200900,1311428379,1317,1317,1317,1317,0
20241115,200800,1311428379,1317,1317,1317,1317,0
20241115,200700,1311428379,1317,1317,1317,1317,0
20241115,200600,1311428379,1317,1317,1317,1317,0
20241115,200500,1311428379,1317,1317,1317,1317,0
20241115,200400,1311428379,1317,1317,1317,1317,0
20241115,200300,1311428379,1317,1317,1317,1317,0
20241115,200200,1311428379,1317,1317,1317,1317,0
20241115,200100,1311428379,1317,1317,1317,1317,0
20241115,200000,1311428379,1317,1317,1317,1317,0
20241115,195900,1311428379,1317,1317,1317,1317,0
20241115,195800,1311428379,1317,1317,1317,1317,0
20241115,195700,1311428379,1317,1317,1317,1317,0
20241115,195600,1311428379,1317,1317,1317,1317,0
20241115,195500,1311428379,1317,1317,1317,1317,0
20241115,195400,1311428379,1317,1317,1317,1317,0
20241115,195300,1311428379,1317,1317,1317,1317,7256
20241115,195200,1311428379,1317,1317,1317,1317,0
20241115,195100,1311428379,1317,1317,1317,1317,0
20241115,195000,1311428379,1317,1317,1317,1317,0
20241115,194900,1311428379,1317,1317,1317,1317,0
20241115,194800,1311428379,1317,1317,1317,1317,0
20241115,194700,1311428379,1317,1317,1317,1317,0
20241115,194600,1311428379,1317,1317,1317,1317,0
20241115,194500,1311428379,1317,1317,1317,1317,0
20241115,194400,1311428379,1317,1317,1317,1317,0
20241115,194300,1311428379,1317,1317,1317,1317,0
20241115,194200,1311428379,1317,1317,1317,1317,0
20241115,194100,1311428379,1317,1317,1317,1317,0
20241115,194000,1311428379,1317,1317,1317,1317,0
20241115,193900,1311428379,1317,1317,1317,1317,0
20241115,193800,1311428379,1317,1317,1317,1317,0
20241115,193700,1311428379,1317,1317,1317,1317,0
20241115,193600,1311428379,1317,1317,1317,1317,0
20241115,193500,1311428379,1317,1317,1317,1317,0
20241115,193400,1311428379,1317,1317,1317,1317,0
20241115,193300,1311428379,1317,1317,1317,1317,0
20241115,193200,1311428379,1317,1317,1317,1317,0
20241115,193100,1311428379,1317,1317,1317,1317,0
20241115,193000,1311428379,1317,1317,1317,1317,0
20241115,192900,1311428379,1317,1317,1317,1317,0
20241115,192800,1311428379,1317,1317,1317,1317,0
20241115,192700,1311428379,1317,1317,1317,1317,0
20241115,192600,1311428379,1317,1317,1317,1317,0
20241115,192500,1311428379,1317,1317,1317,1317,0
20241115,192400,1311428379,1317,1317,1317,1317,0
20241115,192300,1311428379,1317,1317,1317,1317,7256
20241115,192200,1311428379,1317,1317,1317,1317,0
20241115,192100,1311428379,1317,1317,1317,1317,0
20241115,192000,1311428379,1317,1317,1317,1317,0
20241115,191900,1311428379,1317,1317,1317,1317,0
20241115,191800,1311428379,1317,1317,1317,1317,0
20241115,191700,1311428379,1317,1317,1317,1317,0
20241115,191600,1311428379,1317,1317,1317,1317,0
20241115,191500,1311428379,1317,1317,1317,1317,0
20241115,191400,1311428379,1317,1317,1317,1317,0
20241115,191300,1311428379,1317,1317,1317,1317,0
20241115,191200,1311428379,1317,1317,1317,1317,0
20241115,191100,1311428379,1317,1317,1317,1317,0
20241115,191000,1311428379,1317,1317,1317,1317,0
20241115,190900,1311428379,1317,1317,1317,1317,0
20241115,190800,1311428379,1317,1317,1317,1317,0
20241115,190700,1311428379,1317,1317,1317,1317,0
20241115,190600,1311428379,1317,1317,1317,1317,0
20241115,190500,1311428379,1317,1317,1317,1317,0
20241115,190400,1311428379,1317,1317,1317,1317,0
20241115,190300,1311428379,1317,1317,1317,1317,0
20241115,190200,1311428379,1317,1317,1317,1317,0
20241115,190100,1311428379,1317,1317,1317,1317,0
20241115,190000,1311428379,1317,1317,1317,1317,0
20241115,185900,1311428379,1317,1317,1317,1317,0
20241115,185800,1311428379,1317,1317,1317,1317,0
20241115,185700,1311428379,1317,1317,1317,1317,0
20241115,185600,1311428379,1317,1317,1317,1317,0
20241115,185500,1311428379,1317,1317,1317,1317,0
20241115,185400,1311428379,1317,1317,1317,1317,0
20241115,185300,1311428379,1317,1317,1317,1317,7256
20241115,185200,1311428379,1317,1317,1317,1317,0
20241115,185100,1311428379,1317,1317,1317,1317,0
20241115,185000,1311428379,1317,1317,1317,1317,0
20241115,184900,1311428379,1317,1317,1317,1317,0
20241115,184800,1311428379,1317,1317,1317,1317,0
20241115,184700,1311428379,1317,1317,1317,1317,0
20241115,184600,1311428379,1317,1317,1317,1317,0
20241115,184500,1311428379,1317,1317,1317,1317,0
