KissMeData/363260/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,211700,1300114820,1671,1671,1671,1671,24799
20241112,211600,1300114820,1671,1671,1671,1671,0
20241112,211500,1300114820,1671,1671,1671,1671,0
20241112,211400,1300114820,1671,1671,1671,1671,0
20241112,211300,1300114820,1671,1671,1671,1671,0
20241112,211200,1300114820,1671,1671,1671,1671,0
20241112,211100,1300114820,1671,1671,1671,1671,0
20241112,211000,1300114820,1671,1671,1671,1671,0
20241112,210900,1300114820,1671,1671,1671,1671,0
20241112,210800,1300114820,1671,1671,1671,1671,0
20241112,210700,1300114820,1671,1671,1671,1671,0
20241112,210600,1300114820,1671,1671,1671,1671,0
20241112,210500,1300114820,1671,1671,1671,1671,0
20241112,210400,1300114820,1671,1671,1671,1671,0
20241112,210300,1300114820,1671,1671,1671,1671,0
20241112,210200,1300114820,1671,1671,1671,1671,0
20241112,210100,1300114820,1671,1671,1671,1671,0
20241112,210000,1300114820,1671,1671,1671,1671,0
20241112,205900,1300114820,1671,1671,1671,1671,0
20241112,205800,1300114820,1671,1671,1671,1671,0
20241112,205700,1300114820,1671,1671,1671,1671,0
20241112,205600,1300114820,1671,1671,1671,1671,0
20241112,205500,1300114820,1671,1671,1671,1671,0
20241112,205400,1300114820,1671,1671,1671,1671,0
20241112,205300,1300114820,1671,1671,1671,1671,0
20241112,205200,1300114820,1671,1671,1671,1671,0
20241112,205100,1300114820,1671,1671,1671,1671,0
20241112,205000,1300114820,1671,1671,1671,1671,0
20241112,204900,1300114820,1671,1671,1671,1671,0
20241112,204800,1300114820,1671,1671,1671,1671,0
20241112,204700,1300114820,1671,1671,1671,1671,24799
20241112,204600,1300114820,1671,1671,1671,1671,0
20241112,204500,1300114820,1671,1671,1671,1671,0
20241112,204400,1300114820,1671,1671,1671,1671,0
20241112,204300,1300114820,1671,1671,1671,1671,0
20241112,204200,1300114820,1671,1671,1671,1671,0
20241112,204100,1300114820,1671,1671,1671,1671,0
20241112,204000,1300114820,1671,1671,1671,1671,0
20241112,203900,1300114820,1671,1671,1671,1671,0
20241112,203800,1300114820,1671,1671,1671,1671,0
20241112,203700,1300114820,1671,1671,1671,1671,0
20241112,203600,1300114820,1671,1671,1671,1671,0
20241112,203500,1300114820,1671,1671,1671,1671,0
20241112,203400,1300114820,1671,1671,1671,1671,0
20241112,203300,1300114820,1671,1671,1671,1671,0
20241112,203200,1300114820,1671,1671,1671,1671,0
20241112,203100,1300114820,1671,1671,1671,1671,0
20241112,203000,1300114820,1671,1671,1671,1671,0
20241112,202900,1300114820,1671,1671,1671,1671,0
20241112,202800,1300114820,1671,1671,1671,1671,0
20241112,202700,1300114820,1671,1671,1671,1671,0
20241112,202600,1300114820,1671,1671,1671,1671,0
20241112,202500,1300114820,1671,1671,1671,1671,0
20241112,202400,1300114820,1671,1671,1671,1671,0
20241112,202300,1300114820,1671,1671,1671,1671,0
20241112,202200,1300114820,1671,1671,1671,1671,0
20241112,202100,1300114820,1671,1671,1671,1671,0
20241112,202000,1300114820,1671,1671,1671,1671,0
20241112,201900,1300114820,1671,1671,1671,1671,0
20241112,201800,1300114820,1671,1671,1671,1671,0
20241112,201700,1300114820,1671,1671,1671,1671,24799
20241112,201600,1300114820,1671,1671,1671,1671,0
20241112,201500,1300114820,1671,1671,1671,1671,0
20241112,201400,1300114820,1671,1671,1671,1671,0
20241112,201300,1300114820,1671,1671,1671,1671,0
20241112,201200,1300114820,1671,1671,1671,1671,0
20241112,201100,1300114820,1671,1671,1671,1671,0
20241112,201000,1300114820,1671,1671,1671,1671,0
20241112,200900,1300114820,1671,1671,1671,1671,0
20241112,200800,1300114820,1671,1671,1671,1671,0
20241112,200700,1300114820,1671,1671,1671,1671,0
20241112,200600,1300114820,1671,1671,1671,1671,0
20241112,200500,1300114820,1671,1671,1671,1671,0
20241112,200400,1300114820,1671,1671,1671,1671,0
20241112,200300,1300114820,1671,1671,1671,1671,0
20241112,200200,1300114820,1671,1671,1671,1671,0
20241112,200100,1300114820,1671,1671,1671,1671,0
20241112,200000,1300114820,1671,1671,1671,1671,0
20241112,195900,1300114820,1671,1671,1671,1671,0
20241112,195800,1300114820,1671,1671,1671,1671,0
20241112,195700,1300114820,1671,1671,1671,1671,0
20241112,195600,1300114820,1671,1671,1671,1671,0
20241112,195500,1300114820,1671,1671,1671,1671,0
20241112,195400,1300114820,1671,1671,1671,1671,0
20241112,195300,1300114820,1671,1671,1671,1671,0
20241112,195200,1300114820,1671,1671,1671,1671,0
20241112,195100,1300114820,1671,1671,1671,1671,0
20241112,195000,1300114820,1671,1671,1671,1671,0
20241112,194900,1300114820,1671,1671,1671,1671,0
20241112,194800,1300114820,1671,1671,1671,1671,0
20241112,194700,1300114820,1671,1671,1671,1671,24799
20241112,194600,1300114820,1671,1671,1671,1671,0
