KissMeData/380540/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,211800,2022149166,1449,1449,1449,1449,42440
20241118,211700,2022149166,1449,1449,1449,1449,0
20241118,211600,2022149166,1449,1449,1449,1449,0
20241118,211500,2022149166,1449,1449,1449,1449,0
20241118,211400,2022149166,1449,1449,1449,1449,0
20241118,211300,2022149166,1449,1449,1449,1449,0
20241118,211200,2022149166,1449,1449,1449,1449,0
20241118,211100,2022149166,1449,1449,1449,1449,0
20241118,211000,2022149166,1449,1449,1449,1449,0
20241118,210900,2022149166,1449,1449,1449,1449,0
20241118,210800,2022149166,1449,1449,1449,1449,0
20241118,210700,2022149166,1449,1449,1449,1449,0
20241118,210600,2022149166,1449,1449,1449,1449,0
20241118,210500,2022149166,1449,1449,1449,1449,0
20241118,210400,2022149166,1449,1449,1449,1449,0
20241118,210300,2022149166,1449,1449,1449,1449,0
20241118,210200,2022149166,1449,1449,1449,1449,0
20241118,210100,2022149166,1449,1449,1449,1449,0
20241118,210000,2022149166,1449,1449,1449,1449,0
20241118,205900,2022149166,1449,1449,1449,1449,0
20241118,205800,2022149166,1449,1449,1449,1449,0
20241118,205700,2022149166,1449,1449,1449,1449,0
20241118,205600,2022149166,1449,1449,1449,1449,0
20241118,205500,2022149166,1449,1449,1449,1449,0
20241118,205400,2022149166,1449,1449,1449,1449,0
20241118,205300,2022149166,1449,1449,1449,1449,0
20241118,205200,2022149166,1449,1449,1449,1449,0
20241118,205100,2022149166,1449,1449,1449,1449,0
20241118,205000,2022149166,1449,1449,1449,1449,0
20241118,204900,2022149166,1449,1449,1449,1449,0
20241118,204800,2022149166,1449,1449,1449,1449,42440
20241118,204700,2022149166,1449,1449,1449,1449,0
20241118,204600,2022149166,1449,1449,1449,1449,0
20241118,204500,2022149166,1449,1449,1449,1449,0
20241118,204400,2022149166,1449,1449,1449,1449,0
20241118,204300,2022149166,1449,1449,1449,1449,0
20241118,204200,2022149166,1449,1449,1449,1449,0
20241118,204100,2022149166,1449,1449,1449,1449,0
20241118,204000,2022149166,1449,1449,1449,1449,0
20241118,203900,2022149166,1449,1449,1449,1449,0
20241118,203800,2022149166,1449,1449,1449,1449,0
20241118,203700,2022149166,1449,1449,1449,1449,0
20241118,203600,2022149166,1449,1449,1449,1449,0
20241118,203500,2022149166,1449,1449,1449,1449,0
20241118,203400,2022149166,1449,1449,1449,1449,0
20241118,203300,2022149166,1449,1449,1449,1449,0
20241118,203200,2022149166,1449,1449,1449,1449,0
20241118,203100,2022149166,1449,1449,1449,1449,0
20241118,203000,2022149166,1449,1449,1449,1449,0
20241118,202900,2022149166,1449,1449,1449,1449,0
20241118,202800,2022149166,1449,1449,1449,1449,0
20241118,202700,2022149166,1449,1449,1449,1449,0
20241118,202600,2022149166,1449,1449,1449,1449,0
20241118,202500,2022149166,1449,1449,1449,1449,0
20241118,202400,2022149166,1449,1449,1449,1449,0
20241118,202300,2022149166,1449,1449,1449,1449,0
20241118,202200,2022149166,1449,1449,1449,1449,0
20241118,202100,2022149166,1449,1449,1449,1449,0
20241118,202000,2022149166,1449,1449,1449,1449,0
20241118,201900,2022149166,1449,1449,1449,1449,0
20241118,201800,2022149166,1449,1449,1449,1449,42440
20241118,201700,2022149166,1449,1449,1449,1449,0
20241118,201600,2022149166,1449,1449,1449,1449,0
20241118,201500,2022149166,1449,1449,1449,1449,0
20241118,201400,2022149166,1449,1449,1449,1449,0
20241118,201300,2022149166,1449,1449,1449,1449,0
20241118,201200,2022149166,1449,1449,1449,1449,0
20241118,201100,2022149166,1449,1449,1449,1449,0
20241118,201000,2022149166,1449,1449,1449,1449,0
20241118,200900,2022149166,1449,1449,1449,1449,0
20241118,200800,2022149166,1449,1449,1449,1449,0
20241118,200700,2022149166,1449,1449,1449,1449,0
20241118,200600,2022149166,1449,1449,1449,1449,0
20241118,200500,2022149166,1449,1449,1449,1449,0
20241118,200400,2022149166,1449,1449,1449,1449,0
20241118,200300,2022149166,1449,1449,1449,1449,0
20241118,200200,2022149166,1449,1449,1449,1449,0
20241118,200100,2022149166,1449,1449,1449,1449,0
20241118,200000,2022149166,1449,1449,1449,1449,0
20241118,195900,2022149166,1449,1449,1449,1449,0
20241118,195800,2022149166,1449,1449,1449,1449,0
20241118,195700,2022149166,1449,1449,1449,1449,0
20241118,195600,2022149166,1449,1449,1449,1449,0
20241118,195500,2022149166,1449,1449,1449,1449,0
