KissMeData/226340/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,203000,397741015,1413,1413,1413,1413,7141
20241114,202900,397741015,1413,1413,1413,1413,0
20241114,202800,397741015,1413,1413,1413,1413,0
20241114,202700,397741015,1413,1413,1413,1413,0
20241114,202600,397741015,1413,1413,1413,1413,0
20241114,202500,397741015,1413,1413,1413,1413,0
20241114,202400,397741015,1413,1413,1413,1413,0
20241114,202300,397741015,1413,1413,1413,1413,0
20241114,202200,397741015,1413,1413,1413,1413,0
20241114,202100,397741015,1413,1413,1413,1413,0
20241114,202000,397741015,1413,1413,1413,1413,0
20241114,201900,397741015,1413,1413,1413,1413,0
20241114,201800,397741015,1413,1413,1413,1413,0
20241114,201700,397741015,1413,1413,1413,1413,0
20241114,201600,397741015,1413,1413,1413,1413,0
20241114,201500,397741015,1413,1413,1413,1413,0
20241114,201400,397741015,1413,1413,1413,1413,0
20241114,201300,397741015,1413,1413,1413,1413,0
20241114,201200,397741015,1413,1413,1413,1413,0
20241114,201100,397741015,1413,1413,1413,1413,0
20241114,201000,397741015,1413,1413,1413,1413,0
20241114,200900,397741015,1413,1413,1413,1413,0
20241114,200800,397741015,1413,1413,1413,1413,0
20241114,200700,397741015,1413,1413,1413,1413,0
20241114,200600,397741015,1413,1413,1413,1413,0
20241114,200500,397741015,1413,1413,1413,1413,0
20241114,200400,397741015,1413,1413,1413,1413,0
20241114,200300,397741015,1413,1413,1413,1413,0
20241114,200200,397741015,1413,1413,1413,1413,0
20241114,200100,397741015,1413,1413,1413,1413,0
20241114,200000,397741015,1413,1413,1413,1413,7141
20241114,195900,397741015,1413,1413,1413,1413,0
20241114,195800,397741015,1413,1413,1413,1413,0
20241114,195700,397741015,1413,1413,1413,1413,0
20241114,195600,397741015,1413,1413,1413,1413,0
20241114,195500,397741015,1413,1413,1413,1413,0
20241114,195400,397741015,1413,1413,1413,1413,0
20241114,195300,397741015,1413,1413,1413,1413,0
20241114,195200,397741015,1413,1413,1413,1413,0
20241114,195100,397741015,1413,1413,1413,1413,0
20241114,195000,397741015,1413,1413,1413,1413,0
20241114,194900,397741015,1413,1413,1413,1413,0
20241114,194800,397741015,1413,1413,1413,1413,0
20241114,194700,397741015,1413,1413,1413,1413,0
20241114,194600,397741015,1413,1413,1413,1413,0
20241114,194500,397741015,1413,1413,1413,1413,0
20241114,194400,397741015,1413,1413,1413,1413,0
20241114,194300,397741015,1413,1413,1413,1413,0
20241114,194200,397741015,1413,1413,1413,1413,0
20241114,194100,397741015,1413,1413,1413,1413,0
20241114,194000,397741015,1413,1413,1413,1413,0
20241114,193900,397741015,1413,1413,1413,1413,0
20241114,193800,397741015,1413,1413,1413,1413,0
20241114,193700,397741015,1413,1413,1413,1413,0
20241114,193600,397741015,1413,1413,1413,1413,0
20241114,193500,397741015,1413,1413,1413,1413,0
20241114,193400,397741015,1413,1413,1413,1413,0
20241114,193300,397741015,1413,1413,1413,1413,0
20241114,193200,397741015,1413,1413,1413,1413,0
20241114,193100,397741015,1413,1413,1413,1413,0
20241114,193000,397741015,1413,1413,1413,1413,7141
20241114,192900,397741015,1413,1413,1413,1413,0
20241114,192800,397741015,1413,1413,1413,1413,0
20241114,192700,397741015,1413,1413,1413,1413,0
20241114,192600,397741015,1413,1413,1413,1413,0
20241114,192500,397741015,1413,1413,1413,1413,0
20241114,192400,397741015,1413,1413,1413,1413,0
20241114,192300,397741015,1413,1413,1413,1413,0
20241114,192200,397741015,1413,1413,1413,1413,0
20241114,192100,397741015,1413,1413,1413,1413,0
20241114,192000,397741015,1413,1413,1413,1413,0
20241114,191900,397741015,1413,1413,1413,1413,0
20241114,191800,397741015,1413,1413,1413,1413,0
20241114,191700,397741015,1413,1413,1413,1413,0
20241114,191600,397741015,1413,1413,1413,1413,0
20241114,191500,397741015,1413,1413,1413,1413,0
20241114,191400,397741015,1413,1413,1413,1413,0
20241114,191300,397741015,1413,1413,1413,1413,0
20241114,191200,397741015,1413,1413,1413,1413,0