20241115,184400,1311428379,1317,1317,1317,1317,0
20241115,184300,1311428379,1317,1317,1317,1317,0
20241115,184200,1311428379,1317,1317,1317,1317,0
20241115,184100,1311428379,1317,1317,1317,1317,0
20241115,184000,1311428379,1317,1317,1317,1317,0
20241115,183900,1311428379,1317,1317,1317,1317,0
20241115,183800,1311428379,1317,1317,1317,1317,0
20241115,183700,1311428379,1317,1317,1317,1317,0
20241115,183600,1311428379,1317,1317,1317,1317,0
20241115,183500,1311428379,1317,1317,1317,1317,0
20241115,183400,1311428379,1317,1317,1317,1317,0
20241115,183300,1311428379,1317,1317,1317,1317,0
20241115,183200,1311428379,1317,1317,1317,1317,0
20241115,183100,1311428379,1317,1317,1317,1317,0
20241115,183000,1311428379,1317,1317,1317,1317,0
20241115,182900,1311428379,1317,1317,1317,1317,0
20241115,182800,1311428379,1317,1317,1317,1317,0
20241115,182700,1311428379,1317,1317,1317,1317,0
20241115,182600,1311428379,1317,1317,1317,1317,0
20241115,182500,1311428379,1317,1317,1317,1317,0
20241115,182400,1311428379,1317,1317,1317,1317,0
20241115,182300,1311428379,1317,1317,1317,1317,7256
20241115,182200,1311428379,1317,1317,1317,1317,0
20241115,182100,1311428379,1317,1317,1317,1317,0
20241115,182000,1311428379,1317,1317,1317,1317,0
20241115,181900,1311428379,1317,1317,1317,1317,0
20241115,181800,1311428379,1317,1317,1317,1317,0
20241115,181700,1311428379,1317,1317,1317,1317,0
20241115,181600,1311428379,1317,1317,1317,1317,0
20241115,181500,1311428379,1317,1317,1317,1317,0
20241115,181400,1311428379,1317,1317,1317,1317,0
20241115,181300,1311428379,1317,1317,1317,1317,0
20241115,181200,1311428379,1317,1317,1317,1317,0
20241115,181100,1311428379,1317,1317,1317,1317,0
20241115,181000,1311428379,1317,1317,1317,1317,0
20241115,180900,1311428379,1317,1317,1317,1317,0
20241115,180800,1311428379,1317,1317,1317,1317,0
20241115,180700,1311428379,1317,1317,1317,1317,0
20241115,180600,1311428379,1317,1317,1317,1317,0
20241115,180500,1311428379,1317,1317,1317,1317,0
20241115,180400,1311428379,1317,1317,1317,1317,0
20241115,180300,1311428379,1317,1317,1317,1317,0
20241115,180200,1311428379,1317,1317,1317,1317,0
20241115,180100,1311428379,1317,1317,1317,1317,0
20241115,180000,1311428379,1317,1317,1317,1317,0
20241115,175900,1311428379,1317,1317,1317,1317,0
20241115,175800,1311428379,1317,1317,1317,1317,0
20241115,175700,1311428379,1317,1317,1317,1317,0
20241115,175600,1311428379,1317,1317,1317,1317,0
20241115,175500,1311428379,1317,1317,1317,1317,0
20241115,175400,1311428379,1317,1317,1317,1317,0
20241115,175300,1311428379,1317,1317,1317,1317,7256
20241115,175200,1311428379,1317,1317,1317,1317,0
20241115,175100,1311428379,1317,1317,1317,1317,0
20241115,175000,1311428379,1317,1317,1317,1317,0
20241115,174900,1311428379,1317,1317,1317,1317,0
20241115,174800,1311428379,1317,1317,1317,1317,0
20241115,174700,1311428379,1317,1317,1317,1317,0
20241115,174600,1311428379,1317,1317,1317,1317,0
20241115,174500,1311428379,1317,1317,1317,1317,0
20241115,174400,1311428379,1317,1317,1317,1317,0
20241115,174300,1311428379,1317,1317,1317,1317,0
20241115,174200,1311428379,1317,1317,1317,1317,0
20241115,174100,1311428379,1317,1317,1317,1317,0
20241115,174000,1311428379,1317,1317,1317,1317,0
20241115,173900,1311428379,1317,1317,1317,1317,0
20241115,173800,1311428379,1317,1317,1317,1317,0
20241115,173700,1311428379,1317,1317,1317,1317,0
20241115,173600,1311428379,1317,1317,1317,1317,0
20241115,173500,1311428379,1317,1317,1317,1317,0
20241115,173400,1311428379,1317,1317,1317,1317,0
20241115,173300,1311428379,1317,1317,1317,1317,0
20241115,173200,1311428379,1317,1317,1317,1317,0
20241115,173100,1311428379,1317,1317,1317,1317,0
20241115,173000,1311428379,1317,1317,1317,1317,0
20241115,172900,1311428379,1317,1317,1317,1317,0
20241115,172800,1311428379,1317,1317,1317,1317,0
20241115,172700,1311428379,1317,1317,1317,1317,0
20241115,172600,1311428379,1317,1317,1317,1317,0
20241115,172500,1311428379,1317,1317,1317,1317,0
20241115,172400,1311428379,1317,1317,1317,1317,0
20241115,172300,1311428379,1317,1317,1317,1317,7256
20241115,172200,1311428379,1317,1317,1317,1317,0
20241115,172100,1311428379,1317,1317,1317,1317,0
20241115,172000,1311428379,1317,1317,1317,1317,0
