KissMeData/002760/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,183700,732626015,1122,1122,1122,1122,33101
20241113,183600,732626015,1122,1122,1122,1122,0
20241113,183500,732626015,1122,1122,1122,1122,0
20241113,183400,732626015,1122,1122,1122,1122,0
20241113,183300,732626015,1122,1122,1122,1122,0
20241113,183200,732626015,1122,1122,1122,1122,0
20241113,183100,732626015,1122,1122,1122,1122,0
20241113,183000,732626015,1122,1122,1122,1122,0
20241113,182900,732626015,1122,1122,1122,1122,0
20241113,182800,732626015,1122,1122,1122,1122,0
20241113,182700,732626015,1122,1122,1122,1122,0
20241113,182600,732626015,1122,1122,1122,1122,0
20241113,182500,732626015,1122,1122,1122,1122,0
20241113,182400,732626015,1122,1122,1122,1122,0
20241113,182300,732626015,1122,1122,1122,1122,0
20241113,182200,732626015,1122,1122,1122,1122,0
20241113,182100,732626015,1122,1122,1122,1122,0
20241113,182000,732626015,1122,1122,1122,1122,0
20241113,181900,732626015,1122,1122,1122,1122,0
20241113,181800,732626015,1122,1122,1122,1122,0
20241113,181700,732626015,1122,1122,1122,1122,0
20241113,181600,732626015,1122,1122,1122,1122,0
20241113,181500,732626015,1122,1122,1122,1122,0
20241113,181400,732626015,1122,1122,1122,1122,0
20241113,181300,732626015,1122,1122,1122,1122,0
20241113,181200,732626015,1122,1122,1122,1122,0
20241113,181100,732626015,1122,1122,1122,1122,0
20241113,181000,732626015,1122,1122,1122,1122,0
20241113,180900,732626015,1122,1122,1122,1122,0
20241113,180800,732626015,1122,1122,1122,1122,0
20241113,180700,732626015,1122,1122,1122,1122,33101
20241113,180600,732626015,1122,1122,1122,1122,0
20241113,180500,732626015,1122,1122,1122,1122,0
20241113,180400,732626015,1122,1122,1122,1122,0
20241113,180300,732626015,1122,1122,1122,1122,0
20241113,180200,732626015,1122,1122,1122,1122,0
20241113,180100,732626015,1122,1122,1122,1122,0
20241113,180000,732626015,1122,1122,1122,1122,0
20241113,175900,732626015,1122,1122,1122,1122,0
20241113,175800,732626015,1122,1122,1122,1122,0
20241113,175700,732626015,1122,1122,1122,1122,0
20241113,175600,732626015,1122,1122,1122,1122,0
20241113,175500,732626015,1122,1122,1122,1122,0
20241113,175400,732626015,1122,1122,1122,1122,0
20241113,175300,732626015,1122,1122,1122,1122,0
20241113,175200,732626015,1122,1122,1122,1122,0
20241113,175100,732626015,1122,1122,1122,1122,0
20241113,175000,732626015,1122,1122,1122,1122,0
20241113,174900,732626015,1122,1122,1122,1122,0
20241113,174800,732626015,1122,1122,1122,1122,0
20241113,174700,732626015,1122,1122,1122,1122,0
20241113,174600,732626015,1122,1122,1122,1122,0
20241113,174500,732626015,1122,1122,1122,1122,0
20241113,174400,732626015,1122,1122,1122,1122,0
20241113,174300,732626015,1122,1122,1122,1122,0
20241113,174200,732626015,1122,1122,1122,1122,0
20241113,174100,732626015,1122,1122,1122,1122,0
20241113,174000,732626015,1122,1122,1122,1122,0
20241113,173900,732626015,1122,1122,1122,1122,0
20241113,173800,732626015,1122,1122,1122,1122,0
20241113,173700,732626015,1122,1122,1122,1122,33101
20241113,173600,732626015,1122,1122,1122,1122,0
20241113,173500,732626015,1122,1122,1122,1122,0
20241113,173400,732626015,1122,1122,1122,1122,0
20241113,173300,732626015,1122,1122,1122,1122,0
20241113,173200,732626015,1122,1122,1122,1122,0
20241113,173100,732626015,1122,1122,1122,1122,0
20241113,173000,732626015,1122,1122,1122,1122,0
20241113,172900,732626015,1122,1122,1122,1122,0
20241113,172800,732626015,1122,1122,1122,1122,0
20241113,172700,732626015,1122,1122,1122,1122,0
20241113,172600,732626015,1122,1122,1122,1122,0
