KissMeData/380540/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,211300,6768024187,1400,1400,1400,1400,13625
20241119,211200,6768024187,1400,1400,1400,1400,0
20241119,211100,6768024187,1400,1400,1400,1400,0
20241119,211000,6768024187,1400,1400,1400,1400,0
20241119,210900,6768024187,1400,1400,1400,1400,0
20241119,210800,6768024187,1400,1400,1400,1400,0
20241119,210700,6768024187,1400,1400,1400,1400,0
20241119,210600,6768024187,1400,1400,1400,1400,0
20241119,210500,6768024187,1400,1400,1400,1400,0
20241119,210400,6768024187,1400,1400,1400,1400,0
20241119,210300,6768024187,1400,1400,1400,1400,0
20241119,210200,6768024187,1400,1400,1400,1400,0
20241119,210100,6768024187,1400,1400,1400,1400,0
20241119,210000,6768024187,1400,1400,1400,1400,0
20241119,205900,6768024187,1400,1400,1400,1400,0
20241119,205800,6768024187,1400,1400,1400,1400,0
20241119,205700,6768024187,1400,1400,1400,1400,0
20241119,205600,6768024187,1400,1400,1400,1400,0
20241119,205500,6768024187,1400,1400,1400,1400,0
20241119,205400,6768024187,1400,1400,1400,1400,0
20241119,205300,6768024187,1400,1400,1400,1400,0
20241119,205200,6768024187,1400,1400,1400,1400,0
20241119,205100,6768024187,1400,1400,1400,1400,0
20241119,205000,6768024187,1400,1400,1400,1400,0
20241119,204900,6768024187,1400,1400,1400,1400,0
20241119,204800,6768024187,1400,1400,1400,1400,0
20241119,204700,6768024187,1400,1400,1400,1400,0
20241119,204600,6768024187,1400,1400,1400,1400,0
20241119,204500,6768024187,1400,1400,1400,1400,0
20241119,204400,6768024187,1400,1400,1400,1400,0
20241119,204300,6768024187,1400,1400,1400,1400,13625
20241119,204200,6768024187,1400,1400,1400,1400,0
20241119,204100,6768024187,1400,1400,1400,1400,0
20241119,204000,6768024187,1400,1400,1400,1400,0
20241119,203900,6768024187,1400,1400,1400,1400,0
20241119,203800,6768024187,1400,1400,1400,1400,0
20241119,203700,6768024187,1400,1400,1400,1400,0
20241119,203600,6768024187,1400,1400,1400,1400,0
20241119,203500,6768024187,1400,1400,1400,1400,0
20241119,203400,6768024187,1400,1400,1400,1400,0
20241119,203300,6768024187,1400,1400,1400,1400,0
20241119,203200,6768024187,1400,1400,1400,1400,0
20241119,203100,6768024187,1400,1400,1400,1400,0
20241119,203000,6768024187,1400,1400,1400,1400,0
20241119,202900,6768024187,1400,1400,1400,1400,0
20241119,202800,6768024187,1400,1400,1400,1400,0
20241119,202700,6768024187,1400,1400,1400,1400,0
20241119,202600,6768024187,1400,1400,1400,1400,0
20241119,202500,6768024187,1400,1400,1400,1400,0
20241119,202400,6768024187,1400,1400,1400,1400,0
20241119,202300,6768024187,1400,1400,1400,1400,0
20241119,202200,6768024187,1400,1400,1400,1400,0
20241119,202100,6768024187,1400,1400,1400,1400,0
20241119,202000,6768024187,1400,1400,1400,1400,0
20241119,201900,6768024187,1400,1400,1400,1400,0
20241119,201800,6768024187,1400,1400,1400,1400,0
20241119,201700,6768024187,1400,1400,1400,1400,0
20241119,201600,6768024187,1400,1400,1400,1400,0
20241119,201500,6768024187,1400,1400,1400,1400,0
20241119,201400,6768024187,1400,1400,1400,1400,0
20241119,201300,6768024187,1400,1400,1400,1400,13625
20241119,201200,6768024187,1400,1400,1400,1400,0
20241119,201100,6768024187,1400,1400,1400,1400,0
20241119,201000,6768024187,1400,1400,1400,1400,0
20241119,200900,6768024187,1400,1400,1400,1400,0
20241119,200800,6768024187,1400,1400,1400,1400,0
20241119,200700,6768024187,1400,1400,1400,1400,0
20241119,200600,6768024187,1400,1400,1400,1400,0
20241119,200500,6768024187,1400,1400,1400,1400,0
20241119,200400,6768024187,1400,1400,1400,1400,0
20241119,200300,6768024187,1400,1400,1400,1400,0
20241119,200200,6768024187,1400,1400,1400,1400,0
20241119,200100,6768024187,1400,1400,1400,1400,0
20241119,200000,6768024187,1400,1400,1400,1400,0
20241119,195900,6768024187,1400,1400,1400,1400,0
20241119,195800,6768024187,1400,1400,1400,1400,0
20241119,195700,6768024187,1400,1400,1400,1400,0
20241119,195600,6768024187,1400,1400,1400,1400,0
20241119,195500,6768024187,1400,1400,1400,1400,0
20241119,195400,6768024187,1400,1400,1400,1400,0
20241119,195300,6768024187,1400,1400,1400,1400,0
20241119,195200,6768024187,1400,1400,1400,1400,0
20241119,195100,6768024187,1400,1400,1400,1400,0
20241119,195000,6768024187,1400,1400,1400,1400,0
20241119,194900,6768024187,1400,1400,1400,1400,0
20241119,194800,6768024187,1400,1400,1400,1400,0
20241119,194700,6768024187,1400,1400,1400,1400,0
20241119,194600,6768024187,1400,1400,1400,1400,0
20241119,194500,6768024187,1400,1400,1400,1400,0
20241119,194400,6768024187,1400,1400,1400,1400,0
20241119,194300,6768024187,1400,1400,1400,1400,13625
20241119,194200,6768024187,1400,1400,1400,1400,0
20241119,194100,6768024187,1400,1400,1400,1400,0