20241114,191100,397741015,1413,1413,1413,1413,0
20241114,191000,397741015,1413,1413,1413,1413,0
20241114,190900,397741015,1413,1413,1413,1413,0
20241114,190800,397741015,1413,1413,1413,1413,0
20241114,190700,397741015,1413,1413,1413,1413,0
20241114,190600,397741015,1413,1413,1413,1413,0
20241114,190500,397741015,1413,1413,1413,1413,0
20241114,190400,397741015,1413,1413,1413,1413,0
20241114,190300,397741015,1413,1413,1413,1413,0
20241114,190200,397741015,1413,1413,1413,1413,0
20241114,190100,397741015,1413,1413,1413,1413,0
20241114,190000,397741015,1413,1413,1413,1413,7141
20241114,185900,397741015,1413,1413,1413,1413,0
20241114,185800,397741015,1413,1413,1413,1413,0
20241114,185700,397741015,1413,1413,1413,1413,0
20241114,185600,397741015,1413,1413,1413,1413,0
20241114,185500,397741015,1413,1413,1413,1413,0
20241114,185400,397741015,1413,1413,1413,1413,0
20241114,185300,397741015,1413,1413,1413,1413,0
20241114,185200,397741015,1413,1413,1413,1413,0
20241114,185100,397741015,1413,1413,1413,1413,0
20241114,185000,397741015,1413,1413,1413,1413,0
20241114,184900,397741015,1413,1413,1413,1413,0
20241114,184800,397741015,1413,1413,1413,1413,0
20241114,184700,397741015,1413,1413,1413,1413,0
20241114,184600,397741015,1413,1413,1413,1413,0
20241114,184500,397741015,1413,1413,1413,1413,0
20241114,184400,397741015,1413,1413,1413,1413,0
20241114,184300,397741015,1413,1413,1413,1413,0
20241114,184200,397741015,1413,1413,1413,1413,0
20241114,184100,397741015,1413,1413,1413,1413,0
20241114,184000,397741015,1413,1413,1413,1413,0
20241114,183900,397741015,1413,1413,1413,1413,0
20241114,183800,397741015,1413,1413,1413,1413,0
20241114,183700,397741015,1413,1413,1413,1413,0
20241114,183600,397741015,1413,1413,1413,1413,0
20241114,183500,397741015,1413,1413,1413,1413,0
20241114,183400,397741015,1413,1413,1413,1413,0
20241114,183300,397741015,1413,1413,1413,1413,0
20241114,183200,397741015,1413,1413,1413,1413,0
20241114,183100,397741015,1413,1413,1413,1413,0
20241114,183000,397741015,1413,1413,1413,1413,7141
20241114,182900,397741015,1413,1413,1413,1413,0
20241114,182800,397741015,1413,1413,1413,1413,0
20241114,182700,397741015,1413,1413,1413,1413,0
20241114,182600,397741015,1413,1413,1413,1413,0
20241114,182500,397741015,1413,1413,1413,1413,0
20241114,182400,397741015,1413,1413,1413,1413,0
20241114,182300,397741015,1413,1413,1413,1413,0
20241114,182200,397741015,1413,1413,1413,1413,0
20241114,182100,397741015,1413,1413,1413,1413,0
20241114,182000,397741015,1413,1413,1413,1413,0
20241114,181900,397741015,1413,1413,1413,1413,0
20241114,181800,397741015,1413,1413,1413,1413,0
20241114,181700,397741015,1413,1413,1413,1413,0
20241114,181600,397741015,1413,1413,1413,1413,0
20241114,181500,397741015,1413,1413,1413,1413,0
20241114,181400,397741015,1413,1413,1413,1413,0
20241114,181300,397741015,1413,1413,1413,1413,0
20241114,181200,397741015,1413,1413,1413,1413,0
20241114,181100,397741015,1413,1413,1413,1413,0
20241114,181000,397741015,1413,1413,1413,1413,0
20241114,180900,397741015,1413,1413,1413,1413,0
20241114,180800,397741015,1413,1413,1413,1413,0
20241114,180700,397741015,1413,1413,1413,1413,0
20241114,180600,397741015,1413,1413,1413,1413,0
20241114,180500,397741015,1413,1413,1413,1413,0
20241114,180400,397741015,1413,1413,1413,1413,0
20241114,180300,397741015,1413,1413,1413,1413,0
20241114,180200,397741015,1413,1413,1413,1413,0
20241114,180100,397741015,1413,1413,1413,1413,0
20241114,180000,397741015,1413,1413,1413,1413,7141
20241114,175900,397741015,1413,1413,1413,1413,0
20241114,175800,397741015,1413,1413,1413,1413,0
20241114,175700,397741015,1413,1413,1413,1413,0
20241114,175600,397741015,1413,1413,1413,1413,0
20241114,175500,397741015,1413,1413,1413,1413,0
20241114,175400,397741015,1413,1413,1413,1413,0
20241114,175300,397741015,1413,1413,1413,1413,0
20241114,175200,397741015,1413,1413,1413,1413,0