20241113,172500,732626015,1122,1122,1122,1122,0
20241113,172400,732626015,1122,1122,1122,1122,0
20241113,172300,732626015,1122,1122,1122,1122,0
20241113,172200,732626015,1122,1122,1122,1122,0
20241113,172100,732626015,1122,1122,1122,1122,0
20241113,172000,732626015,1122,1122,1122,1122,0
20241113,171900,732626015,1122,1122,1122,1122,0
20241113,171800,732626015,1122,1122,1122,1122,0
20241113,171700,732626015,1122,1122,1122,1122,0
20241113,171600,732626015,1122,1122,1122,1122,0
20241113,171500,732626015,1122,1122,1122,1122,0
20241113,171400,732626015,1122,1122,1122,1122,0
20241113,171300,732626015,1122,1122,1122,1122,0
20241113,171200,732626015,1122,1122,1122,1122,0
20241113,171100,732626015,1122,1122,1122,1122,0
20241113,171000,732626015,1122,1122,1122,1122,0
20241113,170900,732626015,1122,1122,1122,1122,0
20241113,170800,732626015,1122,1122,1122,1122,0
20241113,170700,732626015,1122,1122,1122,1122,33101
20241113,170600,732626015,1122,1122,1122,1122,0
20241113,170500,732626015,1122,1122,1122,1122,0
20241113,170400,732626015,1122,1122,1122,1122,0
20241113,170300,732626015,1122,1122,1122,1122,0
20241113,170200,732626015,1122,1122,1122,1122,0
20241113,170100,732626015,1122,1122,1122,1122,0
20241113,170000,732626015,1122,1122,1122,1122,0
20241113,165900,732626015,1122,1122,1122,1122,0
20241113,165800,732626015,1122,1122,1122,1122,0
20241113,165700,732626015,1122,1122,1122,1122,0
20241113,165600,732626015,1122,1122,1122,1122,0
20241113,165500,732626015,1122,1122,1122,1122,0
20241113,165400,732626015,1122,1122,1122,1122,0
20241113,165300,732626015,1122,1122,1122,1122,0
20241113,165200,732626015,1122,1122,1122,1122,0
20241113,165100,732626015,1122,1122,1122,1122,0
20241113,165000,732626015,1122,1122,1122,1122,0
20241113,164900,732626015,1122,1122,1122,1122,0
20241113,164800,732626015,1122,1122,1122,1122,0
20241113,164700,732626015,1122,1122,1122,1122,0
20241113,164600,732626015,1122,1122,1122,1122,0
20241113,164500,732626015,1122,1122,1122,1122,0
20241113,164400,732626015,1122,1122,1122,1122,0
20241113,164300,732626015,1122,1122,1122,1122,0
20241113,164200,732626015,1122,1122,1122,1122,0
20241113,164100,732626015,1122,1122,1122,1122,0
20241113,164000,732626015,1122,1122,1122,1122,0
20241113,163900,732626015,1122,1122,1122,1122,0
20241113,163800,732626015,1122,1122,1122,1122,0
20241113,163700,732626015,1122,1122,1122,1122,33101
20241113,163600,732626015,1122,1122,1122,1122,0
20241113,163500,732626015,1122,1122,1122,1122,0
20241113,163400,732626015,1122,1122,1122,1122,0
20241113,163300,732626015,1122,1122,1122,1122,0
20241113,163200,732626015,1122,1122,1122,1122,0
20241113,163100,732626015,1122,1122,1122,1122,0
20241113,163000,732626015,1122,1122,1122,1122,0
20241113,162900,732626015,1122,1122,1122,1122,0
20241113,162800,732626015,1122,1122,1122,1122,0
20241113,162700,732626015,1122,1122,1122,1122,0
20241113,162600,732626015,1122,1122,1122,1122,0
20241113,162500,732626015,1122,1122,1122,1122,0
20241113,162400,732626015,1122,1122,1122,1122,0
20241113,162300,732626015,1122,1122,1122,1122,0
20241113,162200,732626015,1122,1122,1122,1122,0
20241113,162100,732626015,1122,1122,1122,1122,0
20241113,162000,732626015,1122,1122,1122,1122,0
20241113,161900,732626015,1122,1122,1122,1122,0
20241113,161800,732626015,1122,1122,1122,1122,0
20241113,161700,732626015,1122,1122,1122,1122,0
20241113,161600,732626015,1122,1122,1122,1122,0
20241113,161500,732626015,1122,1122,1122,1122,0
20241113,161400,732626015,1122,1122,1122,1122,0
20241113,161300,732626015,1122,1122,1122,1122,0
20241113,161200,732626015,1122,1122,1122,1122,0
