KissMeData/033130/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191400,1223241912,1814,1814,1814,1814,33706
20241107,191300,1223241912,1814,1814,1814,1814,0
20241107,191200,1223241912,1814,1814,1814,1814,0
20241107,191100,1223241912,1814,1814,1814,1814,0
20241107,191000,1223241912,1814,1814,1814,1814,0
20241107,190900,1223241912,1814,1814,1814,1814,0
20241107,190800,1223241912,1814,1814,1814,1814,0
20241107,190700,1223241912,1814,1814,1814,1814,0
20241107,190600,1223241912,1814,1814,1814,1814,0
20241107,190500,1223241912,1814,1814,1814,1814,0
20241107,190400,1223241912,1814,1814,1814,1814,0
20241107,190300,1223241912,1814,1814,1814,1814,0
20241107,190200,1223241912,1814,1814,1814,1814,0
20241107,190100,1223241912,1814,1814,1814,1814,0
20241107,190000,1223241912,1814,1814,1814,1814,0
20241107,185900,1223241912,1814,1814,1814,1814,0
20241107,185800,1223241912,1814,1814,1814,1814,0
20241107,185700,1223241912,1814,1814,1814,1814,0
20241107,185600,1223241912,1814,1814,1814,1814,0
20241107,185500,1223241912,1814,1814,1814,1814,0
20241107,185400,1223241912,1814,1814,1814,1814,0
20241107,185300,1223241912,1814,1814,1814,1814,0
20241107,185200,1223241912,1814,1814,1814,1814,0
20241107,185100,1223241912,1814,1814,1814,1814,0
20241107,185000,1223241912,1814,1814,1814,1814,0
20241107,184900,1223241912,1814,1814,1814,1814,0
20241107,184800,1223241912,1814,1814,1814,1814,0
20241107,184700,1223241912,1814,1814,1814,1814,0
20241107,184600,1223241912,1814,1814,1814,1814,0
20241107,184500,1223241912,1814,1814,1814,1814,0
20241107,184400,1223241912,1814,1814,1814,1814,33706
20241107,184300,1223241912,1814,1814,1814,1814,0
20241107,184200,1223241912,1814,1814,1814,1814,0
20241107,184100,1223241912,1814,1814,1814,1814,0
20241107,184000,1223241912,1814,1814,1814,1814,0
20241107,183900,1223241912,1814,1814,1814,1814,0
20241107,183800,1223241912,1814,1814,1814,1814,0
20241107,183700,1223241912,1814,1814,1814,1814,0
20241107,183600,1223241912,1814,1814,1814,1814,0
20241107,183500,1223241912,1814,1814,1814,1814,0
20241107,183400,1223241912,1814,1814,1814,1814,0
20241107,183300,1223241912,1814,1814,1814,1814,0
20241107,183200,1223241912,1814,1814,1814,1814,0
20241107,183100,1223241912,1814,1814,1814,1814,0
20241107,183000,1223241912,1814,1814,1814,1814,0
20241107,182900,1223241912,1814,1814,1814,1814,0
20241107,182800,1223241912,1814,1814,1814,1814,0
20241107,182700,1223241912,1814,1814,1814,1814,0
20241107,182600,1223241912,1814,1814,1814,1814,0
20241107,182500,1223241912,1814,1814,1814,1814,0
20241107,182400,1223241912,1814,1814,1814,1814,0
20241107,182300,1223241912,1814,1814,1814,1814,0
20241107,182200,1223241912,1814,1814,1814,1814,0
20241107,182100,1223241912,1814,1814,1814,1814,0
20241107,182000,1223241912,1814,1814,1814,1814,0
20241107,181900,1223241912,1814,1814,1814,1814,0
20241107,181800,1223241912,1814,1814,1814,1814,0
20241107,181700,1223241912,1814,1814,1814,1814,0
20241107,181600,1223241912,1814,1814,1814,1814,0
20241107,181500,1223241912,1814,1814,1814,1814,0
20241107,181400,1223241912,1814,1814,1814,1814,33706
20241107,181300,1223241912,1814,1814,1814,1814,0
20241107,181200,1223241912,1814,1814,1814,1814,0
20241107,181100,1223241912,1814,1814,1814,1814,0
20241107,181000,1223241912,1814,1814,1814,1814,0
20241107,180900,1223241912,1814,1814,1814,1814,0
20241107,180800,1223241912,1814,1814,1814,1814,0
20241107,180700,1223241912,1814,1814,1814,1814,0
20241107,180600,1223241912,1814,1814,1814,1814,0
20241107,180500,1223241912,1814,1814,1814,1814,0
20241107,180400,1223241912,1814,1814,1814,1814,0
20241107,180300,1223241912,1814,1814,1814,1814,0
20241107,180200,1223241912,1814,1814,1814,1814,0
20241107,180100,1223241912,1814,1814,1814,1814,0
20241107,180000,1223241912,1814,1814,1814,1814,0
20241107,175900,1223241912,1814,1814,1814,1814,0