20241114,175100,397741015,1413,1413,1413,1413,0
20241114,175000,397741015,1413,1413,1413,1413,0
20241114,174900,397741015,1413,1413,1413,1413,0
20241114,174800,397741015,1413,1413,1413,1413,0
20241114,174700,397741015,1413,1413,1413,1413,0
20241114,174600,397741015,1413,1413,1413,1413,0
20241114,174500,397741015,1413,1413,1413,1413,0
20241114,174400,397741015,1413,1413,1413,1413,0
20241114,174300,397741015,1413,1413,1413,1413,0
20241114,174200,397741015,1413,1413,1413,1413,0
20241114,174100,397741015,1413,1413,1413,1413,0
20241114,174000,397741015,1413,1413,1413,1413,0
20241114,173900,397741015,1413,1413,1413,1413,0
20241114,173800,397741015,1413,1413,1413,1413,0
20241114,173700,397741015,1413,1413,1413,1413,0
20241114,173600,397741015,1413,1413,1413,1413,0
20241114,173500,397741015,1413,1413,1413,1413,0
20241114,173400,397741015,1413,1413,1413,1413,0
20241114,173300,397741015,1413,1413,1413,1413,0
20241114,173200,397741015,1413,1413,1413,1413,0
20241114,173100,397741015,1413,1413,1413,1413,0
20241114,173000,397741015,1413,1413,1413,1413,7141
20241114,172900,397741015,1413,1413,1413,1413,0
20241114,172800,397741015,1413,1413,1413,1413,0
20241114,172700,397741015,1413,1413,1413,1413,0
20241114,172600,397741015,1413,1413,1413,1413,0
20241114,172500,397741015,1413,1413,1413,1413,0
20241114,172400,397741015,1413,1413,1413,1413,0
20241114,172300,397741015,1413,1413,1413,1413,0
20241114,172200,397741015,1413,1413,1413,1413,0
20241114,172100,397741015,1413,1413,1413,1413,0
20241114,172000,397741015,1413,1413,1413,1413,0
20241114,171900,397741015,1413,1413,1413,1413,0
20241114,171800,397741015,1413,1413,1413,1413,0
20241114,171700,397741015,1413,1413,1413,1413,0
20241114,171600,397741015,1413,1413,1413,1413,0
20241114,171500,397741015,1413,1413,1413,1413,0
20241114,171400,397741015,1413,1413,1413,1413,0
20241114,171300,397741015,1413,1413,1413,1413,0
20241114,171200,397741015,1413,1413,1413,1413,0
20241114,171100,397741015,1413,1413,1413,1413,0
20241114,171000,397741015,1413,1413,1413,1413,0
20241114,170900,397741015,1413,1413,1413,1413,0
20241114,170800,397741015,1413,1413,1413,1413,0
20241114,170700,397741015,1413,1413,1413,1413,0
20241114,170600,397741015,1413,1413,1413,1413,0
20241114,170500,397741015,1413,1413,1413,1413,0
20241114,170400,397741015,1413,1413,1413,1413,0
20241114,170300,397741015,1413,1413,1413,1413,0
20241114,170200,397741015,1413,1413,1413,1413,0
20241114,170100,397741015,1413,1413,1413,1413,0
20241114,170000,397741015,1413,1413,1413,1413,7141
20241114,165900,397741015,1413,1413,1413,1413,0
20241114,165800,397741015,1413,1413,1413,1413,0
20241114,165700,397741015,1413,1413,1413,1413,0
20241114,165600,397741015,1413,1413,1413,1413,0
20241114,165500,397741015,1413,1413,1413,1413,0
20241114,165400,397741015,1413,1413,1413,1413,0
20241114,165300,397741015,1413,1413,1413,1413,0
20241114,165200,397741015,1413,1413,1413,1413,0
20241114,165100,397741015,1413,1413,1413,1413,0
20241114,165000,397741015,1413,1413,1413,1413,0
20241114,164900,397741015,1413,1413,1413,1413,0
20241114,164800,397741015,1413,1413,1413,1413,0
20241114,164700,397741015,1413,1413,1413,1413,0
20241114,164600,397741015,1413,1413,1413,1413,0
20241114,164500,397741015,1413,1413,1413,1413,0
20241114,164400,397741015,1413,1413,1413,1413,0
20241114,164300,397741015,1413,1413,1413,1413,0
20241114,164200,397741015,1413,1413,1413,1413,0
20241114,164100,397741015,1413,1413,1413,1413,0
20241114,164000,397741015,1413,1413,1413,1413,0
20241114,163900,397741015,1413,1413,1413,1413,0
20241114,163800,397741015,1413,1413,1413,1413,0
20241114,163700,397741015,1413,1413,1413,1413,0
20241114,163600,397741015,1413,1413,1413,1413,0
20241114,163500,397741015,1413,1413,1413,1413,0
20241114,163400,397741015,1413,1413,1413,1413,0
20241114,163300,397741015,1413,1413,1413,1413,0
20241114,163200,397741015,1413,1413,1413,1413,0