20241119,194000,6768024187,1400,1400,1400,1400,0
20241119,193900,6768024187,1400,1400,1400,1400,0
20241119,193800,6768024187,1400,1400,1400,1400,0
20241119,193700,6768024187,1400,1400,1400,1400,0
20241119,193600,6768024187,1400,1400,1400,1400,0
20241119,193500,6768024187,1400,1400,1400,1400,0
20241119,193400,6768024187,1400,1400,1400,1400,0
20241119,193300,6768024187,1400,1400,1400,1400,0
20241119,193200,6768024187,1400,1400,1400,1400,0
20241119,193100,6768024187,1400,1400,1400,1400,0
20241119,193000,6768024187,1400,1400,1400,1400,0
20241119,192900,6768024187,1400,1400,1400,1400,0
20241119,192800,6768024187,1400,1400,1400,1400,0
20241119,192700,6768024187,1400,1400,1400,1400,0
20241119,192600,6768024187,1400,1400,1400,1400,0
20241119,192500,6768024187,1400,1400,1400,1400,0
20241119,192400,6768024187,1400,1400,1400,1400,0
20241119,192300,6768024187,1400,1400,1400,1400,0
20241119,192200,6768024187,1400,1400,1400,1400,0
20241119,192100,6768024187,1400,1400,1400,1400,0
20241119,192000,6768024187,1400,1400,1400,1400,0
20241119,191900,6768024187,1400,1400,1400,1400,0
20241119,191800,6768024187,1400,1400,1400,1400,0
20241119,191700,6768024187,1400,1400,1400,1400,0
20241119,191600,6768024187,1400,1400,1400,1400,0
20241119,191500,6768024187,1400,1400,1400,1400,0
20241119,191400,6768024187,1400,1400,1400,1400,0
20241119,191300,6768024187,1400,1400,1400,1400,13625
20241119,191200,6768024187,1400,1400,1400,1400,0
20241119,191100,6768024187,1400,1400,1400,1400,0
20241119,191000,6768024187,1400,1400,1400,1400,0
20241119,190900,6768024187,1400,1400,1400,1400,0
20241119,190800,6768024187,1400,1400,1400,1400,0
20241119,190700,6768024187,1400,1400,1400,1400,0
20241119,190600,6768024187,1400,1400,1400,1400,0
20241119,190500,6768024187,1400,1400,1400,1400,0
20241119,190400,6768024187,1400,1400,1400,1400,0
20241119,190300,6768024187,1400,1400,1400,1400,0
20241119,190200,6768024187,1400,1400,1400,1400,0
20241119,190100,6768024187,1400,1400,1400,1400,0
20241119,190000,6768024187,1400,1400,1400,1400,0
20241119,185900,6768024187,1400,1400,1400,1400,0
20241119,185800,6768024187,1400,1400,1400,1400,0
20241119,185700,6768024187,1400,1400,1400,1400,0
20241119,185600,6768024187,1400,1400,1400,1400,0
20241119,185500,6768024187,1400,1400,1400,1400,0
20241119,185400,6768024187,1400,1400,1400,1400,0
20241119,185300,6768024187,1400,1400,1400,1400,0
20241119,185200,6768024187,1400,1400,1400,1400,0
20241119,185100,6768024187,1400,1400,1400,1400,0
20241119,185000,6768024187,1400,1400,1400,1400,0
20241119,184900,6768024187,1400,1400,1400,1400,0
20241119,184800,6768024187,1400,1400,1400,1400,0
20241119,184700,6768024187,1400,1400,1400,1400,0
20241119,184600,6768024187,1400,1400,1400,1400,0
20241119,184500,6768024187,1400,1400,1400,1400,0
20241119,184400,6768024187,1400,1400,1400,1400,0
20241119,184300,6768024187,1400,1400,1400,1400,13625
20241119,184200,6768024187,1400,1400,1400,1400,0
20241119,184100,6768024187,1400,1400,1400,1400,0
20241119,184000,6768024187,1400,1400,1400,1400,0
20241119,183900,6768024187,1400,1400,1400,1400,0
20241119,183800,6768024187,1400,1400,1400,1400,0
20241119,183700,6768024187,1400,1400,1400,1400,0
20241119,183600,6768024187,1400,1400,1400,1400,0
20241119,183500,6768024187,1400,1400,1400,1400,0
20241119,183400,6768024187,1400,1400,1400,1400,0
20241119,183300,6768024187,1400,1400,1400,1400,0
20241119,183200,6768024187,1400,1400,1400,1400,0
20241119,183100,6768024187,1400,1400,1400,1400,0
20241119,183000,6768024187,1400,1400,1400,1400,0
20241119,182900,6768024187,1400,1400,1400,1400,0
20241119,182800,6768024187,1400,1400,1400,1400,0
20241119,182700,6768024187,1400,1400,1400,1400,0
20241119,182600,6768024187,1400,1400,1400,1400,0
20241119,182500,6768024187,1400,1400,1400,1400,0
20241119,182400,6768024187,1400,1400,1400,1400,0
20241119,182300,6768024187,1400,1400,1400,1400,0
20241119,182200,6768024187,1400,1400,1400,1400,0
20241119,182100,6768024187,1400,1400,1400,1400,0
20241119,182000,6768024187,1400,1400,1400,1400,0
20241119,181900,6768024187,1400,1400,1400,1400,0
20241119,181800,6768024187,1400,1400,1400,1400,0
20241119,181700,6768024187,1400,1400,1400,1400,0
20241119,181600,6768024187,1400,1400,1400,1400,0
20241119,181500,6768024187,1400,1400,1400,1400,0
20241119,181400,6768024187,1400,1400,1400,1400,0
20241119,181300,6768024187,1400,1400,1400,1400,13625
20241119,181200,6768024187,1400,1400,1400,1400,0
20241119,181100,6768024187,1400,1400,1400,1400,0
20241119,181000,6768024187,1400,1400,1400,1400,0
20241119,180900,6768024187,1400,1400,1400,1400,0
20241119,180800,6768024187,1400,1400,1400,1400,0
20241119,180700,6768024187,1400,1400,1400,1400,0
20241119,180600,6768024187,1400,1400,1400,1400,0