20241107,175800,1223241912,1814,1814,1814,1814,0
20241107,175700,1223241912,1814,1814,1814,1814,0
20241107,175600,1223241912,1814,1814,1814,1814,0
20241107,175500,1223241912,1814,1814,1814,1814,0
20241107,175400,1223241912,1814,1814,1814,1814,0
20241107,175300,1223241912,1814,1814,1814,1814,0
20241107,175200,1223241912,1814,1814,1814,1814,0
20241107,175100,1223241912,1814,1814,1814,1814,0
20241107,175000,1223241912,1814,1814,1814,1814,0
20241107,174900,1223241912,1814,1814,1814,1814,0
20241107,174800,1223241912,1814,1814,1814,1814,0
20241107,174700,1223241912,1814,1814,1814,1814,0
20241107,174600,1223241912,1814,1814,1814,1814,0
20241107,174500,1223241912,1814,1814,1814,1814,0
20241107,174400,1223241912,1814,1814,1814,1814,33706
20241107,174300,1223241912,1814,1814,1814,1814,0
20241107,174200,1223241912,1814,1814,1814,1814,0
20241107,174100,1223241912,1814,1814,1814,1814,0
20241107,174000,1223241912,1814,1814,1814,1814,0
20241107,173900,1223241912,1814,1814,1814,1814,0
20241107,173800,1223241912,1814,1814,1814,1814,0
20241107,173700,1223241912,1814,1814,1814,1814,0
20241107,173600,1223241912,1814,1814,1814,1814,0
20241107,173500,1223241912,1814,1814,1814,1814,0
20241107,173400,1223241912,1814,1814,1814,1814,0
20241107,173300,1223241912,1814,1814,1814,1814,0
20241107,173200,1223241912,1814,1814,1814,1814,0
20241107,173100,1223241912,1814,1814,1814,1814,0
20241107,173000,1223241912,1814,1814,1814,1814,0
20241107,172900,1223241912,1814,1814,1814,1814,0
20241107,172800,1223241912,1814,1814,1814,1814,0
20241107,172700,1223241912,1814,1814,1814,1814,0
20241107,172600,1223241912,1814,1814,1814,1814,0
20241107,172500,1223241912,1814,1814,1814,1814,0
20241107,172400,1223241912,1814,1814,1814,1814,0
20241107,172300,1223241912,1814,1814,1814,1814,0
20241107,172200,1223241912,1814,1814,1814,1814,0
20241107,172100,1223241912,1814,1814,1814,1814,0
20241107,172000,1223241912,1814,1814,1814,1814,0
20241107,171900,1223241912,1814,1814,1814,1814,0
20241107,171800,1223241912,1814,1814,1814,1814,0
20241107,171700,1223241912,1814,1814,1814,1814,0
20241107,171600,1223241912,1814,1814,1814,1814,0
20241107,171500,1223241912,1814,1814,1814,1814,0
20241107,171400,1223241912,1814,1814,1814,1814,33706
20241107,171300,1223241912,1814,1814,1814,1814,0
20241107,171200,1223241912,1814,1814,1814,1814,0
20241107,171100,1223241912,1814,1814,1814,1814,0
20241107,171000,1223241912,1814,1814,1814,1814,0
20241107,170900,1223241912,1814,1814,1814,1814,0
20241107,170800,1223241912,1814,1814,1814,1814,0
20241107,170700,1223241912,1814,1814,1814,1814,0
20241107,170600,1223241912,1814,1814,1814,1814,0
20241107,170500,1223241912,1814,1814,1814,1814,0
20241107,170400,1223241912,1814,1814,1814,1814,0
20241107,170300,1223241912,1814,1814,1814,1814,0
20241107,170200,1223241912,1814,1814,1814,1814,0
20241107,170100,1223241912,1814,1814,1814,1814,0
20241107,170000,1223241912,1814,1814,1814,1814,0
20241107,165900,1223241912,1814,1814,1814,1814,0
20241107,165800,1223241912,1814,1814,1814,1814,0
20241107,165700,1223241912,1814,1814,1814,1814,0
20241107,165600,1223241912,1814,1814,1814,1814,0
20241107,165500,1223241912,1814,1814,1814,1814,0
20241107,165400,1223241912,1814,1814,1814,1814,0
20241107,165300,1223241912,1814,1814,1814,1814,0
20241107,165200,1223241912,1814,1814,1814,1814,0
20241107,165100,1223241912,1814,1814,1814,1814,0
20241107,165000,1223241912,1814,1814,1814,1814,0
20241107,164900,1223241912,1814,1814,1814,1814,0
20241107,164800,1223241912,1814,1814,1814,1814,0
20241107,164700,1223241912,1814,1814,1814,1814,0
20241107,164600,1223241912,1814,1814,1814,1814,0
20241107,164500,1223241912,1814,1814,1814,1814,0
20241107,164400,1223241912,1814,1814,1814,1814,33706
20241107,164300,1223241912,1814,1814,1814,1814,0
20241107,164200,1223241912,1814,1814,1814,1814,0
20241107,164100,1223241912,1814,1814,1814,1814,0