20241113,161100,732626015,1122,1122,1122,1122,0
20241113,161000,732626015,1122,1122,1122,1122,0
20241113,160900,732626015,1122,1122,1122,1122,0
20241113,160800,732626015,1122,1122,1122,1122,0
20241113,160700,732626015,1122,1122,1122,1122,33101
20241113,160600,732626015,1122,1122,1122,1122,0
20241113,160500,732626015,1122,1122,1122,1122,0
20241113,160400,732626015,1122,1122,1122,1122,0
20241113,160300,732626015,1122,1122,1122,1122,0
20241113,160200,732626015,1122,1122,1122,1122,0
20241113,160100,732626015,1122,1122,1122,1122,0
20241113,160000,732626015,1122,1122,1122,1122,0
20241113,155900,732626015,1122,1122,1122,1122,0
20241113,155800,732626015,1122,1122,1122,1122,0
20241113,155700,732626015,1122,1122,1122,1122,0
20241113,155600,732626015,1122,1122,1122,1122,0
20241113,155500,732626015,1122,1122,1122,1122,0
20241113,155400,732626015,1122,1122,1122,1122,0
20241113,155300,732626015,1122,1122,1122,1122,0
20241113,155200,732626015,1122,1122,1122,1122,0
20241113,155100,732626015,1122,1122,1122,1122,0
20241113,155000,732626015,1122,1122,1122,1122,0
20241113,154900,732626015,1122,1122,1122,1122,0
20241113,154800,732626015,1122,1122,1122,1122,0
20241113,154700,732626015,1122,1122,1122,1122,0
20241113,154600,732626015,1122,1122,1122,1122,0
20241113,154500,732626015,1122,1122,1122,1122,0
20241113,154400,732626015,1122,1122,1122,1122,0
20241113,154300,732626015,1122,1122,1122,1122,0
20241113,154200,732626015,1122,1122,1122,1122,0
20241113,154100,732626015,1122,1122,1122,1122,0
20241113,154000,732626015,1122,1122,1122,1122,0
20241113,153900,732626015,1122,1122,1122,1122,0
20241113,153800,732626015,1122,1122,1122,1122,0
20241113,153700,732626015,1122,1122,1122,1122,33101
20241113,153600,732626015,1122,1122,1122,1122,0
20241113,153500,732626015,1122,1122,1122,1122,0
20241113,153400,732626015,1122,1122,1122,1122,0
20241113,153300,732626015,1122,1122,1122,1122,0
20241113,153200,732626015,1122,1122,1122,1122,0
20241113,153100,732626015,1122,1122,1122,1122,0
20241113,153000,732626015,1122,1122,1122,1122,33101
20241113,152900,695486693,1125,1125,1125,1125,0
20241113,152800,695486693,1125,1125,1125,1125,0
20241113,152700,695486693,1125,1125,1125,1125,0
20241113,152600,695486693,1125,1125,1125,1125,0
20241113,152500,695486693,1125,1125,1125,1125,0
20241113,152400,695486693,1125,1125,1125,1125,0
20241113,152300,695486693,1125,1125,1125,1125,0
20241113,152200,695486693,1125,1125,1125,1125,0
20241113,152100,695486693,1125,1125,1125,1125,0
20241113,152000,695486693,1125,1125,1125,1125,0
20241113,151900,695486693,1125,1124,1125,1122,6992
20241113,151800,687632679,1127,1125,1127,1125,4954
20241113,151700,682056638,1125,1125,1125,1124,1873
20241113,151600,679951013,1125,1125,1125,1125,0
20241113,151500,679951013,1125,1125,1125,1124,1156
20241113,151400,678650617,1126,1126,1126,1126,0
20241113,151300,678650617,1126,1126,1126,1126,100
20241113,151200,678538017,1126,1122,1126,1122,1690
20241113,151100,676639255,1126,1124,1126,1121,5560
20241113,151000,670394073,1124,1124,1125,1124,6759
20241113,150900,662794535,1125,1125,1125,1125,2371
20241113,150800,660127160,1125,1126,1126,1125,6320
20241113,150700,653016922,1126,1126,1126,1126,6300
20241113,150600,645923122,1128,1128,1128,1128,189
20241113,150500,645709930,1128,1128,1128,1128,1
20241113,150400,645708802,1128,1126,1128,1126,1000
20241113,150300,644581802,1126,1128,1128,1126,2
20241113,150200,644579548,1126,1126,1126,1126,202
20241113,150100,644352096,1126,1126,1126,1126,2225
20241113,150000,641846746,1126,1126,1126,1126,1226
20241113,145900,640466270,1126,1126,1126,1126,1509