20241112,194500,1300114820,1671,1671,1671,1671,0
20241112,194400,1300114820,1671,1671,1671,1671,0
20241112,194300,1300114820,1671,1671,1671,1671,0
20241112,194200,1300114820,1671,1671,1671,1671,0
20241112,194100,1300114820,1671,1671,1671,1671,0
20241112,194000,1300114820,1671,1671,1671,1671,0
20241112,193900,1300114820,1671,1671,1671,1671,0
20241112,193800,1300114820,1671,1671,1671,1671,0
20241112,193700,1300114820,1671,1671,1671,1671,0
20241112,193600,1300114820,1671,1671,1671,1671,0
20241112,193500,1300114820,1671,1671,1671,1671,0
20241112,193400,1300114820,1671,1671,1671,1671,0
20241112,193300,1300114820,1671,1671,1671,1671,0
20241112,193200,1300114820,1671,1671,1671,1671,0
20241112,193100,1300114820,1671,1671,1671,1671,0
20241112,193000,1300114820,1671,1671,1671,1671,0
20241112,192900,1300114820,1671,1671,1671,1671,0
20241112,192800,1300114820,1671,1671,1671,1671,0
20241112,192700,1300114820,1671,1671,1671,1671,0
20241112,192600,1300114820,1671,1671,1671,1671,0
20241112,192500,1300114820,1671,1671,1671,1671,0
20241112,192400,1300114820,1671,1671,1671,1671,0
20241112,192300,1300114820,1671,1671,1671,1671,0
20241112,192200,1300114820,1671,1671,1671,1671,0
20241112,192100,1300114820,1671,1671,1671,1671,0
20241112,192000,1300114820,1671,1671,1671,1671,0
20241112,191900,1300114820,1671,1671,1671,1671,0
20241112,191800,1300114820,1671,1671,1671,1671,0
20241112,191700,1300114820,1671,1671,1671,1671,24799
20241112,191600,1300114820,1671,1671,1671,1671,0
20241112,191500,1300114820,1671,1671,1671,1671,0
20241112,191400,1300114820,1671,1671,1671,1671,0
20241112,191300,1300114820,1671,1671,1671,1671,0
20241112,191200,1300114820,1671,1671,1671,1671,0
20241112,191100,1300114820,1671,1671,1671,1671,0
20241112,191000,1300114820,1671,1671,1671,1671,0
20241112,190900,1300114820,1671,1671,1671,1671,0
20241112,190800,1300114820,1671,1671,1671,1671,0
20241112,190700,1300114820,1671,1671,1671,1671,0
20241112,190600,1300114820,1671,1671,1671,1671,0
20241112,190500,1300114820,1671,1671,1671,1671,0
20241112,190400,1300114820,1671,1671,1671,1671,0
20241112,190300,1300114820,1671,1671,1671,1671,0
20241112,190200,1300114820,1671,1671,1671,1671,0
20241112,190100,1300114820,1671,1671,1671,1671,0
20241112,190000,1300114820,1671,1671,1671,1671,0
20241112,185900,1300114820,1671,1671,1671,1671,0
20241112,185800,1300114820,1671,1671,1671,1671,0
20241112,185700,1300114820,1671,1671,1671,1671,0
20241112,185600,1300114820,1671,1671,1671,1671,0
20241112,185500,1300114820,1671,1671,1671,1671,0
20241112,185400,1300114820,1671,1671,1671,1671,0
20241112,185300,1300114820,1671,1671,1671,1671,0
20241112,185200,1300114820,1671,1671,1671,1671,0
20241112,185100,1300114820,1671,1671,1671,1671,0
20241112,185000,1300114820,1671,1671,1671,1671,0
20241112,184900,1300114820,1671,1671,1671,1671,0
20241112,184800,1300114820,1671,1671,1671,1671,0
20241112,184700,1300114820,1671,1671,1671,1671,24799
20241112,184600,1300114820,1671,1671,1671,1671,0
20241112,184500,1300114820,1671,1671,1671,1671,0
20241112,184400,1300114820,1671,1671,1671,1671,0
20241112,184300,1300114820,1671,1671,1671,1671,0
20241112,184200,1300114820,1671,1671,1671,1671,0
20241112,184100,1300114820,1671,1671,1671,1671,0
20241112,184000,1300114820,1671,1671,1671,1671,0
20241112,183900,1300114820,1671,1671,1671,1671,0
20241112,183800,1300114820,1671,1671,1671,1671,0
20241112,183700,1300114820,1671,1671,1671,1671,0
20241112,183600,1300114820,1671,1671,1671,1671,0
20241112,183500,1300114820,1671,1671,1671,1671,0
20241112,183400,1300114820,1671,1671,1671,1671,0
20241112,183300,1300114820,1671,1671,1671,1671,0
20241112,183200,1300114820,1671,1671,1671,1671,0
20241112,183100,1300114820,1671,1671,1671,1671,0
20241112,183000,1300114820,1671,1671,1671,1671,0
20241112,182900,1300114820,1671,1671,1671,1671,0
20241112,182800,1300114820,1671,1671,1671,1671,0
20241112,182700,1300114820,1671,1671,1671,1671,0
20241112,182600,1300114820,1671,1671,1671,1671,0
20241112,182500,1300114820,1671,1671,1671,1671,0
20241112,182400,1300114820,1671,1671,1671,1671,0
20241112,182300,1300114820,1671,1671,1671,1671,0
20241112,182200,1300114820,1671,1671,1671,1671,0
20241112,182100,1300114820,1671,1671,1671,1671,0
20241112,182000,1300114820,1671,1671,1671,1671,0
20241112,181900,1300114820,1671,1671,1671,1671,0
20241112,181800,1300114820,1671,1671,1671,1671,0
20241112,181700,1300114820,1671,1671,1671,1671,24799
20241112,181600,1300114820,1671,1671,1671,1671,0
20241112,181500,1300114820,1671,1671,1671,1671,0
20241112,181400,1300114820,1671,1671,1671,1671,0
20241112,181300,1300114820,1671,1671,1671,1671,0