20241119,180500,6768024187,1400,1400,1400,1400,0
20241119,180400,6768024187,1400,1400,1400,1400,0
20241119,180300,6768024187,1400,1400,1400,1400,0
20241119,180200,6768024187,1400,1400,1400,1400,0
20241119,180100,6768024187,1400,1400,1400,1400,0
20241119,180000,6768024187,1400,1400,1400,1400,0
20241119,175900,6768024187,1400,1400,1400,1400,0
20241119,175800,6768024187,1400,1400,1400,1400,0
20241119,175700,6768024187,1400,1400,1400,1400,0
20241119,175600,6768024187,1400,1400,1400,1400,0
20241119,175500,6768024187,1400,1400,1400,1400,0
20241119,175400,6768024187,1400,1400,1400,1400,0
20241119,175300,6768024187,1400,1400,1400,1400,0
20241119,175200,6768024187,1400,1400,1400,1400,0
20241119,175100,6768024187,1400,1400,1400,1400,0
20241119,175000,6768024187,1400,1400,1400,1400,0
20241119,174900,6768024187,1400,1400,1400,1400,0
20241119,174800,6768024187,1400,1400,1400,1400,0
20241119,174700,6768024187,1400,1400,1400,1400,0
20241119,174600,6768024187,1400,1400,1400,1400,0
20241119,174500,6768024187,1400,1400,1400,1400,0
20241119,174400,6768024187,1400,1400,1400,1400,0
20241119,174300,6768024187,1400,1400,1400,1400,13625
20241119,174200,6768024187,1400,1400,1400,1400,0
20241119,174100,6768024187,1400,1400,1400,1400,0
20241119,174000,6768024187,1400,1400,1400,1400,0
20241119,173900,6768024187,1400,1400,1400,1400,0
20241119,173800,6768024187,1400,1400,1400,1400,0
20241119,173700,6768024187,1400,1400,1400,1400,0
20241119,173600,6768024187,1400,1400,1400,1400,0
20241119,173500,6768024187,1400,1400,1400,1400,0
20241119,173400,6768024187,1400,1400,1400,1400,0
20241119,173300,6768024187,1400,1400,1400,1400,0
20241119,173200,6768024187,1400,1400,1400,1400,0
20241119,173100,6768024187,1400,1400,1400,1400,0
20241119,173000,6768024187,1400,1400,1400,1400,0
20241119,172900,6768024187,1400,1400,1400,1400,0
20241119,172800,6768024187,1400,1400,1400,1400,0
20241119,172700,6768024187,1400,1400,1400,1400,0
20241119,172600,6768024187,1400,1400,1400,1400,0
20241119,172500,6768024187,1400,1400,1400,1400,0
20241119,172400,6768024187,1400,1400,1400,1400,0
20241119,172300,6768024187,1400,1400,1400,1400,0
20241119,172200,6768024187,1400,1400,1400,1400,0
20241119,172100,6768024187,1400,1400,1400,1400,0
20241119,172000,6768024187,1400,1400,1400,1400,0
20241119,171900,6768024187,1400,1400,1400,1400,0
20241119,171800,6768024187,1400,1400,1400,1400,0
20241119,171700,6768024187,1400,1400,1400,1400,0
20241119,171600,6768024187,1400,1400,1400,1400,0
20241119,171500,6768024187,1400,1400,1400,1400,0
20241119,171400,6768024187,1400,1400,1400,1400,0
20241119,171300,6768024187,1400,1400,1400,1400,13625
20241119,171200,6768024187,1400,1400,1400,1400,0
20241119,171100,6768024187,1400,1400,1400,1400,0
20241119,171000,6768024187,1400,1400,1400,1400,0
20241119,170900,6768024187,1400,1400,1400,1400,0
20241119,170800,6768024187,1400,1400,1400,1400,0
20241119,170700,6768024187,1400,1400,1400,1400,0
20241119,170600,6768024187,1400,1400,1400,1400,0
20241119,170500,6768024187,1400,1400,1400,1400,0
20241119,170400,6768024187,1400,1400,1400,1400,0
20241119,170300,6768024187,1400,1400,1400,1400,0
20241119,170200,6768024187,1400,1400,1400,1400,0
20241119,170100,6768024187,1400,1400,1400,1400,0
20241119,170000,6768024187,1400,1400,1400,1400,0
20241119,165900,6768024187,1400,1400,1400,1400,0
20241119,165800,6768024187,1400,1400,1400,1400,0
20241119,165700,6768024187,1400,1400,1400,1400,0
20241119,165600,6768024187,1400,1400,1400,1400,0
20241119,165500,6768024187,1400,1400,1400,1400,0
20241119,165400,6768024187,1400,1400,1400,1400,0
20241119,165300,6768024187,1400,1400,1400,1400,0
20241119,165200,6768024187,1400,1400,1400,1400,0
20241119,165100,6768024187,1400,1400,1400,1400,0
20241119,165000,6768024187,1400,1400,1400,1400,0
20241119,164900,6768024187,1400,1400,1400,1400,0
20241119,164800,6768024187,1400,1400,1400,1400,0
20241119,164700,6768024187,1400,1400,1400,1400,0
20241119,164600,6768024187,1400,1400,1400,1400,0
20241119,164500,6768024187,1400,1400,1400,1400,0
20241119,164400,6768024187,1400,1400,1400,1400,0
20241119,164300,6768024187,1400,1400,1400,1400,13625
20241119,164200,6768024187,1400,1400,1400,1400,0
20241119,164100,6768024187,1400,1400,1400,1400,0
20241119,164000,6768024187,1400,1400,1400,1400,0
20241119,163900,6768024187,1400,1400,1400,1400,0
20241119,163800,6768024187,1400,1400,1400,1400,0
20241119,163700,6768024187,1400,1400,1400,1400,0
20241119,163600,6768024187,1400,1400,1400,1400,0
20241119,163500,6768024187,1400,1400,1400,1400,0
20241119,163400,6768024187,1400,1400,1400,1400,0
20241119,163300,6768024187,1400,1400,1400,1400,0
20241119,163200,6768024187,1400,1400,1400,1400,0