20241113,145800,638767136,1126,1126,1126,1126,1
20241113,145700,638766010,1129,1129,1129,1129,0
20241113,145600,638766010,1129,1129,1129,1129,0
20241113,145500,638766010,1129,1129,1129,1129,50
20241113,145400,638709560,1129,1129,1129,1129,1780
20241113,145300,636699940,1129,1129,1129,1129,0
20241113,145200,636699940,1129,1126,1129,1125,1292
20241113,145100,635244798,1126,1126,1126,1126,30
20241113,145000,635211018,1126,1126,1126,1126,9
20241113,144900,635200884,1125,1124,1127,1124,132
20241113,144800,635052348,1124,1125,1125,1124,113
20241113,144700,634925256,1124,1124,1124,1124,203
20241113,144600,634697084,1124,1124,1124,1124,2
20241113,144500,634694836,1127,1127,1127,1127,88
20241113,144400,634595660,1130,1130,1130,1130,800
20241113,144300,633691660,1130,1130,1130,1130,1
20241113,144200,633690530,1124,1124,1124,1124,0
20241113,144100,633690530,1124,1124,1124,1124,3700
20241113,144000,629531730,1124,1131,1131,1124,213
20241113,143900,629292097,1131,1131,1131,1131,0
20241113,143800,629292097,1131,1131,1131,1131,1
20241113,143700,629290966,1126,1125,1126,1125,7369
20241113,143600,621000441,1126,1126,1126,1126,12
20241113,143500,620986929,1126,1128,1128,1126,563
20241113,143400,620352959,1132,1128,1132,1128,2247
20241113,143300,617810343,1128,1128,1128,1128,1
20241113,143200,617809215,1128,1128,1128,1128,620
20241113,143100,617109855,1130,1130,1130,1130,2138
20241113,143000,614693915,1130,1130,1130,1130,4
20241113,142900,614689395,1133,1133,1133,1133,0
20241113,142800,614689395,1133,1130,1133,1128,66
20241113,142700,614614695,1128,1128,1128,1128,18
20241113,142600,614594391,1130,1129,1130,1129,1575
20241113,142500,612814941,1129,1125,1129,1124,1202
20241113,142400,611460963,1129,1129,1129,1129,0
20241113,142300,611460963,1129,1129,1129,1129,809
20241113,142200,610547602,1129,1125,1129,1123,10203
20241113,142100,599080961,1125,1129,1129,1125,6
20241113,142000,599074203,1125,1125,1125,1125,250
20241113,141900,598792953,1129,1126,1129,1125,1379
20241113,141800,597240355,1129,1128,1130,1128,1497
20241113,141700,595551409,1129,1130,1130,1129,828
20241113,141600,594616087,1134,1134,1134,1134,0
20241113,141500,594616087,1134,1134,1134,1134,0
20241113,141400,594616087,1134,1134,1134,1134,307
20241113,141300,594267949,1134,1134,1134,1134,1
20241113,141200,594266815,1127,1127,1127,1127,385
20241113,141100,593832920,1127,1126,1129,1126,814
20241113,141000,592915570,1130,1130,1130,1130,0
20241113,140900,592915570,1130,1130,1130,1130,882
20241113,140800,591918910,1130,1130,1130,1130,5
20241113,140700,591913260,1130,1126,1130,1126,3218
20241113,140600,588286268,1126,1126,1126,1126,7
20241113,140500,588278386,1126,1126,1126,1126,0
20241113,140400,588278386,1126,1126,1126,1126,689
20241113,140300,587502572,1126,1126,1126,1126,500
20241113,140200,586939572,1126,1129,1129,1126,1580
20241113,140100,585158566,1130,1130,1130,1130,0
20241113,140000,585158566,1130,1130,1130,1129,21
20241113,135900,585134837,1130,1130,1130,1130,319
20241113,135800,584774367,1129,1129,1129,1129,0
20241113,135700,584774367,1129,1129,1129,1129,920
20241113,135600,583735687,1129,1129,1129,1129,0
20241113,135500,583735687,1129,1128,1129,1126,60
20241113,135400,583668021,1131,1133,1133,1131,100
20241113,135300,583554821,1135,1135,1135,1135,0
20241113,135200,583554821,1135,1128,1135,1125,3734
20241113,135100,579344525,1128,1128,1128,1127,4400
20241113,135000,574382371,1128,1129,1135,1128,705
20241113,134900,573585886,1129,1130,1130,1129,293
20241113,134800,573255088,1135,1135,1135,1135,20
20241113,134700,573232388,1135,1135,1135,1135,1