20241118,195400,2022149166,1449,1449,1449,1449,0
20241118,195300,2022149166,1449,1449,1449,1449,0
20241118,195200,2022149166,1449,1449,1449,1449,0
20241118,195100,2022149166,1449,1449,1449,1449,0
20241118,195000,2022149166,1449,1449,1449,1449,0
20241118,194900,2022149166,1449,1449,1449,1449,0
20241118,194800,2022149166,1449,1449,1449,1449,42440
20241118,194700,2022149166,1449,1449,1449,1449,0
20241118,194600,2022149166,1449,1449,1449,1449,0
20241118,194500,2022149166,1449,1449,1449,1449,0
20241118,194400,2022149166,1449,1449,1449,1449,0
20241118,194300,2022149166,1449,1449,1449,1449,0
20241118,194200,2022149166,1449,1449,1449,1449,0
20241118,194100,2022149166,1449,1449,1449,1449,0
20241118,194000,2022149166,1449,1449,1449,1449,0
20241118,193900,2022149166,1449,1449,1449,1449,0
20241118,193800,2022149166,1449,1449,1449,1449,0
20241118,193700,2022149166,1449,1449,1449,1449,0
20241118,193600,2022149166,1449,1449,1449,1449,0
20241118,193500,2022149166,1449,1449,1449,1449,0
20241118,193400,2022149166,1449,1449,1449,1449,0
20241118,193300,2022149166,1449,1449,1449,1449,0
20241118,193200,2022149166,1449,1449,1449,1449,0
20241118,193100,2022149166,1449,1449,1449,1449,0
20241118,193000,2022149166,1449,1449,1449,1449,0
20241118,192900,2022149166,1449,1449,1449,1449,0
20241118,192800,2022149166,1449,1449,1449,1449,0
20241118,192700,2022149166,1449,1449,1449,1449,0
20241118,192600,2022149166,1449,1449,1449,1449,0
20241118,192500,2022149166,1449,1449,1449,1449,0
20241118,192400,2022149166,1449,1449,1449,1449,0
20241118,192300,2022149166,1449,1449,1449,1449,0
20241118,192200,2022149166,1449,1449,1449,1449,0
20241118,192100,2022149166,1449,1449,1449,1449,0
20241118,192000,2022149166,1449,1449,1449,1449,0
20241118,191900,2022149166,1449,1449,1449,1449,0
20241118,191800,2022149166,1449,1449,1449,1449,42440
20241118,191700,2022149166,1449,1449,1449,1449,0
20241118,191600,2022149166,1449,1449,1449,1449,0
20241118,191500,2022149166,1449,1449,1449,1449,0
20241118,191400,2022149166,1449,1449,1449,1449,0
20241118,191300,2022149166,1449,1449,1449,1449,0
20241118,191200,2022149166,1449,1449,1449,1449,0
20241118,191100,2022149166,1449,1449,1449,1449,0
20241118,191000,2022149166,1449,1449,1449,1449,0
20241118,190900,2022149166,1449,1449,1449,1449,0
20241118,190800,2022149166,1449,1449,1449,1449,0
20241118,190700,2022149166,1449,1449,1449,1449,0
20241118,190600,2022149166,1449,1449,1449,1449,0
20241118,190500,2022149166,1449,1449,1449,1449,0
20241118,190400,2022149166,1449,1449,1449,1449,0
20241118,190300,2022149166,1449,1449,1449,1449,0
20241118,190200,2022149166,1449,1449,1449,1449,0
20241118,190100,2022149166,1449,1449,1449,1449,0
20241118,190000,2022149166,1449,1449,1449,1449,0
20241118,185900,2022149166,1449,1449,1449,1449,0
20241118,185800,2022149166,1449,1449,1449,1449,0
20241118,185700,2022149166,1449,1449,1449,1449,0
20241118,185600,2022149166,1449,1449,1449,1449,0
20241118,185500,2022149166,1449,1449,1449,1449,0
20241118,185400,2022149166,1449,1449,1449,1449,0
20241118,185300,2022149166,1449,1449,1449,1449,0
20241118,185200,2022149166,1449,1449,1449,1449,0
20241118,185100,2022149166,1449,1449,1449,1449,0
20241118,185000,2022149166,1449,1449,1449,1449,0
20241118,184900,2022149166,1449,1449,1449,1449,0
20241118,184800,2022149166,1449,1449,1449,1449,42440
20241118,184700,2022149166,1449,1449,1449,1449,0
20241118,184600,2022149166,1449,1449,1449,1449,0
20241118,184500,2022149166,1449,1449,1449,1449,0
20241118,184400,2022149166,1449,1449,1449,1449,0
20241118,184300,2022149166,1449,1449,1449,1449,0
20241118,184200,2022149166,1449,1449,1449,1449,0
20241118,184100,2022149166,1449,1449,1449,1449,0
20241118,184000,2022149166,1449,1449,1449,1449,0
20241118,183900,2022149166,1449,1449,1449,1449,0
20241118,183800,2022149166,1449,1449,1449,1449,0
20241118,183700,2022149166,1449,1449,1449,1449,0
20241118,183600,2022149166,1449,1449,1449,1449,0
20241118,183500,2022149166,1449,1449,1449,1449,0
20241118,183400,2022149166,1449,1449,1449,1449,0
20241118,183300,2022149166,1449,1449,1449,1449,0
20241118,183200,2022149166,1449,1449,1449,1449,0
20241118,183100,2022149166,1449,1449,1449,1449,0
20241118,183000,2022149166,1449,1449,1449,1449,0
