KissMeData/198440/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,203100,894323230,1409,1409,1409,1409,11905
20241112,203000,894323230,1409,1409,1409,1409,0
20241112,202900,894323230,1409,1409,1409,1409,0
20241112,202800,894323230,1409,1409,1409,1409,0
20241112,202700,894323230,1409,1409,1409,1409,0
20241112,202600,894323230,1409,1409,1409,1409,0
20241112,202500,894323230,1409,1409,1409,1409,0
20241112,202400,894323230,1409,1409,1409,1409,0
20241112,202300,894323230,1409,1409,1409,1409,0
20241112,202200,894323230,1409,1409,1409,1409,0
20241112,202100,894323230,1409,1409,1409,1409,0
20241112,202000,894323230,1409,1409,1409,1409,0
20241112,201900,894323230,1409,1409,1409,1409,0
20241112,201800,894323230,1409,1409,1409,1409,0
20241112,201700,894323230,1409,1409,1409,1409,0
20241112,201600,894323230,1409,1409,1409,1409,0
20241112,201500,894323230,1409,1409,1409,1409,0
20241112,201400,894323230,1409,1409,1409,1409,0
20241112,201300,894323230,1409,1409,1409,1409,0
20241112,201200,894323230,1409,1409,1409,1409,0
20241112,201100,894323230,1409,1409,1409,1409,0
20241112,201000,894323230,1409,1409,1409,1409,0
20241112,200900,894323230,1409,1409,1409,1409,0
20241112,200800,894323230,1409,1409,1409,1409,0
20241112,200700,894323230,1409,1409,1409,1409,0
20241112,200600,894323230,1409,1409,1409,1409,0
20241112,200500,894323230,1409,1409,1409,1409,0
20241112,200400,894323230,1409,1409,1409,1409,0
20241112,200300,894323230,1409,1409,1409,1409,0
20241112,200200,894323230,1409,1409,1409,1409,0
20241112,200100,894323230,1409,1409,1409,1409,11905
20241112,200000,894323230,1409,1409,1409,1409,0
20241112,195900,894323230,1409,1409,1409,1409,0
20241112,195800,894323230,1409,1409,1409,1409,0
20241112,195700,894323230,1409,1409,1409,1409,0
20241112,195600,894323230,1409,1409,1409,1409,0
20241112,195500,894323230,1409,1409,1409,1409,0
20241112,195400,894323230,1409,1409,1409,1409,0
20241112,195300,894323230,1409,1409,1409,1409,0
20241112,195200,894323230,1409,1409,1409,1409,0
20241112,195100,894323230,1409,1409,1409,1409,0
20241112,195000,894323230,1409,1409,1409,1409,0
20241112,194900,894323230,1409,1409,1409,1409,0
20241112,194800,894323230,1409,1409,1409,1409,0
20241112,194700,894323230,1409,1409,1409,1409,0
20241112,194600,894323230,1409,1409,1409,1409,0
20241112,194500,894323230,1409,1409,1409,1409,0
20241112,194400,894323230,1409,1409,1409,1409,0
20241112,194300,894323230,1409,1409,1409,1409,0
20241112,194200,894323230,1409,1409,1409,1409,0
20241112,194100,894323230,1409,1409,1409,1409,0
20241112,194000,894323230,1409,1409,1409,1409,0
20241112,193900,894323230,1409,1409,1409,1409,0
20241112,193800,894323230,1409,1409,1409,1409,0
20241112,193700,894323230,1409,1409,1409,1409,0
20241112,193600,894323230,1409,1409,1409,1409,0
20241112,193500,894323230,1409,1409,1409,1409,0
20241112,193400,894323230,1409,1409,1409,1409,0
20241112,193300,894323230,1409,1409,1409,1409,0
20241112,193200,894323230,1409,1409,1409,1409,0
20241112,193100,894323230,1409,1409,1409,1409,11905
20241112,193000,894323230,1409,1409,1409,1409,0
20241112,192900,894323230,1409,1409,1409,1409,0
20241112,192800,894323230,1409,1409,1409,1409,0
20241112,192700,894323230,1409,1409,1409,1409,0
20241112,192600,894323230,1409,1409,1409,1409,0
20241112,192500,894323230,1409,1409,1409,1409,0
20241112,192400,894323230,1409,1409,1409,1409,0
20241112,192300,894323230,1409,1409,1409,1409,0
20241112,192200,894323230,1409,1409,1409,1409,0
20241112,192100,894323230,1409,1409,1409,1409,0
20241112,192000,894323230,1409,1409,1409,1409,0
20241112,191900,894323230,1409,1409,1409,1409,0
20241112,191800,894323230,1409,1409,1409,1409,0
20241112,191700,894323230,1409,1409,1409,1409,0
20241112,191600,894323230,1409,1409,1409,1409,0
20241112,191500,894323230,1409,1409,1409,1409,0
20241112,191400,894323230,1409,1409,1409,1409,0
20241112,191300,894323230,1409,1409,1409,1409,0
20241112,191200,894323230,1409,1409,1409,1409,0
20241112,191100,894323230,1409,1409,1409,1409,0
20241112,191000,894323230,1409,1409,1409,1409,0
20241112,190900,894323230,1409,1409,1409,1409,0
20241112,190800,894323230,1409,1409,1409,1409,0
20241112,190700,894323230,1409,1409,1409,1409,0
20241112,190600,894323230,1409,1409,1409,1409,0