20241113,134600,573231253,1130,1130,1130,1130,0
20241113,134500,573231253,1130,1130,1130,1130,20
20241113,134400,573208653,1129,1129,1129,1129,600
20241113,134300,572531253,1130,1130,1130,1130,7
20241113,134200,572523343,1131,1131,1131,1131,616
20241113,134100,571826647,1131,1131,1131,1131,248
20241113,134000,571546159,1135,1135,1135,1135,1
20241113,133900,571545024,1131,1131,1131,1131,10
20241113,133800,571533714,1132,1132,1132,1131,177
20241113,133700,571333480,1132,1132,1132,1132,0
20241113,133600,571333480,1132,1132,1132,1132,4040
20241113,133500,566760200,1132,1132,1132,1132,200
20241113,133400,566533800,1132,1132,1132,1132,155
20241113,133300,566358340,1132,1132,1132,1132,17
20241113,133200,566339096,1137,1137,1137,1136,1537
20241113,133100,564592905,1137,1135,1137,1135,6015
20241113,133000,557760161,1131,1135,1135,1131,10
20241113,132900,557748827,1136,1136,1136,1136,0
20241113,132800,557748827,1136,1134,1136,1129,3066
20241113,132700,554270856,1133,1133,1133,1133,400
20241113,132600,553817656,1129,1129,1129,1129,398
20241113,132500,553368314,1129,1129,1129,1129,0
20241113,132400,553368314,1129,1129,1129,1129,100
20241113,132300,553255414,1129,1133,1133,1129,700
20241113,132200,552464264,1127,1127,1127,1127,0
20241113,132100,552464264,1127,1127,1127,1127,10
20241113,132000,552452994,1127,1127,1127,1127,715
20241113,131900,551647189,1127,1131,1131,1127,4956
20241113,131800,546054610,1131,1131,1131,1131,320
20241113,131700,545692690,1134,1134,1134,1134,20
20241113,131600,545670010,1134,1134,1134,1134,10
20241113,131500,545658670,1134,1134,1134,1134,0
20241113,131400,545658670,1134,1134,1134,1134,0
20241113,131300,545658670,1134,1134,1134,1134,0
20241113,131200,545658670,1134,1128,1134,1128,9436
20241113,131100,535000309,1129,1130,1130,1129,16359
20241113,131000,516529825,1131,1133,1133,1131,111
20241113,130900,516404068,1133,1132,1133,1132,255
20241113,130800,516115253,1133,1133,1133,1133,1
20241113,130700,516114120,1130,1130,1130,1130,100
20241113,130600,516001120,1130,1130,1130,1130,226
20241113,130500,515745740,1130,1130,1130,1130,2
20241113,130400,515743480,1130,1130,1130,1130,0
20241113,130300,515743480,1130,1130,1130,1130,0
20241113,130200,515743480,1130,1130,1130,1130,1
20241113,130100,515742350,1130,1130,1130,1130,114
20241113,130000,515613530,1130,1130,1130,1130,0
20241113,125900,515613530,1130,1130,1130,1130,0
20241113,125800,515613530,1130,1130,1130,1130,0
20241113,125700,515613530,1130,1130,1135,1130,1777
20241113,125600,513605515,1130,1130,1130,1130,0
20241113,125500,513605515,1130,1130,1130,1130,0
20241113,125400,513605515,1130,1130,1130,1130,2
20241113,125300,513603255,1132,1131,1132,1131,12
20241113,125200,513589675,1132,1132,1132,1132,883
20241113,125100,512590119,1132,1132,1132,1132,1
20241113,125000,512588987,1132,1132,1132,1132,0
20241113,124900,512588987,1132,1132,1132,1132,7
20241113,124800,512581063,1132,1132,1132,1132,9385
20241113,124700,501957243,1132,1132,1132,1132,0
20241113,124600,501957243,1132,1128,1132,1128,290
20241113,124500,501629243,1135,1135,1135,1135,0
20241113,124400,501629243,1135,1135,1135,1135,0
20241113,124300,501629243,1135,1129,1135,1128,12983
20241113,124200,486894850,1135,1135,1135,1135,2
20241113,124100,486892580,1128,1128,1128,1128,0
20241113,124000,486892580,1128,1129,1129,1128,700
20241113,123900,486102729,1134,1134,1134,1134,1002
20241113,123800,484966461,1134,1134,1134,1134,0
20241113,123700,484966461,1134,1134,1134,1134,10
20241113,123600,484955121,1134,1134,1134,1134,3
20241113,123500,484951719,1128,1128,1128,1128,4009