20241112,181200,1300114820,1671,1671,1671,1671,0
20241112,181100,1300114820,1671,1671,1671,1671,0
20241112,181000,1300114820,1671,1671,1671,1671,0
20241112,180900,1300114820,1671,1671,1671,1671,0
20241112,180800,1300114820,1671,1671,1671,1671,0
20241112,180700,1300114820,1671,1671,1671,1671,0
20241112,180600,1300114820,1671,1671,1671,1671,0
20241112,180500,1300114820,1671,1671,1671,1671,0
20241112,180400,1300114820,1671,1671,1671,1671,0
20241112,180300,1300114820,1671,1671,1671,1671,0
20241112,180200,1300114820,1671,1671,1671,1671,0
20241112,180100,1300114820,1671,1671,1671,1671,0
20241112,180000,1300114820,1671,1671,1671,1671,0
20241112,175900,1300114820,1671,1671,1671,1671,0
20241112,175800,1300114820,1671,1671,1671,1671,0
20241112,175700,1300114820,1671,1671,1671,1671,0
20241112,175600,1300114820,1671,1671,1671,1671,0
20241112,175500,1300114820,1671,1671,1671,1671,0
20241112,175400,1300114820,1671,1671,1671,1671,0
20241112,175300,1300114820,1671,1671,1671,1671,0
20241112,175200,1300114820,1671,1671,1671,1671,0
20241112,175100,1300114820,1671,1671,1671,1671,0
20241112,175000,1300114820,1671,1671,1671,1671,0
20241112,174900,1300114820,1671,1671,1671,1671,0
20241112,174800,1300114820,1671,1671,1671,1671,0
20241112,174700,1300114820,1671,1671,1671,1671,24799
20241112,174600,1300114820,1671,1671,1671,1671,0
20241112,174500,1300114820,1671,1671,1671,1671,0
20241112,174400,1300114820,1671,1671,1671,1671,0
20241112,174300,1300114820,1671,1671,1671,1671,0
20241112,174200,1300114820,1671,1671,1671,1671,0
20241112,174100,1300114820,1671,1671,1671,1671,0
20241112,174000,1300114820,1671,1671,1671,1671,0
20241112,173900,1300114820,1671,1671,1671,1671,0
20241112,173800,1300114820,1671,1671,1671,1671,0
20241112,173700,1300114820,1671,1671,1671,1671,0
20241112,173600,1300114820,1671,1671,1671,1671,0
20241112,173500,1300114820,1671,1671,1671,1671,0
20241112,173400,1300114820,1671,1671,1671,1671,0
20241112,173300,1300114820,1671,1671,1671,1671,0
20241112,173200,1300114820,1671,1671,1671,1671,0
20241112,173100,1300114820,1671,1671,1671,1671,0
20241112,173000,1300114820,1671,1671,1671,1671,0
20241112,172900,1300114820,1671,1671,1671,1671,0
20241112,172800,1300114820,1671,1671,1671,1671,0
20241112,172700,1300114820,1671,1671,1671,1671,0
20241112,172600,1300114820,1671,1671,1671,1671,0
20241112,172500,1300114820,1671,1671,1671,1671,0
20241112,172400,1300114820,1671,1671,1671,1671,0
20241112,172300,1300114820,1671,1671,1671,1671,0
20241112,172200,1300114820,1671,1671,1671,1671,0
20241112,172100,1300114820,1671,1671,1671,1671,0
20241112,172000,1300114820,1671,1671,1671,1671,0
20241112,171900,1300114820,1671,1671,1671,1671,0
20241112,171800,1300114820,1671,1671,1671,1671,0
20241112,171700,1300114820,1671,1671,1671,1671,24799
20241112,171600,1300114820,1671,1671,1671,1671,0
20241112,171500,1300114820,1671,1671,1671,1671,0
20241112,171400,1300114820,1671,1671,1671,1671,0
20241112,171300,1300114820,1671,1671,1671,1671,0
20241112,171200,1300114820,1671,1671,1671,1671,0
20241112,171100,1300114820,1671,1671,1671,1671,0
20241112,171000,1300114820,1671,1671,1671,1671,0
20241112,170900,1300114820,1671,1671,1671,1671,0
20241112,170800,1300114820,1671,1671,1671,1671,0
20241112,170700,1300114820,1671,1671,1671,1671,0
20241112,170600,1300114820,1671,1671,1671,1671,0
20241112,170500,1300114820,1671,1671,1671,1671,0
20241112,170400,1300114820,1671,1671,1671,1671,0
20241112,170300,1300114820,1671,1671,1671,1671,0
20241112,170200,1300114820,1671,1671,1671,1671,0
20241112,170100,1300114820,1671,1671,1671,1671,0
20241112,170000,1300114820,1671,1671,1671,1671,0
20241112,165900,1300114820,1671,1671,1671,1671,0
20241112,165800,1300114820,1671,1671,1671,1671,0
20241112,165700,1300114820,1671,1671,1671,1671,0
20241112,165600,1300114820,1671,1671,1671,1671,0
20241112,165500,1300114820,1671,1671,1671,1671,0
20241112,165400,1300114820,1671,1671,1671,1671,0
20241112,165300,1300114820,1671,1671,1671,1671,0
20241112,165200,1300114820,1671,1671,1671,1671,0
20241112,165100,1300114820,1671,1671,1671,1671,0
20241112,165000,1300114820,1671,1671,1671,1671,0
20241112,164900,1300114820,1671,1671,1671,1671,0
20241112,164800,1300114820,1671,1671,1671,1671,0
20241112,164700,1300114820,1671,1671,1671,1671,24799
20241112,164600,1300114820,1671,1671,1671,1671,0
20241112,164500,1300114820,1671,1671,1671,1671,0
20241112,164400,1300114820,1671,1671,1671,1671,0
20241112,164300,1300114820,1671,1671,1671,1671,0
20241112,164200,1300114820,1671,1671,1671,1671,0
20241112,164100,1300114820,1671,1671,1671,1671,0
20241112,164000,1300114820,1671,1671,1671,1671,0
20241112,163900,1300114820,1671,1671,1671,1671,0