20241118,182900,2022149166,1449,1449,1449,1449,0
20241118,182800,2022149166,1449,1449,1449,1449,0
20241118,182700,2022149166,1449,1449,1449,1449,0
20241118,182600,2022149166,1449,1449,1449,1449,0
20241118,182500,2022149166,1449,1449,1449,1449,0
20241118,182400,2022149166,1449,1449,1449,1449,0
20241118,182300,2022149166,1449,1449,1449,1449,0
20241118,182200,2022149166,1449,1449,1449,1449,0
20241118,182100,2022149166,1449,1449,1449,1449,0
20241118,182000,2022149166,1449,1449,1449,1449,0
20241118,181900,2022149166,1449,1449,1449,1449,0
20241118,181800,2022149166,1449,1449,1449,1449,42440
20241118,181700,2022149166,1449,1449,1449,1449,0
20241118,181600,2022149166,1449,1449,1449,1449,0
20241118,181500,2022149166,1449,1449,1449,1449,0
20241118,181400,2022149166,1449,1449,1449,1449,0
20241118,181300,2022149166,1449,1449,1449,1449,0
20241118,181200,2022149166,1449,1449,1449,1449,0
20241118,181100,2022149166,1449,1449,1449,1449,0
20241118,181000,2022149166,1449,1449,1449,1449,0
20241118,180900,2022149166,1449,1449,1449,1449,0
20241118,180800,2022149166,1449,1449,1449,1449,0
20241118,180700,2022149166,1449,1449,1449,1449,0
20241118,180600,2022149166,1449,1449,1449,1449,0
20241118,180500,2022149166,1449,1449,1449,1449,0
20241118,180400,2022149166,1449,1449,1449,1449,0
20241118,180300,2022149166,1449,1449,1449,1449,0
20241118,180200,2022149166,1449,1449,1449,1449,0
20241118,180100,2022149166,1449,1449,1449,1449,0
20241118,180000,2022149166,1449,1449,1449,1449,0
20241118,175900,2022149166,1449,1449,1449,1449,0
20241118,175800,2022149166,1449,1449,1449,1449,0
20241118,175700,2022149166,1449,1449,1449,1449,0
20241118,175600,2022149166,1449,1449,1449,1449,0
20241118,175500,2022149166,1449,1449,1449,1449,0
20241118,175400,2022149166,1449,1449,1449,1449,0
20241118,175300,2022149166,1449,1449,1449,1449,0
20241118,175200,2022149166,1449,1449,1449,1449,0
20241118,175100,2022149166,1449,1449,1449,1449,0
20241118,175000,2022149166,1449,1449,1449,1449,0
20241118,174900,2022149166,1449,1449,1449,1449,0
20241118,174800,2022149166,1449,1449,1449,1449,42440
20241118,174700,2022149166,1449,1449,1449,1449,0
20241118,174600,2022149166,1449,1449,1449,1449,0
20241118,174500,2022149166,1449,1449,1449,1449,0
20241118,174400,2022149166,1449,1449,1449,1449,0
20241118,174300,2022149166,1449,1449,1449,1449,0
20241118,174200,2022149166,1449,1449,1449,1449,0
20241118,174100,2022149166,1449,1449,1449,1449,0
20241118,174000,2022149166,1449,1449,1449,1449,0
20241118,173900,2022149166,1449,1449,1449,1449,0
20241118,173800,2022149166,1449,1449,1449,1449,0
20241118,173700,2022149166,1449,1449,1449,1449,0
20241118,173600,2022149166,1449,1449,1449,1449,0
20241118,173500,2022149166,1449,1449,1449,1449,0
20241118,173400,2022149166,1449,1449,1449,1449,0
20241118,173300,2022149166,1449,1449,1449,1449,0
20241118,173200,2022149166,1449,1449,1449,1449,0
20241118,173100,2022149166,1449,1449,1449,1449,0
20241118,173000,2022149166,1449,1449,1449,1449,0
20241118,172900,2022149166,1449,1449,1449,1449,0
20241118,172800,2022149166,1449,1449,1449,1449,0
20241118,172700,2022149166,1449,1449,1449,1449,0
20241118,172600,2022149166,1449,1449,1449,1449,0
20241118,172500,2022149166,1449,1449,1449,1449,0
20241118,172400,2022149166,1449,1449,1449,1449,0
20241118,172300,2022149166,1449,1449,1449,1449,0
20241118,172200,2022149166,1449,1449,1449,1449,0
20241118,172100,2022149166,1449,1449,1449,1449,0
20241118,172000,2022149166,1449,1449,1449,1449,0
20241118,171900,2022149166,1449,1449,1449,1449,0
20241118,171800,2022149166,1449,1449,1449,1449,42440
20241118,171700,2022149166,1449,1449,1449,1449,0
20241118,171600,2022149166,1449,1449,1449,1449,0
20241118,171500,2022149166,1449,1449,1449,1449,0
20241118,171400,2022149166,1449,1449,1449,1449,0
20241118,171300,2022149166,1449,1449,1449,1449,0
20241118,171200,2022149166,1449,1449,1449,1449,0
20241118,171100,2022149166,1449,1449,1449,1449,0
20241118,171000,2022149166,1449,1449,1449,1449,0
20241118,170900,2022149166,1449,1449,1449,1449,0
20241118,170800,2022149166,1449,1449,1449,1449,0
20241118,170700,2022149166,1449,1449,1449,1449,0
20241118,170600,2022149166,1449,1449,1449,1449,0
20241118,170500,2022149166,1449,1449,1449,1449,0