20241112,190500,894323230,1409,1409,1409,1409,0
20241112,190400,894323230,1409,1409,1409,1409,0
20241112,190300,894323230,1409,1409,1409,1409,0
20241112,190200,894323230,1409,1409,1409,1409,0
20241112,190100,894323230,1409,1409,1409,1409,11905
20241112,190000,894323230,1409,1409,1409,1409,0
20241112,185900,894323230,1409,1409,1409,1409,0
20241112,185800,894323230,1409,1409,1409,1409,0
20241112,185700,894323230,1409,1409,1409,1409,0
20241112,185600,894323230,1409,1409,1409,1409,0
20241112,185500,894323230,1409,1409,1409,1409,0
20241112,185400,894323230,1409,1409,1409,1409,0
20241112,185300,894323230,1409,1409,1409,1409,0
20241112,185200,894323230,1409,1409,1409,1409,0
20241112,185100,894323230,1409,1409,1409,1409,0
20241112,185000,894323230,1409,1409,1409,1409,0
20241112,184900,894323230,1409,1409,1409,1409,0
20241112,184800,894323230,1409,1409,1409,1409,0
20241112,184700,894323230,1409,1409,1409,1409,0
20241112,184600,894323230,1409,1409,1409,1409,0
20241112,184500,894323230,1409,1409,1409,1409,0
20241112,184400,894323230,1409,1409,1409,1409,0
20241112,184300,894323230,1409,1409,1409,1409,0
20241112,184200,894323230,1409,1409,1409,1409,0
20241112,184100,894323230,1409,1409,1409,1409,0
20241112,184000,894323230,1409,1409,1409,1409,0
20241112,183900,894323230,1409,1409,1409,1409,0
20241112,183800,894323230,1409,1409,1409,1409,0
20241112,183700,894323230,1409,1409,1409,1409,0
20241112,183600,894323230,1409,1409,1409,1409,0
20241112,183500,894323230,1409,1409,1409,1409,0
20241112,183400,894323230,1409,1409,1409,1409,0
20241112,183300,894323230,1409,1409,1409,1409,0
20241112,183200,894323230,1409,1409,1409,1409,0
20241112,183100,894323230,1409,1409,1409,1409,11905
20241112,183000,894323230,1409,1409,1409,1409,0
20241112,182900,894323230,1409,1409,1409,1409,0
20241112,182800,894323230,1409,1409,1409,1409,0
20241112,182700,894323230,1409,1409,1409,1409,0
20241112,182600,894323230,1409,1409,1409,1409,0
20241112,182500,894323230,1409,1409,1409,1409,0
20241112,182400,894323230,1409,1409,1409,1409,0
20241112,182300,894323230,1409,1409,1409,1409,0
20241112,182200,894323230,1409,1409,1409,1409,0
20241112,182100,894323230,1409,1409,1409,1409,0
20241112,182000,894323230,1409,1409,1409,1409,0
20241112,181900,894323230,1409,1409,1409,1409,0
20241112,181800,894323230,1409,1409,1409,1409,0
20241112,181700,894323230,1409,1409,1409,1409,0
20241112,181600,894323230,1409,1409,1409,1409,0
20241112,181500,894323230,1409,1409,1409,1409,0
20241112,181400,894323230,1409,1409,1409,1409,0
20241112,181300,894323230,1409,1409,1409,1409,0
20241112,181200,894323230,1409,1409,1409,1409,0
20241112,181100,894323230,1409,1409,1409,1409,0
20241112,181000,894323230,1409,1409,1409,1409,0
20241112,180900,894323230,1409,1409,1409,1409,0
20241112,180800,894323230,1409,1409,1409,1409,0
20241112,180700,894323230,1409,1409,1409,1409,0
20241112,180600,894323230,1409,1409,1409,1409,0
20241112,180500,894323230,1409,1409,1409,1409,0
20241112,180400,894323230,1409,1409,1409,1409,0
20241112,180300,894323230,1409,1409,1409,1409,0
20241112,180200,894323230,1409,1409,1409,1409,0
20241112,180100,894323230,1409,1409,1409,1409,11905
20241112,180000,894323230,1409,1409,1409,1409,0
20241112,175900,894323230,1409,1409,1409,1409,0
20241112,175800,894323230,1409,1409,1409,1409,0
20241112,175700,894323230,1409,1409,1409,1409,0
20241112,175600,894323230,1409,1409,1409,1409,0
20241112,175500,894323230,1409,1409,1409,1409,0
20241112,175400,894323230,1409,1409,1409,1409,0
20241112,175300,894323230,1409,1409,1409,1409,0
20241112,175200,894323230,1409,1409,1409,1409,0
20241112,175100,894323230,1409,1409,1409,1409,0
20241112,175000,894323230,1409,1409,1409,1409,0
20241112,174900,894323230,1409,1409,1409,1409,0
20241112,174800,894323230,1409,1409,1409,1409,0
20241112,174700,894323230,1409,1409,1409,1409,0
20241112,174600,894323230,1409,1409,1409,1409,0
20241112,174500,894323230,1409,1409,1409,1409,0
20241112,174400,894323230,1409,1409,1409,1409,0
20241112,174300,894323230,1409,1409,1409,1409,0
20241112,174200,894323230,1409,1409,1409,1409,0
20241112,174100,894323230,1409,1409,1409,1409,0
20241112,174000,894323230,1409,1409,1409,1409,0
20241112,173900,894323230,1409,1409,1409,1409,0