20241119,163100,6768024187,1400,1400,1400,1400,0
20241119,163000,6768024187,1400,1400,1400,1400,0
20241119,162900,6768024187,1400,1400,1400,1400,0
20241119,162800,6768024187,1400,1400,1400,1400,0
20241119,162700,6768024187,1400,1400,1400,1400,0
20241119,162600,6768024187,1400,1400,1400,1400,0
20241119,162500,6768024187,1400,1400,1400,1400,0
20241119,162400,6768024187,1400,1400,1400,1400,0
20241119,162300,6768024187,1400,1400,1400,1400,0
20241119,162200,6768024187,1400,1400,1400,1400,0
20241119,162100,6768024187,1400,1400,1400,1400,0
20241119,162000,6768024187,1400,1400,1400,1400,0
20241119,161900,6768024187,1400,1400,1400,1400,0
20241119,161800,6768024187,1400,1400,1400,1400,0
20241119,161700,6768024187,1400,1400,1400,1400,0
20241119,161600,6768024187,1400,1400,1400,1400,0
20241119,161500,6768024187,1400,1400,1400,1400,0
20241119,161400,6768024187,1400,1400,1400,1400,0
20241119,161300,6768024187,1400,1400,1400,1400,13625
20241119,161200,6768024187,1400,1400,1400,1400,0
20241119,161100,6768024187,1400,1400,1400,1400,0
20241119,161000,6768024187,1400,1400,1400,1400,0
20241119,160900,6768024187,1400,1400,1400,1400,0
20241119,160800,6768024187,1400,1400,1400,1400,0
20241119,160700,6768024187,1400,1400,1400,1400,0
20241119,160600,6768024187,1400,1400,1400,1400,0
20241119,160500,6768024187,1400,1400,1400,1400,0
20241119,160400,6768024187,1400,1400,1400,1400,0
20241119,160300,6768024187,1400,1400,1400,1400,0
20241119,160200,6768024187,1400,1400,1400,1400,0
20241119,160100,6768024187,1400,1400,1400,1400,0
20241119,160000,6768024187,1400,1400,1400,1400,0
20241119,155900,6768024187,1400,1400,1400,1400,0
20241119,155800,6768024187,1400,1400,1400,1400,0
20241119,155700,6768024187,1400,1400,1400,1400,0
20241119,155600,6768024187,1400,1400,1400,1400,0
20241119,155500,6768024187,1400,1400,1400,1400,0
20241119,155400,6768024187,1400,1400,1400,1400,0
20241119,155300,6768024187,1400,1400,1400,1400,0
20241119,155200,6768024187,1400,1400,1400,1400,0
20241119,155100,6768024187,1400,1400,1400,1400,0
20241119,155000,6768024187,1400,1400,1400,1400,0
20241119,154900,6768024187,1400,1400,1400,1400,0
20241119,154800,6768024187,1400,1400,1400,1400,0
20241119,154700,6768024187,1400,1400,1400,1400,0
20241119,154600,6768024187,1400,1400,1400,1400,0
20241119,154500,6768024187,1400,1400,1400,1400,0
20241119,154400,6768024187,1400,1400,1400,1400,0
20241119,154300,6768024187,1400,1400,1400,1400,13625
20241119,154200,6768024187,1400,1400,1400,1400,0
20241119,154100,6768024187,1400,1400,1400,1400,0
20241119,154000,6768024187,1400,1400,1400,1400,0
20241119,153900,6768024187,1400,1400,1400,1400,0
20241119,153800,6768024187,1400,1400,1400,1400,0
20241119,153700,6768024187,1400,1400,1400,1400,0
20241119,153600,6768024187,1400,1400,1400,1400,0
20241119,153500,6768024187,1400,1400,1400,1400,0
20241119,153400,6768024187,1400,1400,1400,1400,0
20241119,153300,6768024187,1400,1400,1400,1400,0
20241119,153200,6768024187,1400,1400,1400,1400,0
20241119,153100,6768024187,1400,1400,1400,1400,0
20241119,153000,6768024187,1400,1400,1400,1400,13625
20241119,152900,6748949187,1387,1387,1387,1387,0
20241119,152800,6748949187,1387,1387,1387,1387,0
20241119,152700,6748949187,1387,1387,1387,1387,0
20241119,152600,6748949187,1387,1387,1387,1387,0
20241119,152500,6748949187,1387,1387,1387,1387,0
20241119,152400,6748949187,1387,1387,1387,1387,0
20241119,152300,6748949187,1387,1387,1387,1387,0
20241119,152200,6748949187,1387,1387,1387,1387,0
20241119,152100,6748949187,1387,1387,1387,1387,0
20241119,152000,6748949187,1387,1387,1387,1387,0
20241119,151900,6748949187,1387,1395,1397,1378,5712
20241119,151800,6741052457,1395,1390,1395,1389,210
20241119,151700,6740760614,1397,1398,1398,1390,3347
20241119,151600,6736107115,1398,1391,1398,1391,1161
20241119,151500,6734491814,1399,1390,1399,1390,1122
20241119,151400,6732932225,1400,1394,1400,1394,2059
20241119,151300,6730060918,1394,1394,1394,1394,60
20241119,151200,6729977278,1400,1394,1400,1394,759
20241119,151100,6728917128,1388,1390,1390,1388,1184
20241119,151000,6727273000,1389,1391,1394,1389,450
20241119,150900,6726647927,1388,1391,1394,1388,20
20241119,150800,6726620149,1395,1395,1395,1395,1
20241119,150700,6726618754,1405,1398,1405,1388,3504
20241119,150600,6721712926,1409,1388,1409,1388,228
20241119,150500,6721394181,1398,1397,1399,1389,1756
20241119,150400,6718950395,1397,1400,1400,1397,1549
20241119,150300,6716784893,1399,1399,1409,1399,3625
20241119,150200,6711713508,1400,1402,1411,1400,3934
20241119,150100,6706205577,1415,1414,1415,1414,1733
20241119,150000,6703753957,1415,1415,1415,1410,1179
20241119,145900,6702087557,1413,1413,1413,1413,1000
20241119,145800,6700674557,1412,1402,1412,1400,10500