20241114,163100,397741015,1413,1413,1413,1413,0
20241114,163000,397741015,1413,1413,1413,1413,14282
20241114,162900,387650782,1414,1414,1414,1414,0
20241114,162800,387650782,1414,1414,1414,1414,0
20241114,162700,387650782,1414,1414,1414,1414,0
20241114,162600,387650782,1414,1414,1414,1414,0
20241114,162500,387650782,1414,1414,1414,1414,0
20241114,162400,387650782,1414,1414,1414,1414,0
20241114,162300,387650782,1414,1414,1414,1414,0
20241114,162200,387650782,1414,1414,1414,1414,0
20241114,162100,387650782,1414,1414,1414,1414,0
20241114,162000,387650782,1414,1414,1414,1414,0
20241114,161900,387650782,1414,1414,1414,1414,30
20241114,161800,387608362,1410,1415,1415,1410,2456
20241114,161700,384145032,1417,1417,1417,1417,34
20241114,161600,384096854,1418,1418,1418,1418,50
20241114,161500,384025954,1418,1418,1418,1418,3
20241114,161400,384021700,1418,1418,1418,1418,0
20241114,161300,384021700,1418,1418,1418,1418,1
20241114,161200,384020282,1409,1409,1409,1409,55
20241114,161100,383942787,1421,1421,1421,1421,0
20241114,161000,383942787,1421,1420,1421,1420,1501
20241114,160900,381810164,1419,1418,1419,1418,7104
20241114,160800,371729681,1419,1411,1419,1411,300
20241114,160700,371304253,1406,1411,1411,1396,12155
20241114,160600,354279733,1421,1421,1421,1421,1
20241114,160500,354278312,1412,1412,1412,1412,534
20241114,160400,353524304,1412,1423,1423,1412,6102
20241114,160300,344904368,1416,1416,1416,1416,266
20241114,160200,344527712,1425,1425,1425,1425,0
20241114,160100,344527712,1425,1425,1425,1425,0
20241114,160000,344527712,1425,1425,1425,1425,2
20241114,155900,344524862,1425,1425,1425,1425,0
20241114,155800,344524862,1425,1416,1425,1416,3
20241114,155700,344520596,1416,1416,1416,1416,300
20241114,155600,344095796,1416,1417,1417,1416,1526
20241114,155500,341934869,1416,1417,1417,1416,3000
20241114,155400,337684830,1427,1417,1427,1417,601
20241114,155300,336833203,1417,1419,1419,1417,1000
20241114,155200,335415412,1430,1430,1430,1430,1
20241114,155100,335413982,1418,1431,1431,1418,1468
20241114,155000,333323460,1433,1433,1433,1433,0
20241114,154900,333323460,1433,1433,1433,1433,0
20241114,154800,333323460,1433,1433,1433,1433,0
20241114,154700,333323460,1433,1433,1433,1433,0
20241114,154600,333323460,1433,1433,1433,1433,0
20241114,154500,333323460,1433,1433,1433,1433,10
20241114,154400,333309130,1433,1424,1433,1424,301
20241114,154300,332880497,1424,1424,1424,1424,0
20241114,154200,332880497,1424,1424,1424,1424,0
20241114,154100,332880497,1424,1425,1425,1424,150
20241114,154000,332666817,1434,1434,1434,1434,0
20241114,153900,332666817,1434,1434,1434,1434,0
20241114,153800,332666817,1434,1434,1434,1434,0
20241114,153700,332666817,1434,1434,1434,1434,1
20241114,153600,332665383,1425,1425,1425,1425,50
20241114,153500,332594133,1436,1436,1436,1436,0
20241114,153400,332594133,1436,1436,1436,1436,0
20241114,153300,332594133,1436,1436,1436,1436,0
20241114,153200,332594133,1436,1436,1436,1436,0
20241114,153100,332594133,1436,1436,1436,1436,4
20241114,153000,332588389,1430,1430,1430,1430,0
20241114,152900,332588389,1430,1432,1432,1430,1360
20241114,152800,330642049,1433,1435,1435,1433,502
20241114,152700,329921683,1432,1432,1432,1432,0
20241114,152600,329921683,1432,1432,1432,1432,0
20241114,152500,329921683,1432,1434,1434,1432,92
20241114,152400,329789763,1432,1432,1432,1432,0
20241114,152300,329789763,1432,1432,1432,1432,103
20241114,152200,329642267,1432,1432,1432,1432,20
20241114,152100,329613627,1432,1432,1432,1432,2
20241114,152000,329610763,1432,1432,1432,1432,1
20241114,151900,329609331,1432,1432,1432,1432,84
20241114,151800,329489043,1432,1432,1432,1432,56
20241114,151700,329408851,1432,1426,1432,1417,1436
20241114,151600,327363183,1417,1420,1420,1417,3353
20241114,151500,322607923,1420,1421,1431,1420,756
20241114,151400,321533692,1431,1431,1431,1431,47