20241107,164000,1223241912,1814,1814,1814,1814,0
20241107,163900,1223241912,1814,1814,1814,1814,0
20241107,163800,1223241912,1814,1814,1814,1814,0
20241107,163700,1223241912,1814,1814,1814,1814,0
20241107,163600,1223241912,1814,1814,1814,1814,0
20241107,163500,1223241912,1814,1814,1814,1814,0
20241107,163400,1223241912,1814,1814,1814,1814,0
20241107,163300,1223241912,1814,1814,1814,1814,0
20241107,163200,1223241912,1814,1814,1814,1814,0
20241107,163100,1223241912,1814,1814,1814,1814,0
20241107,163000,1223241912,1814,1814,1814,1814,0
20241107,162900,1223241912,1814,1814,1814,1814,0
20241107,162800,1223241912,1814,1814,1814,1814,0
20241107,162700,1223241912,1814,1814,1814,1814,0
20241107,162600,1223241912,1814,1814,1814,1814,0
20241107,162500,1223241912,1814,1814,1814,1814,0
20241107,162400,1223241912,1814,1814,1814,1814,0
20241107,162300,1223241912,1814,1814,1814,1814,0
20241107,162200,1223241912,1814,1814,1814,1814,0
20241107,162100,1223241912,1814,1814,1814,1814,0
20241107,162000,1223241912,1814,1814,1814,1814,0
20241107,161900,1223241912,1814,1814,1814,1814,0
20241107,161800,1223241912,1814,1814,1814,1814,0
20241107,161700,1223241912,1814,1814,1814,1814,0
20241107,161600,1223241912,1814,1814,1814,1814,0
20241107,161500,1223241912,1814,1814,1814,1814,0
20241107,161400,1223241912,1814,1814,1814,1814,33706
20241107,161300,1223241912,1814,1814,1814,1814,0
20241107,161200,1223241912,1814,1814,1814,1814,0
20241107,161100,1223241912,1814,1814,1814,1814,0
20241107,161000,1223241912,1814,1814,1814,1814,0
20241107,160900,1223241912,1814,1814,1814,1814,0
20241107,160800,1223241912,1814,1814,1814,1814,0
20241107,160700,1223241912,1814,1814,1814,1814,0
20241107,160600,1223241912,1814,1814,1814,1814,0
20241107,160500,1223241912,1814,1814,1814,1814,0
20241107,160400,1223241912,1814,1814,1814,1814,0
20241107,160300,1223241912,1814,1814,1814,1814,0
20241107,160200,1223241912,1814,1814,1814,1814,0
20241107,160100,1223241912,1814,1814,1814,1814,0
20241107,160000,1223241912,1814,1814,1814,1814,0
20241107,155900,1223241912,1814,1814,1814,1814,0
20241107,155800,1223241912,1814,1814,1814,1814,0
20241107,155700,1223241912,1814,1814,1814,1814,0
20241107,155600,1223241912,1814,1814,1814,1814,0
20241107,155500,1223241912,1814,1814,1814,1814,0
20241107,155400,1223241912,1814,1814,1814,1814,0
20241107,155300,1223241912,1814,1814,1814,1814,0
20241107,155200,1223241912,1814,1814,1814,1814,0
20241107,155100,1223241912,1814,1814,1814,1814,0
20241107,155000,1223241912,1814,1814,1814,1814,0
20241107,154900,1223241912,1814,1814,1814,1814,0
20241107,154800,1223241912,1814,1814,1814,1814,0
20241107,154700,1223241912,1814,1814,1814,1814,0
20241107,154600,1223241912,1814,1814,1814,1814,0
20241107,154500,1223241912,1814,1814,1814,1814,0
20241107,154400,1223241912,1814,1814,1814,1814,33706
20241107,154300,1223241912,1814,1814,1814,1814,0
20241107,154200,1223241912,1814,1814,1814,1814,0
20241107,154100,1223241912,1814,1814,1814,1814,0
20241107,154000,1223241912,1814,1814,1814,1814,0
20241107,153900,1223241912,1814,1814,1814,1814,0
20241107,153800,1223241912,1814,1814,1814,1814,0
20241107,153700,1223241912,1814,1814,1814,1814,0
20241107,153600,1223241912,1814,1814,1814,1814,0
20241107,153500,1223241912,1814,1814,1814,1814,0
20241107,153400,1223241912,1814,1814,1814,1814,0
20241107,153300,1223241912,1814,1814,1814,1814,0
20241107,153200,1223241912,1814,1814,1814,1814,0
20241107,153100,1223241912,1814,1814,1814,1814,0
20241107,153000,1223241912,1814,1814,1814,1814,33706
20241107,152900,1162099228,1812,1812,1812,1812,0
20241107,152800,1162099228,1812,1812,1812,1812,0
20241107,152700,1162099228,1812,1812,1812,1812,0
20241107,152600,1162099228,1812,1812,1812,1812,0
20241107,152500,1162099228,1812,1812,1812,1812,0
20241107,152400,1162099228,1812,1812,1812,1812,0
20241107,152300,1162099228,1812,1812,1812,1812,0