20241119,145700,6685968388,1417,1416,1417,1416,811
20241119,145600,6684820011,1416,1415,1416,1415,1271
20241119,145500,6683021545,1416,1416,1416,1416,221
20241119,145400,6682708609,1417,1410,1417,1410,3568
20241119,145300,6677665679,1410,1410,1410,1398,6057
20241119,145200,6669165611,1410,1402,1410,1401,1851
20241119,145100,6666564185,1402,1417,1417,1387,10189
20241119,145000,6652331347,1418,1419,1419,1397,930
20241119,144900,6651018691,1419,1408,1419,1408,2035
20241119,144800,6648143057,1400,1394,1400,1387,8372
20241119,144700,6636466479,1395,1398,1398,1395,25
20241119,144600,6636431565,1399,1399,1400,1399,1227
20241119,144500,6634713772,1400,1385,1403,1385,6648
20241119,144400,6625463060,1385,1385,1385,1384,815
20241119,144300,6624334965,1385,1387,1388,1385,875
20241119,144200,6623121367,1387,1388,1388,1380,1770
20241119,144100,6620675394,1394,1390,1394,1378,4055
20241119,144000,6615064181,1396,1394,1396,1386,8342
20241119,143900,6603457339,1397,1397,1397,1394,363
20241119,143800,6602950828,1398,1403,1403,1398,13
20241119,143700,6602932627,1395,1395,1396,1394,2696
20241119,143600,6599171805,1395,1405,1405,1394,1496
20241119,143500,6597083627,1405,1407,1407,1400,9465
20241119,143400,6583806703,1408,1408,1408,1407,1565
20241119,143300,6581603283,1408,1413,1413,1408,3502
20241119,143200,6576669967,1413,1412,1414,1409,1059
20241119,143100,6575177811,1412,1413,1413,1412,116
20241119,143000,6575014017,1414,1414,1414,1414,2575
20241119,142900,6571372967,1414,1421,1421,1414,2066
20241119,142800,6568439711,1421,1424,1424,1420,1755
20241119,142700,6565942843,1425,1428,1439,1425,2159
20241119,142600,6562863448,1428,1428,1439,1427,2070
20241119,142500,6559897266,1428,1428,1434,1428,359
20241119,142400,6559384608,1428,1428,1439,1427,7575
20241119,142300,6548567441,1428,1445,1445,1428,4947
20241119,142200,6541477582,1445,1441,1445,1441,2
20241119,142100,6541474696,1445,1443,1445,1441,1190
20241119,142000,6539757576,1444,1446,1446,1444,4222
20241119,141900,6533656785,1444,1447,1450,1444,1928
20241119,141800,6530867992,1447,1450,1450,1446,129
20241119,141700,6530681332,1440,1455,1457,1440,11300
20241119,141600,6514237260,1457,1445,1459,1444,7441
20241119,141500,6503420987,1439,1437,1439,1428,10869
20241119,141400,6487821798,1433,1440,1441,1433,3507
20241119,141300,6482781347,1440,1446,1446,1440,2253
20241119,141200,6479532156,1447,1449,1450,1445,4832
20241119,141100,6472544736,1449,1446,1450,1446,3954
20241119,141000,6466825177,1451,1455,1455,1443,1271
20241119,140900,6464979240,1457,1455,1458,1454,10342
20241119,140800,6449941540,1456,1458,1461,1454,6839
20241119,140700,6439980328,1454,1445,1454,1437,56580
20241119,140600,6357983243,1446,1439,1447,1439,16224
20241119,140500,6334586001,1439,1434,1439,1434,8108
20241119,140400,6322928438,1435,1437,1438,1425,15416
20241119,140300,6300772016,1437,1437,1438,1430,15875
20241119,140200,6277989916,1424,1429,1438,1423,12729
20241119,140100,6259711638,1429,1428,1430,1418,14011
20241119,140000,6239692365,1428,1429,1429,1426,6468
20241119,135900,6230458666,1429,1424,1429,1411,11434
20241119,135800,6214135051,1406,1406,1431,1406,31530
20241119,135700,6169470059,1400,1401,1405,1400,2029
20241119,135600,6166627547,1400,1397,1400,1397,171
20241119,135500,6166388537,1397,1406,1406,1397,1211
20241119,135400,6164694862,1406,1395,1409,1395,17408
20241119,135300,6140328404,1406,1409,1410,1395,9359
20241119,135200,6127187002,1410,1390,1417,1390,16604
20241119,135100,6103974375,1392,1389,1392,1389,3642
20241119,135000,6098911137,1383,1389,1389,1382,2107
20241119,134900,6095987528,1382,1389,1389,1382,4129
20241119,134800,6090253354,1388,1388,1392,1388,11507
20241119,134700,6074259677,1388,1388,1388,1383,3614
20241119,134600,6069253333,1383,1388,1388,1383,9024
20241119,134500,6056738533,1387,1386,1387,1386,2521
20241119,134400,6053243427,1386,1382,1386,1382,2060
20241119,134300,6050388447,1382,1382,1387,1382,4755
20241119,134200,6043812032,1388,1388,1388,1381,4437
20241119,134100,6037654233,1389,1381,1389,1381,16077
20241119,134000,6015379733,1384,1375,1384,1375,10576
20241119,133900,6000751860,1381,1379,1381,1375,3519
20241119,133800,5995906966,1380,1380,1380,1380,2343
20241119,133700,5992673626,1380,1383,1383,1380,5008
20241119,133600,5985757071,1383,1380,1383,1379,9834
20241119,133500,5972167349,1380,1376,1380,1375,14846
20241119,133400,5951709527,1375,1374,1376,1374,9392
20241119,133300,5938800577,1374,1370,1374,1370,5100
20241119,133200,5931801177,1370,1375,1375,1370,4928
20241119,133100,5925038547,1375,1372,1375,1371,11332
20241119,133000,5909479019,1371,1370,1371,1368,10819
20241119,132900,5894659462,1370,1364,1370,1364,12326
