KissMeData/013360/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,185700,1392467906,1348,1348,1348,1348,5622
20241111,185600,1392467906,1348,1348,1348,1348,0
20241111,185500,1392467906,1348,1348,1348,1348,0
20241111,185400,1392467906,1348,1348,1348,1348,0
20241111,185300,1392467906,1348,1348,1348,1348,0
20241111,185200,1392467906,1348,1348,1348,1348,0
20241111,185100,1392467906,1348,1348,1348,1348,0
20241111,185000,1392467906,1348,1348,1348,1348,0
20241111,184900,1392467906,1348,1348,1348,1348,0
20241111,184800,1392467906,1348,1348,1348,1348,0
20241111,184700,1392467906,1348,1348,1348,1348,0
20241111,184600,1392467906,1348,1348,1348,1348,0
20241111,184500,1392467906,1348,1348,1348,1348,0
20241111,184400,1392467906,1348,1348,1348,1348,0
20241111,184300,1392467906,1348,1348,1348,1348,0
20241111,184200,1392467906,1348,1348,1348,1348,0
20241111,184100,1392467906,1348,1348,1348,1348,0
20241111,184000,1392467906,1348,1348,1348,1348,0
20241111,183900,1392467906,1348,1348,1348,1348,0
20241111,183800,1392467906,1348,1348,1348,1348,0
20241111,183700,1392467906,1348,1348,1348,1348,0
20241111,183600,1392467906,1348,1348,1348,1348,0
20241111,183500,1392467906,1348,1348,1348,1348,0
20241111,183400,1392467906,1348,1348,1348,1348,0
20241111,183300,1392467906,1348,1348,1348,1348,0
20241111,183200,1392467906,1348,1348,1348,1348,0
20241111,183100,1392467906,1348,1348,1348,1348,0
20241111,183000,1392467906,1348,1348,1348,1348,0
20241111,182900,1392467906,1348,1348,1348,1348,0
20241111,182800,1392467906,1348,1348,1348,1348,0
20241111,182700,1392467906,1348,1348,1348,1348,5622
20241111,182600,1392467906,1348,1348,1348,1348,0
20241111,182500,1392467906,1348,1348,1348,1348,0
20241111,182400,1392467906,1348,1348,1348,1348,0
20241111,182300,1392467906,1348,1348,1348,1348,0
20241111,182200,1392467906,1348,1348,1348,1348,0
20241111,182100,1392467906,1348,1348,1348,1348,0
20241111,182000,1392467906,1348,1348,1348,1348,0
20241111,181900,1392467906,1348,1348,1348,1348,0
20241111,181800,1392467906,1348,1348,1348,1348,0
20241111,181700,1392467906,1348,1348,1348,1348,0
20241111,181600,1392467906,1348,1348,1348,1348,0
20241111,181500,1392467906,1348,1348,1348,1348,0
20241111,181400,1392467906,1348,1348,1348,1348,0
20241111,181300,1392467906,1348,1348,1348,1348,0
20241111,181200,1392467906,1348,1348,1348,1348,0
20241111,181100,1392467906,1348,1348,1348,1348,0
20241111,181000,1392467906,1348,1348,1348,1348,0
20241111,180900,1392467906,1348,1348,1348,1348,0
20241111,180800,1392467906,1348,1348,1348,1348,0
20241111,180700,1392467906,1348,1348,1348,1348,0
20241111,180600,1392467906,1348,1348,1348,1348,0
20241111,180500,1392467906,1348,1348,1348,1348,0
20241111,180400,1392467906,1348,1348,1348,1348,0
20241111,180300,1392467906,1348,1348,1348,1348,0
20241111,180200,1392467906,1348,1348,1348,1348,0
20241111,180100,1392467906,1348,1348,1348,1348,0
20241111,180000,1392467906,1348,1348,1348,1348,0
20241111,175900,1392467906,1348,1348,1348,1348,0
20241111,175800,1392467906,1348,1348,1348,1348,0
20241111,175700,1392467906,1348,1348,1348,1348,5622
20241111,175600,1392467906,1348,1348,1348,1348,0
20241111,175500,1392467906,1348,1348,1348,1348,0
20241111,175400,1392467906,1348,1348,1348,1348,0
20241111,175300,1392467906,1348,1348,1348,1348,0
20241111,175200,1392467906,1348,1348,1348,1348,0
20241111,175100,1392467906,1348,1348,1348,1348,0
20241111,175000,1392467906,1348,1348,1348,1348,0
20241111,174900,1392467906,1348,1348,1348,1348,0
20241111,174800,1392467906,1348,1348,1348,1348,0
20241111,174700,1392467906,1348,1348,1348,1348,0
20241111,174600,1392467906,1348,1348,1348,1348,0
20241111,174500,1392467906,1348,1348,1348,1348,0
20241111,174400,1392467906,1348,1348,1348,1348,0