20241118,170400,2022149166,1449,1449,1449,1449,0
20241118,170300,2022149166,1449,1449,1449,1449,0
20241118,170200,2022149166,1449,1449,1449,1449,0
20241118,170100,2022149166,1449,1449,1449,1449,0
20241118,170000,2022149166,1449,1449,1449,1449,0
20241118,165900,2022149166,1449,1449,1449,1449,0
20241118,165800,2022149166,1449,1449,1449,1449,0
20241118,165700,2022149166,1449,1449,1449,1449,0
20241118,165600,2022149166,1449,1449,1449,1449,0
20241118,165500,2022149166,1449,1449,1449,1449,0
20241118,165400,2022149166,1449,1449,1449,1449,0
20241118,165300,2022149166,1449,1449,1449,1449,0
20241118,165200,2022149166,1449,1449,1449,1449,0
20241118,165100,2022149166,1449,1449,1449,1449,0
20241118,165000,2022149166,1449,1449,1449,1449,0
20241118,164900,2022149166,1449,1449,1449,1449,0
20241118,164800,2022149166,1449,1449,1449,1449,42440
20241118,164700,2022149166,1449,1449,1449,1449,0
20241118,164600,2022149166,1449,1449,1449,1449,0
20241118,164500,2022149166,1449,1449,1449,1449,0
20241118,164400,2022149166,1449,1449,1449,1449,0
20241118,164300,2022149166,1449,1449,1449,1449,0
20241118,164200,2022149166,1449,1449,1449,1449,0
20241118,164100,2022149166,1449,1449,1449,1449,0
20241118,164000,2022149166,1449,1449,1449,1449,0
20241118,163900,2022149166,1449,1449,1449,1449,0
20241118,163800,2022149166,1449,1449,1449,1449,0
20241118,163700,2022149166,1449,1449,1449,1449,0
20241118,163600,2022149166,1449,1449,1449,1449,0
20241118,163500,2022149166,1449,1449,1449,1449,0
20241118,163400,2022149166,1449,1449,1449,1449,0
20241118,163300,2022149166,1449,1449,1449,1449,0
20241118,163200,2022149166,1449,1449,1449,1449,0
20241118,163100,2022149166,1449,1449,1449,1449,0
20241118,163000,2022149166,1449,1449,1449,1449,0
20241118,162900,2022149166,1449,1449,1449,1449,0
20241118,162800,2022149166,1449,1449,1449,1449,0
20241118,162700,2022149166,1449,1449,1449,1449,0
20241118,162600,2022149166,1449,1449,1449,1449,0
20241118,162500,2022149166,1449,1449,1449,1449,0
20241118,162400,2022149166,1449,1449,1449,1449,0
20241118,162300,2022149166,1449,1449,1449,1449,0
20241118,162200,2022149166,1449,1449,1449,1449,0
20241118,162100,2022149166,1449,1449,1449,1449,0
20241118,162000,2022149166,1449,1449,1449,1449,0
20241118,161900,2022149166,1449,1449,1449,1449,0
20241118,161800,2022149166,1449,1449,1449,1449,42440
20241118,161700,2022149166,1449,1449,1449,1449,0
20241118,161600,2022149166,1449,1449,1449,1449,0
20241118,161500,2022149166,1449,1449,1449,1449,0
20241118,161400,2022149166,1449,1449,1449,1449,0
20241118,161300,2022149166,1449,1449,1449,1449,0
20241118,161200,2022149166,1449,1449,1449,1449,0
20241118,161100,2022149166,1449,1449,1449,1449,0
20241118,161000,2022149166,1449,1449,1449,1449,0
20241118,160900,2022149166,1449,1449,1449,1449,0
20241118,160800,2022149166,1449,1449,1449,1449,0
20241118,160700,2022149166,1449,1449,1449,1449,0
20241118,160600,2022149166,1449,1449,1449,1449,0
20241118,160500,2022149166,1449,1449,1449,1449,0
20241118,160400,2022149166,1449,1449,1449,1449,0
20241118,160300,2022149166,1449,1449,1449,1449,0
20241118,160200,2022149166,1449,1449,1449,1449,0
20241118,160100,2022149166,1449,1449,1449,1449,0
20241118,160000,2022149166,1449,1449,1449,1449,0
20241118,155900,2022149166,1449,1449,1449,1449,0
20241118,155800,2022149166,1449,1449,1449,1449,0
20241118,155700,2022149166,1449,1449,1449,1449,0
20241118,155600,2022149166,1449,1449,1449,1449,0
20241118,155500,2022149166,1449,1449,1449,1449,0
20241118,155400,2022149166,1449,1449,1449,1449,0
20241118,155300,2022149166,1449,1449,1449,1449,0
20241118,155200,2022149166,1449,1449,1449,1449,0
20241118,155100,2022149166,1449,1449,1449,1449,0
20241118,155000,2022149166,1449,1449,1449,1449,0
20241118,154900,2022149166,1449,1449,1449,1449,0
20241118,154800,2022149166,1449,1449,1449,1449,42440
20241118,154700,2022149166,1449,1449,1449,1449,0
20241118,154600,2022149166,1449,1449,1449,1449,0
20241118,154500,2022149166,1449,1449,1449,1449,0
20241118,154400,2022149166,1449,1449,1449,1449,0
20241118,154300,2022149166,1449,1449,1449,1449,0
20241118,154200,2022149166,1449,1449,1449,1449,0
20241118,154100,2022149166,1449,1449,1449,1449,0
20241118,154000,2022149166,1449,1449,1449,1449,0