20241119,132800,5877821762,1363,1361,1364,1361,2834
20241119,132700,5873959378,1361,1360,1361,1360,4605
20241119,132600,5867692192,1360,1359,1360,1359,2392
20241119,132500,5864439614,1359,1359,1359,1359,161
20241119,132400,5864220815,1359,1359,1359,1359,985
20241119,132300,5862882200,1359,1354,1359,1353,1437
20241119,132200,5860931824,1359,1353,1359,1353,1314
20241119,132100,5859147976,1353,1353,1353,1353,88
20241119,132000,5859028912,1353,1360,1360,1353,300
20241119,131900,5858621612,1360,1360,1360,1360,2102
20241119,131800,5855762892,1359,1359,1359,1359,500
20241119,131700,5855083392,1358,1359,1360,1358,2001
20241119,131600,5852365032,1359,1351,1359,1350,11471
20241119,131500,5836871326,1351,1357,1357,1351,1100
20241119,131400,5835379160,1357,1359,1359,1357,401
20241119,131300,5834834516,1360,1351,1360,1351,1616
20241119,131200,5832640565,1356,1356,1357,1350,1215
20241119,131100,5830998644,1357,1357,1357,1357,0
20241119,131000,5830998644,1357,1356,1357,1356,916
20241119,130900,5829755642,1356,1355,1356,1355,1110
20241119,130800,5828251268,1355,1355,1355,1355,2941
20241119,130700,5824266213,1355,1355,1355,1355,110
20241119,130600,5824117163,1355,1350,1355,1350,92
20241119,130500,5823992953,1350,1350,1350,1350,6
20241119,130400,5823984853,1350,1350,1350,1350,6
20241119,130300,5823976753,1350,1350,1350,1350,22
20241119,130200,5823947053,1346,1356,1356,1346,10909
20241119,130100,5809234910,1364,1364,1364,1364,1
20241119,130000,5809233546,1356,1362,1365,1356,2931
20241119,125900,5805248730,1365,1360,1365,1360,1369
20241119,125800,5803385655,1360,1360,1360,1360,1375
20241119,125700,5801515655,1360,1359,1360,1355,187
20241119,125600,5801261948,1359,1359,1359,1359,202
20241119,125500,5800987430,1355,1349,1355,1349,648
20241119,125400,5800109650,1345,1350,1351,1345,677
20241119,125300,5799196782,1349,1345,1349,1345,588
20241119,125200,5798404970,1341,1340,1341,1340,328
20241119,125100,5797965253,1340,1334,1340,1334,69
20241119,125000,5797872804,1331,1342,1342,1331,7041
20241119,124900,5788457601,1341,1349,1349,1341,3386
20241119,124800,5783910521,1350,1344,1350,1344,16
20241119,124700,5783888957,1350,1348,1351,1348,131
20241119,124600,5783712306,1348,1348,1348,1348,54
20241119,124500,5783639514,1348,1349,1351,1348,578
20241119,124400,5782859577,1349,1343,1349,1343,1713
20241119,124300,5780551141,1348,1348,1348,1348,114
20241119,124200,5780397469,1348,1342,1349,1342,661
20241119,124100,5779508017,1342,1342,1342,1342,1
20241119,124000,5779506675,1349,1349,1349,1349,10
20241119,123900,5779493185,1350,1351,1351,1350,428
20241119,123800,5778915015,1351,1351,1351,1351,0
20241119,123700,5778915015,1351,1342,1351,1339,660
20241119,123600,5778028291,1352,1354,1355,1352,12
20241119,123500,5778012045,1334,1361,1361,1334,3099
20241119,123400,5773829217,1364,1361,1364,1360,2522
20241119,123300,5770396867,1361,1364,1364,1361,39
20241119,123200,5770343752,1365,1364,1365,1360,566
20241119,123100,5769573535,1365,1365,1366,1365,7105
20241119,123000,5759875196,1365,1368,1368,1362,419
20241119,122900,5759303840,1368,1369,1369,1368,1675
20241119,122800,5757011177,1369,1370,1370,1369,822
20241119,122700,5755885856,1370,1371,1372,1370,3002
20241119,122600,5751770249,1371,1369,1373,1360,15315
20241119,122500,5730812632,1369,1370,1370,1356,6759
20241119,122400,5721596100,1370,1359,1370,1355,13368
20241119,122300,5703333561,1360,1353,1364,1353,5291
20241119,122200,5696139654,1353,1353,1354,1350,261
20241119,122100,5695786521,1349,1360,1364,1349,1726
20241119,122000,5693454549,1361,1361,1368,1352,17639
20241119,121900,5669423700,1361,1362,1365,1350,11913
20241119,121800,5653231876,1363,1339,1363,1335,17693
20241119,121700,5629366140,1339,1336,1339,1336,8749
20241119,121600,5617662191,1337,1334,1338,1334,6507
20241119,121500,5608967192,1334,1329,1334,1329,6567
20241119,121400,5600232611,1329,1328,1329,1327,1793
20241119,121300,5597851651,1327,1325,1327,1325,1264
20241119,121200,5596175914,1324,1326,1326,1324,307
20241119,121100,5595769032,1325,1325,1325,1325,200
20241119,121000,5595504032,1326,1326,1326,1326,2
20241119,120900,5595501380,1325,1325,1325,1325,303
20241119,120800,5595099905,1325,1325,1325,1324,1338
20241119,120700,5593328384,1326,1326,1326,1325,203
20241119,120600,5593059302,1326,1326,1326,1326,3
20241119,120500,5593055324,1326,1326,1326,1326,0
20241119,120400,5593055324,1326,1324,1326,1324,5075
20241119,120300,5586330978,1324,1322,1324,1322,690
20241119,120200,5585418144,1323,1323,1324,1323,2577
20241119,120100,5582008626,1324,1320,1325,1320,1733
20241119,120000,5579721008,1320,1319,1320,1319,1545
20241119,115900,5577681841,1319,1318,1319,1318,601
