KissMeData/027830/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190900,183873223,1423,1423,1423,1423,2541
20241118,190800,183873223,1423,1423,1423,1423,0
20241118,190700,183873223,1423,1423,1423,1423,0
20241118,190600,183873223,1423,1423,1423,1423,0
20241118,190500,183873223,1423,1423,1423,1423,0
20241118,190400,183873223,1423,1423,1423,1423,0
20241118,190300,183873223,1423,1423,1423,1423,0
20241118,190200,183873223,1423,1423,1423,1423,0
20241118,190100,183873223,1423,1423,1423,1423,0
20241118,190000,183873223,1423,1423,1423,1423,0
20241118,185900,183873223,1423,1423,1423,1423,0
20241118,185800,183873223,1423,1423,1423,1423,0
20241118,185700,183873223,1423,1423,1423,1423,0
20241118,185600,183873223,1423,1423,1423,1423,0
20241118,185500,183873223,1423,1423,1423,1423,0
20241118,185400,183873223,1423,1423,1423,1423,0
20241118,185300,183873223,1423,1423,1423,1423,0
20241118,185200,183873223,1423,1423,1423,1423,0
20241118,185100,183873223,1423,1423,1423,1423,0
20241118,185000,183873223,1423,1423,1423,1423,0
20241118,184900,183873223,1423,1423,1423,1423,0
20241118,184800,183873223,1423,1423,1423,1423,0
20241118,184700,183873223,1423,1423,1423,1423,0
20241118,184600,183873223,1423,1423,1423,1423,0
20241118,184500,183873223,1423,1423,1423,1423,0
20241118,184400,183873223,1423,1423,1423,1423,0
20241118,184300,183873223,1423,1423,1423,1423,0
20241118,184200,183873223,1423,1423,1423,1423,0
20241118,184100,183873223,1423,1423,1423,1423,0
20241118,184000,183873223,1423,1423,1423,1423,0
20241118,183900,183873223,1423,1423,1423,1423,2541
20241118,183800,183873223,1423,1423,1423,1423,0
20241118,183700,183873223,1423,1423,1423,1423,0
20241118,183600,183873223,1423,1423,1423,1423,0
20241118,183500,183873223,1423,1423,1423,1423,0
20241118,183400,183873223,1423,1423,1423,1423,0
20241118,183300,183873223,1423,1423,1423,1423,0
20241118,183200,183873223,1423,1423,1423,1423,0
20241118,183100,183873223,1423,1423,1423,1423,0
20241118,183000,183873223,1423,1423,1423,1423,0
20241118,182900,183873223,1423,1423,1423,1423,0
20241118,182800,183873223,1423,1423,1423,1423,0
20241118,182700,183873223,1423,1423,1423,1423,0
20241118,182600,183873223,1423,1423,1423,1423,0
20241118,182500,183873223,1423,1423,1423,1423,0
20241118,182400,183873223,1423,1423,1423,1423,0
20241118,182300,183873223,1423,1423,1423,1423,0
20241118,182200,183873223,1423,1423,1423,1423,0
20241118,182100,183873223,1423,1423,1423,1423,0
20241118,182000,183873223,1423,1423,1423,1423,0
20241118,181900,183873223,1423,1423,1423,1423,0
20241118,181800,183873223,1423,1423,1423,1423,0
20241118,181700,183873223,1423,1423,1423,1423,0
20241118,181600,183873223,1423,1423,1423,1423,0
20241118,181500,183873223,1423,1423,1423,1423,0
20241118,181400,183873223,1423,1423,1423,1423,0
20241118,181300,183873223,1423,1423,1423,1423,0
20241118,181200,183873223,1423,1423,1423,1423,0
20241118,181100,183873223,1423,1423,1423,1423,0
20241118,181000,183873223,1423,1423,1423,1423,0
20241118,180900,183873223,1423,1423,1423,1423,2541
20241118,180800,183873223,1423,1423,1423,1423,0
20241118,180700,183873223,1423,1423,1423,1423,0
20241118,180600,183873223,1423,1423,1423,1423,0
20241118,180500,183873223,1423,1423,1423,1423,0
20241118,180400,183873223,1423,1423,1423,1423,0
20241118,180300,183873223,1423,1423,1423,1423,0
20241118,180200,183873223,1423,1423,1423,1423,0
20241118,180100,183873223,1423,1423,1423,1423,0
20241118,180000,183873223,1423,1423,1423,1423,0
20241118,175900,183873223,1423,1423,1423,1423,0
20241118,175800,183873223,1423,1423,1423,1423,0
20241118,175700,183873223,1423,1423,1423,1423,0
20241118,175600,183873223,1423,1423,1423,1423,0
20241118,175500,183873223,1423,1423,1423,1423,0