20241114,151300,321466435,1419,1421,1431,1419,2556
20241114,151200,317825452,1428,1421,1432,1420,1320
20241114,151100,315943668,1421,1421,1421,1421,340
20241114,151000,315460528,1421,1425,1425,1421,1250
20241114,150900,313682003,1431,1424,1431,1424,341
20241114,150800,313196412,1424,1425,1425,1424,694
20241114,150700,312207864,1425,1428,1428,1425,567
20241114,150600,311398317,1428,1428,1428,1428,0
20241114,150500,311398317,1428,1429,1429,1428,386
20241114,150400,310847059,1432,1432,1432,1432,0
20241114,150300,310847059,1432,1432,1432,1432,1
20241114,150200,310845627,1428,1428,1428,1428,98
20241114,150100,310705683,1432,1432,1432,1432,0
20241114,150000,310705683,1432,1432,1432,1432,1
20241114,145900,310704251,1427,1426,1427,1426,1130
20241114,145800,309092556,1425,1428,1428,1425,4955
20241114,145700,302026577,1429,1430,1430,1428,2814
20241114,145600,298004323,1430,1431,1431,1430,80
20241114,145500,297889913,1430,1431,1431,1430,301
20241114,145400,297459280,1430,1430,1430,1430,500
20241114,145300,296744280,1430,1430,1430,1430,0
20241114,145200,296744280,1430,1430,1430,1430,7
20241114,145100,296734270,1437,1437,1437,1437,1
20241114,145000,296732833,1430,1434,1434,1430,20
20241114,144900,296704213,1438,1438,1438,1438,0
20241114,144800,296704213,1438,1438,1438,1438,0
20241114,144700,296704213,1438,1438,1438,1438,150
20241114,144600,296488513,1432,1432,1432,1432,1862
20241114,144500,293822129,1430,1430,1430,1430,55
20241114,144400,293743479,1433,1432,1433,1429,1827
20241114,144300,291132484,1432,1432,1432,1432,2
20241114,144200,291129620,1430,1430,1430,1430,0
20241114,144100,291129620,1430,1432,1435,1430,228
20241114,144000,290803353,1436,1432,1436,1432,116
20241114,143900,290636785,1432,1434,1434,1432,1919
20241114,143800,287888356,1437,1434,1437,1434,118
20241114,143700,287718811,1437,1437,1437,1437,0
20241114,143600,287718811,1437,1435,1437,1434,486
20241114,143500,287021874,1435,1435,1435,1435,0
20241114,143400,287021874,1435,1435,1435,1435,1
20241114,143300,287020439,1436,1436,1436,1436,0
20241114,143200,287020439,1436,1436,1436,1436,0
20241114,143100,287020439,1436,1436,1436,1436,0
20241114,143000,287020439,1436,1436,1436,1436,0
20241114,142900,287020439,1436,1436,1436,1436,20
20241114,142800,286991719,1436,1436,1436,1436,179
20241114,142700,286734675,1436,1438,1438,1436,165
20241114,142600,286497601,1438,1438,1438,1438,200
20241114,142500,286210001,1438,1438,1438,1438,46
20241114,142400,286143853,1438,1438,1438,1438,0
20241114,142300,286143853,1438,1433,1438,1433,46
20241114,142200,286077930,1433,1433,1433,1433,0
20241114,142100,286077930,1433,1432,1433,1432,891
20241114,142000,284801836,1432,1432,1432,1432,184
20241114,141900,284538348,1438,1438,1438,1438,0
20241114,141800,284538348,1438,1429,1438,1429,2
20241114,141700,284535481,1429,1442,1442,1429,8510
20241114,141600,272345890,1441,1441,1441,1441,0
20241114,141500,272345890,1441,1443,1443,1441,9
20241114,141400,272332912,1442,1443,1443,1442,4
20241114,141300,272327142,1447,1447,1447,1447,0
20241114,141200,272327142,1447,1447,1447,1447,0
20241114,141100,272327142,1447,1447,1447,1447,692
20241114,141000,271325818,1447,1439,1447,1439,47
20241114,140900,271257817,1447,1447,1447,1447,60
20241114,140800,271170997,1447,1447,1447,1439,124
20241114,140700,270991577,1439,1439,1439,1439,0
20241114,140600,270991577,1439,1439,1439,1439,0
20241114,140500,270991577,1439,1439,1439,1439,65
20241114,140400,270898042,1439,1439,1439,1439,98
20241114,140300,270757020,1447,1447,1447,1447,0
20241114,140200,270757020,1447,1447,1447,1447,8
20241114,140100,270745444,1447,1439,1448,1438,5
20241114,140000,270738233,1447,1438,1447,1438,4
20241114,135900,270732463,1448,1438,1448,1437,1868
20241114,135800,268029495,1445,1447,1447,1445,11
20241114,135700,268013598,1438,1438,1447,1438,3
20241114,135600,268009275,1447,1438,1447,1438,2
20241114,135500,268006390,1438,1437,1447,1437,10