20241113,123400,480429567,1127,1127,1127,1127,0
20241113,123300,480429567,1127,1127,1127,1127,0
20241113,123200,480429567,1127,1128,1128,1127,209
20241113,123100,480193893,1128,1134,1134,1128,272
20241113,123000,479885451,1127,1131,1131,1127,7094
20241113,122900,471885850,1134,1134,1134,1134,9
20241113,122800,471875644,1134,1133,1134,1133,510
20241113,122700,471297804,1130,1130,1130,1130,0
20241113,122600,471297804,1130,1130,1130,1130,0
20241113,122500,471297804,1130,1130,1130,1130,0
20241113,122400,471297804,1130,1130,1130,1130,0
20241113,122300,471297804,1130,1130,1130,1130,100
20241113,122200,471184804,1130,1131,1131,1130,1000
20241113,122100,470054735,1130,1130,1130,1130,0
20241113,122000,470054735,1130,1130,1130,1130,1796
20241113,121900,468025255,1131,1132,1132,1131,17
20241113,121800,468006012,1132,1133,1133,1132,11
20241113,121700,467993550,1136,1136,1136,1136,0
20241113,121600,467993550,1136,1133,1136,1133,107
20241113,121500,467872148,1133,1133,1136,1133,624
20241113,121400,467165144,1136,1136,1136,1136,0
20241113,121300,467165144,1136,1136,1136,1136,0
20241113,121200,467165144,1136,1136,1136,1136,0
20241113,121100,467165144,1136,1136,1136,1136,14
20241113,121000,467149240,1136,1136,1136,1136,557
20241113,120900,466516488,1135,1135,1135,1135,1346
20241113,120800,464988778,1133,1133,1133,1133,81
20241113,120700,464897005,1135,1135,1135,1135,0
20241113,120600,464897005,1135,1133,1135,1133,14
20241113,120500,464881135,1135,1135,1135,1135,50
20241113,120400,464824385,1135,1135,1135,1135,588
20241113,120300,464157005,1135,1135,1135,1135,35
20241113,120200,464117280,1135,1135,1135,1135,19
20241113,120100,464095715,1135,1135,1135,1135,100
20241113,120000,463982215,1133,1133,1133,1133,1
20241113,115900,463981082,1135,1133,1135,1133,9
20241113,115800,463970875,1133,1135,1135,1133,101
20241113,115700,463856434,1135,1135,1135,1135,2
20241113,115600,463854164,1135,1135,1135,1135,10
20241113,115500,463842814,1135,1135,1135,1135,10
20241113,115400,463831464,1132,1132,1132,1132,1
20241113,115300,463830332,1135,1135,1135,1135,100
20241113,115200,463716832,1135,1132,1135,1131,5402
20241113,115100,457603644,1131,1131,1131,1131,42
20241113,115000,457556142,1131,1131,1131,1131,1
20241113,114900,457555011,1131,1131,1131,1131,10
20241113,114800,457543701,1131,1131,1131,1130,24781
20241113,114700,429516510,1133,1133,1133,1133,0
20241113,114600,429516510,1133,1133,1133,1133,11
20241113,114500,429504047,1132,1130,1132,1130,2310
20241113,114400,426889129,1132,1136,1136,1132,1395
20241113,114300,425309973,1136,1136,1136,1136,19
20241113,114200,425288389,1136,1136,1136,1136,0
20241113,114100,425288389,1136,1136,1136,1136,8
20241113,114000,425279301,1136,1136,1136,1136,1300
20241113,113900,423802501,1135,1127,1135,1127,2061
20241113,113800,421472464,1127,1127,1134,1126,5208
20241113,113700,415602885,1131,1130,1131,1130,202
20241113,113600,415374425,1126,1127,1128,1126,2086
20241113,113500,413023560,1127,1129,1129,1127,2700
20241113,113400,409977818,1129,1129,1129,1129,601
20241113,113300,409299289,1129,1131,1131,1129,709
20241113,113200,408497745,1132,1132,1132,1132,51
20241113,113100,408440013,1137,1137,1137,1137,0
20241113,113000,408440013,1137,1136,1137,1136,1000
20241113,112900,407303518,1137,1137,1137,1137,0
20241113,112800,407303518,1137,1134,1137,1131,1002
20241113,112700,406166750,1129,1130,1131,1129,2900
20241113,112600,402890000,1132,1132,1132,1132,20
20241113,112500,402867360,1131,1132,1132,1129,5505
20241113,112400,396645655,1132,1133,1133,1132,1514
20241113,112300,394931285,1135,1135,1135,1135,5