20241112,173800,894323230,1409,1409,1409,1409,0
20241112,173700,894323230,1409,1409,1409,1409,0
20241112,173600,894323230,1409,1409,1409,1409,0
20241112,173500,894323230,1409,1409,1409,1409,0
20241112,173400,894323230,1409,1409,1409,1409,0
20241112,173300,894323230,1409,1409,1409,1409,0
20241112,173200,894323230,1409,1409,1409,1409,0
20241112,173100,894323230,1409,1409,1409,1409,11905
20241112,173000,894323230,1409,1409,1409,1409,0
20241112,172900,894323230,1409,1409,1409,1409,0
20241112,172800,894323230,1409,1409,1409,1409,0
20241112,172700,894323230,1409,1409,1409,1409,0
20241112,172600,894323230,1409,1409,1409,1409,0
20241112,172500,894323230,1409,1409,1409,1409,0
20241112,172400,894323230,1409,1409,1409,1409,0
20241112,172300,894323230,1409,1409,1409,1409,0
20241112,172200,894323230,1409,1409,1409,1409,0
20241112,172100,894323230,1409,1409,1409,1409,0
20241112,172000,894323230,1409,1409,1409,1409,0
20241112,171900,894323230,1409,1409,1409,1409,0
20241112,171800,894323230,1409,1409,1409,1409,0
20241112,171700,894323230,1409,1409,1409,1409,0
20241112,171600,894323230,1409,1409,1409,1409,0
20241112,171500,894323230,1409,1409,1409,1409,0
20241112,171400,894323230,1409,1409,1409,1409,0
20241112,171300,894323230,1409,1409,1409,1409,0
20241112,171200,894323230,1409,1409,1409,1409,0
20241112,171100,894323230,1409,1409,1409,1409,0
20241112,171000,894323230,1409,1409,1409,1409,0
20241112,170900,894323230,1409,1409,1409,1409,0
20241112,170800,894323230,1409,1409,1409,1409,0
20241112,170700,894323230,1409,1409,1409,1409,0
20241112,170600,894323230,1409,1409,1409,1409,0
20241112,170500,894323230,1409,1409,1409,1409,0
20241112,170400,894323230,1409,1409,1409,1409,0
20241112,170300,894323230,1409,1409,1409,1409,0
20241112,170200,894323230,1409,1409,1409,1409,0
20241112,170100,894323230,1409,1409,1409,1409,11905
20241112,170000,894323230,1409,1409,1409,1409,0
20241112,165900,894323230,1409,1409,1409,1409,0
20241112,165800,894323230,1409,1409,1409,1409,0
20241112,165700,894323230,1409,1409,1409,1409,0
20241112,165600,894323230,1409,1409,1409,1409,0
20241112,165500,894323230,1409,1409,1409,1409,0
20241112,165400,894323230,1409,1409,1409,1409,0
20241112,165300,894323230,1409,1409,1409,1409,0
20241112,165200,894323230,1409,1409,1409,1409,0
20241112,165100,894323230,1409,1409,1409,1409,0
20241112,165000,894323230,1409,1409,1409,1409,0
20241112,164900,894323230,1409,1409,1409,1409,0
20241112,164800,894323230,1409,1409,1409,1409,0
20241112,164700,894323230,1409,1409,1409,1409,0
20241112,164600,894323230,1409,1409,1409,1409,0
20241112,164500,894323230,1409,1409,1409,1409,0
20241112,164400,894323230,1409,1409,1409,1409,0
20241112,164300,894323230,1409,1409,1409,1409,0
20241112,164200,894323230,1409,1409,1409,1409,0
20241112,164100,894323230,1409,1409,1409,1409,0
20241112,164000,894323230,1409,1409,1409,1409,0
20241112,163900,894323230,1409,1409,1409,1409,0
20241112,163800,894323230,1409,1409,1409,1409,0
20241112,163700,894323230,1409,1409,1409,1409,0
20241112,163600,894323230,1409,1409,1409,1409,0
20241112,163500,894323230,1409,1409,1409,1409,0
20241112,163400,894323230,1409,1409,1409,1409,0
20241112,163300,894323230,1409,1409,1409,1409,0
20241112,163200,894323230,1409,1409,1409,1409,0
20241112,163100,894323230,1409,1409,1409,1409,11905
20241112,163000,894323230,1409,1409,1409,1409,0
20241112,162900,894323230,1409,1409,1409,1409,0
20241112,162800,894323230,1409,1409,1409,1409,0
20241112,162700,894323230,1409,1409,1409,1409,0
20241112,162600,894323230,1409,1409,1409,1409,0
20241112,162500,894323230,1409,1409,1409,1409,0
20241112,162400,894323230,1409,1409,1409,1409,0
20241112,162300,894323230,1409,1409,1409,1409,0
20241112,162200,894323230,1409,1409,1409,1409,0
20241112,162100,894323230,1409,1409,1409,1409,0
20241112,162000,894323230,1409,1409,1409,1409,0
20241112,161900,894323230,1409,1409,1409,1409,0
20241112,161800,894323230,1409,1409,1409,1409,0
20241112,161700,894323230,1409,1409,1409,1409,0
20241112,161600,894323230,1409,1409,1409,1409,0
20241112,161500,894323230,1409,1409,1409,1409,0
20241112,161400,894323230,1409,1409,1409,1409,0
20241112,161300,894323230,1409,1409,1409,1409,0
20241112,161200,894323230,1409,1409,1409,1409,0