20241118,175400,183873223,1423,1423,1423,1423,0
20241118,175300,183873223,1423,1423,1423,1423,0
20241118,175200,183873223,1423,1423,1423,1423,0
20241118,175100,183873223,1423,1423,1423,1423,0
20241118,175000,183873223,1423,1423,1423,1423,0
20241118,174900,183873223,1423,1423,1423,1423,0
20241118,174800,183873223,1423,1423,1423,1423,0
20241118,174700,183873223,1423,1423,1423,1423,0
20241118,174600,183873223,1423,1423,1423,1423,0
20241118,174500,183873223,1423,1423,1423,1423,0
20241118,174400,183873223,1423,1423,1423,1423,0
20241118,174300,183873223,1423,1423,1423,1423,0
20241118,174200,183873223,1423,1423,1423,1423,0
20241118,174100,183873223,1423,1423,1423,1423,0
20241118,174000,183873223,1423,1423,1423,1423,0
20241118,173900,183873223,1423,1423,1423,1423,2541
20241118,173800,183873223,1423,1423,1423,1423,0
20241118,173700,183873223,1423,1423,1423,1423,0
20241118,173600,183873223,1423,1423,1423,1423,0
20241118,173500,183873223,1423,1423,1423,1423,0
20241118,173400,183873223,1423,1423,1423,1423,0
20241118,173300,183873223,1423,1423,1423,1423,0
20241118,173200,183873223,1423,1423,1423,1423,0
20241118,173100,183873223,1423,1423,1423,1423,0
20241118,173000,183873223,1423,1423,1423,1423,0
20241118,172900,183873223,1423,1423,1423,1423,0
20241118,172800,183873223,1423,1423,1423,1423,0
20241118,172700,183873223,1423,1423,1423,1423,0
20241118,172600,183873223,1423,1423,1423,1423,0
20241118,172500,183873223,1423,1423,1423,1423,0
20241118,172400,183873223,1423,1423,1423,1423,0
20241118,172300,183873223,1423,1423,1423,1423,0
20241118,172200,183873223,1423,1423,1423,1423,0
20241118,172100,183873223,1423,1423,1423,1423,0
20241118,172000,183873223,1423,1423,1423,1423,0
20241118,171900,183873223,1423,1423,1423,1423,0
20241118,171800,183873223,1423,1423,1423,1423,0
20241118,171700,183873223,1423,1423,1423,1423,0
20241118,171600,183873223,1423,1423,1423,1423,0
20241118,171500,183873223,1423,1423,1423,1423,0
20241118,171400,183873223,1423,1423,1423,1423,0
20241118,171300,183873223,1423,1423,1423,1423,0
20241118,171200,183873223,1423,1423,1423,1423,0
20241118,171100,183873223,1423,1423,1423,1423,0
20241118,171000,183873223,1423,1423,1423,1423,0
20241118,170900,183873223,1423,1423,1423,1423,2541
20241118,170800,183873223,1423,1423,1423,1423,0
20241118,170700,183873223,1423,1423,1423,1423,0
20241118,170600,183873223,1423,1423,1423,1423,0
20241118,170500,183873223,1423,1423,1423,1423,0
20241118,170400,183873223,1423,1423,1423,1423,0
20241118,170300,183873223,1423,1423,1423,1423,0
20241118,170200,183873223,1423,1423,1423,1423,0
20241118,170100,183873223,1423,1423,1423,1423,0
20241118,170000,183873223,1423,1423,1423,1423,0
20241118,165900,183873223,1423,1423,1423,1423,0
20241118,165800,183873223,1423,1423,1423,1423,0
20241118,165700,183873223,1423,1423,1423,1423,0
20241118,165600,183873223,1423,1423,1423,1423,0
20241118,165500,183873223,1423,1423,1423,1423,0
20241118,165400,183873223,1423,1423,1423,1423,0
20241118,165300,183873223,1423,1423,1423,1423,0
20241118,165200,183873223,1423,1423,1423,1423,0
20241118,165100,183873223,1423,1423,1423,1423,0
20241118,165000,183873223,1423,1423,1423,1423,0
20241118,164900,183873223,1423,1423,1423,1423,0
20241118,164800,183873223,1423,1423,1423,1423,0
20241118,164700,183873223,1423,1423,1423,1423,0
20241118,164600,183873223,1423,1423,1423,1423,0
20241118,164500,183873223,1423,1423,1423,1423,0
20241118,164400,183873223,1423,1423,1423,1423,0
20241118,164300,183873223,1423,1423,1423,1423,0
20241118,164200,183873223,1423,1423,1423,1423,0
20241118,164100,183873223,1423,1423,1423,1423,0
20241118,164000,183873223,1423,1423,1423,1423,0
20241118,163900,183873223,1423,1423,1423,1423,2541
20241118,163800,183873223,1423,1423,1423,1423,0