20241111,174300,1392467906,1348,1348,1348,1348,0
20241111,174200,1392467906,1348,1348,1348,1348,0
20241111,174100,1392467906,1348,1348,1348,1348,0
20241111,174000,1392467906,1348,1348,1348,1348,0
20241111,173900,1392467906,1348,1348,1348,1348,0
20241111,173800,1392467906,1348,1348,1348,1348,0
20241111,173700,1392467906,1348,1348,1348,1348,0
20241111,173600,1392467906,1348,1348,1348,1348,0
20241111,173500,1392467906,1348,1348,1348,1348,0
20241111,173400,1392467906,1348,1348,1348,1348,0
20241111,173300,1392467906,1348,1348,1348,1348,0
20241111,173200,1392467906,1348,1348,1348,1348,0
20241111,173100,1392467906,1348,1348,1348,1348,0
20241111,173000,1392467906,1348,1348,1348,1348,0
20241111,172900,1392467906,1348,1348,1348,1348,0
20241111,172800,1392467906,1348,1348,1348,1348,0
20241111,172700,1392467906,1348,1348,1348,1348,5622
20241111,172600,1392467906,1348,1348,1348,1348,0
20241111,172500,1392467906,1348,1348,1348,1348,0
20241111,172400,1392467906,1348,1348,1348,1348,0
20241111,172300,1392467906,1348,1348,1348,1348,0
20241111,172200,1392467906,1348,1348,1348,1348,0
20241111,172100,1392467906,1348,1348,1348,1348,0
20241111,172000,1392467906,1348,1348,1348,1348,0
20241111,171900,1392467906,1348,1348,1348,1348,0
20241111,171800,1392467906,1348,1348,1348,1348,0
20241111,171700,1392467906,1348,1348,1348,1348,0
20241111,171600,1392467906,1348,1348,1348,1348,0
20241111,171500,1392467906,1348,1348,1348,1348,0
20241111,171400,1392467906,1348,1348,1348,1348,0
20241111,171300,1392467906,1348,1348,1348,1348,0
20241111,171200,1392467906,1348,1348,1348,1348,0
20241111,171100,1392467906,1348,1348,1348,1348,0
20241111,171000,1392467906,1348,1348,1348,1348,0
20241111,170900,1392467906,1348,1348,1348,1348,0
20241111,170800,1392467906,1348,1348,1348,1348,0
20241111,170700,1392467906,1348,1348,1348,1348,0
20241111,170600,1392467906,1348,1348,1348,1348,0
20241111,170500,1392467906,1348,1348,1348,1348,0
20241111,170400,1392467906,1348,1348,1348,1348,0
20241111,170300,1392467906,1348,1348,1348,1348,0
20241111,170200,1392467906,1348,1348,1348,1348,0
20241111,170100,1392467906,1348,1348,1348,1348,0
20241111,170000,1392467906,1348,1348,1348,1348,0
20241111,165900,1392467906,1348,1348,1348,1348,0
20241111,165800,1392467906,1348,1348,1348,1348,0
20241111,165700,1392467906,1348,1348,1348,1348,5622
20241111,165600,1392467906,1348,1348,1348,1348,0
20241111,165500,1392467906,1348,1348,1348,1348,0
20241111,165400,1392467906,1348,1348,1348,1348,0
20241111,165300,1392467906,1348,1348,1348,1348,0
20241111,165200,1392467906,1348,1348,1348,1348,0
20241111,165100,1392467906,1348,1348,1348,1348,0
20241111,165000,1392467906,1348,1348,1348,1348,0
20241111,164900,1392467906,1348,1348,1348,1348,0
20241111,164800,1392467906,1348,1348,1348,1348,0
20241111,164700,1392467906,1348,1348,1348,1348,0
20241111,164600,1392467906,1348,1348,1348,1348,0
20241111,164500,1392467906,1348,1348,1348,1348,0
20241111,164400,1392467906,1348,1348,1348,1348,0
20241111,164300,1392467906,1348,1348,1348,1348,0
20241111,164200,1392467906,1348,1348,1348,1348,0
20241111,164100,1392467906,1348,1348,1348,1348,0
20241111,164000,1392467906,1348,1348,1348,1348,0
20241111,163900,1392467906,1348,1348,1348,1348,0
20241111,163800,1392467906,1348,1348,1348,1348,0
20241111,163700,1392467906,1348,1348,1348,1348,0
20241111,163600,1392467906,1348,1348,1348,1348,0
20241111,163500,1392467906,1348,1348,1348,1348,0
20241111,163400,1392467906,1348,1348,1348,1348,0
20241111,163300,1392467906,1348,1348,1348,1348,0
20241111,163200,1392467906,1348,1348,1348,1348,0
20241111,163100,1392467906,1348,1348,1348,1348,0
20241111,163000,1392467906,1348,1348,1348,1348,0
20241111,162900,1392467906,1348,1348,1348,1348,0