20241112,161100,894323230,1409,1409,1409,1409,0
20241112,161000,894323230,1409,1409,1409,1409,0
20241112,160900,894323230,1409,1409,1409,1409,0
20241112,160800,894323230,1409,1409,1409,1409,0
20241112,160700,894323230,1409,1409,1409,1409,0
20241112,160600,894323230,1409,1409,1409,1409,0
20241112,160500,894323230,1409,1409,1409,1409,0
20241112,160400,894323230,1409,1409,1409,1409,0
20241112,160300,894323230,1409,1409,1409,1409,0
20241112,160200,894323230,1409,1409,1409,1409,0
20241112,160100,894323230,1409,1409,1409,1409,11905
20241112,160000,894323230,1409,1409,1409,1409,0
20241112,155900,894323230,1409,1409,1409,1409,0
20241112,155800,894323230,1409,1409,1409,1409,0
20241112,155700,894323230,1409,1409,1409,1409,0
20241112,155600,894323230,1409,1409,1409,1409,0
20241112,155500,894323230,1409,1409,1409,1409,0
20241112,155400,894323230,1409,1409,1409,1409,0
20241112,155300,894323230,1409,1409,1409,1409,0
20241112,155200,894323230,1409,1409,1409,1409,0
20241112,155100,894323230,1409,1409,1409,1409,0
20241112,155000,894323230,1409,1409,1409,1409,0
20241112,154900,894323230,1409,1409,1409,1409,0
20241112,154800,894323230,1409,1409,1409,1409,0
20241112,154700,894323230,1409,1409,1409,1409,0
20241112,154600,894323230,1409,1409,1409,1409,0
20241112,154500,894323230,1409,1409,1409,1409,0
20241112,154400,894323230,1409,1409,1409,1409,0
20241112,154300,894323230,1409,1409,1409,1409,0
20241112,154200,894323230,1409,1409,1409,1409,0
20241112,154100,894323230,1409,1409,1409,1409,0
20241112,154000,894323230,1409,1409,1409,1409,0
20241112,153900,894323230,1409,1409,1409,1409,0
20241112,153800,894323230,1409,1409,1409,1409,0
20241112,153700,894323230,1409,1409,1409,1409,0
20241112,153600,894323230,1409,1409,1409,1409,0
20241112,153500,894323230,1409,1409,1409,1409,0
20241112,153400,894323230,1409,1409,1409,1409,0
20241112,153300,894323230,1409,1409,1409,1409,0
20241112,153200,894323230,1409,1409,1409,1409,0
20241112,153100,894323230,1409,1409,1409,1409,11905
20241112,153000,894323230,1409,1409,1409,1409,11905
20241112,152900,877549085,1407,1407,1407,1407,0
20241112,152800,877549085,1407,1407,1407,1407,0
20241112,152700,877549085,1407,1407,1407,1407,0
20241112,152600,877549085,1407,1407,1407,1407,0
20241112,152500,877549085,1407,1407,1407,1407,0
20241112,152400,877549085,1407,1407,1407,1407,0
20241112,152300,877549085,1407,1407,1407,1407,0
20241112,152200,877549085,1407,1407,1407,1407,0
20241112,152100,877549085,1407,1407,1407,1407,0
20241112,152000,877549085,1407,1407,1407,1407,0
20241112,151900,877549085,1407,1406,1407,1401,267
20241112,151800,877174656,1404,1404,1404,1404,1820
20241112,151700,874619376,1404,1403,1404,1403,228
20241112,151600,874299364,1404,1401,1404,1401,1633
20241112,151500,872010115,1401,1399,1404,1399,1838
20241112,151400,869436072,1399,1399,1399,1399,2200
20241112,151300,866358272,1400,1400,1400,1400,1
20241112,151200,866356872,1398,1399,1399,1398,112
20241112,151100,866200295,1398,1401,1406,1398,167
20241112,151000,865965593,1401,1406,1406,1401,386
20241112,150900,865423197,1401,1401,1401,1401,0
20241112,150800,865423197,1401,1401,1406,1400,310
20241112,150700,864988098,1401,1401,1408,1401,805
20241112,150600,863859530,1401,1401,1408,1401,1345
20241112,150500,861973667,1408,1408,1408,1408,0
20241112,150400,861973667,1408,1408,1408,1408,264
20241112,150300,861601955,1409,1409,1409,1409,0
20241112,150200,861601955,1409,1407,1409,1407,57
20241112,150100,861521697,1408,1407,1408,1407,96
20241112,150000,861386535,1397,1404,1408,1397,354
20241112,145900,860888879,1401,1401,1401,1401,0
20241112,145800,860888879,1401,1401,1401,1401,0
20241112,145700,860888879,1401,1400,1404,1400,144
20241112,145600,860687081,1401,1401,1401,1401,0
20241112,145500,860687081,1401,1401,1401,1401,0
20241112,145400,860687081,1401,1394,1401,1394,91
20241112,145300,860560071,1401,1402,1404,1401,292
20241112,145200,860150767,1399,1399,1399,1399,10
20241112,145100,860136777,1393,1393,1393,1393,0
20241112,145000,860136777,1393,1392,1393,1392,93
20241112,144900,860007237,1391,1391,1391,1391,22
20241112,144800,859976635,1391,1391,1391,1391,66
20241112,144700,859884829,1391,1389,1391,1389,37
20241112,144600,859833434,1388,1388,1388,1388,0
20241112,144500,859833434,1388,1388,1388,1388,44