20241107,152200,1162099228,1812,1812,1812,1812,0
20241107,152100,1162099228,1812,1812,1812,1812,0
20241107,152000,1162099228,1812,1812,1812,1812,0
20241107,151900,1162099228,1812,1809,1812,1806,3749
20241107,151800,1155317556,1809,1807,1811,1807,4979
20241107,151700,1146313287,1807,1807,1809,1807,4555
20241107,151600,1138079422,1808,1808,1808,1808,530
20241107,151500,1137121182,1805,1807,1809,1805,3123
20241107,151400,1131482169,1806,1806,1806,1806,794
20241107,151300,1130048205,1806,1806,1809,1806,1388
20241107,151200,1127541409,1806,1809,1809,1806,308
20241107,151100,1126984871,1810,1810,1810,1810,6763
20241107,151000,1114743841,1810,1809,1810,1809,3500
20241107,150900,1108409841,1810,1810,1810,1810,580
20241107,150800,1107360041,1810,1810,1811,1810,1207
20241107,150700,1105175088,1810,1805,1810,1803,4249
20241107,150600,1097492050,1805,1806,1809,1803,9723
20241107,150500,1079928993,1806,1806,1806,1805,916
20241107,150400,1078274974,1810,1806,1810,1806,1003
20241107,150300,1076463552,1805,1806,1806,1805,80
20241107,150200,1076319098,1806,1806,1806,1806,2
20241107,150100,1076315486,1812,1812,1812,1812,23
20241107,150000,1076273810,1813,1813,1813,1813,0
20241107,145900,1076273810,1813,1813,1813,1813,100
20241107,145800,1076092510,1813,1814,1814,1813,175
20241107,145700,1075775070,1814,1804,1814,1803,2179
20241107,145600,1071841304,1804,1804,1804,1804,0
20241107,145500,1071841304,1804,1804,1804,1804,700
20241107,145400,1070578504,1804,1815,1815,1804,1925
20241107,145300,1067101774,1815,1815,1815,1815,20
20241107,145200,1067065474,1815,1807,1815,1804,89
20241107,145100,1066904406,1809,1809,1809,1809,551
20241107,145000,1065907647,1810,1810,1810,1810,57
20241107,144900,1065804477,1809,1805,1809,1804,3118
20241107,144800,1060178492,1805,1804,1805,1804,601
20241107,144700,1059094287,1804,1804,1804,1804,100
20241107,144600,1058913887,1803,1803,1803,1803,0
20241107,144500,1058913887,1803,1812,1817,1803,8001
20241107,144400,1044401700,1812,1809,1812,1801,3002
20241107,144300,1038983269,1802,1803,1803,1802,1352
20241107,144200,1036546822,1803,1809,1809,1803,900
20241107,144100,1034922650,1810,1810,1810,1810,1
20241107,144000,1034920840,1811,1811,1811,1811,0
20241107,143900,1034920840,1811,1811,1811,1811,23
20241107,143800,1034879187,1811,1811,1811,1811,1105
20241107,143700,1032878032,1811,1811,1811,1811,50
20241107,143600,1032787482,1804,1804,1804,1804,0
20241107,143500,1032787482,1804,1804,1804,1804,0
20241107,143400,1032787482,1804,1804,1804,1804,1
20241107,143300,1032785678,1805,1813,1814,1805,3222
20241107,143200,1026961167,1813,1811,1813,1811,13000
20241107,143100,1003395269,1804,1803,1812,1801,2178
20241107,143000,999461412,1804,1804,1804,1804,33
20241107,142900,999401880,1804,1807,1807,1804,10
20241107,142800,999383817,1806,1806,1806,1806,0
20241107,142700,999383817,1806,1806,1806,1806,500
20241107,142600,998480817,1810,1810,1810,1810,2
20241107,142500,998477197,1812,1812,1812,1812,0
20241107,142400,998477197,1812,1812,1812,1812,7
20241107,142300,998464513,1803,1813,1813,1802,28
20241107,142200,998414045,1813,1813,1813,1813,200
20241107,142100,998051445,1813,1813,1813,1813,1
20241107,142000,998049632,1813,1813,1813,1813,5
20241107,141900,998040567,1801,1805,1805,1801,2352
20241107,141800,993802584,1806,1806,1806,1806,22
20241107,141700,993762852,1806,1807,1807,1806,11
20241107,141600,993742976,1807,1807,1807,1807,0
20241107,141500,993742976,1807,1807,1807,1807,0
20241107,141400,993742976,1807,1811,1811,1807,153
20241107,141300,993466367,1807,1809,1811,1807,43
20241107,141200,993388564,1811,1811,1811,1811,147
20241107,141100,993122347,1804,1804,1804,1804,0
20241107,141000,993122347,1804,1803,1804,1803,10313
20241107,140900,974518705,1804,1804,1804,1804,254
20241107,140800,974060489,1804,1804,1804,1804,25
20241107,140700,974015389,1804,1807,1807,1804,7100