20241111,162800,1392467906,1348,1348,1348,1348,0
20241111,162700,1392467906,1348,1348,1348,1348,5622
20241111,162600,1392467906,1348,1348,1348,1348,0
20241111,162500,1392467906,1348,1348,1348,1348,0
20241111,162400,1392467906,1348,1348,1348,1348,0
20241111,162300,1392467906,1348,1348,1348,1348,0
20241111,162200,1392467906,1348,1348,1348,1348,0
20241111,162100,1392467906,1348,1348,1348,1348,0
20241111,162000,1392467906,1348,1348,1348,1348,0
20241111,161900,1392467906,1348,1348,1348,1348,0
20241111,161800,1392467906,1348,1348,1348,1348,0
20241111,161700,1392467906,1348,1348,1348,1348,0
20241111,161600,1392467906,1348,1348,1348,1348,0
20241111,161500,1392467906,1348,1348,1348,1348,0
20241111,161400,1392467906,1348,1348,1348,1348,0
20241111,161300,1392467906,1348,1348,1348,1348,0
20241111,161200,1392467906,1348,1348,1348,1348,0
20241111,161100,1392467906,1348,1348,1348,1348,0
20241111,161000,1392467906,1348,1348,1348,1348,0
20241111,160900,1392467906,1348,1348,1348,1348,0
20241111,160800,1392467906,1348,1348,1348,1348,0
20241111,160700,1392467906,1348,1348,1348,1348,0
20241111,160600,1392467906,1348,1348,1348,1348,0
20241111,160500,1392467906,1348,1348,1348,1348,0
20241111,160400,1392467906,1348,1348,1348,1348,0
20241111,160300,1392467906,1348,1348,1348,1348,0
20241111,160200,1392467906,1348,1348,1348,1348,0
20241111,160100,1392467906,1348,1348,1348,1348,0
20241111,160000,1392467906,1348,1348,1348,1348,0
20241111,155900,1392467906,1348,1348,1348,1348,0
20241111,155800,1392467906,1348,1348,1348,1348,0
20241111,155700,1392467906,1348,1348,1348,1348,5622
20241111,155600,1392467906,1348,1348,1348,1348,0
20241111,155500,1392467906,1348,1348,1348,1348,0
20241111,155400,1392467906,1348,1348,1348,1348,0
20241111,155300,1392467906,1348,1348,1348,1348,0
20241111,155200,1392467906,1348,1348,1348,1348,0
20241111,155100,1392467906,1348,1348,1348,1348,0
20241111,155000,1392467906,1348,1348,1348,1348,0
20241111,154900,1392467906,1348,1348,1348,1348,0
20241111,154800,1392467906,1348,1348,1348,1348,0
20241111,154700,1392467906,1348,1348,1348,1348,0
20241111,154600,1392467906,1348,1348,1348,1348,0
20241111,154500,1392467906,1348,1348,1348,1348,0
20241111,154400,1392467906,1348,1348,1348,1348,0
20241111,154300,1392467906,1348,1348,1348,1348,0
20241111,154200,1392467906,1348,1348,1348,1348,0
20241111,154100,1392467906,1348,1348,1348,1348,0
20241111,154000,1392467906,1348,1348,1348,1348,0
20241111,153900,1392467906,1348,1348,1348,1348,0
20241111,153800,1392467906,1348,1348,1348,1348,0
20241111,153700,1392467906,1348,1348,1348,1348,0
20241111,153600,1392467906,1348,1348,1348,1348,0
20241111,153500,1392467906,1348,1348,1348,1348,0
20241111,153400,1392467906,1348,1348,1348,1348,0
20241111,153300,1392467906,1348,1348,1348,1348,0
20241111,153200,1392467906,1348,1348,1348,1348,0
20241111,153100,1392467906,1348,1348,1348,1348,0
20241111,153000,1392467906,1348,1348,1348,1348,5622
20241111,152900,1384889450,1357,1357,1357,1357,0
20241111,152800,1384889450,1357,1357,1357,1357,0
20241111,152700,1384889450,1357,1357,1357,1357,0
20241111,152600,1384889450,1357,1357,1357,1357,0
20241111,152500,1384889450,1357,1357,1357,1357,0
20241111,152400,1384889450,1357,1357,1357,1357,0
20241111,152300,1384889450,1357,1357,1357,1357,0
20241111,152200,1384889450,1357,1357,1357,1357,0
20241111,152100,1384889450,1357,1357,1357,1357,0
20241111,152000,1384889450,1357,1357,1357,1357,0
20241111,151900,1384889450,1357,1357,1357,1357,0
20241111,151800,1384889450,1357,1351,1357,1351,38
20241111,151700,1384838106,1357,1357,1357,1357,8
20241111,151600,1384827250,1357,1357,1357,1357,349
20241111,151500,1384353657,1357,1354,1357,1354,2
20241111,151400,1384350946,1354,1350,1354,1350,679
20241111,151300,1383434100,1352,1351,1352,1351,1703