20241112,144400,859772362,1385,1385,1385,1385,0
20241112,144300,859772362,1385,1385,1385,1385,317
20241112,144200,859333317,1385,1385,1385,1385,0
20241112,144100,859333317,1385,1382,1385,1382,8
20241112,144000,859322249,1383,1384,1384,1383,28
20241112,143900,859283498,1381,1381,1384,1381,290
20241112,143800,858882785,1382,1382,1382,1382,46
20241112,143700,858819213,1382,1384,1384,1382,270
20241112,143600,858445784,1384,1384,1385,1384,311
20241112,143500,858015314,1385,1385,1385,1378,87
20241112,143400,857895148,1378,1382,1382,1378,430
20241112,143300,857302012,1386,1380,1386,1380,5
20241112,143200,857295106,1380,1380,1380,1380,537
20241112,143100,856554046,1380,1381,1381,1380,574
20241112,143000,855761925,1380,1383,1383,1380,564
20241112,142900,854983535,1387,1387,1389,1386,1745
20241112,142800,852564179,1389,1386,1389,1386,458
20241112,142700,851928971,1383,1383,1383,1383,20
20241112,142600,851901311,1382,1382,1382,1380,3917
20241112,142500,846489329,1382,1382,1382,1382,5
20241112,142400,846482419,1382,1382,1382,1382,730
20241112,142300,845473559,1382,1382,1382,1382,123
20241112,142200,845303573,1382,1383,1383,1382,1243
20241112,142100,843585746,1382,1392,1392,1382,120
20241112,142000,843419895,1380,1385,1385,1380,3685
20241112,141900,838327069,1385,1386,1386,1385,144
20241112,141800,838127564,1387,1390,1390,1387,51
20241112,141700,838056789,1393,1393,1393,1393,0
20241112,141600,838056789,1393,1393,1393,1393,10
20241112,141500,838042859,1392,1394,1394,1392,3
20241112,141400,838038680,1395,1394,1395,1394,127
20241112,141300,837861632,1394,1394,1394,1394,471
20241112,141200,837205058,1394,1394,1394,1394,2
20241112,141100,837202270,1384,1386,1386,1383,1361
20241112,141000,835317713,1396,1386,1396,1386,226
20241112,140900,835004056,1387,1396,1396,1387,9
20241112,140800,834991564,1386,1388,1388,1386,1149
20241112,140700,833398792,1389,1390,1390,1389,45
20241112,140600,833336272,1397,1397,1397,1397,0
20241112,140500,833336272,1397,1397,1397,1397,21
20241112,140400,833306935,1389,1395,1395,1389,200
20241112,140300,833028484,1395,1395,1395,1395,10
20241112,140200,833014534,1397,1395,1398,1394,368
20241112,140100,832500889,1394,1395,1395,1394,821
20241112,140000,831355595,1395,1395,1396,1395,190
20241112,135900,831090539,1394,1393,1394,1386,1161
20241112,135800,829479637,1385,1400,1404,1385,3776
20241112,135700,824211721,1405,1399,1405,1399,83
20241112,135600,824095219,1397,1389,1397,1389,2820
20241112,135500,820160550,1390,1392,1392,1390,199
20241112,135400,819883722,1394,1392,1394,1385,2039
20241112,135300,817050399,1394,1400,1401,1394,476
20241112,135200,816384003,1385,1387,1387,1385,635
20241112,135100,815503655,1384,1405,1405,1384,5907
20241112,135000,807275302,1405,1405,1405,1405,0
20241112,134900,807275302,1405,1408,1408,1405,20
20241112,134800,807247181,1409,1409,1409,1409,1
20241112,134700,807245772,1404,1404,1404,1404,0
20241112,134600,807245772,1404,1403,1404,1403,386
20241112,134500,806703843,1398,1398,1398,1398,0
20241112,134400,806703843,1398,1398,1398,1398,287
20241112,134300,806302617,1398,1399,1399,1397,4466
20241112,134200,800061576,1399,1406,1406,1399,1138
20241112,134100,798468449,1400,1400,1400,1400,911
20241112,134000,797193049,1400,1402,1402,1400,136
20241112,133900,797002521,1410,1401,1410,1401,3410
20241112,133800,792225084,1407,1400,1410,1400,10720
20241112,133700,777166879,1401,1402,1410,1400,2010
20241112,133600,774352350,1401,1413,1416,1401,3834
20241112,133500,768948520,1413,1419,1419,1412,40
20241112,133400,768891868,1419,1420,1420,1419,22
20241112,133300,768860630,1410,1420,1420,1410,3767
20241112,133200,763533908,1420,1425,1429,1414,1115
20241112,133100,761948541,1423,1423,1423,1420,1076
20241112,133000,760418263,1423,1411,1423,1411,7005
20241112,132900,750512328,1423,1423,1423,1423,0
20241112,132800,750512328,1423,1431,1431,1423,5845
20241112,132700,742165726,1430,1446,1446,1430,7736
20241112,132600,731063447,1457,1457,1457,1457,1
20241112,132500,731061990,1458,1444,1458,1443,479
20241112,132400,730368323,1443,1446,1458,1443,4466
20241112,132300,723919163,1445,1448,1461,1445,3557
20241112,132200,718772369,1455,1475,1475,1455,2351
20241112,132100,715349860,1475,1483,1483,1455,2060