20241119,115800,5576889693,1318,1317,1318,1317,1077
20241119,115700,5575470211,1318,1318,1318,1318,1704
20241119,115600,5573224339,1318,1318,1318,1318,492
20241119,115500,5572575883,1318,1318,1318,1318,1110
20241119,115400,5571112903,1318,1318,1318,1316,1350
20241119,115300,5569335663,1316,1316,1316,1316,326
20241119,115200,5568906647,1316,1316,1318,1315,36
20241119,115100,5568859293,1315,1316,1316,1315,1196
20241119,115000,5567286541,1320,1320,1320,1320,11
20241119,114900,5567272021,1315,1320,1320,1315,392
20241119,114800,5566756194,1316,1317,1317,1316,4
20241119,114700,5566750929,1320,1320,1324,1320,304
20241119,114600,5566349561,1320,1319,1320,1315,1052
20241119,114500,5564965163,1318,1318,1318,1318,779
20241119,114400,5563938441,1318,1315,1318,1315,894
20241119,114300,5562761242,1318,1318,1318,1318,9
20241119,114200,5562749380,1318,1316,1318,1315,777
20241119,114100,5561727523,1319,1321,1321,1319,2039
20241119,114000,5559036070,1321,1322,1322,1321,103
20241119,113900,5558899907,1322,1322,1322,1322,224
20241119,113800,5558603779,1323,1323,1323,1320,13
20241119,113700,5558586596,1323,1325,1325,1323,63
20241119,113600,5558503244,1328,1327,1328,1323,6035
20241119,113500,5550494793,1327,1327,1327,1327,0
20241119,113400,5550494793,1327,1327,1327,1315,1306
20241119,113300,5548769177,1326,1326,1329,1325,56
20241119,113200,5548694958,1325,1327,1327,1325,3228
20241119,113100,5544411584,1329,1324,1329,1322,824
20241119,113000,5543318501,1325,1323,1329,1321,1116
20241119,112900,5541836307,1322,1327,1330,1322,2111
20241119,112800,5539031859,1327,1327,1329,1321,1656
20241119,112700,5536840225,1330,1326,1330,1326,1608
20241119,112600,5534704224,1325,1325,1325,1325,756
20241119,112500,5533702524,1322,1319,1324,1319,963
20241119,112400,5532429982,1319,1316,1319,1316,1335
20241119,112300,5530670786,1316,1316,1317,1315,1164
20241119,112200,5529138975,1315,1313,1315,1313,105
20241119,112100,5529000904,1315,1313,1315,1313,719
20241119,112000,5528055819,1313,1313,1313,1313,11
20241119,111900,5528041376,1313,1304,1313,1304,12469
20241119,111800,5511774531,1304,1304,1304,1303,1299
20241119,111700,5510081135,1302,1302,1302,1302,711
20241119,111600,5509155413,1302,1304,1304,1302,1769
20241119,111500,5506851759,1304,1303,1304,1301,3543
20241119,111400,5502233492,1303,1305,1305,1303,939
20241119,111300,5501009298,1304,1304,1304,1304,340
20241119,111200,5500565938,1304,1304,1304,1304,829
20241119,111100,5499484922,1301,1311,1311,1300,32684
20241119,111000,5456846783,1311,1312,1315,1311,2426
20241119,110900,5453666043,1312,1313,1313,1312,309
20241119,110800,5453260530,1313,1314,1314,1313,1006
20241119,110700,5451939642,1313,1315,1315,1313,573
20241119,110600,5451187067,1315,1313,1315,1313,722
20241119,110500,5450238479,1313,1313,1313,1312,1137
20241119,110400,5448746308,1313,1315,1315,1312,6503
20241119,110300,5440200691,1317,1314,1317,1314,1671
20241119,110200,5438001572,1314,1314,1314,1314,1604
20241119,110100,5435893916,1314,1313,1314,1313,3975
20241119,110000,5430674740,1314,1312,1314,1312,913
20241119,105900,5429475661,1312,1311,1313,1311,359
20241119,105800,5429004863,1311,1310,1312,1310,471
20241119,105700,5428387391,1310,1309,1311,1309,2109
20241119,105600,5425626706,1312,1309,1312,1308,4719
20241119,105500,5419451556,1307,1307,1308,1307,1195
20241119,105400,5417889540,1306,1309,1310,1306,8568
20241119,105300,5406685215,1309,1306,1309,1306,2651
20241119,105200,5403216487,1306,1307,1308,1306,2121
20241119,105100,5400444286,1307,1302,1307,1302,3829
20241119,105000,5395442803,1302,1300,1302,1300,7249
20241119,104900,5386007901,1300,1313,1314,1300,34731
20241119,104800,5340717097,1320,1322,1322,1313,3251
20241119,104700,5336442492,1322,1334,1334,1313,19258
20241119,104600,5311038481,1344,1336,1344,1333,5867
20241119,104500,5303191900,1336,1359,1359,1336,4233
20241119,104400,5297532839,1360,1323,1360,1319,16806
20241119,104300,5275004798,1323,1326,1326,1315,20245
20241119,104200,5248254578,1326,1331,1331,1325,17336
20241119,104100,5225241385,1334,1334,1334,1331,5787
20241119,104000,5217530432,1334,1335,1335,1334,398
20241119,103900,5216999155,1335,1335,1335,1333,1285
20241119,103800,5215284944,1335,1335,1336,1335,3315
20241119,103700,5210858626,1335,1335,1336,1335,665
20241119,103600,5209970795,1335,1334,1335,1334,2811
20241119,103500,5206218591,1333,1337,1337,1333,2532
20241119,103400,5202838672,1337,1335,1337,1332,1697
20241119,103300,5200576349,1332,1338,1338,1330,15605
20241119,103200,5179767374,1338,1342,1342,1337,13426
20241119,103100,5161777965,1342,1345,1351,1342,16063
20241119,103000,5140195382,1349,1355,1357,1343,42421
20241119,102900,5082922725,1355,1358,1358,1355,4734
20241119,102800,5076505001,1358,1358,1358,1358,0