20241118,153900,2022149166,1449,1449,1449,1449,0
20241118,153800,2022149166,1449,1449,1449,1449,0
20241118,153700,2022149166,1449,1449,1449,1449,0
20241118,153600,2022149166,1449,1449,1449,1449,0
20241118,153500,2022149166,1449,1449,1449,1449,0
20241118,153400,2022149166,1449,1449,1449,1449,0
20241118,153300,2022149166,1449,1449,1449,1449,0
20241118,153200,2022149166,1449,1449,1449,1449,0
20241118,153100,2022149166,1449,1449,1449,1449,0
20241118,153000,2022149166,1449,1449,1449,1449,42440
20241118,152900,1960653606,1437,1437,1437,1437,0
20241118,152800,1960653606,1437,1437,1437,1437,0
20241118,152700,1960653606,1437,1437,1437,1437,0
20241118,152600,1960653606,1437,1437,1437,1437,0
20241118,152500,1960653606,1437,1437,1437,1437,0
20241118,152400,1960653606,1437,1437,1437,1437,0
20241118,152300,1960653606,1437,1437,1437,1437,0
20241118,152200,1960653606,1437,1437,1437,1437,0
20241118,152100,1960653606,1437,1437,1437,1437,0
20241118,152000,1960653606,1437,1437,1437,1437,0
20241118,151900,1960653606,1437,1439,1441,1437,2941
20241118,151800,1956422314,1439,1437,1439,1430,2152
20241118,151700,1953337345,1437,1438,1438,1420,4004
20241118,151600,1947610577,1438,1440,1440,1438,2302
20241118,151500,1944299934,1440,1434,1441,1434,16750
20241118,151400,1920184033,1434,1424,1435,1424,54918
20241118,151300,1841736473,1424,1423,1424,1417,1083
20241118,151200,1840196394,1423,1423,1424,1423,6254
20241118,151100,1831296941,1423,1417,1423,1412,5547
20241118,151000,1823435717,1417,1420,1422,1417,16799
20241118,150900,1799565621,1420,1420,1420,1420,4758
20241118,150800,1792809261,1422,1420,1422,1420,392
20241118,150700,1792252619,1422,1420,1422,1420,1730
20241118,150600,1789794619,1420,1423,1423,1420,3560
20241118,150500,1784733044,1423,1423,1423,1423,106
20241118,150400,1784582206,1424,1421,1424,1421,2260
20241118,150300,1781363996,1425,1425,1425,1422,1440
20241118,150200,1779313142,1425,1425,1425,1420,1775
20241118,150100,1776785267,1425,1425,1425,1425,2104
20241118,150000,1773787067,1425,1422,1425,1422,11826
20241118,145900,1756950158,1423,1423,1423,1423,4
20241118,145800,1756944466,1423,1416,1424,1416,31740
20241118,145700,1711880552,1417,1417,1417,1417,0
20241118,145600,1711880552,1417,1417,1417,1417,0
20241118,145500,1711880552,1417,1417,1417,1417,0
20241118,145400,1711880552,1417,1417,1417,1417,0
20241118,145300,1711880552,1417,1416,1417,1412,161
20241118,145200,1711652465,1416,1412,1416,1412,1046
20241118,145100,1710175472,1412,1411,1412,1411,500
20241118,145000,1709469822,1411,1409,1411,1409,810
20241118,144900,1708327036,1408,1413,1413,1406,8004
20241118,144800,1697046243,1412,1415,1415,1412,1310
20241118,144700,1695195623,1415,1416,1416,1415,1362
20241118,144600,1693267070,1420,1420,1420,1420,0
20241118,144500,1693267070,1420,1420,1420,1420,51
20241118,144400,1693194650,1420,1420,1420,1420,100
20241118,144300,1693052650,1420,1420,1420,1420,748
20241118,144200,1691990490,1420,1420,1420,1420,64
20241118,144100,1691899610,1420,1418,1420,1416,1041
20241118,144000,1690423583,1419,1417,1419,1417,858
20241118,143900,1689206381,1417,1417,1417,1417,470
20241118,143800,1688540391,1417,1417,1417,1417,141
20241118,143700,1688340594,1419,1419,1419,1419,0
20241118,143600,1688340594,1419,1419,1419,1419,1
20241118,143500,1688339175,1419,1419,1419,1419,1
20241118,143400,1688337756,1417,1417,1417,1417,0
20241118,143300,1688337756,1417,1417,1417,1417,20
20241118,143200,1688309416,1415,1415,1415,1415,357
20241118,143100,1687804261,1420,1420,1420,1420,4832
20241118,143000,1680942821,1421,1419,1421,1419,3316
20241118,142900,1676231646,1419,1418,1419,1418,256
20241118,142800,1675868390,1418,1418,1418,1418,617
20241118,142700,1674993484,1418,1418,1418,1418,19
20241118,142600,1674966542,1418,1418,1418,1418,9
20241118,142500,1674953780,1412,1412,1412,1412,1
20241118,142400,1674952368,1412,1418,1418,1412,1640
20241118,142300,1672636586,1419,1420,1420,1419,17
20241118,142200,1672612454,1420,1410,1420,1410,17
20241118,142100,1672588324,1420,1418,1420,1410,2892
20241118,142000,1668498417,1418,1422,1422,1418,2026
20241118,141900,1665625481,1422,1422,1422,1418,622
20241118,141800,1664743438,1422,1422,1422,1421,25
20241118,141700,1664707893,1422,1422,1422,1422,8