20241111,151200,1381131645,1351,1351,1351,1351,70
20241111,151100,1381037075,1351,1351,1351,1351,780
20241111,151000,1379983295,1351,1350,1351,1350,5118
20241111,150900,1373071228,1351,1351,1351,1351,298
20241111,150800,1372668630,1351,1352,1352,1351,19
20241111,150700,1372642946,1351,1353,1353,1351,6023
20241111,150600,1364504939,1353,1353,1354,1353,29
20241111,150500,1364465699,1353,1352,1353,1352,9
20241111,150400,1364453530,1354,1354,1354,1354,0
20241111,150300,1364453530,1354,1354,1354,1354,0
20241111,150200,1364453530,1354,1354,1354,1354,1002
20241111,150100,1363096822,1347,1347,1347,1347,0
20241111,150000,1363096822,1347,1347,1347,1347,6469
20241111,145900,1354383079,1347,1347,1347,1347,0
20241111,145800,1354383079,1347,1347,1347,1347,0
20241111,145700,1354383079,1347,1347,1347,1347,0
20241111,145600,1354383079,1347,1347,1347,1347,11000
20241111,145500,1339566079,1347,1351,1351,1347,50
20241111,145400,1339498639,1347,1347,1347,1347,800
20241111,145300,1338421039,1347,1354,1354,1347,10645
20241111,145200,1324074041,1357,1357,1357,1357,200
20241111,145100,1323802641,1350,1350,1350,1350,0
20241111,145000,1323802641,1350,1350,1350,1350,157
20241111,144900,1323590691,1350,1350,1350,1350,500
20241111,144800,1322915691,1349,1356,1356,1349,101
20241111,144700,1322779435,1349,1349,1349,1349,1
20241111,144600,1322778086,1356,1356,1356,1356,0
20241111,144500,1322778086,1356,1356,1356,1356,500
20241111,144400,1322100086,1356,1356,1356,1356,2
20241111,144300,1322097374,1348,1350,1350,1348,498
20241111,144200,1321425797,1356,1356,1356,1356,0
20241111,144100,1321425797,1356,1356,1356,1356,1
20241111,144000,1321424441,1348,1350,1350,1347,1666
20241111,143900,1319178635,1348,1348,1348,1348,100
20241111,143800,1319043835,1348,1349,1349,1348,1250
20241111,143700,1317358834,1348,1349,1349,1348,828
20241111,143600,1316241895,1349,1349,1349,1349,0
20241111,143500,1316241895,1349,1355,1355,1349,175
20241111,143400,1316005370,1358,1358,1358,1358,0
20241111,143300,1316005370,1358,1351,1358,1348,6338
20241111,143200,1307441707,1351,1352,1352,1351,193
20241111,143100,1307180903,1358,1358,1358,1358,5
20241111,143000,1307174113,1358,1358,1358,1358,1
20241111,142900,1307172755,1359,1355,1359,1352,932
20241111,142800,1305910419,1353,1355,1355,1353,220
20241111,142700,1305612699,1355,1355,1355,1352,4508
20241111,142600,1299514457,1355,1355,1355,1354,542
20241111,142500,1298780275,1355,1355,1355,1355,280
20241111,142400,1298400875,1355,1355,1355,1355,0
20241111,142300,1298400875,1355,1355,1355,1355,500
20241111,142200,1297723375,1355,1355,1355,1355,0
20241111,142100,1297723375,1355,1355,1355,1355,1000
20241111,142000,1296368375,1355,1355,1355,1355,0
20241111,141900,1296368375,1355,1355,1355,1355,500
20241111,141800,1295690875,1354,1354,1354,1354,1138
20241111,141700,1294150023,1354,1354,1354,1354,1000
20241111,141600,1292796023,1354,1354,1354,1354,888
20241111,141500,1291593671,1354,1355,1356,1354,925
20241111,141400,1290340761,1354,1363,1363,1354,2501
20241111,141300,1286953194,1361,1361,1361,1355,2328
20241111,141200,1283793207,1361,1361,1361,1361,27
20241111,141100,1283756460,1364,1364,1364,1364,367
20241111,141000,1283255872,1364,1368,1368,1364,5
20241111,140900,1283249042,1358,1362,1362,1355,3030
20241111,140800,1279140884,1362,1367,1369,1362,71
20241111,140700,1279043803,1367,1367,1367,1367,3
20241111,140600,1279039702,1367,1367,1367,1367,60
20241111,140500,1278957682,1362,1363,1363,1362,150
20241111,140400,1278753333,1365,1364,1365,1364,3601
20241111,140300,1273841568,1363,1363,1363,1363,0
20241111,140200,1273841568,1363,1363,1363,1363,0
20241111,140100,1273841568,1363,1364,1364,1363,556
20241111,140000,1273083192,1362,1362,1362,1362,0