20241112,132000,712328237,1484,1461,1489,1449,5119
20241112,131900,704776694,1461,1456,1461,1444,1535
20241112,131800,702536389,1455,1443,1455,1443,5003
20241112,131700,695284183,1443,1443,1444,1436,6689
20241112,131600,685641301,1444,1456,1458,1443,406
20241112,131500,685052445,1455,1444,1455,1440,1759
20241112,131400,682505853,1433,1455,1458,1430,18070
20241112,131300,656503264,1446,1477,1477,1445,22183
20241112,131200,624270987,1468,1482,1498,1456,34168
20241112,131100,574059310,1482,1522,1528,1481,21528
20241112,131000,541717242,1522,1553,1566,1473,50096
20241112,130900,465746430,1566,1572,1639,1545,115065
20241112,130800,281856416,1572,1580,1598,1572,46923
20241112,130700,207657838,1523,1523,1523,1523,0
20241112,130600,207657838,1523,1470,1523,1470,20849
20241112,130500,176488869,1474,1459,1474,1451,226
20241112,130400,176158659,1459,1458,1459,1451,344
20241112,130300,175656775,1459,1450,1459,1450,1149
20241112,130200,173989260,1450,1480,1480,1450,5042
20241112,130100,166596322,1481,1466,1487,1464,13157
20241112,130000,147153829,1449,1460,1470,1440,4293
20241112,125900,140911982,1458,1451,1482,1442,12368
20241112,125800,122802642,1447,1443,1451,1434,1696
20241112,125700,120349912,1437,1435,1442,1435,4693
20241112,125600,113606353,1435,1435,1435,1434,651
20241112,125500,112672184,1429,1429,1429,1429,0
20241112,125400,112672184,1429,1436,1436,1429,4
20241112,125300,112666454,1429,1429,1429,1429,159
20241112,125200,112439243,1437,1437,1437,1437,70
20241112,125100,112338653,1437,1428,1437,1428,530
20241112,125000,111577313,1437,1437,1437,1437,101
20241112,124900,111432176,1428,1428,1428,1428,3
20241112,124800,111427892,1437,1437,1437,1437,0
20241112,124700,111427892,1437,1437,1438,1437,608
20241112,124600,110554195,1436,1436,1444,1436,1486
20241112,124500,108417141,1437,1437,1437,1437,352
20241112,124400,107911317,1437,1422,1437,1422,75
20241112,124300,107804500,1438,1432,1438,1432,2339
20241112,124200,104452564,1432,1431,1432,1431,557
20241112,124100,103655496,1432,1421,1432,1418,1231
20241112,124000,101895699,1421,1412,1421,1412,3
20241112,123900,101891454,1420,1420,1420,1420,221
20241112,123800,101577634,1420,1404,1420,1404,9448
20241112,123700,88254156,1404,1403,1404,1396,236
20241112,123600,87923222,1395,1395,1395,1395,0
20241112,123500,87923222,1395,1401,1402,1395,47
20241112,123400,87857365,1392,1392,1392,1392,0
20241112,123300,87857365,1392,1392,1392,1392,0
20241112,123200,87857365,1392,1392,1392,1392,0
20241112,123100,87857365,1392,1392,1392,1392,0
20241112,123000,87857365,1392,1392,1392,1392,0
20241112,122900,87857365,1392,1392,1392,1392,0
20241112,122800,87857365,1392,1401,1401,1392,2200
20241112,122700,84781561,1401,1401,1401,1401,1
20241112,122600,84780160,1403,1403,1403,1403,0
20241112,122500,84780160,1403,1403,1403,1403,0
20241112,122400,84780160,1403,1403,1403,1403,10
20241112,122300,84766130,1404,1404,1404,1404,0
20241112,122200,84766130,1404,1400,1404,1400,221
20241112,122100,84456530,1406,1406,1406,1406,0
20241112,122000,84456530,1406,1406,1406,1406,0
20241112,121900,84456530,1406,1406,1406,1406,100
20241112,121800,84315930,1406,1406,1406,1406,300
20241112,121700,83894130,1406,1406,1406,1406,0
20241112,121600,83894130,1406,1406,1406,1406,36
20241112,121500,83843514,1406,1406,1407,1406,171
20241112,121400,83602999,1407,1404,1407,1404,1000
20241112,121300,82196174,1404,1396,1404,1396,3
20241112,121200,82191970,1403,1402,1403,1402,1074
20241112,121100,80685219,1396,1401,1403,1396,77
20241112,121000,80577344,1401,1396,1401,1396,595
20241112,120900,79744853,1396,1396,1396,1396,0
20241112,120800,79744853,1396,1396,1396,1396,0
20241112,120700,79744853,1396,1396,1396,1396,0
20241112,120600,79744853,1396,1396,1396,1396,0
20241112,120500,79744853,1396,1396,1396,1396,1
20241112,120400,79743457,1387,1387,1387,1387,0
20241112,120300,79743457,1387,1387,1387,1387,136
20241112,120200,79554825,1385,1385,1385,1385,0
20241112,120100,79554825,1385,1385,1385,1385,0
20241112,120000,79554825,1385,1385,1385,1385,0
20241112,115900,79554825,1385,1385,1385,1385,0
20241112,115800,79554825,1385,1386,1386,1385,1479
20241112,115700,77506407,1396,1396,1396,1396,0
20241112,115600,77506407,1396,1396,1396,1396,0