20241112,163800,1300114820,1671,1671,1671,1671,0
20241112,163700,1300114820,1671,1671,1671,1671,0
20241112,163600,1300114820,1671,1671,1671,1671,0
20241112,163500,1300114820,1671,1671,1671,1671,0
20241112,163400,1300114820,1671,1671,1671,1671,0
20241112,163300,1300114820,1671,1671,1671,1671,0
20241112,163200,1300114820,1671,1671,1671,1671,0
20241112,163100,1300114820,1671,1671,1671,1671,0
20241112,163000,1300114820,1671,1671,1671,1671,0
20241112,162900,1300114820,1671,1671,1671,1671,0
20241112,162800,1300114820,1671,1671,1671,1671,0
20241112,162700,1300114820,1671,1671,1671,1671,0
20241112,162600,1300114820,1671,1671,1671,1671,0
20241112,162500,1300114820,1671,1671,1671,1671,0
20241112,162400,1300114820,1671,1671,1671,1671,0
20241112,162300,1300114820,1671,1671,1671,1671,0
20241112,162200,1300114820,1671,1671,1671,1671,0
20241112,162100,1300114820,1671,1671,1671,1671,0
20241112,162000,1300114820,1671,1671,1671,1671,0
20241112,161900,1300114820,1671,1671,1671,1671,0
20241112,161800,1300114820,1671,1671,1671,1671,0
20241112,161700,1300114820,1671,1671,1671,1671,24799
20241112,161600,1300114820,1671,1671,1671,1671,0
20241112,161500,1300114820,1671,1671,1671,1671,0
20241112,161400,1300114820,1671,1671,1671,1671,0
20241112,161300,1300114820,1671,1671,1671,1671,0
20241112,161200,1300114820,1671,1671,1671,1671,0
20241112,161100,1300114820,1671,1671,1671,1671,0
20241112,161000,1300114820,1671,1671,1671,1671,0
20241112,160900,1300114820,1671,1671,1671,1671,0
20241112,160800,1300114820,1671,1671,1671,1671,0
20241112,160700,1300114820,1671,1671,1671,1671,0
20241112,160600,1300114820,1671,1671,1671,1671,0
20241112,160500,1300114820,1671,1671,1671,1671,0
20241112,160400,1300114820,1671,1671,1671,1671,0
20241112,160300,1300114820,1671,1671,1671,1671,0
20241112,160200,1300114820,1671,1671,1671,1671,0
20241112,160100,1300114820,1671,1671,1671,1671,0
20241112,160000,1300114820,1671,1671,1671,1671,0
20241112,155900,1300114820,1671,1671,1671,1671,0
20241112,155800,1300114820,1671,1671,1671,1671,0
20241112,155700,1300114820,1671,1671,1671,1671,0
20241112,155600,1300114820,1671,1671,1671,1671,0
20241112,155500,1300114820,1671,1671,1671,1671,0
20241112,155400,1300114820,1671,1671,1671,1671,0
20241112,155300,1300114820,1671,1671,1671,1671,0
20241112,155200,1300114820,1671,1671,1671,1671,0
20241112,155100,1300114820,1671,1671,1671,1671,0
20241112,155000,1300114820,1671,1671,1671,1671,0
20241112,154900,1300114820,1671,1671,1671,1671,0
20241112,154800,1300114820,1671,1671,1671,1671,0
20241112,154700,1300114820,1671,1671,1671,1671,24799
20241112,154600,1300114820,1671,1671,1671,1671,0
20241112,154500,1300114820,1671,1671,1671,1671,0
20241112,154400,1300114820,1671,1671,1671,1671,0
20241112,154300,1300114820,1671,1671,1671,1671,0
20241112,154200,1300114820,1671,1671,1671,1671,0
20241112,154100,1300114820,1671,1671,1671,1671,0
20241112,154000,1300114820,1671,1671,1671,1671,0
20241112,153900,1300114820,1671,1671,1671,1671,0
20241112,153800,1300114820,1671,1671,1671,1671,0
20241112,153700,1300114820,1671,1671,1671,1671,0
20241112,153600,1300114820,1671,1671,1671,1671,0
20241112,153500,1300114820,1671,1671,1671,1671,0
20241112,153400,1300114820,1671,1671,1671,1671,0
20241112,153300,1300114820,1671,1671,1671,1671,0
20241112,153200,1300114820,1671,1671,1671,1671,0
20241112,153100,1300114820,1671,1671,1671,1671,0
20241112,153000,1300114820,1671,1671,1671,1671,24799
20241112,152900,1258675691,1683,1683,1683,1683,0
20241112,152800,1258675691,1683,1683,1683,1683,0
20241112,152700,1258675691,1683,1683,1683,1683,0
20241112,152600,1258675691,1683,1683,1683,1683,0
20241112,152500,1258675691,1683,1683,1683,1683,0
20241112,152400,1258675691,1683,1683,1683,1683,0
20241112,152300,1258675691,1683,1683,1683,1683,0
20241112,152200,1258675691,1683,1683,1683,1683,0
20241112,152100,1258675691,1683,1683,1683,1683,0
20241112,152000,1258675691,1683,1683,1683,1683,0
20241112,151900,1258675691,1683,1679,1683,1676,7777
20241112,151800,1245632370,1682,1678,1682,1678,2042
20241112,151700,1242197986,1677,1682,1682,1677,32
20241112,151600,1242144172,1683,1684,1684,1677,744
20241112,151500,1240896095,1686,1686,1686,1686,0
20241112,151400,1240896095,1686,1686,1686,1686,1001
20241112,151300,1239208409,1676,1677,1677,1676,123
20241112,151200,1239002260,1676,1693,1693,1676,2052
20241112,151100,1235561203,1676,1682,1682,1676,2678
20241112,151000,1231067822,1682,1684,1684,1682,8300
20241112,150900,1217103708,1685,1695,1696,1685,2796
20241112,150800,1212365448,1685,1685,1685,1685,4
20241112,150700,1212358708,1685,1686,1686,1685,1518
20241112,150600,1209800360,1685,1689,1689,1685,3107