20241118,141600,1664696517,1422,1422,1422,1422,27
20241118,141500,1664658123,1423,1420,1424,1419,667
20241118,141400,1663709455,1419,1419,1419,1419,17
20241118,141300,1663685332,1419,1422,1422,1419,11649
20241118,141200,1647143823,1422,1422,1422,1422,34
20241118,141100,1647095475,1422,1423,1423,1422,10
20241118,141000,1647081254,1422,1425,1425,1422,416
20241118,140900,1646489678,1425,1422,1425,1422,151
20241118,140800,1646274506,1422,1425,1425,1422,580
20241118,140700,1645449692,1425,1425,1425,1425,24
20241118,140600,1645415492,1425,1424,1425,1424,647
20241118,140500,1644493981,1424,1422,1424,1422,395
20241118,140400,1643932079,1424,1419,1424,1419,57
20241118,140300,1643851191,1419,1419,1419,1419,31
20241118,140200,1643807202,1418,1418,1418,1418,0
20241118,140100,1643807202,1418,1424,1424,1418,68
20241118,140000,1643710730,1424,1424,1424,1420,351
20241118,135900,1643210910,1424,1420,1424,1420,3
20241118,135800,1643206646,1420,1424,1424,1420,1036
20241118,135700,1641734629,1424,1425,1425,1423,205
20241118,135600,1641442713,1425,1426,1426,1421,692
20241118,135500,1640457223,1426,1426,1426,1423,52
20241118,135400,1640383134,1426,1426,1426,1426,2
20241118,135300,1640380282,1426,1428,1428,1426,11
20241118,135200,1640364581,1428,1428,1428,1427,83
20241118,135100,1640246077,1428,1416,1428,1416,46609
20241118,135000,1573944316,1412,1416,1416,1412,4
20241118,134900,1573938660,1416,1416,1416,1416,10
20241118,134800,1573924500,1412,1417,1417,1412,19
20241118,134700,1573897587,1418,1418,1418,1417,2307
20241118,134600,1570626271,1418,1416,1418,1416,55
20241118,134500,1570548285,1416,1413,1416,1413,8900
20241118,134400,1557960127,1413,1411,1413,1411,911
20241118,134300,1556674624,1411,1410,1411,1407,1683
20241118,134200,1554302633,1410,1407,1410,1407,114
20241118,134100,1554142226,1407,1411,1411,1407,86
20241118,134000,1554021216,1411,1411,1411,1407,24
20241118,133900,1553987432,1411,1411,1411,1407,58
20241118,133800,1553905670,1411,1410,1411,1410,453
20241118,133700,1553266805,1405,1405,1405,1405,0
20241118,133600,1553266805,1405,1405,1405,1405,0
20241118,133500,1553266805,1405,1405,1405,1405,50
20241118,133400,1553196555,1405,1405,1405,1405,312
20241118,133300,1552758195,1405,1409,1409,1405,507
20241118,133200,1552045568,1409,1410,1410,1409,10
20241118,133100,1552031475,1410,1410,1410,1410,3
20241118,133000,1552027245,1406,1406,1406,1406,4
20241118,132900,1552021621,1410,1410,1410,1410,204
20241118,132800,1551733981,1410,1410,1410,1410,1
20241118,132700,1551732571,1410,1405,1410,1405,90
20241118,132600,1551606116,1408,1408,1408,1408,568
20241118,132500,1550806372,1410,1410,1410,1410,2319
20241118,132400,1547536582,1411,1411,1411,1411,0
20241118,132300,1547536582,1411,1411,1411,1411,301
20241118,132200,1547111871,1408,1411,1411,1408,129
20241118,132100,1546929861,1411,1408,1411,1408,199
20241118,132000,1546649606,1408,1405,1408,1405,5119
20241118,131900,1539457408,1407,1405,1407,1405,1902
20241118,131800,1536785083,1404,1405,1405,1404,221
20241118,131700,1536474583,1406,1408,1408,1406,784
20241118,131600,1535371957,1408,1410,1410,1408,150
20241118,131500,1535160557,1410,1414,1414,1410,624
20241118,131400,1534280713,1414,1410,1414,1410,5006
20241118,131300,1527216453,1410,1410,1410,1410,5
20241118,131200,1527209403,1410,1410,1410,1407,3337
20241118,131100,1522506825,1410,1410,1410,1410,104
20241118,131000,1522360185,1410,1410,1410,1410,0
20241118,130900,1522360185,1410,1410,1410,1410,316
20241118,130800,1521914625,1410,1404,1410,1403,5516
20241118,130700,1514154220,1406,1406,1406,1406,0
20241118,130600,1514154220,1406,1406,1406,1406,0
20241118,130500,1514154220,1406,1406,1406,1406,500
20241118,130400,1513451220,1406,1406,1406,1406,0
20241118,130300,1513451220,1406,1406,1406,1406,0
20241118,130200,1513451220,1406,1406,1406,1406,0
20241118,130100,1513451220,1406,1406,1406,1406,100
20241118,130000,1513310620,1406,1406,1406,1406,0
20241118,125900,1513310620,1406,1406,1406,1406,1
20241118,125800,1513309214,1400,1399,1400,1399,2586
20241118,125700,1509690472,1400,1391,1400,1391,14933
20241118,125600,1488871477,1392,1392,1392,1392,294
20241118,125500,1488462229,1393,1393,1393,1393,0
20241118,125400,1488462229,1393,1393,1393,1393,2616