20241115,171900,1311428379,1317,1317,1317,1317,0
20241115,171800,1311428379,1317,1317,1317,1317,0
20241115,171700,1311428379,1317,1317,1317,1317,0
20241115,171600,1311428379,1317,1317,1317,1317,0
20241115,171500,1311428379,1317,1317,1317,1317,0
20241115,171400,1311428379,1317,1317,1317,1317,0
20241115,171300,1311428379,1317,1317,1317,1317,0
20241115,171200,1311428379,1317,1317,1317,1317,0
20241115,171100,1311428379,1317,1317,1317,1317,0
20241115,171000,1311428379,1317,1317,1317,1317,0
20241115,170900,1311428379,1317,1317,1317,1317,0
20241115,170800,1311428379,1317,1317,1317,1317,0
20241115,170700,1311428379,1317,1317,1317,1317,0
20241115,170600,1311428379,1317,1317,1317,1317,0
20241115,170500,1311428379,1317,1317,1317,1317,0
20241115,170400,1311428379,1317,1317,1317,1317,0
20241115,170300,1311428379,1317,1317,1317,1317,0
20241115,170200,1311428379,1317,1317,1317,1317,0
20241115,170100,1311428379,1317,1317,1317,1317,0
20241115,170000,1311428379,1317,1317,1317,1317,0
20241115,165900,1311428379,1317,1317,1317,1317,0
20241115,165800,1311428379,1317,1317,1317,1317,0
20241115,165700,1311428379,1317,1317,1317,1317,0
20241115,165600,1311428379,1317,1317,1317,1317,0
20241115,165500,1311428379,1317,1317,1317,1317,0
20241115,165400,1311428379,1317,1317,1317,1317,0
20241115,165300,1311428379,1317,1317,1317,1317,7256
20241115,165200,1311428379,1317,1317,1317,1317,0
20241115,165100,1311428379,1317,1317,1317,1317,0
20241115,165000,1311428379,1317,1317,1317,1317,0
20241115,164900,1311428379,1317,1317,1317,1317,0
20241115,164800,1311428379,1317,1317,1317,1317,0
20241115,164700,1311428379,1317,1317,1317,1317,0
20241115,164600,1311428379,1317,1317,1317,1317,0
20241115,164500,1311428379,1317,1317,1317,1317,0
20241115,164400,1311428379,1317,1317,1317,1317,0
20241115,164300,1311428379,1317,1317,1317,1317,0
20241115,164200,1311428379,1317,1317,1317,1317,0
20241115,164100,1311428379,1317,1317,1317,1317,0
20241115,164000,1311428379,1317,1317,1317,1317,0
20241115,163900,1311428379,1317,1317,1317,1317,0
20241115,163800,1311428379,1317,1317,1317,1317,0
20241115,163700,1311428379,1317,1317,1317,1317,0
20241115,163600,1311428379,1317,1317,1317,1317,0
20241115,163500,1311428379,1317,1317,1317,1317,0
20241115,163400,1311428379,1317,1317,1317,1317,0
20241115,163300,1311428379,1317,1317,1317,1317,0
20241115,163200,1311428379,1317,1317,1317,1317,0
20241115,163100,1311428379,1317,1317,1317,1317,0
20241115,163000,1311428379,1317,1317,1317,1317,0
20241115,162900,1311428379,1317,1317,1317,1317,0
20241115,162800,1311428379,1317,1317,1317,1317,0
20241115,162700,1311428379,1317,1317,1317,1317,0
20241115,162600,1311428379,1317,1317,1317,1317,0
20241115,162500,1311428379,1317,1317,1317,1317,0
20241115,162400,1311428379,1317,1317,1317,1317,0
20241115,162300,1311428379,1317,1317,1317,1317,7256
20241115,162200,1311428379,1317,1317,1317,1317,0
20241115,162100,1311428379,1317,1317,1317,1317,0
20241115,162000,1311428379,1317,1317,1317,1317,0
20241115,161900,1311428379,1317,1317,1317,1317,0
20241115,161800,1311428379,1317,1317,1317,1317,0
20241115,161700,1311428379,1317,1317,1317,1317,0
20241115,161600,1311428379,1317,1317,1317,1317,0
20241115,161500,1311428379,1317,1317,1317,1317,0
20241115,161400,1311428379,1317,1317,1317,1317,0
20241115,161300,1311428379,1317,1317,1317,1317,0
20241115,161200,1311428379,1317,1317,1317,1317,0
20241115,161100,1311428379,1317,1317,1317,1317,0
20241115,161000,1311428379,1317,1317,1317,1317,0
20241115,160900,1311428379,1317,1317,1317,1317,0
20241115,160800,1311428379,1317,1317,1317,1317,0
20241115,160700,1311428379,1317,1317,1317,1317,0
20241115,160600,1311428379,1317,1317,1317,1317,0
20241115,160500,1311428379,1317,1317,1317,1317,0
20241115,160400,1311428379,1317,1317,1317,1317,0
20241115,160300,1311428379,1317,1317,1317,1317,0
20241115,160200,1311428379,1317,1317,1317,1317,0
20241115,160100,1311428379,1317,1317,1317,1317,0
20241115,160000,1311428379,1317,1317,1317,1317,0
20241115,155900,1311428379,1317,1317,1317,1317,0
20241115,155800,1311428379,1317,1317,1317,1317,0
20241115,155700,1311428379,1317,1317,1317,1317,0
20241115,155600,1311428379,1317,1317,1317,1317,0
20241115,155500,1311428379,1317,1317,1317,1317,0