20241114,135400,267992002,1447,1447,1447,1437,5
20241114,135300,267984787,1437,1437,1447,1437,105
20241114,135200,267832882,1447,1437,1447,1437,1658
20241114,135100,265448670,1438,1448,1448,1438,2949
20241114,135000,261207988,1438,1448,1448,1438,4
20241114,134900,261202216,1438,1448,1448,1438,4
20241114,134800,261196444,1438,1438,1448,1438,5
20241114,134700,261189234,1448,1448,1448,1438,5
20241114,134600,261182014,1438,1438,1448,1438,5
20241114,134500,261174804,1448,1438,1448,1438,4
20241114,134400,261169032,1448,1448,1448,1438,5
20241114,134300,261161812,1438,1448,1448,1438,1004
20241114,134200,259709040,1438,1438,1448,1438,5
20241114,134100,259701830,1448,1448,1448,1438,3
20241114,134000,259697496,1448,1438,1448,1438,4
20241114,133900,259691724,1438,1448,1448,1438,2
20241114,133800,259688838,1448,1448,1448,1438,3
20241114,133700,259684504,1438,1438,1438,1438,1
20241114,133600,259683066,1448,1448,1448,1448,1
20241114,133500,259681618,1439,1438,1439,1438,6001
20241114,133400,251046180,1449,1449,1449,1449,1
20241114,133300,251044731,1439,1440,1440,1439,900
20241114,133200,249749562,1449,1449,1449,1449,0
20241114,133100,249749562,1449,1440,1449,1440,2
20241114,133000,249746673,1449,1439,1449,1439,4
20241114,132900,249740897,1449,1439,1449,1439,4
20241114,132800,249735121,1449,1449,1449,1439,4
20241114,132700,249729345,1439,1439,1449,1439,3
20241114,132600,249725018,1449,1440,1449,1439,1253
20241114,132500,247920601,1449,1449,1449,1449,0
20241114,132400,247920601,1449,1440,1449,1440,4
20241114,132300,247914823,1449,1440,1449,1440,4
20241114,132200,247909045,1449,1449,1449,1449,1
20241114,132100,247907596,1448,1447,1448,1447,204
20241114,132000,247612308,1446,1446,1446,1446,260
20241114,131900,247236348,1446,1446,1446,1446,0
20241114,131800,247236348,1446,1446,1446,1446,0
20241114,131700,247236348,1446,1446,1446,1446,0
20241114,131600,247236348,1446,1446,1446,1446,0
20241114,131500,247236348,1446,1446,1446,1446,0
20241114,131400,247236348,1446,1446,1446,1446,0
20241114,131300,247236348,1446,1445,1446,1445,140
20241114,131200,247033909,1449,1449,1449,1449,0
20241114,131100,247033909,1449,1438,1449,1438,4
20241114,131000,247028135,1449,1449,1449,1438,3
20241114,130900,247023799,1437,1444,1444,1437,696
20241114,130800,246020767,1444,1446,1446,1444,754
20241114,130700,244931531,1450,1450,1450,1450,0
20241114,130600,244931531,1450,1450,1450,1450,6
20241114,130500,244922831,1446,1446,1446,1446,1
20241114,130400,244921385,1450,1446,1450,1446,2
20241114,130300,244918489,1447,1447,1447,1447,0
20241114,130200,244918489,1447,1447,1447,1447,0
20241114,130100,244918489,1447,1450,1450,1447,578
20241114,130000,244080401,1450,1450,1450,1450,55
20241114,125900,244000651,1450,1450,1450,1450,26
20241114,125800,243962951,1451,1450,1451,1450,76
20241114,125700,243852750,1450,1450,1450,1450,156
20241114,125600,243626550,1450,1450,1450,1450,0
20241114,125500,243626550,1450,1450,1450,1450,0
20241114,125400,243626550,1450,1450,1450,1450,0
20241114,125300,243626550,1450,1450,1450,1450,6
20241114,125200,243617850,1444,1444,1444,1444,0
20241114,125100,243617850,1444,1444,1444,1444,0
20241114,125000,243617850,1444,1444,1444,1444,0
20241114,124900,243617850,1444,1444,1444,1444,0
20241114,124800,243617850,1444,1444,1444,1444,522
20241114,124700,242864082,1444,1450,1450,1444,43
20241114,124600,242801930,1450,1450,1450,1450,2
20241114,124500,242799030,1450,1450,1450,1450,0
20241114,124400,242799030,1450,1450,1450,1450,1
20241114,124300,242797580,1444,1444,1444,1444,98
20241114,124200,242656068,1450,1450,1450,1450,2
20241114,124100,242653168,1450,1450,1450,1450,0
20241114,124000,242653168,1450,1450,1450,1450,0
20241114,123900,242653168,1450,1450,1450,1450,1
20241114,123800,242651718,1445,1447,1453,1445,1756
20241114,123700,240114123,1447,1452,1453,1447,14462
20241114,123600,219143932,1451,1451,1451,1451,5