20241118,125300,1484818141,1395,1395,1395,1393,3067
20241118,125200,1480545047,1397,1399,1399,1394,9923
20241118,125100,1466678210,1405,1406,1406,1405,441
20241118,125000,1466058214,1407,1407,1407,1407,0
20241118,124900,1466058214,1407,1407,1407,1407,0
20241118,124800,1466058214,1407,1407,1407,1407,1
20241118,124700,1466056807,1402,1401,1402,1401,2296
20241118,124600,1462839814,1397,1400,1401,1397,13116
20241118,124500,1444492340,1401,1401,1401,1401,0
20241118,124400,1444492340,1401,1401,1403,1401,1159
20241118,124300,1442868571,1402,1402,1402,1402,3291
20241118,124200,1438254589,1402,1407,1407,1402,3880
20241118,124100,1432800459,1407,1407,1407,1407,3006
20241118,124000,1428571017,1415,1415,1415,1415,0
20241118,123900,1428571017,1415,1413,1415,1413,2000
20241118,123800,1425744755,1415,1416,1416,1411,9084
20241118,123700,1412917339,1415,1416,1416,1415,716
20241118,123600,1411904019,1416,1414,1416,1414,4930
20241118,123500,1404927669,1412,1415,1415,1412,156
20241118,123400,1404707139,1415,1412,1415,1412,60
20241118,123300,1404622269,1412,1414,1414,1412,1700
20241118,123200,1402220843,1423,1415,1423,1415,2876
20241118,123100,1398138461,1422,1422,1422,1422,10
20241118,123000,1398124241,1422,1422,1422,1422,1
20241118,122900,1398122819,1415,1415,1415,1415,0
20241118,122800,1398122819,1415,1412,1415,1412,1836
20241118,122700,1395529290,1406,1406,1406,1406,201
20241118,122600,1395246684,1412,1411,1412,1405,18
20241118,122500,1395221291,1411,1410,1411,1410,1095
20241118,122400,1393677150,1410,1410,1410,1410,0
20241118,122300,1393677150,1410,1410,1410,1410,6
20241118,122200,1393668690,1402,1403,1403,1402,2002
20241118,122100,1390860839,1410,1410,1410,1410,0
20241118,122000,1390860839,1410,1410,1410,1410,1
20241118,121900,1390859429,1402,1406,1406,1402,4878
20241118,121800,1384011591,1411,1412,1413,1406,182
20241118,121700,1383754557,1406,1408,1408,1406,2117
20241118,121600,1380775977,1414,1414,1414,1414,20
20241118,121500,1380747697,1415,1409,1415,1409,1336
20241118,121400,1378864680,1409,1409,1414,1409,3751
20241118,121300,1373579316,1414,1414,1414,1414,1
20241118,121200,1373577902,1410,1410,1410,1410,502
20241118,121100,1372870082,1410,1415,1415,1409,4084
20241118,121000,1367104786,1423,1423,1423,1423,0
20241118,120900,1367104786,1423,1423,1423,1423,1
20241118,120800,1367103363,1415,1422,1422,1415,8156
20241118,120700,1355525827,1422,1424,1427,1422,5782
20241118,120600,1347295737,1427,1424,1427,1424,763
20241118,120500,1346209072,1424,1425,1425,1424,5
20241118,120400,1346201950,1428,1428,1428,1428,2
20241118,120300,1346199094,1429,1426,1429,1423,2002
20241118,120200,1343349693,1426,1426,1427,1426,191
20241118,120100,1343077325,1427,1428,1431,1427,380
20241118,120000,1342534866,1429,1426,1432,1426,2287
20241118,115900,1339270217,1427,1427,1427,1427,837
20241118,115800,1338075818,1428,1430,1430,1428,337
20241118,115700,1337594457,1437,1431,1438,1429,918
20241118,115600,1336275346,1429,1434,1437,1429,136
20241118,115500,1336080256,1427,1435,1435,1427,717
20241118,115400,1335055872,1435,1430,1436,1424,6547
20241118,115300,1325674574,1430,1430,1430,1430,500
20241118,115200,1324959574,1430,1417,1430,1416,420
20241118,115100,1324360639,1431,1430,1431,1411,6923
20241118,115000,1314539405,1430,1417,1430,1417,1416
20241118,114900,1312527382,1425,1422,1425,1422,3400
20241118,114800,1307687301,1423,1423,1423,1423,0
20241118,114700,1307687301,1423,1423,1423,1423,39
20241118,114600,1307631804,1423,1423,1423,1423,1
20241118,114500,1307630381,1416,1419,1419,1416,885
20241118,114400,1306375512,1419,1425,1425,1419,119
20241118,114300,1306206645,1416,1424,1425,1416,503
20241118,114200,1305490521,1427,1427,1427,1427,0
20241118,114100,1305490521,1427,1416,1427,1416,4649
20241118,114000,1298905827,1418,1417,1418,1416,937
20241118,113900,1297578465,1418,1425,1425,1418,3312
20241118,113800,1292878201,1420,1420,1426,1420,567
20241118,113700,1292073055,1420,1420,1420,1420,710
20241118,113600,1291064855,1428,1421,1428,1421,2038
20241118,113500,1288168843,1430,1430,1430,1430,0
20241118,113400,1288168843,1430,1421,1430,1420,1340
20241118,113300,1286265064,1420,1430,1430,1420,3865
20241118,113200,1280765567,1431,1431,1431,1431,1