20241112,150500,1204553300,1696,1695,1697,1689,9123
20241112,150400,1189101830,1696,1690,1697,1690,3583
20241112,150300,1183029197,1696,1691,1696,1688,2665
20241112,150200,1178520647,1696,1692,1696,1692,1575
20241112,150100,1175852328,1692,1689,1692,1689,1766
20241112,150000,1172866368,1688,1688,1688,1688,0
20241112,145900,1172866368,1688,1688,1688,1684,1321
20241112,145800,1170640520,1689,1688,1689,1682,1985
20241112,145700,1167293844,1688,1689,1690,1688,1679
20241112,145600,1164458390,1689,1689,1689,1689,7
20241112,145500,1164446567,1688,1689,1689,1688,31
20241112,145400,1164394218,1689,1691,1691,1689,40
20241112,145300,1164326632,1691,1688,1691,1680,2485
20241112,145200,1160135327,1688,1687,1688,1687,555
20241112,145100,1159199019,1687,1685,1687,1680,4193
20241112,145000,1152145367,1685,1682,1685,1681,759
20241112,144900,1150869404,1687,1687,1687,1687,13
20241112,144800,1150847473,1687,1688,1688,1687,39
20241112,144700,1150781643,1688,1689,1689,1680,785
20241112,144600,1149461913,1689,1689,1689,1687,955
20241112,144500,1147850117,1689,1687,1689,1684,793
20241112,144400,1146513546,1687,1687,1689,1680,1148
20241112,144300,1144576386,1687,1687,1687,1680,2050
20241112,144200,1141132013,1687,1687,1687,1684,55
20241112,144100,1141039280,1687,1686,1687,1686,17
20241112,144000,1141010610,1686,1685,1686,1680,29
20241112,143900,1140961853,1686,1686,1687,1680,1611
20241112,143800,1138255260,1681,1687,1687,1681,1220
20241112,143700,1136204366,1689,1689,1689,1689,0
20241112,143600,1136204366,1689,1682,1689,1682,4320
20241112,143500,1128938119,1682,1682,1682,1682,4713
20241112,143400,1121010853,1682,1682,1682,1682,1
20241112,143300,1121009171,1683,1683,1683,1683,0
20241112,143200,1121009171,1683,1683,1683,1682,555
20241112,143100,1120075461,1682,1685,1685,1682,1798
20241112,143000,1117047677,1687,1687,1687,1687,0
20241112,142900,1117047677,1687,1687,1687,1685,5625
20241112,142800,1107558706,1687,1689,1689,1687,4205
20241112,142700,1100460239,1689,1690,1690,1689,2522
20241112,142600,1096198379,1690,1690,1690,1690,29
20241112,142500,1096149369,1692,1691,1693,1690,251
20241112,142400,1095724588,1693,1693,1693,1693,0
20241112,142300,1095724588,1693,1690,1693,1690,1115
20241112,142200,1093840061,1695,1695,1695,1695,0
20241112,142100,1093840061,1695,1695,1695,1695,524
20241112,142000,1092951881,1695,1694,1695,1694,542
20241112,141900,1092033233,1695,1695,1695,1695,0
20241112,141800,1092033233,1695,1693,1695,1693,2957
20241112,141700,1087022274,1694,1693,1694,1693,638
20241112,141600,1085941889,1690,1690,1690,1690,7
20241112,141500,1085930059,1693,1693,1693,1693,0
20241112,141400,1085930059,1693,1693,1693,1693,500
20241112,141300,1085083559,1693,1693,1693,1693,0
20241112,141200,1085083559,1693,1692,1693,1692,194
20241112,141100,1084755137,1692,1691,1692,1691,549
20241112,141000,1083826256,1690,1685,1690,1685,261
20241112,140900,1083385621,1684,1683,1684,1683,658
20241112,140800,1082278205,1683,1683,1690,1683,1501
20241112,140700,1079752015,1690,1688,1690,1688,20
20241112,140600,1079718227,1682,1682,1682,1682,291
20241112,140500,1079228765,1682,1682,1682,1682,1000
20241112,140400,1077546765,1681,1681,1689,1680,518
20241112,140300,1076676017,1680,1681,1681,1680,21
20241112,140200,1076640717,1685,1685,1685,1685,0
20241112,140100,1076640717,1685,1685,1685,1685,50
20241112,140000,1076556467,1685,1682,1685,1682,6
20241112,135900,1076546369,1682,1685,1685,1682,146
20241112,135800,1076300365,1681,1681,1681,1680,6
20241112,135700,1076290280,1676,1676,1676,1676,0
20241112,135600,1076290280,1676,1676,1676,1676,0
20241112,135500,1076290280,1676,1676,1676,1675,102
20241112,135400,1076119428,1674,1674,1674,1674,0
20241112,135300,1076119428,1674,1674,1674,1674,0
20241112,135200,1076119428,1674,1674,1674,1674,200
20241112,135100,1075784628,1674,1674,1674,1674,507
20241112,135000,1074935910,1675,1675,1675,1675,600
20241112,134900,1073930910,1674,1674,1674,1674,100
20241112,134800,1073763510,1674,1683,1685,1674,2064
20241112,134700,1070305991,1676,1676,1676,1676,7
20241112,134600,1070294259,1675,1682,1683,1675,3143
20241112,134500,1065023785,1677,1677,1677,1677,0
20241112,134400,1065023785,1677,1679,1679,1677,934
20241112,134300,1063456742,1679,1679,1679,1679,0
20241112,134200,1063456742,1679,1682,1682,1678,10583
20241112,134100,1045682878,1682,1689,1689,1682,1672
20241112,134000,1042867499,1689,1683,1689,1683,1114
20241112,133900,1040985959,1683,1683,1683,1683,593
20241112,133800,1039987940,1683,1683,1683,1683,30
20241112,133700,1039937450,1683,1683,1683,1683,0
20241112,133600,1039937450,1683,1683,1683,1683,0