20241111,135900,1273083192,1362,1362,1362,1362,0
20241111,135800,1273083192,1362,1358,1364,1352,1164
20241111,135700,1271504935,1356,1356,1356,1356,0
20241111,135600,1271504935,1356,1358,1358,1356,23677
20241111,135500,1239351599,1359,1365,1365,1359,1363
20241111,135400,1237495082,1357,1357,1357,1357,0
20241111,135300,1237495082,1357,1360,1360,1356,7058
20241111,135200,1227916764,1360,1366,1366,1360,7601
20241111,135100,1217558575,1367,1368,1368,1367,1801
20241111,135000,1215096606,1368,1368,1368,1368,2400
20241111,134900,1211813406,1368,1368,1368,1368,26
20241111,134800,1211777838,1368,1368,1368,1368,697
20241111,134700,1210824342,1369,1376,1376,1369,4558
20241111,134600,1204552541,1376,1375,1376,1375,900
20241111,134500,1203314161,1376,1376,1376,1375,392
20241111,134400,1202774789,1376,1365,1376,1364,1520
20241111,134300,1200690171,1364,1364,1364,1364,0
20241111,134200,1200690171,1364,1364,1364,1364,0
20241111,134100,1200690171,1364,1364,1364,1364,1
20241111,134000,1200688807,1364,1364,1370,1364,947
20241111,133900,1199394651,1364,1364,1364,1364,0
20241111,133800,1199394651,1364,1366,1366,1364,2371
20241111,133700,1196157751,1366,1375,1375,1366,278
20241111,133600,1195777490,1366,1367,1367,1366,679
20241111,133500,1194849419,1366,1366,1366,1366,0
20241111,133400,1194849419,1366,1368,1368,1366,2500
20241111,133300,1191432733,1378,1378,1378,1378,37
20241111,133200,1191381747,1367,1370,1371,1367,1105
20241111,133100,1189869286,1373,1373,1373,1373,191
20241111,133000,1189607043,1373,1373,1373,1373,1
20241111,132900,1189605670,1367,1372,1372,1365,348
20241111,132800,1189130115,1373,1380,1380,1373,3885
20241111,132700,1183782303,1384,1383,1384,1383,4260
20241111,132600,1177890721,1385,1385,1385,1385,0
20241111,132500,1177890721,1385,1383,1385,1383,160
20241111,132400,1177669321,1383,1383,1385,1380,1956
20241111,132300,1174964319,1383,1386,1386,1383,157
20241111,132200,1174746921,1386,1386,1386,1386,522
20241111,132100,1174023429,1386,1380,1386,1380,3840
20241111,132000,1168706689,1380,1378,1380,1378,1162
20241111,131900,1167104453,1378,1380,1380,1378,984
20241111,131800,1165746609,1378,1378,1378,1378,0
20241111,131700,1165746609,1378,1380,1382,1378,381
20241111,131600,1165220923,1380,1385,1385,1380,501
20241111,131500,1164529538,1375,1382,1386,1375,4128
20241111,131400,1158839432,1382,1380,1386,1378,1982
20241111,131300,1156096870,1380,1375,1380,1375,12
20241111,131200,1156080360,1375,1378,1380,1375,1061
20241111,131100,1154617322,1375,1370,1375,1370,1434
20241111,131000,1152648980,1361,1361,1361,1361,1
20241111,130900,1152647619,1360,1360,1360,1360,0
20241111,130800,1152647619,1360,1362,1362,1360,1250
20241111,130700,1150946015,1362,1362,1362,1362,232
20241111,130600,1150630031,1360,1368,1372,1360,4611
20241111,130500,1144314455,1368,1365,1368,1365,672
20241111,130400,1143396065,1365,1356,1365,1356,268
20241111,130300,1143031990,1360,1355,1360,1355,2697
20241111,130200,1139367550,1353,1354,1354,1353,1924
20241111,130100,1136762458,1354,1349,1354,1349,96
20241111,130000,1136632892,1345,1345,1345,1344,1097
20241111,125900,1135157579,1343,1343,1343,1343,0
20241111,125800,1135157579,1343,1350,1350,1343,2145
20241111,125700,1132269280,1343,1343,1343,1343,366
20241111,125600,1131777742,1342,1343,1343,1342,237
20241111,125500,1131459472,1343,1353,1353,1343,542
20241111,125400,1130730356,1366,1341,1366,1341,1335
20241111,125300,1128920163,1341,1345,1345,1340,9081
20241111,125200,1116725812,1345,1353,1353,1341,9705
20241111,125100,1103664543,1357,1357,1357,1357,1047
20241111,125000,1102243764,1357,1368,1368,1357,2726
20241111,124900,1098515267,1368,1345,1368,1340,5288
20241111,124800,1091313696,1358,1350,1358,1347,15115