20241115,155400,1311428379,1317,1317,1317,1317,0
20241115,155300,1311428379,1317,1317,1317,1317,7256
20241115,155200,1311428379,1317,1317,1317,1317,0
20241115,155100,1311428379,1317,1317,1317,1317,0
20241115,155000,1311428379,1317,1317,1317,1317,0
20241115,154900,1311428379,1317,1317,1317,1317,0
20241115,154800,1311428379,1317,1317,1317,1317,0
20241115,154700,1311428379,1317,1317,1317,1317,0
20241115,154600,1311428379,1317,1317,1317,1317,0
20241115,154500,1311428379,1317,1317,1317,1317,0
20241115,154400,1311428379,1317,1317,1317,1317,0
20241115,154300,1311428379,1317,1317,1317,1317,0
20241115,154200,1311428379,1317,1317,1317,1317,0
20241115,154100,1311428379,1317,1317,1317,1317,0
20241115,154000,1311428379,1317,1317,1317,1317,0
20241115,153900,1311428379,1317,1317,1317,1317,0
20241115,153800,1311428379,1317,1317,1317,1317,0
20241115,153700,1311428379,1317,1317,1317,1317,0
20241115,153600,1311428379,1317,1317,1317,1317,0
20241115,153500,1311428379,1317,1317,1317,1317,0
20241115,153400,1311428379,1317,1317,1317,1317,0
20241115,153300,1311428379,1317,1317,1317,1317,0
20241115,153200,1311428379,1317,1317,1317,1317,0
20241115,153100,1311428379,1317,1317,1317,1317,0
20241115,153000,1311428379,1317,1317,1317,1317,7256
20241115,152900,1301872227,1325,1325,1325,1325,0
20241115,152800,1301872227,1325,1325,1325,1325,0
20241115,152700,1301872227,1325,1325,1325,1325,0
20241115,152600,1301872227,1325,1325,1325,1325,0
20241115,152500,1301872227,1325,1325,1325,1325,0
20241115,152400,1301872227,1325,1325,1325,1325,0
20241115,152300,1301872227,1325,1325,1325,1325,0
20241115,152200,1301872227,1325,1325,1325,1325,0
20241115,152100,1301872227,1325,1325,1325,1325,0
20241115,152000,1301872227,1325,1325,1325,1325,0
20241115,151900,1301872227,1325,1325,1325,1317,2537
20241115,151800,1298514694,1317,1317,1317,1317,323
20241115,151700,1298089303,1317,1319,1319,1317,1139
20241115,151600,1296588602,1325,1325,1325,1325,1
20241115,151500,1296587277,1317,1326,1326,1317,2204
20241115,151400,1293679457,1326,1320,1326,1319,2443
20241115,151300,1290446558,1320,1325,1326,1320,12044
20241115,151200,1274532138,1325,1327,1327,1325,1801
20241115,151100,1272143638,1326,1326,1326,1326,400
20241115,151000,1271613238,1326,1325,1331,1325,112
20241115,150900,1271464751,1325,1325,1325,1325,0
20241115,150800,1271464751,1325,1328,1328,1325,7565
20241115,150700,1261431709,1332,1332,1332,1332,0
20241115,150600,1261431709,1332,1329,1332,1328,207
20241115,150500,1261156637,1330,1330,1330,1330,435
20241115,150400,1260578087,1333,1333,1333,1333,23
20241115,150300,1260547428,1333,1333,1333,1333,1
20241115,150200,1260546095,1333,1333,1333,1333,0
20241115,150100,1260546095,1333,1333,1333,1333,222
20241115,150000,1260250169,1333,1333,1333,1333,2
20241115,145900,1260247503,1332,1332,1332,1332,66
20241115,145800,1260159591,1330,1332,1332,1330,106
20241115,145700,1260018529,1331,1331,1331,1331,50
20241115,145600,1259951979,1333,1333,1333,1333,0
20241115,145500,1259951979,1333,1335,1335,1333,1098
20241115,145400,1258487685,1337,1337,1337,1337,922
20241115,145300,1257254971,1340,1343,1343,1340,1878
20241115,145200,1254734504,1347,1347,1347,1347,0
20241115,145100,1254734504,1347,1347,1347,1347,50
20241115,145000,1254667154,1347,1347,1347,1347,0
20241115,144900,1254667154,1347,1347,1347,1343,18
20241115,144800,1254642920,1343,1343,1343,1343,19
20241115,144700,1254617403,1347,1348,1348,1347,151
20241115,144600,1254414005,1345,1349,1349,1345,11
20241115,144500,1254399206,1342,1349,1349,1342,70
20241115,144400,1254305056,1351,1351,1351,1351,0
20241115,144300,1254305056,1351,1351,1351,1351,0
20241115,144200,1254305056,1351,1351,1351,1351,0
20241115,144100,1254305056,1351,1351,1351,1351,11
20241115,144000,1254290195,1341,1351,1351,1341,41
20241115,143900,1254235144,1351,1351,1351,1341,19
20241115,143800,1254209485,1341,1341,1341,1341,1
20241115,143700,1254208144,1341,1341,1341,1341,0
20241115,143600,1254208144,1341,1341,1341,1341,1429
20241115,143500,1252291855,1341,1341,1341,1341,212
20241115,143400,1252007563,1341,1345,1345,1341,532
20241115,143300,1251294095,1352,1352,1352,1352,0
20241115,143200,1251294095,1352,1345,1352,1345,3385
20241115,143100,1246735439,1338,1338,1338,1338,5000