20241112,115500,77506407,1396,1396,1396,1396,0
20241112,115400,77506407,1396,1396,1396,1396,0
20241112,115300,77506407,1396,1396,1396,1396,0
20241112,115200,77506407,1396,1396,1396,1396,0
20241112,115100,77506407,1396,1396,1396,1396,129
20241112,115000,77326323,1397,1398,1398,1397,51
20241112,114900,77255075,1393,1390,1393,1390,1121
20241112,114800,75696522,1383,1389,1389,1383,318
20241112,114700,75254826,1393,1393,1393,1393,0
20241112,114600,75254826,1393,1393,1393,1393,0
20241112,114500,75254826,1393,1393,1393,1393,0
20241112,114400,75254826,1393,1383,1393,1382,204
20241112,114300,74972208,1397,1397,1397,1397,0
20241112,114200,74972208,1397,1397,1397,1397,0
20241112,114100,74972208,1397,1397,1397,1397,0
20241112,114000,74972208,1397,1396,1397,1396,3
20241112,113900,74968019,1380,1381,1381,1379,882
20241112,113800,73750781,1380,1380,1380,1380,0
20241112,113700,73750781,1380,1380,1380,1380,1032
20241112,113600,72326621,1381,1381,1381,1381,423
20241112,113500,71742458,1389,1389,1389,1389,0
20241112,113400,71742458,1389,1389,1389,1389,0
20241112,113300,71742458,1389,1389,1389,1389,5
20241112,113200,71735513,1389,1389,1389,1389,0
20241112,113100,71735513,1389,1389,1389,1389,20
20241112,113000,71707733,1389,1389,1389,1389,0
20241112,112900,71707733,1389,1389,1389,1389,1
20241112,112800,71706344,1389,1389,1389,1389,0
20241112,112700,71706344,1389,1389,1389,1389,0
20241112,112600,71706344,1389,1389,1389,1389,2
20241112,112500,71703566,1387,1381,1387,1380,474
20241112,112400,71049338,1386,1386,1386,1386,0
20241112,112300,71049338,1386,1386,1386,1386,20
20241112,112200,71021618,1388,1388,1388,1388,0
20241112,112100,71021618,1388,1388,1388,1388,0
20241112,112000,71021618,1388,1388,1388,1388,0
20241112,111900,71021618,1388,1388,1388,1388,0
20241112,111800,71021618,1388,1388,1388,1388,1634
20241112,111700,68753626,1395,1395,1395,1395,0
20241112,111600,68753626,1395,1395,1395,1395,0
20241112,111500,68753626,1395,1395,1395,1395,0
20241112,111400,68753626,1395,1395,1395,1395,50
20241112,111300,68683876,1395,1395,1395,1395,0
20241112,111200,68683876,1395,1395,1395,1395,20
20241112,111100,68655976,1387,1387,1387,1387,0
20241112,111000,68655976,1387,1387,1387,1387,0
20241112,110900,68655976,1387,1390,1390,1387,86
20241112,110800,68536619,1390,1390,1390,1390,68
20241112,110700,68442099,1392,1398,1398,1392,2164
20241112,110600,65419957,1405,1404,1405,1404,24
20241112,110500,65386247,1405,1400,1406,1397,786
20241112,110400,64285681,1407,1407,1407,1407,116
20241112,110300,64122469,1407,1407,1407,1407,72
20241112,110200,64021165,1396,1396,1396,1396,0
20241112,110100,64021165,1396,1396,1396,1396,0
20241112,110000,64021165,1396,1400,1408,1396,4047
20241112,105900,58355532,1403,1398,1404,1398,1853
20241112,105800,55763298,1398,1398,1398,1398,0
20241112,105700,55763298,1398,1390,1398,1390,159
20241112,105600,55541160,1398,1398,1398,1398,1
20241112,105500,55539762,1397,1397,1397,1387,10
20241112,105400,55525832,1385,1385,1385,1385,1
20241112,105300,55524447,1397,1397,1397,1397,87
20241112,105200,55402908,1397,1397,1397,1397,100
20241112,105100,55263208,1398,1390,1398,1390,99
20241112,105000,55124846,1390,1388,1390,1388,5972
20241112,104900,46829597,1388,1388,1388,1388,0
20241112,104800,46829597,1388,1386,1388,1386,2130
20241112,104700,43874254,1387,1387,1387,1387,0
20241112,104600,43874254,1387,1386,1387,1386,612
20241112,104500,43025533,1378,1378,1378,1378,0
20241112,104400,43025533,1378,1378,1378,1378,25
20241112,104300,42991083,1377,1377,1377,1377,2
20241112,104200,42988329,1370,1370,1370,1370,0
20241112,104100,42988329,1370,1370,1370,1370,0
20241112,104000,42988329,1370,1371,1371,1370,399
20241112,103900,42441679,1370,1370,1370,1370,0
20241112,103800,42441679,1370,1370,1370,1370,0
20241112,103700,42441679,1370,1370,1370,1370,55
20241112,103600,42366329,1370,1370,1370,1370,193
20241112,103500,42101919,1370,1370,1370,1370,0
20241112,103400,42101919,1370,1364,1370,1364,1815
20241112,103300,39619103,1364,1364,1364,1364,5
20241112,103200,39612283,1364,1355,1365,1355,438
20241112,103100,39014764,1364,1364,1364,1364,1067
20241112,103000,37559376,1363,1363,1363,1363,0
20241112,102900,37559376,1363,1363,1363,1363,0
20241112,102800,37559376,1363,1363,1363,1363,0