20241111,124700,1070920593,1350,1352,1352,1348,6276
20241111,124600,1062445126,1355,1370,1370,1350,13521
20241111,124500,1044121968,1370,1380,1382,1370,9714
20241111,124400,1030740961,1380,1383,1394,1380,782
20241111,124300,1029660449,1394,1394,1394,1383,1846
20241111,124200,1027089941,1394,1382,1395,1380,11050
20241111,124100,1011742253,1381,1392,1400,1381,1918
20241111,124000,1009081341,1388,1401,1401,1388,403
20241111,123900,1008520569,1391,1398,1403,1391,620
20241111,123800,1007653100,1399,1390,1417,1390,5225
20241111,123700,1000345589,1381,1385,1389,1381,1991
20241111,123600,997591650,1390,1389,1398,1384,7635
20241111,123500,987002897,1399,1400,1400,1385,3964
20241111,123400,981479294,1389,1400,1403,1389,22024
20241111,123300,950763981,1400,1398,1411,1395,10440
20241111,123200,936115122,1398,1402,1409,1396,1773
20241111,123100,933634185,1411,1407,1422,1402,5607
20241111,123000,925735623,1410,1389,1441,1371,17848
20241111,122900,900770333,1390,1425,1432,1390,27504
20241111,122800,861945150,1425,1429,1444,1425,105282
20241111,122700,710645813,1437,1423,1437,1420,16176
20241111,122600,687439626,1420,1425,1425,1420,9125
20241111,122500,674472318,1419,1419,1435,1414,11328
20241111,122400,658328943,1419,1428,1434,1414,20581
20241111,122300,629027854,1427,1435,1436,1424,11833
20241111,122200,612080595,1436,1421,1436,1421,24541
20241111,122100,576965061,1429,1414,1434,1414,51159
20241111,122000,503948515,1415,1415,1415,1415,23115
20241111,121900,471240790,1434,1434,1434,1434,0
20241111,121800,471240790,1434,1378,1434,1371,80492
20241111,121700,356974053,1378,1382,1382,1371,1412
20241111,121600,355025994,1382,1376,1383,1376,1728
20241111,121500,352643272,1365,1381,1381,1364,2439
20241111,121400,349313221,1381,1368,1400,1368,3572
20241111,121300,344373049,1369,1358,1369,1358,1976
20241111,121200,341687636,1359,1349,1359,1349,2751
20241111,121100,337970625,1347,1345,1347,1345,927
20241111,121000,336722456,1345,1344,1345,1340,353
20241111,120900,336248054,1344,1336,1344,1336,51
20241111,120800,336179518,1344,1344,1344,1344,2
20241111,120700,336176830,1345,1345,1345,1345,1
20241111,120600,336175485,1334,1334,1334,1334,0
20241111,120500,336175485,1334,1346,1346,1334,8457
20241111,120400,324890602,1345,1343,1345,1343,980
20241111,120300,323574382,1343,1334,1343,1334,936
20241111,120200,322325740,1333,1333,1350,1331,38
20241111,120100,322274596,1335,1327,1349,1327,302
20241111,120000,321868672,1339,1328,1339,1319,1793
20241111,115900,319479113,1317,1315,1329,1315,1240
20241111,115800,317836132,1316,1316,1316,1316,0
20241111,115700,317836132,1316,1321,1321,1315,5966
20241111,115600,309978174,1327,1327,1327,1327,475
20241111,115500,309347849,1317,1331,1331,1317,3328
20241111,115400,304946641,1332,1328,1332,1328,71
20241111,115300,304852349,1333,1330,1333,1323,1022
20241111,115200,303495925,1323,1328,1328,1322,3854
20241111,115100,298386376,1327,1329,1336,1326,2775
20241111,115000,294700982,1341,1326,1341,1326,657
20241111,114900,293829220,1326,1329,1329,1326,2257
20241111,114800,290830632,1328,1343,1343,1328,6832
20241111,114700,281723692,1343,1349,1350,1335,11698
20241111,114600,266074482,1349,1340,1351,1335,9081
20241111,114500,253901080,1343,1396,1400,1336,20822
20241111,114400,225604597,1383,1365,1423,1358,84685
20241111,114300,106971054,1372,1373,1378,1362,4995
20241111,114200,100107459,1373,1359,1373,1359,1209
20241111,114100,98449425,1370,1370,1370,1370,200
20241111,114000,98175425,1372,1363,1373,1363,382
20241111,113900,97652605,1352,1364,1364,1352,176
20241111,113800,97414641,1359,1359,1359,1352,267
20241111,113700,97053638,1360,1370,1379,1360,1246
20241111,113600,95345933,1362,1348,1380,1348,4325
20241111,113500,89495027,1347,1344,1347,1344,1480