20241115,143000,1240045439,1345,1346,1346,1345,2069
20241115,142900,1237260825,1346,1337,1346,1337,11782
20241115,142800,1221427654,1337,1336,1337,1336,211
20241115,142700,1221145622,1335,1335,1335,1335,0
20241115,142600,1221145622,1335,1335,1335,1335,1696
20241115,142500,1218881462,1335,1335,1335,1335,174
20241115,142400,1218649172,1336,1335,1336,1329,132
20241115,142300,1218473371,1335,1337,1337,1335,27
20241115,142200,1218437306,1337,1337,1337,1327,121
20241115,142100,1218276239,1337,1337,1337,1337,20
20241115,142000,1218249499,1337,1324,1337,1324,1519
20241115,141900,1216235602,1323,1325,1325,1323,1425
20241115,141800,1214349471,1325,1325,1325,1325,30
20241115,141700,1214309721,1326,1325,1326,1325,873
20241115,141600,1213152974,1326,1329,1329,1326,1459
20241115,141500,1211216616,1329,1329,1329,1329,80
20241115,141400,1211110296,1329,1329,1329,1328,518
20241115,141300,1210421972,1332,1332,1332,1332,11
20241115,141200,1210407320,1326,1326,1327,1326,226
20241115,141100,1210107643,1326,1332,1332,1326,2520
20241115,141000,1206766003,1332,1329,1332,1329,520
20241115,140900,1206074863,1326,1326,1326,1326,500
20241115,140800,1205411863,1326,1326,1326,1326,0
20241115,140700,1205411863,1326,1326,1326,1326,0
20241115,140600,1205411863,1326,1332,1332,1326,143
20241115,140500,1205221827,1332,1332,1332,1332,440
20241115,140400,1204635747,1332,1332,1332,1325,1227
20241115,140300,1203007231,1325,1326,1326,1325,2652
20241115,140200,1199492363,1326,1326,1327,1326,850
20241115,140100,1198365253,1327,1327,1331,1327,541
20241115,140000,1197647166,1326,1326,1326,1326,20
20241115,135900,1197620646,1335,1335,1335,1325,3724
20241115,135800,1192673480,1331,1333,1333,1331,3013
20241115,135700,1188662941,1333,1344,1344,1333,179
20241115,135600,1188424273,1344,1334,1344,1334,2130
20241115,135500,1185582053,1344,1346,1346,1337,1451
20241115,135400,1183640737,1346,1332,1346,1332,5422
20241115,135300,1176409813,1342,1340,1342,1331,12225
20241115,135200,1160091097,1350,1350,1350,1350,0
20241115,135100,1160091097,1350,1342,1350,1335,15358
20241115,135000,1139552306,1351,1351,1351,1351,0
20241115,134900,1139552306,1351,1352,1352,1351,39
20241115,134800,1139499592,1345,1348,1353,1341,11280
20241115,134700,1124353634,1348,1348,1348,1348,0
20241115,134600,1124353634,1348,1348,1348,1348,0
20241115,134500,1124353634,1348,1348,1348,1348,545
20241115,134400,1123618974,1348,1350,1350,1348,19321
20241115,134300,1097564245,1350,1350,1350,1350,1065
20241115,134200,1096126495,1350,1354,1354,1350,2060
20241115,134100,1093345363,1355,1355,1355,1355,0
20241115,134000,1093345363,1355,1355,1355,1355,0
20241115,133900,1093345363,1355,1355,1355,1355,0
20241115,133800,1093345363,1355,1350,1355,1349,30
20241115,133700,1093304832,1349,1350,1350,1349,5838
20241115,133600,1085426828,1350,1352,1352,1350,1750
20241115,133500,1083063617,1355,1355,1355,1355,1
20241115,133400,1083062262,1355,1354,1355,1354,20
20241115,133300,1083035165,1355,1355,1355,1355,335
20241115,133200,1082581240,1355,1355,1355,1355,0
20241115,133100,1082581240,1355,1355,1355,1355,0
20241115,133000,1082581240,1355,1355,1355,1355,1
20241115,132900,1082579885,1352,1352,1352,1352,0
20241115,132800,1082579885,1352,1352,1352,1352,100
20241115,132700,1082444685,1352,1352,1352,1352,419
20241115,132600,1081878197,1355,1355,1355,1355,0
20241115,132500,1081878197,1355,1355,1355,1355,150
20241115,132400,1081674947,1355,1355,1355,1355,232
20241115,132300,1081360587,1350,1352,1355,1350,8500
20241115,132200,1069879440,1355,1355,1355,1355,0
20241115,132100,1069879440,1355,1359,1359,1355,1899
20241115,132000,1067302295,1359,1359,1359,1359,1
20241115,131900,1067300936,1356,1356,1356,1356,191
20241115,131800,1067041940,1356,1356,1356,1356,3000
20241115,131700,1062973940,1356,1357,1357,1356,2389
20241115,131600,1059733456,1357,1360,1360,1357,2032
20241115,131500,1056970324,1360,1360,1360,1360,1606
20241115,131400,1054786164,1361,1361,1361,1361,0
20241115,131300,1054786164,1361,1361,1361,1361,165
20241115,131200,1054561599,1361,1361,1361,1361,10
20241115,131100,1054547989,1361,1361,1361,1361,4
20241115,131000,1054542545,1365,1364,1365,1361,101
20241115,130900,1054404779,1365,1361,1365,1361,626