20241107,140600,961200055,1807,1808,1808,1807,592
20241107,140500,960130171,1815,1812,1815,1812,5008
20241107,140400,951050232,1806,1806,1806,1806,275
20241107,140300,950553582,1812,1807,1812,1807,276
20241107,140200,950054845,1807,1807,1807,1807,15
20241107,140100,950027740,1807,1814,1814,1807,25
20241107,140000,949982529,1815,1815,1815,1805,38
20241107,135900,949913919,1805,1805,1805,1805,0
20241107,135800,949913919,1805,1815,1815,1805,45
20241107,135700,949832594,1805,1805,1805,1805,112
20241107,135600,949630434,1805,1805,1805,1805,900
20241107,135500,948005934,1818,1818,1818,1818,0
20241107,135400,948005934,1818,1818,1818,1818,0
20241107,135300,948005934,1818,1800,1818,1797,5402
20241107,135200,938206717,1814,1798,1814,1797,6405
20241107,135100,926642901,1800,1800,1800,1800,214
20241107,135000,926257701,1798,1798,1798,1798,1706
20241107,134900,923190313,1798,1798,1799,1798,1049
20241107,134800,921304154,1800,1800,1800,1800,66
20241107,134700,921185354,1798,1799,1799,1798,1286
20241107,134600,918872117,1800,1800,1800,1800,1201
20241107,134500,916710317,1800,1801,1801,1800,1704
20241107,134400,913642452,1800,1800,1800,1800,1
20241107,134300,913640652,1800,1800,1800,1800,50
20241107,134200,913550652,1806,1806,1806,1806,0
20241107,134100,913550652,1806,1806,1806,1806,0
20241107,134000,913550652,1806,1805,1806,1805,134
20241107,133900,913308702,1805,1805,1805,1805,1
20241107,133800,913306897,1805,1805,1805,1805,0
20241107,133700,913306897,1805,1805,1805,1805,3
20241107,133600,913301482,1798,1798,1798,1798,1599
20241107,133500,910426480,1797,1800,1800,1797,3223
20241107,133400,904626701,1800,1803,1803,1800,7247
20241107,133300,891578820,1802,1802,1802,1802,282
20241107,133200,891070656,1806,1806,1806,1806,0
20241107,133100,891070656,1806,1806,1806,1806,0
20241107,133000,891070656,1806,1806,1806,1806,0
20241107,132900,891070656,1806,1805,1806,1805,21
20241107,132800,891032750,1806,1802,1806,1802,735
20241107,132700,889708252,1802,1806,1806,1802,2209
20241107,132600,885726700,1803,1804,1804,1803,1400
20241107,132500,883201653,1806,1806,1806,1806,1
20241107,132400,883199847,1806,1806,1806,1806,0
20241107,132300,883199847,1806,1804,1806,1804,102
20241107,132200,883015837,1803,1803,1803,1803,150
20241107,132100,882745387,1803,1804,1804,1803,826
20241107,132000,881255286,1804,1804,1804,1804,0
20241107,131900,881255286,1804,1804,1804,1804,406
20241107,131800,880522862,1810,1810,1810,1810,10
20241107,131700,880504762,1809,1809,1809,1809,277
20241107,131600,880003669,1804,1806,1806,1804,2391
20241107,131500,875687553,1805,1805,1805,1805,78
20241107,131400,875546763,1806,1806,1806,1806,0
20241107,131300,875546763,1806,1810,1810,1806,925
20241107,131200,873875622,1810,1810,1810,1810,267
20241107,131100,873392352,1811,1811,1811,1810,359
20241107,131000,872742525,1811,1811,1811,1811,0
20241107,130900,872742525,1811,1811,1811,1811,0
20241107,130800,872742525,1811,1812,1812,1811,1459
20241107,130700,870099915,1812,1812,1812,1812,0
20241107,130600,870099915,1812,1812,1812,1812,50
20241107,130500,870009315,1815,1815,1815,1815,3
20241107,130400,870003870,1812,1812,1812,1812,448
20241107,130300,869192094,1811,1811,1811,1811,0
20241107,130200,869192094,1811,1812,1812,1811,556
20241107,130100,868184772,1812,1812,1812,1812,50
20241107,130000,868094172,1812,1812,1812,1812,50
20241107,125900,868003572,1810,1810,1810,1810,0
20241107,125800,868003572,1810,1812,1812,1810,300
20241107,125700,867460303,1816,1813,1816,1813,700
20241107,125600,866189831,1813,1813,1813,1813,1
20241107,125500,866188018,1812,1812,1812,1812,0
20241107,125400,866188018,1812,1812,1812,1812,78
20241107,125300,866046682,1813,1814,1814,1813,8
20241107,125200,866032173,1813,1813,1813,1813,1664
20241107,125100,863015341,1813,1813,1813,1813,525
20241107,125000,862063516,1814,1815,1815,1814,21