20241112,133500,1039937450,1683,1683,1683,1683,11
20241112,133400,1039918937,1690,1683,1690,1683,117
20241112,133300,1039722019,1682,1695,1695,1682,988
20241112,133200,1038059173,1683,1683,1685,1683,813
20241112,133100,1036690836,1683,1693,1693,1683,110
20241112,133000,1036504706,1692,1683,1692,1683,23313
20241112,132900,997253447,1683,1685,1685,1683,501
20241112,132800,996410229,1694,1694,1694,1692,1001
20241112,132700,994715200,1697,1697,1697,1697,0
20241112,132600,994715200,1697,1697,1697,1697,1240
20241112,132500,992610920,1699,1699,1699,1699,1708
20241112,132400,989709028,1699,1699,1699,1699,444
20241112,132300,988954672,1699,1699,1699,1699,60
20241112,132200,988852732,1699,1697,1699,1697,625
20241112,132100,987791781,1697,1697,1697,1697,2028
20241112,132000,984350265,1697,1696,1697,1696,1850
20241112,131900,981210846,1681,1681,1681,1681,0
20241112,131800,981210846,1681,1694,1696,1680,8207
20241112,131700,967391971,1696,1707,1709,1696,4154
20241112,131600,960308573,1709,1709,1709,1709,101
20241112,131500,960135964,1710,1699,1711,1699,14848
20241112,131400,934773403,1694,1700,1700,1694,2504
20241112,131300,930518384,1700,1705,1714,1700,7571
20241112,131200,917593011,1703,1691,1703,1691,7666
20241112,131100,904573715,1691,1685,1691,1685,2081
20241112,131000,901058896,1685,1685,1685,1685,138
20241112,130900,900826366,1687,1686,1689,1686,141
20241112,130800,900588487,1686,1686,1686,1686,29
20241112,130700,900539593,1686,1685,1686,1685,18
20241112,130600,900509248,1686,1685,1686,1685,6
20241112,130500,900499133,1685,1685,1685,1685,100
20241112,130400,900330633,1685,1685,1685,1685,1
20241112,130300,900328948,1685,1680,1685,1678,695
20241112,130200,899158709,1680,1681,1681,1679,402
20241112,130100,898483747,1682,1682,1682,1682,1
20241112,130000,898482065,1684,1684,1684,1684,0
20241112,125900,898482065,1684,1684,1684,1684,9
20241112,125800,898466909,1684,1684,1684,1684,21
20241112,125700,898431545,1684,1675,1684,1675,137
20241112,125600,898201868,1674,1684,1684,1674,23
20241112,125500,898163336,1677,1672,1677,1672,559
20241112,125400,897228473,1675,1673,1675,1672,5067
20241112,125300,888755516,1673,1675,1675,1673,1555
20241112,125200,886152338,1675,1684,1684,1675,6371
20241112,125100,875468865,1679,1680,1680,1679,1365
20241112,125000,873175718,1684,1684,1684,1684,1
20241112,124900,873174034,1680,1681,1681,1680,701
20241112,124800,871995952,1684,1684,1684,1684,1
20241112,124700,871994268,1681,1681,1681,1681,155
20241112,124600,871733713,1681,1681,1681,1681,1
20241112,124500,871732032,1680,1680,1680,1680,2060
20241112,124400,868271232,1681,1681,1681,1681,335
20241112,124300,867708097,1681,1684,1684,1681,320
20241112,124200,867170174,1681,1684,1684,1681,1870
20241112,124100,864026698,1681,1684,1684,1681,1556
20241112,124000,861408129,1685,1685,1685,1685,14
20241112,123900,861384539,1685,1685,1685,1685,0
20241112,123800,861384539,1685,1684,1685,1684,409
20241112,123700,860695768,1684,1684,1684,1684,0
20241112,123600,860695768,1684,1684,1684,1684,174
20241112,123500,860402752,1684,1685,1685,1682,316
20241112,123400,859870673,1684,1682,1684,1682,87
20241112,123300,859724169,1682,1684,1684,1682,136
20241112,123200,859495255,1684,1684,1684,1684,0
20241112,123100,859495255,1684,1684,1684,1677,3
20241112,123000,859490210,1679,1679,1679,1675,2484
20241112,122900,855328511,1679,1679,1679,1679,0
20241112,122800,855328511,1679,1679,1679,1679,4
20241112,122700,855321795,1675,1676,1676,1675,2000
20241112,122600,851971295,1675,1681,1684,1675,4103
20241112,122500,845091934,1679,1682,1682,1679,5620
20241112,122400,835649046,1682,1682,1682,1682,126
20241112,122300,835437114,1684,1684,1684,1684,500
20241112,122200,834595114,1685,1682,1685,1682,2207
20241112,122100,830882937,1682,1684,1684,1682,1443
20241112,122000,828454490,1684,1684,1685,1684,231
20241112,121900,828065485,1682,1682,1682,1682,0
20241112,121800,828065485,1682,1682,1689,1682,376
20241112,121700,827433046,1682,1683,1683,1681,1505
20241112,121600,824901435,1682,1682,1682,1682,0
20241112,121500,824901435,1682,1682,1682,1682,0
20241112,121400,824901435,1682,1682,1682,1682,480
20241112,121300,824094075,1690,1690,1690,1690,0
20241112,121200,824094075,1690,1689,1690,1689,30
20241112,121100,824043395,1681,1681,1681,1681,160
20241112,121000,823774435,1683,1682,1683,1681,9298
20241112,120900,808136656,1684,1684,1684,1684,89
20241112,120800,807986780,1690,1690,1690,1690,1
20241112,120700,807985090,1682,1685,1685,1682,10934
20241112,120600,789585982,1684,1685,1685,1684,1133
20241112,120500,787677508,1684,1684,1684,1684,0
20241112,120400,787677508,1684,1690,1690,1684,1133