20241115,130800,1053551697,1361,1361,1361,1361,25
20241115,130700,1053517672,1361,1361,1361,1361,286
20241115,130600,1053128426,1360,1360,1360,1360,0
20241115,130500,1053128426,1360,1360,1360,1360,703
20241115,130400,1052172346,1360,1360,1360,1360,212
20241115,130300,1051884026,1360,1360,1360,1360,2381
20241115,130200,1048645866,1360,1364,1364,1359,1015
20241115,130100,1047266188,1364,1364,1364,1364,2
20241115,130000,1047263460,1364,1357,1364,1357,441
20241115,125900,1046665016,1358,1358,1358,1358,315
20241115,125800,1046237246,1358,1356,1358,1356,1338
20241115,125700,1044421961,1355,1355,1356,1355,4085
20241115,125600,1038886687,1355,1355,1355,1355,8
20241115,125500,1038875847,1350,1354,1354,1350,999
20241115,125400,1037526345,1354,1354,1354,1354,1409
20241115,125300,1035618559,1354,1354,1354,1354,83
20241115,125200,1035506177,1354,1354,1354,1354,101
20241115,125100,1035369423,1349,1349,1349,1349,500
20241115,125000,1034694923,1349,1354,1354,1349,782
20241115,124900,1033639995,1354,1354,1354,1354,0
20241115,124800,1033639995,1354,1354,1354,1354,104
20241115,124700,1033499179,1355,1355,1355,1355,0
20241115,124600,1033499179,1355,1349,1355,1349,157
20241115,124500,1033286450,1355,1351,1355,1349,2097
20241115,124400,1030455105,1351,1352,1352,1351,1609
20241115,124300,1028280233,1355,1352,1355,1352,552
20241115,124200,1027533917,1357,1352,1357,1352,476
20241115,124100,1026890360,1357,1357,1357,1357,5
20241115,124000,1026883575,1358,1352,1358,1352,2869
20241115,123900,1023004249,1352,1351,1352,1351,1922
20241115,123800,1020405785,1357,1357,1357,1357,780
20241115,123700,1019347325,1357,1351,1357,1351,147
20241115,123600,1019148722,1351,1356,1356,1351,1318
20241115,123500,1017364326,1356,1359,1359,1356,1039
20241115,123400,1015953851,1359,1359,1359,1358,2102
20241115,123300,1013099283,1358,1363,1363,1358,1148
20241115,123200,1011538815,1362,1360,1362,1360,192
20241115,123100,1011277615,1361,1361,1361,1361,1169
20241115,123000,1009686606,1361,1361,1361,1359,4740
20241115,122900,1003241020,1361,1364,1364,1360,11267
20241115,122800,987904870,1364,1372,1372,1364,991
20241115,122700,986548722,1372,1373,1373,1372,2009
20241115,122600,983790366,1373,1374,1374,1373,66
20241115,122500,983699747,1370,1370,1370,1370,1
20241115,122400,983698377,1371,1371,1374,1371,3724
20241115,122300,978591917,1371,1371,1371,1371,0
20241115,122200,978591917,1371,1371,1371,1371,11
20241115,122100,978576836,1371,1367,1371,1367,89
20241115,122000,978454852,1371,1365,1371,1364,4593
20241115,121900,972189871,1371,1371,1371,1371,113
20241115,121800,972034948,1371,1371,1371,1371,11
20241115,121700,972019867,1364,1364,1364,1364,67
20241115,121600,971928479,1364,1364,1364,1364,53
20241115,121500,971856187,1364,1364,1364,1364,2
20241115,121400,971853459,1364,1359,1364,1359,1430
20241115,121300,969909839,1360,1366,1366,1358,11808
20241115,121200,953847378,1369,1366,1369,1364,2423
20241115,121100,950539974,1367,1371,1371,1367,3766
20241115,121000,945388300,1370,1370,1370,1370,774
20241115,120900,944327920,1370,1370,1370,1370,232
20241115,120800,944010080,1370,1370,1370,1370,998
20241115,120700,942642820,1370,1368,1370,1367,459
20241115,120600,942015341,1368,1369,1369,1368,991
20241115,120500,940658769,1379,1379,1379,1379,508
20241115,120400,939958237,1379,1380,1380,1379,11
20241115,120300,939943058,1370,1373,1382,1370,1510
20241115,120200,937871402,1373,1382,1387,1373,13672
20241115,120100,918966646,1382,1375,1383,1372,13232
20241115,120000,900742147,1379,1360,1379,1360,54220
20241115,115900,826459111,1358,1358,1358,1358,45
20241115,115800,826398001,1364,1365,1365,1357,82
20241115,115700,826286649,1356,1357,1365,1355,1562
20241115,115600,824167099,1365,1364,1365,1355,5526
20241115,115500,816627293,1364,1363,1364,1363,501
20241115,115400,815944429,1363,1363,1363,1363,10
20241115,115300,815930799,1363,1360,1363,1360,460
20241115,115200,815303879,1360,1360,1362,1360,1372
20241115,115100,813435715,1362,1360,1362,1360,2613
20241115,115000,809880006,1359,1359,1359,1359,515
20241115,114900,809180121,1359,1359,1359,1359,0
20241115,114800,809180121,1359,1357,1359,1357,705
20241115,114700,808222504,1358,1358,1358,1358,51