20241118,163700,183873223,1423,1423,1423,1423,0
20241118,163600,183873223,1423,1423,1423,1423,0
20241118,163500,183873223,1423,1423,1423,1423,0
20241118,163400,183873223,1423,1423,1423,1423,0
20241118,163300,183873223,1423,1423,1423,1423,0
20241118,163200,183873223,1423,1423,1423,1423,0
20241118,163100,183873223,1423,1423,1423,1423,0
20241118,163000,183873223,1423,1423,1423,1423,0
20241118,162900,183873223,1423,1423,1423,1423,0
20241118,162800,183873223,1423,1423,1423,1423,0
20241118,162700,183873223,1423,1423,1423,1423,0
20241118,162600,183873223,1423,1423,1423,1423,0
20241118,162500,183873223,1423,1423,1423,1423,0
20241118,162400,183873223,1423,1423,1423,1423,0
20241118,162300,183873223,1423,1423,1423,1423,0
20241118,162200,183873223,1423,1423,1423,1423,0
20241118,162100,183873223,1423,1423,1423,1423,0
20241118,162000,183873223,1423,1423,1423,1423,0
20241118,161900,183873223,1423,1423,1423,1423,0
20241118,161800,183873223,1423,1423,1423,1423,0
20241118,161700,183873223,1423,1423,1423,1423,0
20241118,161600,183873223,1423,1423,1423,1423,0
20241118,161500,183873223,1423,1423,1423,1423,0
20241118,161400,183873223,1423,1423,1423,1423,0
20241118,161300,183873223,1423,1423,1423,1423,0
20241118,161200,183873223,1423,1423,1423,1423,0
20241118,161100,183873223,1423,1423,1423,1423,0
20241118,161000,183873223,1423,1423,1423,1423,0
20241118,160900,183873223,1423,1423,1423,1423,2541
20241118,160800,183873223,1423,1423,1423,1423,0
20241118,160700,183873223,1423,1423,1423,1423,0
20241118,160600,183873223,1423,1423,1423,1423,0
20241118,160500,183873223,1423,1423,1423,1423,0
20241118,160400,183873223,1423,1423,1423,1423,0
20241118,160300,183873223,1423,1423,1423,1423,0
20241118,160200,183873223,1423,1423,1423,1423,0
20241118,160100,183873223,1423,1423,1423,1423,0
20241118,160000,183873223,1423,1423,1423,1423,0
20241118,155900,183873223,1423,1423,1423,1423,0
20241118,155800,183873223,1423,1423,1423,1423,0
20241118,155700,183873223,1423,1423,1423,1423,0
20241118,155600,183873223,1423,1423,1423,1423,0
20241118,155500,183873223,1423,1423,1423,1423,0
20241118,155400,183873223,1423,1423,1423,1423,0
20241118,155300,183873223,1423,1423,1423,1423,0
20241118,155200,183873223,1423,1423,1423,1423,0
20241118,155100,183873223,1423,1423,1423,1423,0
20241118,155000,183873223,1423,1423,1423,1423,0
20241118,154900,183873223,1423,1423,1423,1423,0
20241118,154800,183873223,1423,1423,1423,1423,0
20241118,154700,183873223,1423,1423,1423,1423,0
20241118,154600,183873223,1423,1423,1423,1423,0
20241118,154500,183873223,1423,1423,1423,1423,0
20241118,154400,183873223,1423,1423,1423,1423,0
20241118,154300,183873223,1423,1423,1423,1423,0
20241118,154200,183873223,1423,1423,1423,1423,0
20241118,154100,183873223,1423,1423,1423,1423,0
20241118,154000,183873223,1423,1423,1423,1423,0
20241118,153900,183873223,1423,1423,1423,1423,2541
20241118,153800,183873223,1423,1423,1423,1423,0
20241118,153700,183873223,1423,1423,1423,1423,0
20241118,153600,183873223,1423,1423,1423,1423,0
20241118,153500,183873223,1423,1423,1423,1423,0
20241118,153400,183873223,1423,1423,1423,1423,0
20241118,153300,183873223,1423,1423,1423,1423,0
20241118,153200,183873223,1423,1423,1423,1423,0
20241118,153100,183873223,1423,1423,1423,1423,0
20241118,153000,183873223,1423,1423,1423,1423,2541
20241118,152900,180257380,1420,1420,1420,1420,0
20241118,152800,180257380,1420,1420,1420,1420,0
20241118,152700,180257380,1420,1420,1420,1420,0
20241118,152600,180257380,1420,1420,1420,1420,0
20241118,152500,180257380,1420,1420,1420,1420,0
20241118,152400,180257380,1420,1420,1420,1420,0
20241118,152300,180257380,1420,1420,1420,1420,0
20241118,152200,180257380,1420,1420,1420,1420,0
20241118,152100,180257380,1420,1420,1420,1420,0