20241107,124900,862025414,1815,1815,1815,1815,0
20241107,124800,862025414,1815,1815,1815,1815,23
20241107,124700,861983669,1815,1815,1815,1815,377
20241107,124600,861299414,1815,1815,1815,1815,0
20241107,124500,861299414,1815,1815,1815,1815,52
20241107,124400,861205034,1815,1815,1815,1815,0
20241107,124300,861205034,1815,1815,1815,1815,0
20241107,124200,861205034,1815,1814,1815,1814,1015
20241107,124100,859363809,1815,1815,1815,1815,0
20241107,124000,859363809,1815,1815,1818,1815,103
20241107,123900,859176856,1812,1812,1812,1812,0
20241107,123800,859176856,1812,1812,1812,1812,58
20241107,123700,859071760,1815,1815,1815,1815,0
20241107,123600,859071760,1815,1813,1819,1813,38
20241107,123500,859002748,1814,1814,1814,1814,1
20241107,123400,859000934,1812,1811,1812,1811,280
20241107,123300,858493594,1806,1806,1806,1806,426
20241107,123200,857724238,1804,1804,1804,1804,0
20241107,123100,857724238,1804,1804,1804,1804,556
20241107,123000,856721214,1804,1805,1805,1804,295
20241107,122900,856189029,1810,1810,1810,1810,0
20241107,122800,856189029,1810,1810,1810,1810,15
20241107,122700,856161879,1803,1804,1804,1803,188
20241107,122600,855822895,1802,1803,1807,1802,678
20241107,122500,854598939,1801,1805,1805,1801,3000
20241107,122400,849193045,1803,1812,1812,1803,5707
20241107,122300,838878238,1811,1814,1814,1811,2001
20241107,122200,835251880,1813,1822,1822,1813,1316
20241107,122100,832859124,1823,1828,1828,1822,5913
20241107,122000,822071470,1827,1825,1828,1825,4747
20241107,121900,813399998,1825,1823,1825,1822,4028
20241107,121800,806054333,1822,1823,1823,1822,795
20241107,121700,804605109,1823,1822,1823,1821,1096
20241107,121600,802607817,1822,1821,1822,1820,1116
20241107,121500,800576288,1821,1822,1822,1821,2
20241107,121400,800572645,1822,1819,1822,1819,69
20241107,121300,800446954,1819,1818,1819,1818,606
20241107,121200,799345038,1818,1818,1818,1818,3
20241107,121100,799339584,1817,1817,1817,1817,29
20241107,121000,799286891,1818,1818,1818,1818,120
20241107,120900,799068731,1818,1818,1818,1818,96
20241107,120800,798894203,1813,1813,1813,1813,0
20241107,120700,798894203,1813,1813,1813,1813,640
20241107,120600,797733883,1813,1813,1813,1813,0
20241107,120500,797733883,1813,1817,1817,1813,448
20241107,120400,796920894,1818,1818,1818,1818,0
20241107,120300,796920894,1818,1818,1818,1818,2
20241107,120200,796917258,1818,1818,1818,1818,97
20241107,120100,796740912,1819,1822,1825,1819,236
20241107,120000,796311071,1823,1821,1826,1814,16742
20241107,115900,765816387,1821,1811,1821,1810,15483
20241107,115800,737675628,1812,1812,1812,1812,0
20241107,115700,737675628,1812,1813,1813,1811,324
20241107,115600,737088593,1812,1813,1813,1812,50
20241107,115500,736997963,1813,1809,1813,1808,1800
20241107,115400,733741907,1809,1809,1809,1809,3
20241107,115300,733736480,1809,1812,1813,1809,1130
20241107,115200,731688510,1809,1809,1809,1809,135
20241107,115100,731444295,1808,1808,1808,1808,0
20241107,115000,731444295,1808,1812,1812,1808,260
20241107,114900,730974175,1812,1812,1812,1812,5
20241107,114800,730965115,1813,1808,1813,1807,2768
20241107,114700,725961258,1809,1813,1813,1809,2288
20241107,114600,721822066,1813,1813,1813,1813,907
20241107,114500,720177675,1809,1810,1813,1809,948
20241107,114400,718459434,1810,1813,1813,1810,4093
20241107,114300,711038975,1810,1810,1812,1810,80
20241107,114200,710894160,1813,1813,1813,1813,0
20241107,114100,710894160,1813,1809,1813,1809,838
20241107,114000,709377741,1810,1813,1813,1810,1805
20241107,113900,706109836,1813,1810,1813,1810,461
20241107,113800,705274964,1812,1812,1812,1812,3
20241107,113700,705269528,1812,1809,1812,1809,635
20241107,113600,704119418,1809,1809,1809,1809,101
20241107,113500,703936709,1810,1810,1810,1810,400
20241107,113400,703212709,1810,1810,1810,1810,2000
20241107,113300,699592709,1810,1810,1810,1810,0