20241115,114600,808153246,1358,1358,1358,1358,20
20241115,114500,808126086,1358,1354,1358,1354,131
20241115,114400,807948700,1354,1354,1354,1354,21
20241115,114300,807920266,1358,1358,1358,1358,0
20241115,114200,807920266,1358,1358,1358,1358,1
20241115,114100,807918908,1358,1358,1358,1358,0
20241115,114000,807918908,1358,1352,1358,1352,77
20241115,113900,807814798,1352,1352,1352,1352,1
20241115,113800,807813446,1359,1359,1359,1359,0
20241115,113700,807813446,1359,1359,1359,1359,1
20241115,113600,807812087,1352,1359,1359,1352,6
20241115,113500,807803961,1354,1358,1358,1354,1156
20241115,113400,806234425,1359,1359,1359,1359,1
20241115,113300,806233066,1349,1359,1359,1349,5000
20241115,113200,799468066,1350,1347,1350,1347,5114
20241115,113100,792570156,1347,1342,1347,1342,192
20241115,113000,792311537,1339,1348,1348,1338,4112
20241115,112900,786808837,1349,1349,1349,1339,15427
20241115,112800,766134252,1341,1341,1341,1341,77
20241115,112700,766030995,1340,1350,1350,1340,20021
20241115,112600,739131080,1350,1355,1355,1348,12115
20241115,112500,722770634,1355,1355,1355,1355,15
20241115,112400,722750309,1364,1363,1364,1363,200
20241115,112300,722477510,1354,1355,1355,1354,2039
20241115,112200,719716693,1354,1354,1354,1354,10
20241115,112100,719703153,1355,1364,1364,1355,544
20241115,112000,718965943,1355,1362,1362,1354,13100
20241115,111900,701194446,1362,1362,1362,1362,0
20241115,111800,701194446,1362,1368,1368,1362,1065
20241115,111700,699743700,1362,1366,1369,1362,3254
20241115,111600,695294996,1366,1366,1366,1366,4708
20241115,111500,688863868,1365,1359,1365,1352,10637
20241115,111400,674402896,1353,1356,1360,1353,11489
20241115,111300,658839610,1360,1360,1360,1360,112
20241115,111200,658687290,1360,1359,1360,1359,735
20241115,111100,657687760,1360,1355,1360,1355,105
20241115,111000,657545060,1359,1355,1359,1355,2
20241115,110900,657542346,1358,1358,1358,1355,17128
20241115,110800,634294485,1357,1357,1357,1357,4
20241115,110700,634289057,1358,1355,1358,1354,4714
20241115,110600,627898695,1355,1355,1355,1355,481
20241115,110500,627246940,1355,1355,1355,1355,274
20241115,110400,626875670,1355,1360,1361,1355,3067
20241115,110300,622707487,1361,1354,1361,1354,22
20241115,110200,622677559,1354,1355,1355,1354,3956
20241115,110100,617317184,1355,1358,1365,1355,33853
20241115,110000,571223340,1359,1358,1365,1358,3769
20241115,105900,566084403,1358,1363,1365,1358,7086
20241115,105800,556444850,1370,1371,1371,1370,8029
20241115,105700,545438508,1370,1368,1372,1360,15220
20241115,105600,524608978,1368,1368,1368,1359,8971
20241115,105500,512346521,1368,1365,1368,1365,1657
20241115,105400,510081211,1367,1356,1367,1356,9305
20241115,105300,497384405,1355,1353,1357,1350,2758
20241115,105200,493645086,1353,1357,1357,1353,4900
20241115,105100,487004613,1357,1358,1363,1356,5052
20241115,105000,480145373,1357,1364,1364,1357,1577
20241115,104900,477998763,1364,1364,1365,1364,2243
20241115,104800,474939059,1364,1360,1365,1359,11669
20241115,104700,459046629,1365,1352,1365,1346,36624
20241115,104600,409289440,1352,1351,1353,1345,8981
20241115,104500,397178258,1354,1350,1354,1347,8410
20241115,104400,385818570,1353,1354,1354,1346,3667
20241115,104300,380875142,1354,1350,1355,1340,18848
20241115,104200,355405859,1350,1335,1350,1334,22745
20241115,104100,324870360,1336,1333,1336,1333,4775
20241115,104000,318499911,1333,1332,1333,1332,3385
20241115,103900,313990967,1332,1332,1332,1323,2487
20241115,103800,310683386,1323,1332,1333,1323,758
20241115,103700,309678974,1332,1332,1332,1332,1108
20241115,103600,308203118,1321,1330,1333,1319,1899
20241115,103500,305674892,1314,1332,1332,1313,4694
20241115,103400,299478462,1332,1325,1333,1322,16838
20241115,103300,277068037,1326,1333,1333,1322,2047
20241115,103200,274345218,1333,1312,1333,1312,41583
20241115,103100,219361209,1313,1308,1313,1308,1169
20241115,103000,217828887,1308,1300,1308,1300,6416
20241115,102900,209469063,1308,1308,1308,1298,484
20241115,102800,208840711,1308,1308,1308,1308,10
20241115,102700,208827631,1299,1309,1309,1299,2096
20241115,102600,206104868,1309,1309,1309,1309,1074
20241115,102500,204699002,1306,1311,1311,1298,815
20241115,102400,203640676,1298,1311,1311,1298,182