20241118,152000,180257380,1420,1420,1420,1420,0
20241118,151900,180257380,1420,1423,1423,1420,45
20241118,151800,180193348,1423,1423,1423,1423,3
20241118,151700,180189079,1422,1422,1422,1422,70
20241118,151600,180089539,1422,1422,1422,1422,16
20241118,151500,180066787,1422,1418,1422,1418,45
20241118,151400,180002961,1422,1422,1422,1422,3
20241118,151300,179998695,1421,1421,1421,1421,2165
20241118,151200,176922230,1421,1421,1421,1421,26
20241118,151100,176885284,1421,1421,1421,1421,0
20241118,151000,176885284,1421,1421,1421,1421,0
20241118,150900,176885284,1421,1421,1421,1421,0
20241118,150800,176885284,1421,1421,1421,1421,0
20241118,150700,176885284,1421,1421,1421,1421,0
20241118,150600,176885284,1421,1421,1421,1421,0
20241118,150500,176885284,1421,1421,1421,1421,3
20241118,150400,176881021,1421,1421,1421,1421,0
20241118,150300,176881021,1421,1421,1421,1421,0
20241118,150200,176881021,1421,1421,1421,1421,100
20241118,150100,176738921,1421,1421,1421,1421,0
20241118,150000,176738921,1421,1421,1421,1420,5
20241118,145900,176731817,1421,1421,1421,1421,0
20241118,145800,176731817,1421,1421,1421,1421,0
20241118,145700,176731817,1421,1421,1421,1421,0
20241118,145600,176731817,1421,1421,1421,1421,0
20241118,145500,176731817,1421,1421,1421,1421,0
20241118,145400,176731817,1421,1421,1421,1421,0
20241118,145300,176731817,1421,1421,1421,1421,0
20241118,145200,176731817,1421,1421,1421,1421,0
20241118,145100,176731817,1421,1421,1421,1421,0
20241118,145000,176731817,1421,1421,1421,1421,0
20241118,144900,176731817,1421,1421,1421,1421,0
20241118,144800,176731817,1421,1421,1421,1421,0
20241118,144700,176731817,1421,1421,1421,1421,0
20241118,144600,176731817,1421,1421,1421,1421,0
20241118,144500,176731817,1421,1421,1421,1421,0
20241118,144400,176731817,1421,1421,1421,1421,0
20241118,144300,176731817,1421,1421,1421,1421,0
20241118,144200,176731817,1421,1421,1421,1421,0
20241118,144100,176731817,1421,1421,1421,1421,0
20241118,144000,176731817,1421,1421,1421,1421,0
20241118,143900,176731817,1421,1421,1421,1421,0
20241118,143800,176731817,1421,1421,1421,1421,3
20241118,143700,176727554,1418,1418,1418,1418,114
20241118,143600,176565902,1418,1417,1418,1417,4
20241118,143500,176560231,1418,1418,1418,1418,0
20241118,143400,176560231,1418,1418,1418,1418,4
20241118,143300,176554559,1418,1418,1418,1418,0
20241118,143200,176554559,1418,1418,1418,1418,3
20241118,143100,176550305,1415,1415,1418,1415,930
20241118,143000,175234349,1412,1412,1412,1412,152
20241118,142900,175019725,1415,1415,1415,1413,372
20241118,142800,174494075,1415,1415,1415,1415,0
20241118,142700,174494075,1415,1415,1415,1415,0
20241118,142600,174494075,1415,1415,1415,1415,0
20241118,142500,174494075,1415,1415,1415,1415,3
20241118,142400,174489830,1410,1415,1415,1410,1881
20241118,142300,171836027,1415,1415,1415,1415,0
20241118,142200,171836027,1415,1413,1415,1411,5439
20241118,142100,164159646,1413,1414,1414,1413,900
20241118,142000,162887934,1415,1415,1415,1415,0
20241118,141900,162887934,1415,1417,1417,1415,123
20241118,141800,162713824,1418,1418,1418,1418,1
20241118,141700,162712406,1418,1418,1418,1418,0
20241118,141600,162712406,1418,1418,1418,1418,142
20241118,141500,162511050,1419,1419,1419,1419,34
20241118,141400,162462804,1419,1419,1419,1419,0
20241118,141300,162462804,1419,1419,1419,1419,16
20241118,141200,162440100,1421,1421,1421,1421,0
20241118,141100,162440100,1421,1421,1421,1421,1
20241118,141000,162438679,1418,1418,1418,1418,126
20241118,140900,162260011,1421,1421,1421,1421,0
20241118,140800,162260011,1421,1421,1421,1421,0
20241118,140700,162260011,1421,1421,1421,1421,0
20241118,140600,162260011,1421,1421,1421,1421,0
20241118,140500,162260011,1421,1420,1421,1420,16