20241119,102700,5076505001,1358,1356,1358,1356,1638
20241119,102600,5074283317,1355,1356,1356,1355,361
20241119,102500,5073793842,1356,1357,1357,1355,422
20241119,102400,5073221310,1357,1354,1359,1354,59
20241119,102300,5073141188,1353,1355,1355,1353,1207
20241119,102200,5071507723,1352,1356,1356,1352,6076
20241119,102100,5063275000,1355,1354,1356,1354,1217
20241119,102000,5061625434,1353,1355,1356,1353,2922
20241119,101900,5057670109,1356,1369,1369,1356,2390
20241119,101800,5054414008,1370,1360,1370,1360,7588
20241119,101700,5044038969,1360,1350,1360,1350,3040
20241119,101600,5039916960,1349,1347,1349,1347,3877
20241119,101500,5034692848,1348,1348,1348,1347,12053
20241119,101400,5018449684,1348,1344,1348,1344,10451
20241119,101300,5004375219,1344,1344,1346,1344,539
20241119,101200,5003650662,1344,1348,1348,1344,5123
20241119,101100,4996752756,1348,1347,1348,1347,3001
20241119,101000,4992708803,1344,1344,1348,1344,16980
20241119,100900,4969825969,1344,1349,1349,1344,10084
20241119,100800,4956251032,1349,1348,1351,1347,1930
20241119,100700,4953647800,1348,1346,1348,1346,2845
20241119,100600,4949813867,1344,1346,1346,1343,570
20241119,100500,4949047703,1346,1342,1346,1342,2836
20241119,100400,4945241472,1342,1344,1344,1340,7551
20241119,100300,4935110538,1344,1348,1348,1344,511
20241119,100200,4934423634,1344,1347,1347,1342,23089
20241119,100100,4903374610,1349,1348,1349,1347,4897
20241119,100000,4896775558,1346,1359,1359,1346,36701
20241119,095900,4847132994,1359,1359,1359,1356,5996
20241119,095800,4838994335,1359,1370,1370,1359,14405
20241119,095700,4819368185,1364,1371,1372,1364,3005
20241119,095600,4815254272,1371,1370,1374,1370,2908
20241119,095500,4811265450,1370,1363,1371,1363,2979
20241119,095400,4807203109,1359,1364,1374,1359,17019
20241119,095300,4783909383,1367,1360,1367,1357,22951
20241119,095200,4752693125,1361,1363,1364,1359,9673
20241119,095100,4739527914,1364,1361,1364,1361,2142
20241119,095000,4736609761,1364,1360,1364,1360,10834
20241119,094900,4721869149,1360,1363,1363,1359,11101
20241119,094800,4706766405,1362,1363,1366,1359,10815
20241119,094700,4692012858,1364,1362,1365,1360,3721
20241119,094600,4686943384,1361,1354,1362,1352,41190
20241119,094500,4631188082,1357,1349,1364,1347,82295
20241119,094400,4519865756,1359,1365,1366,1345,56897
20241119,094300,4442799310,1365,1379,1379,1365,61955
20241119,094200,4357755577,1380,1396,1398,1379,26309
20241119,094100,4321272748,1395,1377,1395,1376,17603
20241119,094000,4296885826,1376,1400,1400,1370,40017
20241119,093900,4241146961,1402,1402,1402,1402,0
20241119,093800,4241146961,1402,1402,1402,1402,0
20241119,093700,4241146961,1402,1422,1422,1402,68091
20241119,093600,4144804145,1422,1424,1428,1422,16947
20241119,093500,4120695943,1423,1429,1429,1423,12439
20241119,093400,4102971539,1430,1443,1443,1430,18769
20241119,093300,4076015503,1442,1439,1452,1439,14316
20241119,093200,4055302831,1439,1442,1450,1438,20283
20241119,093100,4026056226,1444,1429,1456,1429,27477
20241119,093000,3986379851,1429,1454,1454,1420,88326
20241119,092900,3859817753,1454,1461,1470,1454,27706
20241119,092800,3819388217,1461,1463,1471,1461,16640
20241119,092700,3795065832,1462,1474,1474,1462,36760
20241119,092600,3741187658,1470,1475,1477,1470,4402
20241119,092500,3734701593,1475,1474,1478,1473,10839
20241119,092400,3718721649,1474,1481,1481,1473,3754
20241119,092300,3713188135,1479,1466,1483,1466,18085
20241119,092200,3686525714,1468,1475,1475,1468,10077
20241119,092100,3671704724,1475,1470,1475,1466,52477
20241119,092000,3594489865,1473,1470,1474,1467,6026
20241119,091900,3585635727,1474,1468,1475,1466,22751
20241119,091800,3552203702,1469,1469,1469,1464,10038
20241119,091700,3537473122,1466,1462,1469,1462,17434
20241119,091600,3511951360,1462,1473,1474,1461,64679
20241119,091500,3416949265,1473,1479,1479,1473,35586
20241119,091400,3364458507,1479,1487,1489,1479,51780
20241119,091300,3287772036,1480,1481,1489,1479,46489
20241119,091200,3218791911,1481,1483,1485,1477,50237
20241119,091100,3144383836,1481,1472,1481,1472,51317
20241119,091000,3068581897,1477,1516,1516,1470,153583
20241119,090900,2839543440,1514,1503,1525,1503,34534
20241119,090800,2787453084,1503,1510,1530,1503,65048
20241119,090700,2688962621,1510,1531,1535,1510,96155
20241119,090600,2542583424,1530,1564,1568,1530,114775
20241119,090500,2364847855,1568,1569,1570,1552,97977
20241119,090400,2211985975,1561,1564,1579,1541,245251
20241119,090300,1828130301,1570,1515,1600,1511,223811
20241119,090200,1484376110,1515,1492,1535,1491,86200
20241119,090100,1354198140,1492,1508,1525,1490,274891
20241119,090000,941703861,1518,1557,1593,1504,609259