20241114,123500,219136677,1450,1450,1450,1450,0
20241114,123400,219136677,1450,1450,1450,1450,5
20241114,123300,219129427,1450,1450,1450,1450,0
20241114,123200,219129427,1450,1450,1450,1450,876
20241114,123100,217859227,1450,1450,1450,1450,0
20241114,123000,217859227,1450,1446,1451,1446,6313
20241114,122900,208720492,1446,1446,1446,1446,0
20241114,122800,208720492,1446,1446,1446,1446,0
20241114,122700,208720492,1446,1446,1446,1446,110
20241114,122600,208561432,1446,1446,1446,1446,19
20241114,122500,208533958,1445,1445,1445,1445,0
20241114,122400,208533958,1445,1445,1445,1445,2370
20241114,122300,205109308,1446,1446,1446,1446,0
20241114,122200,205109308,1446,1446,1446,1446,0
20241114,122100,205109308,1446,1446,1446,1446,0
20241114,122000,205109308,1446,1446,1446,1437,3
20241114,121900,205104979,1446,1446,1446,1436,7
20241114,121800,205094877,1436,1445,1446,1436,103
20241114,121700,204946059,1445,1436,1445,1436,4
20241114,121600,204940297,1445,1446,1446,1436,3
20241114,121500,204935970,1436,1446,1446,1436,5
20241114,121400,204928760,1436,1436,1446,1436,3
20241114,121300,204924442,1446,1437,1446,1436,686
20241114,121200,203938625,1446,1446,1446,1437,3
20241114,121100,203934296,1438,1443,1446,1438,1003
20241114,121000,202485968,1444,1444,1444,1435,16
20241114,120900,202462873,1435,1435,1435,1435,1
20241114,120800,202461438,1443,1432,1443,1432,160
20241114,120700,202230697,1440,1431,1440,1431,402
20241114,120600,201651826,1439,1439,1439,1431,396
20241114,120500,201081990,1439,1431,1439,1431,3
20241114,120400,201077682,1431,1431,1431,1431,1
20241114,120300,201076251,1431,1431,1431,1431,2
20241114,120200,201073389,1431,1431,1439,1431,4
20241114,120100,201067649,1439,1438,1439,1438,3
20241114,120000,201063333,1438,1437,1439,1430,16
20241114,115900,201040411,1436,1428,1436,1428,2
20241114,115800,201037547,1436,1427,1436,1427,2
20241114,115700,201034684,1436,1435,1436,1435,891
20241114,115600,199755883,1434,1432,1434,1432,1249
20241114,115500,197966314,1432,1432,1432,1432,0
20241114,115400,197966314,1432,1432,1432,1432,522
20241114,115300,197218810,1432,1432,1432,1432,11
20241114,115200,197203058,1426,1426,1426,1426,50
20241114,115100,197131758,1432,1432,1432,1432,0
20241114,115000,197131758,1432,1432,1432,1432,0
20241114,114900,197131758,1432,1432,1432,1432,0
20241114,114800,197131758,1432,1432,1432,1432,0
20241114,114700,197131758,1432,1427,1432,1427,231
20241114,114600,196802116,1432,1428,1432,1427,5110
20241114,114500,189507156,1429,1430,1435,1429,1377
20241114,114400,187538276,1436,1436,1436,1436,100
20241114,114300,187394676,1436,1436,1436,1431,162
20241114,114200,187162634,1436,1432,1436,1432,505
20241114,114100,186439470,1439,1439,1439,1439,0
20241114,114000,186439470,1439,1439,1439,1439,0
20241114,113900,186439470,1439,1439,1439,1439,0
20241114,113800,186439470,1439,1439,1439,1439,100
20241114,113700,186295570,1439,1439,1439,1439,0
20241114,113600,186295570,1439,1432,1439,1432,501
20241114,113500,185578131,1432,1435,1435,1432,6070
20241114,113400,176882686,1435,1435,1435,1435,0
20241114,113300,176882686,1435,1435,1435,1435,6
20241114,113200,176874076,1444,1444,1444,1444,0
20241114,113100,176874076,1444,1433,1444,1433,58
20241114,113000,176790784,1432,1435,1435,1432,7325
20241114,112900,166290655,1436,1436,1436,1436,1188
20241114,112800,164584687,1439,1439,1439,1439,1
20241114,112700,164583248,1435,1439,1439,1435,3491
20241114,112600,159563272,1442,1442,1442,1442,1
20241114,112500,159561830,1440,1440,1440,1440,144
20241114,112400,159354470,1440,1443,1443,1440,3158
20241114,112300,154802921,1444,1444,1444,1444,833
20241114,112200,153600069,1444,1444,1444,1444,167
20241114,112100,153358921,1448,1444,1448,1444,11
20241114,112000,153343033,1444,1443,1444,1443,110
20241114,111900,153184194,1449,1443,1449,1443,2527
20241114,111800,149537397,1449,1449,1449,1449,207