20241115,102300,203404280,1312,1313,1313,1312,297
20241115,102200,203014430,1314,1314,1314,1314,786
20241115,102100,201981626,1315,1316,1316,1293,2353
20241115,102000,198919227,1308,1319,1319,1308,108
20241115,101900,198777659,1319,1319,1319,1319,13
20241115,101800,198760512,1319,1320,1320,1318,524
20241115,101700,198069642,1320,1316,1320,1316,724
20241115,101600,197115229,1316,1315,1316,1307,1134
20241115,101500,195624019,1315,1315,1315,1315,1008
20241115,101400,194298499,1315,1315,1315,1315,1085
20241115,101300,192871724,1315,1314,1315,1314,1677
20241115,101200,190667538,1315,1314,1315,1307,1012
20241115,101100,189336769,1307,1315,1315,1307,1750
20241115,101000,187035570,1315,1310,1315,1310,1001
20241115,100900,185724214,1310,1310,1310,1310,0
20241115,100800,185724214,1310,1310,1310,1310,20
20241115,100700,185698014,1310,1310,1310,1310,349
20241115,100600,185240824,1310,1310,1310,1310,2160
20241115,100500,182411224,1310,1310,1315,1310,2917
20241115,100400,178589629,1310,1308,1310,1308,1354
20241115,100300,176816118,1308,1306,1308,1306,50
20241115,100200,176750812,1306,1305,1306,1305,410
20241115,100100,176215759,1305,1305,1305,1305,4
20241115,100000,176210539,1305,1304,1305,1301,64
20241115,095900,176127064,1304,1300,1304,1300,336
20241115,095800,175690228,1300,1300,1300,1300,0
20241115,095700,175690228,1300,1298,1300,1298,38
20241115,095600,175640902,1298,1298,1300,1298,3777
20241115,095500,170734277,1298,1298,1298,1298,301
20241115,095400,170343579,1291,1291,1291,1291,422
20241115,095300,169798777,1298,1291,1298,1291,96
20241115,095200,169674834,1291,1291,1291,1291,0
20241115,095100,169674834,1291,1296,1296,1291,4133
20241115,095000,164332451,1297,1301,1301,1297,2815
20241115,094900,160679308,1300,1300,1300,1300,0
20241115,094800,160679308,1300,1309,1309,1300,3790
20241115,094700,155751227,1309,1309,1309,1309,111
20241115,094600,155605928,1309,1310,1310,1309,1024
20241115,094500,154264496,1310,1310,1310,1310,1604
20241115,094400,152163256,1305,1296,1305,1296,7245
20241115,094300,142722323,1300,1297,1300,1297,6999
20241115,094200,133633230,1297,1297,1297,1297,3
20241115,094100,133629339,1296,1288,1297,1288,8376
20241115,094000,122800801,1290,1290,1290,1290,0
20241115,093900,122800801,1290,1290,1290,1290,1688
20241115,093800,120623281,1290,1290,1290,1290,0
20241115,093700,120623281,1290,1290,1290,1290,1
20241115,093600,120621991,1285,1288,1288,1285,2186
20241115,093500,117810224,1287,1288,1288,1287,838
20241115,093400,116731086,1288,1298,1298,1288,377
20241115,093300,116245490,1298,1291,1298,1289,1235
20241115,093200,114652737,1299,1299,1299,1299,20
20241115,093100,114626757,1299,1300,1300,1299,321
20241115,093000,114209465,1300,1299,1300,1299,16
20241115,092900,114188675,1299,1300,1300,1299,967
20241115,092800,112931581,1300,1302,1302,1300,30
20241115,092700,112892555,1302,1302,1302,1300,84
20241115,092600,112783287,1302,1302,1302,1302,304
20241115,092500,112387479,1302,1302,1302,1302,1034
20241115,092400,111041211,1302,1302,1302,1301,1561
20241115,092300,109010295,1302,1302,1303,1302,12922
20241115,092200,92174614,1302,1303,1303,1271,7853
20241115,092100,82117214,1303,1300,1303,1300,9061
20241115,092000,70327251,1300,1300,1300,1286,609
20241115,091900,69535937,1300,1298,1300,1298,3553
20241115,091800,64924124,1298,1295,1298,1295,461
20241115,091700,64327123,1295,1287,1295,1287,84
20241115,091600,64219007,1287,1287,1287,1287,108
20241115,091500,64080011,1286,1286,1286,1286,444
20241115,091400,63509027,1286,1284,1286,1284,1784
20241115,091300,61216691,1271,1271,1271,1271,15
20241115,091200,61197626,1266,1265,1284,1265,2672
20241115,091100,57792989,1273,1273,1273,1273,4195
20241115,091000,52452754,1273,1268,1273,1264,11729
20241115,090900,37601750,1269,1266,1269,1266,471
20241115,090800,37005314,1276,1277,1293,1276,5741
20241115,090700,29678991,1277,1276,1277,1276,1705
20241115,090600,27502147,1275,1280,1280,1275,9970
20241115,090500,14764973,1298,1298,1298,1298,0
20241115,090400,14764973,1298,1279,1298,1279,968
20241115,090300,13526713,1301,1301,1301,1279,6347
20241115,090200,5278865,1301,1276,1302,1276,3036
20241115,090100,1345716,1289,1289,1289,1289,0
20241115,090000,1345716,1289,1289,1289,1289,1044