20241113,112200,394925610,1133,1133,1133,1133,478
20241113,112100,394384036,1132,1132,1132,1132,0
20241113,112000,394384036,1132,1133,1133,1132,417
20241113,111900,393911905,1133,1133,1133,1133,44
20241113,111800,393862053,1133,1134,1134,1133,1056
20241113,111700,392664649,1135,1135,1135,1135,0
20241113,111600,392664649,1135,1135,1135,1135,15
20241113,111500,392647624,1137,1138,1138,1136,105
20241113,111400,392528341,1134,1134,1134,1134,0
20241113,111300,392528341,1134,1134,1134,1134,82
20241113,111200,392435353,1138,1138,1138,1138,2
20241113,111100,392433077,1138,1138,1138,1138,203
20241113,111000,392202063,1138,1138,1138,1138,1
20241113,110900,392200925,1138,1135,1138,1135,662
20241113,110800,391449491,1135,1135,1135,1135,91
20241113,110700,391346206,1132,1132,1132,1132,245
20241113,110600,391068866,1132,1132,1132,1132,100
20241113,110500,390955666,1136,1138,1138,1131,107
20241113,110400,390834612,1140,1130,1140,1130,2311
20241113,110300,388214520,1131,1132,1132,1131,20
20241113,110200,388191890,1137,1131,1137,1130,2782
20241113,110100,385047028,1137,1137,1137,1137,10
20241113,110000,385035658,1137,1137,1139,1130,5141
20241113,105900,379216797,1139,1140,1140,1139,564
20241113,105800,378573895,1140,1140,1140,1134,314
20241113,105700,378217736,1140,1140,1140,1140,6
20241113,105600,378210896,1140,1140,1140,1140,1
20241113,105500,378209756,1141,1140,1141,1140,1100
20241113,105400,376955656,1140,1140,1140,1140,20
20241113,105300,376932856,1140,1135,1140,1135,4
20241113,105200,376928301,1140,1134,1140,1134,201
20241113,105100,376700361,1140,1140,1140,1140,2
20241113,105000,376698081,1141,1141,1141,1141,0
20241113,104900,376698081,1141,1133,1141,1133,220
20241113,104800,376448813,1141,1134,1141,1133,1580
20241113,104700,374657333,1134,1137,1141,1134,1421
20241113,104600,373044687,1141,1141,1141,1141,128
20241113,104500,372898639,1141,1141,1141,1141,1
20241113,104400,372897498,1141,1133,1141,1133,2342
20241113,104300,370225537,1133,1134,1134,1133,100
20241113,104200,370112149,1133,1134,1134,1133,139
20241113,104100,369954585,1133,1133,1133,1133,966
20241113,104000,368860107,1135,1139,1141,1132,25933
20241113,103900,339338171,1134,1134,1134,1134,74
20241113,103800,339254255,1134,1135,1135,1133,4215
20241113,103700,334475693,1135,1135,1135,1135,778
20241113,103600,333592663,1135,1136,1136,1135,1001
20241113,103500,332456508,1135,1135,1135,1135,400
20241113,103400,332002508,1135,1137,1137,1135,476
20241113,103300,331462025,1138,1137,1138,1135,1406
20241113,103200,329863037,1138,1138,1138,1136,5270
20241113,103100,323872669,1139,1139,1139,1139,6
20241113,103000,323865835,1138,1139,1139,1137,6792
20241113,102900,316129930,1139,1138,1139,1138,1633
20241113,102800,314271179,1139,1139,1139,1139,438
20241113,102700,313772297,1141,1141,1141,1141,2008
20241113,102600,311481169,1138,1138,1138,1138,22
20241113,102500,311456133,1141,1141,1141,1138,2154
20241113,102400,309001404,1141,1140,1141,1140,7870
20241113,102300,300026217,1139,1137,1139,1137,836
20241113,102200,299075425,1139,1142,1142,1138,11278
20241113,102100,286224573,1143,1141,1143,1141,302
20241113,102000,285879987,1142,1142,1142,1142,202
20241113,101900,285649303,1142,1141,1142,1141,5646
20241113,101800,279203829,1141,1144,1144,1141,1471
20241113,101700,277523026,1144,1150,1150,1144,12
20241113,101600,277509238,1150,1150,1150,1150,0
20241113,101500,277509238,1150,1150,1150,1150,1
20241113,101400,277508088,1143,1144,1145,1143,312
20241113,101300,277151196,1152,1145,1152,1144,43
20241113,101200,277101990,1145,1146,1146,1145,1621