20241112,120300,785763430,1690,1692,1692,1690,6
20241112,120200,785753288,1693,1693,1693,1693,0
20241112,120100,785753288,1693,1693,1693,1693,0
20241112,120000,785753288,1693,1693,1693,1693,0
20241112,115900,785753288,1693,1693,1693,1693,2275
20241112,115800,781901713,1693,1684,1693,1684,3270
20241112,115700,776367403,1684,1684,1684,1684,1
20241112,115600,776365719,1683,1683,1683,1683,0
20241112,115500,776365719,1683,1683,1683,1683,0
20241112,115400,776365719,1683,1685,1685,1683,4413
20241112,115300,768936810,1684,1684,1684,1684,16
20241112,115200,768909866,1684,1685,1685,1684,158
20241112,115100,768643694,1686,1686,1686,1686,6
20241112,115000,768633578,1687,1687,1687,1687,3511
20241112,114900,762710521,1687,1694,1694,1687,1208
20241112,114800,760669125,1694,1687,1697,1687,7044
20241112,114700,748737228,1693,1693,1693,1693,1
20241112,114600,748735535,1687,1687,1687,1687,63
20241112,114500,748629254,1687,1687,1687,1687,0
20241112,114400,748629254,1687,1687,1687,1687,0
20241112,114300,748629254,1687,1684,1687,1684,8292
20241112,114200,734665484,1683,1684,1684,1683,1766
20241112,114100,731691981,1693,1683,1694,1683,4067
20241112,114000,724837229,1684,1692,1692,1684,1894
20241112,113900,721647079,1686,1692,1692,1686,31
20241112,113800,721594806,1683,1683,1683,1683,0
20241112,113700,721594806,1683,1683,1683,1683,0
20241112,113600,721594806,1683,1685,1685,1683,1000
20241112,113500,719910882,1684,1687,1693,1684,5944
20241112,113400,709890717,1687,1688,1688,1687,1849
20241112,113300,706769613,1689,1691,1691,1689,6926
20241112,113200,695065427,1697,1697,1697,1697,0
20241112,113100,695065427,1697,1694,1697,1690,4342
20241112,113000,687719039,1694,1694,1694,1693,970
20241112,112900,686076329,1694,1694,1694,1694,0
20241112,112800,686076329,1694,1697,1697,1694,110
20241112,112700,685889672,1695,1697,1697,1695,73
20241112,112600,685765897,1698,1698,1698,1698,3016
20241112,112500,680644729,1698,1702,1702,1698,8
20241112,112400,680631130,1702,1701,1702,1699,14
20241112,112300,680607308,1694,1702,1702,1694,510
20241112,112200,679742592,1695,1695,1695,1695,2000
20241112,112100,676352592,1702,1699,1702,1699,56
20241112,112000,676257333,1695,1695,1695,1695,425
20241112,111900,675536958,1695,1697,1697,1695,3222
20241112,111800,670072144,1697,1697,1697,1697,57
20241112,111700,669975415,1699,1699,1699,1699,6
20241112,111600,669965221,1700,1702,1702,1700,1342
20241112,111500,667683768,1702,1703,1703,1702,1699
20241112,111400,664790377,1710,1700,1710,1700,1779
20241112,111300,661748297,1699,1699,1699,1699,0
20241112,111200,661748297,1699,1699,1699,1699,287
20241112,111100,661260684,1699,1710,1710,1699,636
20241112,111000,660178844,1710,1710,1710,1710,20
20241112,110900,660144644,1697,1711,1711,1697,69
20241112,110800,660026725,1711,1697,1711,1697,1523
20241112,110700,657422678,1697,1697,1697,1697,1998
20241112,110600,654032072,1697,1698,1698,1697,50
20241112,110500,653947186,1715,1715,1715,1715,0
20241112,110400,653947186,1715,1715,1715,1715,10
20241112,110300,653930036,1715,1715,1715,1715,200
20241112,110200,653587036,1717,1717,1717,1717,786
20241112,110100,652237474,1718,1718,1718,1718,4
20241112,110000,652230602,1697,1697,1697,1697,0
20241112,105900,652230602,1697,1695,1697,1695,800
20241112,105800,650873602,1721,1698,1721,1698,800
20241112,105700,649503820,1691,1691,1691,1691,0
20241112,105600,649503820,1691,1698,1698,1691,272
20241112,105500,649042867,1690,1697,1697,1690,1871
20241112,105400,645874070,1701,1697,1701,1697,276
20241112,105300,645405594,1697,1697,1697,1697,243
20241112,105200,644993223,1690,1696,1696,1690,13986
20241112,105100,621319588,1696,1702,1706,1695,4736
20241112,105000,613278674,1702,1702,1702,1702,2
20241112,104900,613275270,1707,1707,1707,1707,0
20241112,104800,613275270,1707,1707,1707,1707,500
20241112,104700,612421770,1707,1707,1707,1707,824
20241112,104600,611015202,1707,1707,1707,1707,950
20241112,104500,609393552,1707,1706,1707,1700,884
20241112,104400,607886291,1705,1705,1705,1705,243
20241112,104300,607471976,1705,1705,1705,1705,24
20241112,104200,607431056,1706,1702,1706,1700,712
20241112,104100,606218385,1710,1710,1710,1710,0
20241112,104000,606218385,1710,1710,1710,1710,348
20241112,103900,605623305,1710,1710,1710,1710,0
20241112,103800,605623305,1710,1711,1711,1710,172
20241112,103700,605329123,1711,1711,1711,1711,364
20241112,103600,604706319,1711,1708,1711,1708,400
20241112,103500,604022219,1711,1707,1711,1707,520
20241112,103400,603133676,1706,1704,1706,1699,2888
20241112,103300,598223417,1704,1703,1704,1703,2055
20241112,103200,594723732,1702,1700,1702,1700,18
20241112,103100,594693099,1699,1699,1699,1699,1