20241118,140400,162237290,1419,1420,1420,1419,41
20241118,140300,162179091,1421,1421,1421,1421,0
20241118,140200,162179091,1421,1421,1421,1421,0
20241118,140100,162179091,1421,1420,1421,1420,53
20241118,140000,162103828,1421,1421,1421,1421,3
20241118,135900,162099565,1420,1420,1420,1420,2
20241118,135800,162096725,1421,1421,1421,1421,0
20241118,135700,162096725,1421,1421,1421,1421,0
20241118,135600,162096725,1421,1421,1421,1421,0
20241118,135500,162096725,1421,1421,1421,1421,0
20241118,135400,162096725,1421,1421,1421,1421,0
20241118,135300,162096725,1421,1421,1421,1421,0
20241118,135200,162096725,1421,1413,1421,1413,185
20241118,135100,161835280,1412,1412,1412,1412,0
20241118,135000,161835280,1412,1414,1414,1412,3257
20241118,134900,157232759,1415,1416,1416,1415,4678
20241118,134800,150610435,1421,1416,1421,1416,2
20241118,134700,150607598,1421,1421,1421,1421,0
20241118,134600,150607598,1421,1420,1421,1420,5
20241118,134500,150600495,1415,1416,1420,1415,294
20241118,134400,150184293,1420,1420,1420,1420,0
20241118,134300,150184293,1420,1420,1420,1420,0
20241118,134200,150184293,1420,1420,1420,1420,0
20241118,134100,150184293,1420,1420,1420,1420,0
20241118,134000,150184293,1420,1420,1420,1420,0
20241118,133900,150184293,1420,1420,1420,1420,0
20241118,133800,150184293,1420,1420,1420,1420,3
20241118,133700,150180033,1416,1416,1416,1416,50
20241118,133600,150109233,1416,1416,1416,1416,50
20241118,133500,150038433,1417,1417,1417,1417,0
20241118,133400,150038433,1417,1417,1417,1417,0
20241118,133300,150038433,1417,1417,1417,1417,50
20241118,133200,149967583,1423,1423,1423,1423,0
20241118,133100,149967583,1423,1423,1423,1423,0
20241118,133000,149967583,1423,1423,1423,1423,0
20241118,132900,149967583,1423,1423,1423,1423,0
20241118,132800,149967583,1423,1423,1423,1423,0
20241118,132700,149967583,1423,1423,1423,1423,0
20241118,132600,149967583,1423,1423,1423,1423,0
20241118,132500,149967583,1423,1423,1423,1423,0
20241118,132400,149967583,1423,1415,1423,1415,2
20241118,132300,149964745,1423,1423,1423,1423,0
20241118,132200,149964745,1423,1423,1423,1423,0
20241118,132100,149964745,1423,1423,1423,1423,0
20241118,132000,149964745,1423,1423,1423,1423,0
20241118,131900,149964745,1423,1422,1423,1422,5
20241118,131800,149957633,1415,1415,1415,1415,0
20241118,131700,149957633,1415,1415,1415,1415,0
20241118,131600,149957633,1415,1415,1415,1415,0
20241118,131500,149957633,1415,1415,1415,1415,0
20241118,131400,149957633,1415,1415,1415,1415,0
20241118,131300,149957633,1415,1415,1415,1415,0
20241118,131200,149957633,1415,1415,1415,1415,0
20241118,131100,149957633,1415,1415,1415,1415,0
20241118,131000,149957633,1415,1416,1416,1415,152
20241118,130900,149742552,1424,1424,1424,1424,0
20241118,130800,149742552,1424,1424,1424,1424,0
20241118,130700,149742552,1424,1424,1424,1424,0
20241118,130600,149742552,1424,1424,1424,1424,0
20241118,130500,149742552,1424,1424,1424,1424,1
20241118,130400,149741128,1414,1414,1414,1414,0
20241118,130300,149741128,1414,1414,1414,1414,0
20241118,130200,149741128,1414,1414,1414,1414,0
20241118,130100,149741128,1414,1414,1414,1414,0
20241118,130000,149741128,1414,1416,1426,1414,388
20241118,125900,149192378,1416,1419,1419,1416,81
20241118,125800,149077666,1430,1430,1430,1430,0
20241118,125700,149077666,1430,1430,1430,1430,0
20241118,125600,149077666,1430,1430,1430,1430,0
20241118,125500,149077666,1430,1430,1430,1430,0
20241118,125400,149077666,1430,1430,1430,1430,0
20241118,125300,149077666,1430,1430,1430,1430,0
20241118,125200,149077666,1430,1430,1430,1430,0
20241118,125100,149077666,1430,1430,1430,1430,0
20241118,125000,149077666,1430,1430,1430,1430,0
20241118,124900,149077666,1430,1430,1430,1430,0
20241118,124800,149077666,1430,1430,1430,1430,0