20241114,111700,149237454,1449,1449,1449,1449,0
20241114,111600,149237454,1449,1453,1453,1449,501
20241114,111500,148511501,1453,1453,1453,1443,172
20241114,111400,148261595,1443,1453,1453,1443,6
20241114,111300,148252897,1450,1443,1453,1443,15
20241114,111200,148231142,1453,1443,1453,1443,2
20241114,111100,148228246,1453,1443,1453,1443,2
20241114,111000,148225350,1453,1453,1453,1453,30
20241114,110900,148181760,1453,1447,1453,1445,2534
20241114,110800,144518372,1453,1453,1453,1453,1
20241114,110700,144516919,1453,1447,1453,1447,54
20241114,110600,144438721,1446,1446,1446,1446,86
20241114,110500,144314365,1447,1447,1447,1447,6
20241114,110400,144305683,1447,1449,1449,1447,291
20241114,110300,143884392,1459,1459,1459,1459,0
20241114,110200,143884392,1459,1459,1459,1459,0
20241114,110100,143884392,1459,1447,1459,1447,2
20241114,110000,143881486,1459,1459,1459,1459,0
20241114,105900,143881486,1459,1447,1459,1447,6
20241114,105800,143872744,1459,1459,1459,1459,109
20241114,105700,143713713,1445,1460,1460,1443,2100
20241114,105600,140665230,1461,1460,1461,1460,243
20241114,105500,140310215,1460,1460,1460,1460,165
20241114,105400,140069315,1460,1460,1460,1460,0
20241114,105300,140069315,1460,1460,1460,1460,0
20241114,105200,140069315,1460,1458,1460,1458,1615
20241114,105100,137713176,1449,1449,1449,1449,0
20241114,105000,137713176,1449,1449,1449,1449,4300
20241114,104900,131482476,1458,1458,1458,1458,0
20241114,104800,131482476,1458,1448,1458,1447,41
20241114,104700,131423099,1459,1458,1459,1458,53
20241114,104600,131345822,1458,1459,1459,1446,75
20241114,104500,131237067,1459,1457,1459,1457,237
20241114,104400,130891665,1457,1453,1457,1453,775
20241114,104300,129764801,1453,1453,1453,1453,707
20241114,104200,128737530,1443,1444,1444,1443,496
20241114,104100,128021702,1454,1454,1454,1454,109
20241114,104000,127863216,1443,1456,1456,1443,5001
20241114,103900,120636174,1456,1456,1456,1446,374
20241114,103800,120095250,1456,1445,1456,1445,525
20241114,103700,119336460,1445,1458,1458,1445,283
20241114,103600,118927226,1458,1449,1458,1442,2508
20241114,103500,115302074,1459,1459,1459,1459,0
20241114,103400,115302074,1459,1450,1459,1449,1723
20241114,103300,112803740,1460,1460,1460,1460,0
20241114,103200,112803740,1460,1460,1460,1459,1010
20241114,103100,111329178,1463,1463,1463,1463,2
20241114,103000,111326252,1463,1450,1463,1450,204
20241114,102900,111030426,1464,1451,1464,1450,439
20241114,102800,110393432,1466,1466,1466,1466,0
20241114,102700,110393432,1466,1466,1466,1466,0
20241114,102600,110393432,1466,1466,1466,1451,378
20241114,102500,109844594,1454,1456,1456,1454,2042
20241114,102400,106875382,1467,1467,1467,1467,0
20241114,102300,106875382,1467,1467,1467,1467,2258
20241114,102200,103562896,1467,1467,1467,1467,20
20241114,102100,103533556,1468,1467,1468,1467,7
20241114,102000,103523284,1467,1467,1467,1467,862
20241114,101900,102258730,1468,1461,1468,1461,6895
20241114,101800,92164296,1461,1451,1461,1451,767
20241114,101700,91051269,1462,1450,1462,1450,564
20241114,101600,90226749,1462,1458,1462,1458,6412
20241114,101500,80864341,1459,1459,1459,1459,0
20241114,101400,80864341,1459,1450,1459,1450,523
20241114,101300,80105845,1450,1450,1450,1450,824
20241114,101200,78911045,1450,1460,1460,1450,401
20241114,101100,78326586,1460,1460,1460,1460,22
20241114,101000,78294466,1441,1460,1461,1441,1261
20241114,100900,76452749,1460,1461,1461,1460,1197
20241114,100800,74705127,1461,1445,1461,1445,11695
20241114,100700,57677785,1447,1445,1448,1433,5849
20241114,100600,49274697,1445,1459,1459,1438,3732
20241114,100500,43872103,1459,1459,1459,1459,70
20241114,100400,43769973,1460,1460,1460,1460,1296
20241114,100300,41877813,1460,1459,1461,1438,644
20241114,100200,40937398,1459,1455,1459,1455,2120
20241114,100100,37847445,1458,1454,1458,1450,3490
20241114,100000,32773065,1452,1432,1452,1432,22836