20241111,113400,87502683,1344,1341,1344,1341,757
20241111,113300,86485601,1344,1344,1344,1344,0
20241111,113200,86485601,1344,1344,1344,1344,0
20241111,113100,86485601,1344,1344,1344,1344,0
20241111,113000,86485601,1344,1344,1344,1344,0
20241111,112900,86485601,1344,1333,1344,1333,2
20241111,112800,86482924,1344,1334,1345,1334,2083
20241111,112700,83685636,1328,1328,1328,1328,2
20241111,112600,83682980,1333,1331,1333,1331,259
20241111,112500,83337858,1331,1327,1331,1326,469
20241111,112400,82715958,1329,1329,1329,1329,0
20241111,112300,82715958,1329,1329,1329,1329,180
20241111,112200,82476738,1327,1327,1327,1327,3
20241111,112100,82472757,1327,1327,1327,1327,2090
20241111,112000,79699327,1327,1326,1327,1326,250
20241111,111900,79367617,1327,1327,1327,1327,6
20241111,111800,79359655,1327,1327,1327,1327,0
20241111,111700,79359655,1327,1327,1327,1327,1
20241111,111600,79358328,1324,1324,1327,1324,61
20241111,111500,79277561,1327,1325,1327,1325,821
20241111,111400,78189726,1323,1317,1323,1317,2001
20241111,111300,75542437,1316,1316,1316,1316,0
20241111,111200,75542437,1316,1316,1316,1316,233
20241111,111100,75235809,1316,1316,1316,1316,0
20241111,111000,75235809,1316,1316,1316,1316,691
20241111,110900,74326453,1316,1316,1316,1316,1
20241111,110800,74325137,1315,1314,1315,1314,1216
20241111,110700,72726200,1314,1314,1314,1314,1000
20241111,110600,71412200,1314,1314,1314,1314,0
20241111,110500,71412200,1314,1314,1314,1314,314
20241111,110400,70999604,1311,1311,1311,1311,0
20241111,110300,70999604,1311,1311,1311,1311,0
20241111,110200,70999604,1311,1311,1311,1311,0
20241111,110100,70999604,1311,1311,1311,1311,0
20241111,110000,70999604,1311,1311,1311,1311,1
20241111,105900,70998293,1311,1311,1311,1311,20
20241111,105800,70972073,1311,1313,1314,1311,102
20241111,105700,70838306,1313,1313,1313,1313,0
20241111,105600,70838306,1313,1313,1313,1313,1
20241111,105500,70836993,1314,1314,1314,1314,0
20241111,105400,70836993,1314,1314,1314,1314,1
20241111,105300,70835679,1314,1314,1314,1314,0
20241111,105200,70835679,1314,1314,1314,1314,0
20241111,105100,70835679,1314,1314,1314,1314,0
20241111,105000,70835679,1314,1314,1314,1314,0
20241111,104900,70835679,1314,1314,1314,1314,2
20241111,104800,70833051,1314,1314,1314,1314,0
20241111,104700,70833051,1314,1314,1314,1314,0
20241111,104600,70833051,1314,1314,1314,1314,1
20241111,104500,70831737,1308,1308,1308,1308,6190
20241111,104400,62735217,1311,1311,1311,1311,0
20241111,104300,62735217,1311,1311,1311,1311,10
20241111,104200,62722107,1314,1314,1314,1314,0
20241111,104100,62722107,1314,1314,1314,1314,0
20241111,104000,62722107,1314,1314,1314,1314,3000
20241111,103900,58780107,1314,1314,1314,1314,0
20241111,103800,58780107,1314,1314,1314,1314,1
20241111,103700,58778793,1307,1307,1307,1307,0
20241111,103600,58778793,1307,1307,1307,1307,0
20241111,103500,58778793,1307,1307,1307,1307,0
20241111,103400,58778793,1307,1307,1307,1307,0
20241111,103300,58778793,1307,1307,1307,1307,0
20241111,103200,58778793,1307,1307,1307,1307,0
20241111,103100,58778793,1307,1307,1307,1307,0
20241111,103000,58778793,1307,1307,1307,1307,0
20241111,102900,58778793,1307,1307,1307,1307,15
20241111,102800,58759188,1314,1314,1314,1314,0
20241111,102700,58759188,1314,1314,1314,1314,0
20241111,102600,58759188,1314,1314,1314,1314,0
20241111,102500,58759188,1314,1314,1314,1314,1
20241111,102400,58757874,1312,1312,1312,1312,0
20241111,102300,58757874,1312,1312,1312,1312,0
20241111,102200,58757874,1312,1313,1314,1312,3
20241111,102100,58753935,1301,1301,1301,1301,0
20241111,102000,58753935,1301,1301,1301,1301,0
20241111,101900,58753935,1301,1301,1301,1301,2500
20241111,101800,55501435,1314,1314,1314,1314,1
20241111,101700,55500121,1314,1313,1314,1313,2