20241118,124700,149077666,1430,1430,1430,1430,0
20241118,124600,149077666,1430,1429,1430,1429,4
20241118,124500,149071948,1416,1421,1421,1416,10
20241118,124400,149057764,1430,1429,1430,1429,29
20241118,124300,149016319,1429,1429,1429,1429,17
20241118,124200,148992026,1429,1429,1429,1429,0
20241118,124100,148992026,1429,1429,1429,1429,0
20241118,124000,148992026,1429,1429,1429,1429,0
20241118,123900,148992026,1429,1429,1429,1429,8
20241118,123800,148980594,1430,1430,1430,1430,0
20241118,123700,148980594,1430,1430,1430,1430,0
20241118,123600,148980594,1430,1430,1430,1430,0
20241118,123500,148980594,1430,1430,1430,1430,0
20241118,123400,148980594,1430,1430,1430,1428,243
20241118,123300,148633107,1430,1430,1430,1430,4
20241118,123200,148627387,1430,1429,1430,1429,190
20241118,123100,148355837,1429,1416,1429,1416,1884
20241118,123000,145685087,1412,1412,1412,1412,952
20241118,122900,144340863,1412,1412,1412,1412,50
20241118,122800,144270263,1412,1412,1412,1412,1001
20241118,122700,142856851,1412,1412,1412,1412,0
20241118,122600,142856851,1412,1412,1412,1412,0
20241118,122500,142856851,1412,1412,1412,1412,734
20241118,122400,141820443,1412,1412,1412,1412,6
20241118,122300,141811971,1413,1416,1416,1413,763
20241118,122200,140733835,1420,1420,1420,1420,0
20241118,122100,140733835,1420,1420,1420,1420,0
20241118,122000,140733835,1420,1420,1420,1420,0
20241118,121900,140733835,1420,1420,1420,1420,2
20241118,121800,140730995,1413,1414,1414,1413,262
20241118,121700,140360759,1423,1423,1423,1423,0
20241118,121600,140360759,1423,1423,1423,1423,0
20241118,121500,140360759,1423,1423,1423,1423,0
20241118,121400,140360759,1423,1423,1423,1423,0
20241118,121300,140360759,1423,1423,1423,1423,3
20241118,121200,140356490,1414,1414,1414,1414,508
20241118,121100,139638178,1414,1415,1415,1414,401
20241118,121000,139071014,1414,1420,1420,1414,9757
20241118,120900,125223003,1425,1422,1425,1420,1933
20241118,120800,122476386,1427,1427,1427,1427,0
20241118,120700,122476386,1427,1422,1427,1421,949
20241118,120600,121126989,1422,1422,1422,1422,0
20241118,120500,121126989,1422,1422,1422,1422,0
20241118,120400,121126989,1422,1428,1428,1422,278
20241118,120300,120731603,1422,1422,1422,1422,0
20241118,120200,120731603,1422,1422,1422,1422,0
20241118,120100,120731603,1422,1423,1423,1422,2284
20241118,120000,117481578,1424,1424,1424,1424,843
20241118,115900,116281146,1424,1425,1425,1424,2583
20241118,115800,112600778,1425,1426,1426,1425,100
20241118,115700,112458277,1425,1425,1425,1425,253
20241118,115600,112097752,1425,1425,1425,1425,0
20241118,115500,112097752,1425,1425,1425,1425,0
20241118,115400,112097752,1425,1426,1426,1425,31
20241118,115300,112053547,1426,1426,1426,1426,34
20241118,115200,112005063,1426,1426,1426,1426,11
20241118,115100,111989377,1426,1426,1426,1426,59
20241118,115000,111905243,1426,1427,1427,1426,2043
20241118,114900,108991780,1427,1427,1427,1427,5
20241118,114800,108984645,1427,1430,1430,1427,7
20241118,114700,108974652,1427,1427,1427,1427,10
20241118,114600,108960382,1427,1427,1427,1427,0
20241118,114500,108960382,1427,1427,1427,1427,0
20241118,114400,108960382,1427,1427,1427,1427,0
20241118,114300,108960382,1427,1427,1427,1427,230
20241118,114200,108632172,1428,1427,1428,1427,14
20241118,114100,108612193,1428,1428,1428,1428,1
20241118,114000,108610765,1427,1427,1427,1427,10
20241118,113900,108596495,1427,1427,1427,1427,300
20241118,113800,108168395,1427,1427,1427,1427,200
20241118,113700,107882995,1428,1428,1428,1428,0
20241118,113600,107882995,1428,1428,1428,1428,0
20241118,113500,107882995,1428,1428,1428,1428,0
20241118,113400,107882995,1428,1430,1430,1428,32
20241118,113300,107837297,1426,1426,1426,1426,0