20241107,113200,699592709,1810,1810,1810,1810,0
20241107,113100,699592709,1810,1810,1810,1810,50
20241107,113000,699502209,1810,1804,1810,1804,3500
20241107,112900,693179282,1802,1804,1804,1802,625
20241107,112800,692051792,1801,1801,1801,1801,1
20241107,112700,692049991,1804,1804,1804,1804,266
20241107,112600,691570127,1800,1804,1804,1800,51
20241107,112500,691478323,1802,1802,1802,1802,0
20241107,112400,691478323,1802,1803,1803,1802,201
20241107,112300,691115954,1803,1797,1803,1797,202
20241107,112200,690752651,1797,1797,1797,1797,200
20241107,112100,690393251,1797,1797,1797,1797,21
20241107,112000,690355514,1797,1800,1800,1797,807
20241107,111900,688904586,1800,1800,1800,1800,100
20241107,111800,688724586,1800,1801,1801,1800,1600
20241107,111700,685843603,1805,1805,1805,1805,0
20241107,111600,685843603,1805,1805,1805,1805,0
20241107,111500,685843603,1805,1805,1805,1805,277
20241107,111400,685343618,1802,1802,1802,1802,0
20241107,111300,685343618,1802,1802,1803,1802,355
20241107,111200,684703906,1802,1802,1802,1802,0
20241107,111100,684703906,1802,1802,1802,1802,1649
20241107,111000,681732408,1802,1802,1802,1802,0
20241107,110900,681732408,1802,1804,1804,1802,323
20241107,110800,681150099,1807,1807,1807,1807,116
20241107,110700,680940487,1809,1805,1809,1804,79
20241107,110600,680797800,1804,1804,1804,1804,53
20241107,110500,680702188,1803,1803,1803,1803,0
20241107,110400,680702188,1803,1804,1804,1803,2700
20241107,110300,675832869,1804,1804,1804,1804,1
20241107,110200,675831065,1804,1810,1810,1804,573
20241107,110100,674797057,1810,1810,1810,1810,281
20241107,110000,674288447,1810,1810,1810,1810,0
20241107,105900,674288447,1810,1810,1810,1810,1
20241107,105800,674286637,1810,1810,1810,1810,0
20241107,105700,674286637,1810,1810,1810,1810,3
20241107,105600,674281207,1804,1804,1804,1804,9
20241107,105500,674264971,1803,1805,1805,1803,377
20241107,105400,673585092,1804,1804,1804,1804,470
20241107,105300,672737212,1805,1806,1806,1805,2156
20241107,105200,668845538,1806,1806,1806,1805,2134
20241107,105100,664991937,1807,1810,1810,1807,722
20241107,105000,663687164,1812,1812,1812,1812,75
20241107,104900,663551264,1812,1808,1812,1807,1735
20241107,104800,660413321,1808,1812,1812,1808,502
20241107,104700,659505699,1812,1812,1812,1812,144
20241107,104600,659244771,1813,1807,1813,1807,61
20241107,104500,659134454,1807,1807,1807,1807,186
20241107,104400,658798352,1813,1811,1813,1811,3995
20241107,104300,651556957,1814,1814,1814,1814,0
20241107,104200,651556957,1814,1807,1817,1807,2221
20241107,104100,647524752,1807,1806,1818,1806,20061
20241107,104000,611113370,1806,1806,1806,1806,10
20241107,103900,611095310,1806,1807,1807,1806,258
20241107,103800,610629342,1806,1806,1806,1806,9
20241107,103700,610613088,1806,1808,1808,1806,380
20241107,103600,609926804,1808,1808,1808,1808,0
20241107,103500,609926804,1808,1808,1808,1808,286
20241107,103400,609409716,1806,1806,1806,1806,100
20241107,103300,609229116,1806,1806,1806,1806,728
20241107,103200,607914348,1806,1808,1808,1806,1118
20241107,103100,605894863,1808,1808,1808,1808,485
20241107,103000,605017983,1808,1809,1810,1808,321
20241107,102900,604437612,1809,1810,1810,1809,110
20241107,102800,604238522,1810,1810,1810,1810,433
20241107,102700,603454792,1812,1811,1812,1811,37
20241107,102600,603387784,1807,1811,1812,1807,2402
20241107,102500,599037364,1812,1807,1812,1807,902
20241107,102400,597407445,1812,1813,1813,1812,11
20241107,102300,597387503,1813,1806,1814,1806,20264
20241107,102200,560680269,1806,1805,1806,1804,4372
20241107,102100,552789212,1807,1806,1807,1806,1194
20241107,102000,550632569,1807,1807,1807,1806,640
20241107,101900,549476490,1807,1806,1807,1806,502
20241107,101800,548569876,1807,1809,1809,1806,1258
20241107,101700,546296379,1808,1808,1808,1808,130
20241107,101600,546061339,1808,1806,1808,1806,2654