20241111,101600,55497494,1301,1301,1301,1301,1
20241111,101500,55496193,1300,1301,1301,1300,53
20241111,101400,55427283,1300,1300,1300,1300,0
20241111,101300,55427283,1300,1300,1300,1300,0
20241111,101200,55427283,1300,1301,1314,1300,2111
20241111,101100,52682935,1300,1301,1301,1300,651
20241111,101000,51836428,1306,1306,1306,1306,0
20241111,100900,51836428,1306,1308,1308,1300,2130
20241111,100800,49064275,1310,1310,1310,1310,0
20241111,100700,49064275,1310,1310,1310,1310,2132
20241111,100600,46271355,1315,1311,1315,1311,4
20241111,100500,46266101,1310,1310,1310,1310,2938
20241111,100400,42417321,1310,1310,1310,1310,1
20241111,100300,42416011,1310,1310,1310,1310,0
20241111,100200,42416011,1310,1310,1310,1310,1
20241111,100100,42414701,1310,1308,1310,1308,456
20241111,100000,41818250,1308,1308,1308,1308,0
20241111,095900,41818250,1308,1308,1308,1308,0
20241111,095800,41818250,1308,1308,1308,1308,0
20241111,095700,41818250,1308,1308,1308,1308,0
20241111,095600,41818250,1308,1308,1308,1308,6
20241111,095500,41810402,1308,1305,1308,1305,700
20241111,095400,40895064,1305,1305,1305,1305,0
20241111,095300,40895064,1305,1305,1305,1305,635
20241111,095200,40066389,1298,1298,1298,1298,0
20241111,095100,40066389,1298,1298,1298,1298,0
20241111,095000,40066389,1298,1298,1298,1298,0
20241111,094900,40066389,1298,1298,1298,1298,0
20241111,094800,40066389,1298,1301,1306,1298,5000
20241111,094700,33553972,1300,1300,1300,1300,0
20241111,094600,33553972,1300,1300,1300,1300,2003
20241111,094500,30950072,1301,1301,1301,1301,115
20241111,094400,30800457,1305,1305,1305,1305,0
20241111,094300,30800457,1305,1305,1305,1305,12
20241111,094200,30784797,1306,1299,1306,1299,8
20241111,094100,30774398,1299,1299,1299,1299,999
20241111,094000,29476697,1307,1307,1307,1307,5
20241111,093900,29470162,1308,1308,1308,1308,0
20241111,093800,29470162,1308,1307,1308,1307,711
20241111,093700,28540874,1307,1307,1307,1298,741
20241111,093600,27574597,1305,1305,1305,1305,50
20241111,093500,27509347,1305,1305,1305,1305,1
20241111,093400,27508042,1303,1303,1303,1303,0
20241111,093300,27508042,1303,1303,1303,1303,23
20241111,093200,27478073,1300,1303,1303,1300,51
20241111,093100,27411770,1300,1298,1300,1298,509
20241111,093000,26750370,1298,1298,1298,1298,1688
20241111,092900,24559346,1298,1298,1298,1298,473
20241111,092800,23945392,1300,1300,1300,1299,240
20241111,092700,23633597,1297,1297,1297,1297,80
20241111,092600,23529837,1291,1292,1292,1291,215
20241111,092500,23252216,1297,1297,1297,1297,20
20241111,092400,23226276,1297,1297,1297,1297,0
20241111,092300,23226276,1297,1296,1297,1296,1640
20241111,092200,21099244,1296,1296,1296,1296,855
20241111,092100,19991164,1296,1296,1296,1296,125
20241111,092000,19829164,1294,1296,1296,1294,17
20241111,091900,19807136,1296,1296,1296,1296,4
20241111,091800,19801952,1291,1296,1296,1291,7720
20241111,091700,9824167,1296,1297,1297,1296,105
20241111,091600,9688082,1297,1298,1298,1297,3
20241111,091500,9684189,1297,1301,1301,1297,56
20241111,091400,9611357,1301,1301,1301,1301,5
20241111,091300,9604852,1300,1300,1300,1300,0
20241111,091200,9604852,1300,1300,1300,1300,0
20241111,091100,9604852,1300,1300,1300,1300,651
20241111,091000,8758552,1300,1300,1300,1300,0
20241111,090900,8758552,1300,1300,1300,1300,1
20241111,090800,8757252,1301,1301,1301,1301,0
20241111,090700,8757252,1301,1301,1301,1301,0
20241111,090600,8757252,1301,1301,1301,1301,809
20241111,090500,7704743,1293,1293,1293,1293,825
20241111,090400,6638018,1293,1293,1293,1293,0
20241111,090300,6638018,1293,1307,1307,1292,3202
20241111,090200,2490797,1309,1309,1309,1309,1
20241111,090100,2489488,1299,1303,1321,1295,277
20241111,090000,2129768,1300,1304,1305,1300,1633