20241118,113200,107837297,1426,1426,1426,1426,0
20241118,113100,107837297,1426,1426,1426,1426,0
20241118,113000,107837297,1426,1427,1427,1426,137
20241118,112900,107641924,1428,1430,1430,1428,628
20241118,112800,106745037,1431,1431,1431,1431,0
20241118,112700,106745037,1431,1432,1432,1431,31
20241118,112600,106700671,1432,1432,1432,1432,0
20241118,112500,106700671,1432,1432,1432,1432,0
20241118,112400,106700671,1432,1432,1432,1432,1
20241118,112300,106699239,1431,1431,1431,1431,14
20241118,112200,106679205,1431,1432,1432,1431,6
20241118,112100,106670618,1431,1432,1432,1431,103
20241118,112000,106523222,1432,1432,1432,1432,1
20241118,111900,106521790,1431,1431,1431,1431,55
20241118,111800,106443085,1431,1431,1431,1431,0
20241118,111700,106443085,1431,1431,1431,1431,0
20241118,111600,106443085,1431,1431,1431,1431,0
20241118,111500,106443085,1431,1431,1431,1431,4
20241118,111400,106437361,1431,1431,1431,1431,1
20241118,111300,106435930,1426,1426,1426,1426,0
20241118,111200,106435930,1426,1426,1426,1426,3
20241118,111100,106431652,1432,1431,1432,1431,7
20241118,111000,106421630,1425,1431,1431,1425,329
20241118,110900,105952202,1430,1430,1430,1430,0
20241118,110800,105952202,1430,1430,1431,1430,19
20241118,110700,105925025,1430,1426,1430,1426,73
20241118,110600,105820923,1426,1426,1426,1426,184
20241118,110500,105558539,1426,1426,1426,1426,243
20241118,110400,105212021,1426,1426,1426,1426,0
20241118,110300,105212021,1426,1426,1426,1426,0
20241118,110200,105212021,1426,1426,1426,1426,184
20241118,110100,104949637,1432,1432,1432,1432,6
20241118,110000,104941045,1426,1426,1426,1426,30
20241118,105900,104898265,1426,1426,1426,1426,243
20241118,105800,104551747,1426,1426,1426,1426,254
20241118,105700,104189543,1432,1432,1432,1432,50
20241118,105600,104117943,1426,1426,1426,1426,0
20241118,105500,104117943,1426,1426,1426,1426,0
20241118,105400,104117943,1426,1430,1430,1426,217
20241118,105300,103808072,1430,1426,1430,1426,840
20241118,105200,102607272,1426,1426,1426,1426,0
20241118,105100,102607272,1426,1426,1426,1426,0
20241118,105000,102607272,1426,1427,1427,1426,230
20241118,104900,102279166,1427,1427,1427,1427,0
20241118,104800,102279166,1427,1427,1427,1427,0
20241118,104700,102279166,1427,1427,1427,1427,244
20241118,104600,101930978,1427,1427,1427,1427,185
20241118,104500,101666983,1426,1426,1426,1426,0
20241118,104400,101666983,1426,1426,1426,1426,882
20241118,104300,100409251,1426,1426,1426,1426,0
20241118,104200,100409251,1426,1426,1426,1426,185
20241118,104100,100145441,1426,1426,1426,1426,244
20241118,104000,99797497,1432,1432,1432,1432,0
20241118,103900,99797497,1432,1432,1432,1432,20
20241118,103800,99768857,1426,1431,1431,1426,185
20241118,103700,99504926,1432,1433,1433,1432,3907
20241118,103600,93910101,1437,1437,1437,1437,3
20241118,103500,93905790,1432,1432,1432,1432,8
20241118,103400,93894334,1432,1436,1437,1432,285
20241118,103300,93485806,1432,1432,1432,1432,0
20241118,103200,93485806,1432,1432,1432,1432,0
20241118,103100,93485806,1432,1432,1432,1432,0
20241118,103000,93485806,1432,1432,1432,1432,45
20241118,102900,93421366,1436,1435,1436,1435,500
20241118,102800,92703406,1436,1436,1436,1436,406
20241118,102700,92120390,1436,1436,1436,1436,1000
20241118,102600,90684390,1436,1436,1436,1436,0
20241118,102500,90684390,1436,1436,1436,1436,0
20241118,102400,90684390,1436,1436,1436,1436,35
20241118,102300,90634130,1436,1436,1436,1436,0
20241118,102200,90634130,1436,1436,1436,1436,0
20241118,102100,90634130,1436,1436,1436,1436,0
20241118,102000,90634130,1436,1435,1436,1435,20
20241118,101900,90605421,1436,1436,1436,1436,0
20241118,101800,90605421,1436,1436,1436,1436,0
20241118,101700,90605421,1436,1436,1436,1436,3