20241113,101100,275245328,1153,1152,1153,1152,50
20241113,101000,275187698,1153,1147,1153,1146,876
20241113,100900,274182235,1149,1149,1149,1148,70
20241113,100800,274101857,1149,1156,1156,1149,143
20241113,100700,273936759,1158,1145,1158,1145,1200
20241113,100600,272555913,1145,1141,1145,1140,1850
20241113,100500,270445985,1140,1146,1146,1140,6198
20241113,100400,263360335,1146,1144,1146,1140,38725
20241113,100300,219105742,1145,1150,1150,1144,9609
20241113,100200,208085509,1150,1150,1150,1150,200
20241113,100100,207855509,1150,1152,1152,1150,10386
20241113,100000,195905984,1153,1153,1153,1153,4
20241113,095900,195901372,1150,1154,1154,1150,7404
20241113,095800,187375966,1154,1154,1154,1153,2099
20241113,095700,184955586,1155,1155,1155,1155,29
20241113,095600,184922091,1155,1153,1155,1153,13
20241113,095500,184907096,1155,1158,1158,1155,38
20241113,095400,184863188,1152,1153,1153,1152,130
20241113,095300,184713376,1152,1152,1152,1152,0
20241113,095200,184713376,1152,1152,1158,1152,9484
20241113,095100,173784807,1155,1153,1155,1153,801
20241113,095000,172859654,1158,1155,1158,1152,2454
20241113,094900,170019005,1152,1154,1155,1152,5165
20241113,094800,164063708,1155,1158,1158,1155,9117
20241113,094700,153524489,1158,1161,1161,1158,1907
20241113,094600,151313917,1161,1165,1165,1161,87
20241113,094500,151212902,1165,1165,1165,1165,0
20241113,094400,151212902,1165,1165,1165,1165,0
20241113,094300,151212902,1165,1165,1165,1165,0
20241113,094200,151212902,1165,1165,1165,1165,4
20241113,094100,151208242,1165,1165,1165,1165,3
20241113,094000,151204747,1161,1161,1165,1160,1241
20241113,093900,149764415,1160,1161,1161,1160,551
20241113,093800,149124705,1167,1163,1167,1162,81
20241113,093700,149030548,1156,1156,1156,1156,0
20241113,093600,149030548,1156,1159,1169,1156,5332
20241113,093500,142815614,1166,1166,1166,1166,109
20241113,093400,142688520,1167,1167,1167,1167,2
20241113,093300,142686186,1167,1166,1167,1166,8340
20241113,093200,132961745,1162,1162,1162,1162,87
20241113,093100,132860651,1157,1160,1162,1156,5260
20241113,093000,126773101,1156,1157,1157,1156,357
20241113,092900,126360373,1161,1160,1161,1160,132
20241113,092800,126207171,1161,1160,1161,1160,2600
20241113,092700,123189071,1161,1151,1161,1149,20129
20241113,092600,100034870,1151,1152,1152,1150,9595
20241113,092500,88995808,1153,1155,1160,1153,827
20241113,092400,88040786,1155,1161,1161,1155,1035
20241113,092300,86839236,1153,1154,1154,1153,10101
20241113,092200,75182683,1155,1162,1162,1154,3989
20241113,092100,70574813,1162,1162,1162,1155,4272
20241113,092000,65638965,1162,1158,1162,1156,5522
20241113,091900,59248691,1157,1158,1159,1157,2466
20241113,091800,56395180,1158,1161,1163,1158,15069
20241113,091700,38913498,1163,1165,1165,1163,2817
20241113,091600,35636316,1165,1165,1165,1164,1125
20241113,091500,34326795,1165,1169,1175,1165,11225
20241113,091400,21235464,1169,1169,1169,1169,0
20241113,091300,21235464,1169,1170,1170,1169,316
20241113,091200,20865841,1170,1171,1171,1170,31
20241113,091100,20829542,1170,1175,1175,1170,2042
20241113,091000,18438445,1175,1176,1176,1171,14
20241113,090900,18421998,1171,1171,1171,1171,2
20241113,090800,18419656,1171,1177,1180,1170,3013
20241113,090700,14874138,1172,1175,1176,1172,5004
20241113,090600,8989614,1171,1175,1175,1171,164
20241113,090500,8797554,1174,1174,1174,1174,9
20241113,090400,8786988,1174,1174,1174,1174,1715
20241113,090300,6773578,1168,1168,1168,1168,1115
20241113,090200,5471258,1168,1169,1169,1168,400
20241113,090100,5004047,1169,1169,1170,1169,1462
20241113,090000,3294968,1168,1168,1169,1168,2821