20241112,103000,594691400,1698,1698,1698,1698,795
20241112,102900,593341490,1693,1693,1693,1693,0
20241112,102800,593341490,1693,1696,1696,1693,246
20241112,102700,592924454,1695,1694,1695,1694,71
20241112,102600,592804119,1693,1691,1693,1691,266
20241112,102500,592353794,1691,1695,1696,1691,4522
20241112,102400,584699620,1695,1694,1695,1694,715
20241112,102300,583487705,1694,1692,1694,1692,1103
20241112,102200,581621426,1693,1697,1697,1693,2272
20241112,102100,577773280,1698,1699,1702,1698,169
20241112,102000,577486237,1700,1702,1702,1700,1431
20241112,101900,575051756,1701,1702,1702,1701,3538
20241112,101800,569030891,1702,1711,1711,1702,6050
20241112,101700,558685457,1711,1711,1711,1711,20
20241112,101600,558651237,1720,1712,1720,1712,1017
20241112,101500,556910085,1722,1722,1722,1722,1
20241112,101400,556908363,1722,1722,1722,1722,0
20241112,101300,556908363,1722,1723,1723,1722,200
20241112,101200,556563863,1723,1718,1723,1718,366
20241112,101100,555933629,1717,1717,1717,1717,100
20241112,101000,555761929,1717,1703,1717,1703,103
20241112,100900,555586506,1703,1702,1703,1701,729
20241112,100800,554346379,1701,1713,1713,1701,3000
20241112,100700,549222707,1713,1713,1713,1713,0
20241112,100600,549222707,1713,1719,1719,1713,1044
20241112,100500,547428077,1719,1719,1721,1719,3134
20241112,100400,542038798,1719,1715,1719,1715,2106
20241112,100300,538423572,1715,1715,1715,1715,4202
20241112,100200,531217142,1715,1715,1715,1715,653
20241112,100100,530097247,1710,1708,1715,1708,3034
20241112,100000,524915131,1706,1715,1715,1706,61
20241112,095900,524810795,1715,1709,1715,1709,1199
20241112,095800,522761053,1709,1707,1709,1707,622
20241112,095700,521698786,1705,1701,1705,1701,1324
20241112,095600,519443521,1701,1700,1701,1700,587
20241112,095500,518445149,1701,1700,1701,1691,7824
20241112,095400,505187781,1701,1706,1706,1701,82
20241112,095300,505048191,1707,1707,1707,1707,0
20241112,095200,505048191,1707,1697,1707,1696,574
20241112,095100,504074574,1697,1698,1698,1697,1250
20241112,095000,501952185,1698,1698,1698,1698,1132
20241112,094900,500030049,1697,1698,1698,1697,4183
20241112,094800,492927430,1698,1698,1698,1698,205
20241112,094700,492579340,1708,1708,1708,1708,1
20241112,094600,492577632,1697,1698,1698,1697,3433
20241112,094500,486748498,1708,1705,1708,1705,1309
20241112,094400,484515522,1700,1700,1700,1700,0
20241112,094300,484515522,1700,1708,1708,1700,6620
20241112,094200,473261362,1697,1709,1709,1697,1631
20241112,094100,470491335,1710,1710,1710,1710,0
20241112,094000,470491335,1710,1703,1710,1695,269
20241112,093900,470034501,1707,1703,1707,1703,2360
20241112,093800,466012766,1703,1696,1703,1688,19899
20241112,093700,432370100,1695,1695,1702,1694,2286
20241112,093600,428494948,1695,1706,1706,1695,5225
20241112,093500,419620716,1706,1704,1706,1704,4033
20241112,093400,412741707,1704,1694,1704,1693,3439
20241112,093300,406910051,1693,1700,1700,1693,8008
20241112,093200,393344393,1701,1704,1704,1695,4668
20241112,093100,385409360,1704,1707,1708,1704,2947
20241112,093000,380382628,1708,1711,1716,1708,959
20241112,092900,378742948,1713,1716,1716,1710,3474
20241112,092800,372782344,1710,1710,1710,1710,0
20241112,092700,372782344,1710,1706,1710,1706,1295
20241112,092600,370570234,1710,1706,1710,1706,415
20241112,092500,369861784,1704,1703,1710,1703,2495
20241112,092400,365603497,1703,1709,1710,1682,29249
20241112,092300,315814533,1709,1711,1718,1705,8461
20241112,092200,301352194,1712,1711,1712,1711,6677
20241112,092100,289926161,1711,1720,1720,1710,8682
20241112,092000,275041502,1719,1720,1720,1719,453
20241112,091900,274262552,1720,1721,1728,1720,4054
20241112,091800,267277871,1722,1727,1727,1710,28364
20241112,091700,218509891,1728,1728,1728,1728,5
20241112,091600,218501251,1727,1727,1727,1727,590
20241112,091500,217482321,1727,1730,1730,1727,7011
20241112,091400,205370368,1748,1735,1748,1729,39531
20241112,091300,136689193,1734,1735,1735,1734,2320
20241112,091200,132664410,1735,1737,1737,1735,729
20241112,091100,131399257,1737,1749,1750,1737,6107
20241112,091000,120791269,1735,1736,1752,1733,6588
20241112,090900,109357228,1743,1746,1748,1736,1461
20241112,090800,106806605,1746,1743,1748,1735,3781
20241112,090700,100236121,1745,1776,1776,1744,12740
20241112,090600,77901684,1776,1770,1776,1770,479
20241112,090500,77053636,1760,1767,1767,1760,5756
20241112,090400,66919720,1767,1773,1773,1759,3365
20241112,090300,60971395,1780,1771,1781,1769,3731
20241112,090200,54348018,1772,1784,1784,1772,4721
20241112,090100,45969885,1776,1783,1783,1776,6739
20241112,090000,33992741,1783,1783,1784,1780,19065