20241118,101600,90601113,1426,1426,1426,1426,65
20241118,101500,90508423,1427,1427,1427,1427,551
20241118,101400,89722146,1428,1428,1428,1428,0
20241118,101300,89722146,1428,1428,1428,1428,0
20241118,101200,89722146,1428,1430,1430,1428,501
20241118,101100,89006715,1433,1436,1436,1433,220
20241118,101000,88691155,1433,1433,1433,1433,278
20241118,100900,88292781,1436,1433,1436,1433,3239
20241118,100800,83646797,1433,1433,1433,1433,6
20241118,100700,83638199,1433,1433,1433,1428,289
20241118,100600,83225227,1432,1431,1432,1431,753
20241118,100500,82147108,1432,1431,1432,1431,529
20241118,100400,81390085,1426,1426,1426,1426,233
20241118,100300,81057827,1432,1429,1432,1429,3053
20241118,100200,76692525,1425,1425,1425,1425,0
20241118,100100,76692525,1425,1425,1425,1425,233
20241118,100000,76360500,1425,1425,1425,1425,0
20241118,095900,76360500,1425,1425,1425,1425,0
20241118,095800,76360500,1425,1427,1427,1425,264
20241118,095700,75984105,1430,1430,1430,1430,0
20241118,095600,75984105,1430,1430,1430,1430,1
20241118,095500,75982675,1425,1431,1431,1425,237
20241118,095400,75644931,1424,1424,1424,1424,0
20241118,095300,75644931,1424,1432,1432,1424,519
20241118,095200,74905785,1424,1431,1431,1424,834
20241118,095100,73713897,1431,1429,1431,1429,558
20241118,095000,72916183,1429,1429,1429,1424,155
20241118,094900,72694912,1424,1424,1424,1424,234
20241118,094800,72361696,1429,1429,1429,1429,184
20241118,094700,72098760,1429,1430,1430,1424,1720
20241118,094600,69648379,1430,1425,1430,1424,863
20241118,094500,68418185,1430,1430,1430,1430,0
20241118,094400,68418185,1430,1430,1430,1430,0
20241118,094300,68418185,1430,1428,1430,1425,265
20241118,094200,68040356,1431,1431,1431,1431,0
20241118,094100,68040356,1431,1431,1431,1431,100
20241118,094000,67897256,1431,1431,1431,1431,2
20241118,093900,67894394,1431,1431,1431,1431,30
20241118,093800,67851464,1431,1431,1431,1431,7
20241118,093700,67841447,1431,1431,1431,1431,1
20241118,093600,67840016,1432,1432,1432,1432,5
20241118,093500,67832856,1433,1433,1433,1433,0
20241118,093400,67832856,1433,1433,1433,1433,0
20241118,093300,67832856,1433,1433,1433,1433,0
20241118,093200,67832856,1433,1433,1433,1433,5
20241118,093100,67825691,1433,1433,1433,1433,1
20241118,093000,67824258,1422,1422,1422,1422,46
20241118,092900,67758846,1423,1423,1423,1423,0
20241118,092800,67758846,1423,1423,1423,1423,0
20241118,092700,67758846,1423,1425,1425,1422,1873
20241118,092600,65093932,1435,1435,1435,1435,0
20241118,092500,65093932,1435,1435,1435,1435,0
20241118,092400,65093932,1435,1422,1436,1422,427
20241118,092300,64483082,1422,1428,1428,1422,4630
20241118,092200,57884793,1430,1430,1430,1430,10
20241118,092100,57870493,1439,1439,1439,1439,0
20241118,092000,57870493,1439,1440,1440,1439,382
20241118,091900,57320794,1426,1435,1446,1426,3400
20241118,091800,52452154,1444,1423,1444,1423,7168
20241118,091700,42189205,1423,1415,1423,1415,11620
20241118,091600,25723873,1415,1414,1415,1414,2166
20241118,091500,22658984,1420,1415,1420,1415,2695
20241118,091400,18840559,1420,1420,1420,1420,133
20241118,091300,18651699,1419,1419,1419,1419,20
20241118,091200,18623319,1415,1415,1415,1415,25
20241118,091100,18587944,1420,1409,1420,1408,4015
20241118,091000,12920823,1410,1411,1411,1410,200
20241118,090900,12638723,1410,1398,1410,1398,3050
20241118,090800,8362274,1410,1410,1410,1410,1
20241118,090700,8360864,1400,1400,1400,1400,1006
20241118,090600,6952464,1397,1397,1398,1397,420
20241118,090500,6365721,1400,1400,1400,1400,700
20241118,090400,5385721,1400,1405,1405,1398,596
20241118,090300,4550888,1410,1410,1410,1410,0
20241118,090200,4550888,1410,1411,1411,1410,30
20241118,090100,4508568,1411,1403,1411,1403,12
20241118,090000,4491676,1403,1412,1412,1400,3194