20241107,101500,541263920,1808,1808,1808,1806,1911
20241107,101400,537810749,1808,1808,1809,1808,1439
20241107,101300,535208373,1808,1804,1808,1804,5288
20241107,101200,525655756,1804,1804,1804,1804,1874
20241107,101100,522275060,1804,1805,1805,1800,3690
20241107,101000,515619388,1805,1804,1805,1804,707
20241107,100900,514343953,1805,1804,1807,1804,2898
20241107,100800,509113099,1805,1806,1806,1805,1111
20241107,100700,507107523,1805,1807,1808,1805,3952
20241107,100600,499967400,1806,1803,1806,1803,2416
20241107,100500,495607179,1802,1796,1802,1796,6147
20241107,100400,484547346,1796,1796,1797,1796,34
20241107,100300,484486279,1795,1794,1795,1794,52
20241107,100200,484392940,1798,1794,1798,1794,242
20241107,100100,483957981,1794,1794,1794,1794,96
20241107,100000,483785757,1794,1794,1794,1794,301
20241107,095900,483245763,1793,1795,1795,1793,3327
20241107,095800,477275075,1799,1795,1799,1795,2657
20241107,095700,472502006,1795,1799,1799,1795,140
20241107,095600,472250226,1799,1797,1799,1797,234
20241107,095500,471829604,1797,1795,1797,1795,329
20241107,095400,471238393,1795,1795,1795,1795,10
20241107,095300,471220443,1795,1797,1800,1795,4402
20241107,095200,463316756,1797,1800,1800,1797,1090
20241107,095100,461354957,1800,1801,1802,1800,1319
20241107,095000,458980539,1801,1801,1801,1801,694
20241107,094900,457730645,1801,1800,1803,1800,265
20241107,094800,457253211,1801,1799,1802,1799,5487
20241107,094700,447376104,1799,1799,1800,1798,7000
20241107,094600,434779389,1799,1791,1799,1791,4420
20241107,094500,426838062,1791,1789,1791,1789,684
20241107,094400,425614176,1786,1789,1789,1786,1665
20241107,094300,422636685,1789,1789,1789,1786,292
20241107,094200,422115080,1789,1786,1789,1785,184
20241107,094100,421786496,1785,1790,1790,1785,2354
20241107,094000,417573940,1790,1791,1791,1785,2285
20241107,093900,413494295,1791,1791,1792,1787,791
20241107,093800,412080172,1791,1792,1792,1791,384
20241107,093700,411392278,1792,1790,1792,1790,386
20241107,093600,410701310,1792,1794,1794,1792,28
20241107,093500,410651080,1794,1795,1795,1794,200
20241107,093400,410292128,1786,1794,1794,1786,6690
20241107,093300,398323433,1796,1796,1796,1796,150
20241107,093200,398054033,1797,1791,1797,1790,20108
20241107,093100,362058638,1790,1799,1801,1790,30144
20241107,093000,308060482,1800,1800,1801,1800,794
20241107,092900,306630882,1800,1801,1801,1800,1360
20241107,092800,304182563,1800,1805,1805,1800,3270
20241107,092700,298283651,1804,1801,1805,1801,2349
20241107,092600,294047739,1802,1796,1804,1796,19748
20241107,092500,258508893,1796,1796,1796,1796,487
20241107,092400,257634241,1791,1798,1798,1791,4991
20241107,092300,248680950,1798,1798,1798,1795,3424
20241107,092200,242531052,1797,1793,1798,1793,8410
20241107,092100,227437734,1794,1790,1794,1790,1877
20241107,092000,224075047,1790,1785,1790,1785,648
20241107,091900,222915976,1785,1784,1785,1784,4615
20241107,091800,214681819,1783,1777,1783,1777,7587
20241107,091700,201166602,1776,1774,1776,1774,1208
20241107,091600,199021274,1774,1774,1774,1774,13
20241107,091500,198998212,1774,1774,1776,1770,3926
20241107,091400,192033490,1774,1770,1774,1770,141
20241107,091300,191783916,1774,1771,1774,1769,3503
20241107,091200,185582779,1774,1769,1774,1769,2529
20241107,091100,181104155,1769,1769,1769,1769,4642
20241107,091000,172892457,1770,1770,1773,1770,9230
20241107,090900,156551887,1770,1772,1773,1770,1551
20241107,090800,153804802,1773,1774,1774,1773,106
20241107,090700,153616808,1774,1774,1774,1769,8919
20241107,090600,137815973,1770,1769,1775,1769,2626
20241107,090500,133168510,1770,1775,1775,1770,5422
20241107,090400,123571070,1776,1776,1777,1770,18682
20241107,090300,90463728,1777,1777,1777,1776,4780
20241107,090200,81972967,1777,1788,1790,1777,6801
20241107,090100,69878400,1780,1781,1790,1779,5165
20241107,090000,60670276,1780,1780,1785,1780,33921