20241112,102700,37559376,1363,1363,1363,1363,0
20241112,102600,37559376,1363,1363,1363,1363,0
20241112,102500,37559376,1363,1363,1363,1363,0
20241112,102400,37559376,1363,1363,1363,1363,1
20241112,102300,37558013,1363,1363,1363,1363,261
20241112,102200,37202270,1363,1363,1363,1363,100
20241112,102100,37065970,1363,1363,1363,1363,0
20241112,102000,37065970,1363,1363,1363,1363,258
20241112,101900,36714316,1363,1363,1363,1363,111
20241112,101800,36563023,1366,1366,1366,1366,0
20241112,101700,36563023,1366,1366,1366,1366,0
20241112,101600,36563023,1366,1366,1366,1366,0
20241112,101500,36563023,1366,1366,1366,1366,0
20241112,101400,36563023,1366,1366,1366,1366,0
20241112,101300,36563023,1366,1366,1366,1366,0
20241112,101200,36563023,1366,1366,1366,1366,0
20241112,101100,36563023,1366,1366,1366,1366,0
20241112,101000,36563023,1366,1366,1366,1366,0
20241112,100900,36563023,1366,1366,1366,1366,0
20241112,100800,36563023,1366,1366,1366,1366,0
20241112,100700,36563023,1366,1366,1366,1366,0
20241112,100600,36563023,1366,1366,1366,1366,0
20241112,100500,36563023,1366,1365,1366,1365,1484
20241112,100400,34536879,1368,1368,1368,1368,0
20241112,100300,34536879,1368,1368,1368,1368,0
20241112,100200,34536879,1368,1351,1368,1351,132
20241112,100100,34357679,1360,1360,1360,1360,0
20241112,100000,34357679,1360,1360,1360,1360,0
20241112,095900,34357679,1360,1344,1360,1343,370
20241112,095800,33859331,1347,1347,1347,1347,9
20241112,095700,33847208,1347,1361,1368,1300,3637
20241112,095600,29002174,1360,1360,1360,1360,0
20241112,095500,29002174,1360,1360,1360,1360,0
20241112,095400,29002174,1360,1360,1360,1360,0
20241112,095300,29002174,1360,1360,1360,1360,421
20241112,095200,28429614,1360,1367,1367,1360,590
20241112,095100,27627081,1367,1362,1367,1362,177
20241112,095000,27385142,1360,1362,1362,1360,1006
20241112,094900,26016703,1361,1361,1361,1361,98
20241112,094800,25883325,1362,1362,1362,1362,85
20241112,094700,25767555,1361,1361,1361,1361,0
20241112,094600,25767555,1361,1361,1361,1361,0
20241112,094500,25767555,1361,1361,1361,1361,0
20241112,094400,25767555,1361,1367,1367,1361,736
20241112,094300,24765343,1360,1366,1366,1360,2001
20241112,094200,22043977,1366,1366,1366,1366,4
20241112,094100,22038513,1366,1361,1366,1361,1450
20241112,094000,20064608,1360,1361,1361,1360,1400
20241112,093900,18159594,1362,1361,1362,1361,148
20241112,093800,17958118,1361,1361,1361,1361,416
20241112,093700,17391942,1367,1367,1367,1367,0
20241112,093600,17391942,1367,1367,1367,1367,0
20241112,093500,17391942,1367,1368,1368,1367,125
20241112,093400,17220946,1368,1368,1368,1368,0
20241112,093300,17220946,1368,1368,1368,1368,138
20241112,093200,17032162,1361,1361,1361,1361,0
20241112,093100,17032162,1361,1361,1361,1361,0
20241112,093000,17032162,1361,1361,1361,1361,542
20241112,092900,16294500,1361,1361,1361,1361,407
20241112,092800,15740573,1361,1361,1361,1361,700
20241112,092700,14787873,1361,1361,1361,1361,0
20241112,092600,14787873,1361,1361,1361,1361,0
20241112,092500,14787873,1361,1361,1361,1361,0
20241112,092400,14787873,1361,1361,1361,1361,0
20241112,092300,14787873,1361,1363,1363,1361,1359
20241112,092200,12937002,1363,1370,1370,1362,539
20241112,092100,12201620,1370,1370,1370,1370,0
20241112,092000,12201620,1370,1370,1370,1370,0
20241112,091900,12201620,1370,1370,1370,1370,0
20241112,091800,12201620,1370,1370,1370,1370,0
20241112,091700,12201620,1370,1370,1370,1370,1
20241112,091600,12200250,1362,1362,1362,1362,0
20241112,091500,12200250,1362,1362,1362,1362,100
20241112,091400,12064050,1370,1370,1370,1370,44
20241112,091300,12003770,1370,1370,1370,1370,1
20241112,091200,12002400,1370,1370,1370,1370,0
20241112,091100,12002400,1370,1362,1370,1362,341
20241112,091000,11537878,1362,1362,1362,1362,332
20241112,090900,11085694,1362,1362,1363,1362,4908
20241112,090800,4400612,1371,1371,1371,1371,0
20241112,090700,4400612,1371,1370,1371,1363,1146
20241112,090600,2835495,1370,1381,1381,1370,152
20241112,090500,2627244,1381,1370,1382,1370,314
20241112,090400,2194784,1370,1371,1371,1370,191
20241112,090300,1932968,1372,1373,1373,1372,172
20241112,090200,1696958,1373,1373,1386,1373,363
20241112,090100,1198039,1375,1375,1387,1375,85
20241112,090000,1081152,1387,1385,1389,1385,780