20241118,113100,1280764136,1430,1432,1432,1430,1873
20241118,113000,1278084918,1432,1432,1437,1432,1460
20241118,112900,1275994193,1433,1434,1434,1433,372
20241118,112800,1275460940,1438,1433,1438,1432,126
20241118,112700,1275280501,1431,1431,1438,1431,210
20241118,112600,1274979714,1438,1438,1438,1438,0
20241118,112500,1274979714,1438,1435,1438,1432,581
20241118,112400,1274146148,1434,1437,1437,1434,1340
20241118,112300,1272222469,1439,1439,1439,1437,3910
20241118,112200,1266597860,1440,1440,1440,1440,61
20241118,112100,1266510020,1440,1438,1440,1438,2394
20241118,112000,1263063060,1439,1439,1439,1439,257
20241118,111900,1262693237,1437,1439,1439,1437,439
20241118,111800,1262062303,1434,1434,1434,1434,0
20241118,111700,1262062303,1434,1434,1434,1434,1120
20241118,111600,1260456223,1434,1427,1434,1427,9634
20241118,111500,1246666072,1427,1426,1427,1426,978
20241118,111400,1245271020,1427,1428,1428,1427,1674
20241118,111300,1242882221,1426,1431,1432,1426,1724
20241118,111200,1240413602,1432,1432,1432,1432,10
20241118,111100,1240399282,1433,1426,1433,1418,6407
20241118,111000,1231263472,1426,1433,1433,1426,19469
20241118,110900,1203407525,1433,1434,1434,1433,3118
20241118,110800,1198936508,1434,1440,1440,1434,35
20241118,110700,1198886126,1440,1440,1440,1434,2554
20241118,110600,1195221871,1434,1440,1440,1434,1015
20241118,110500,1193760361,1440,1434,1440,1434,4080
20241118,110400,1187885503,1432,1433,1433,1432,578
20241118,110300,1187057259,1436,1437,1441,1432,4187
20241118,110200,1181057510,1441,1440,1441,1437,910
20241118,110100,1179749133,1442,1437,1442,1433,270
20241118,110000,1179361510,1438,1441,1443,1436,8785
20241118,105900,1166719844,1440,1443,1443,1440,1954
20241118,105800,1163906081,1443,1438,1444,1438,636
20241118,105700,1162989559,1440,1439,1442,1439,12607
20241118,105600,1144834665,1438,1436,1438,1436,3343
20241118,105500,1140027810,1436,1436,1436,1436,1600
20241118,105400,1137730210,1436,1436,1436,1436,200
20241118,105300,1137443010,1437,1428,1437,1428,641
20241118,105200,1136524441,1427,1426,1427,1426,860
20241118,105100,1135297271,1426,1437,1437,1426,9651
20241118,105000,1121518414,1429,1429,1437,1428,68
20241118,104900,1121421257,1429,1437,1437,1429,1729
20241118,104800,1118949096,1437,1437,1437,1429,7
20241118,104700,1118939077,1429,1437,1437,1429,7332
20241118,104600,1108443032,1432,1437,1437,1432,2
20241118,104500,1108440163,1432,1433,1433,1432,5197
20241118,104400,1100993375,1438,1433,1438,1433,629
20241118,104300,1100090381,1433,1438,1438,1433,1307
20241118,104200,1098212912,1438,1433,1438,1433,356
20241118,104100,1097702087,1433,1433,1433,1429,8648
20241118,104000,1085311143,1433,1432,1433,1432,658
20241118,103900,1084368776,1432,1425,1433,1425,15918
20241118,103800,1061649714,1425,1425,1425,1425,498
20241118,103700,1060940064,1422,1422,1422,1421,771
20241118,103600,1059843705,1422,1415,1422,1415,4003
20241118,103500,1054167195,1420,1420,1420,1420,2000
20241118,103400,1051327195,1420,1420,1420,1420,10
20241118,103300,1051312995,1420,1420,1420,1420,0
20241118,103200,1051312995,1420,1420,1420,1420,0
20241118,103100,1051312995,1420,1415,1420,1415,25
20241118,103000,1051277510,1419,1419,1419,1419,241
20241118,102900,1050935531,1419,1421,1421,1419,1705
20241118,102800,1048512754,1421,1422,1422,1421,1734
20241118,102700,1046048479,1422,1422,1422,1422,37
20241118,102600,1045995865,1425,1427,1427,1425,21
20241118,102500,1045965900,1427,1426,1427,1421,2525
20241118,102400,1042374617,1426,1429,1429,1426,1190
20241118,102300,1040675703,1429,1430,1430,1429,32
20241118,102200,1040629963,1430,1429,1430,1429,97
20241118,102100,1040491323,1429,1429,1429,1429,80
20241118,102000,1040377003,1423,1429,1431,1423,4717
20241118,101900,1033631935,1429,1420,1429,1420,3426
20241118,101800,1028745524,1425,1424,1428,1416,2891
20241118,101700,1024624536,1415,1420,1424,1415,1360
20241118,101600,1022693729,1418,1417,1418,1417,622
20241118,101500,1021811980,1408,1413,1415,1408,4828
20241118,101400,1014983739,1413,1413,1413,1413,760
20241118,101300,1013909859,1413,1407,1413,1407,8219
20241118,101200,1002310943,1407,1401,1407,1401,8313
20241118,101100,990636500,1400,1396,1400,1396,1232
20241118,101000,988912313,1399,1403,1403,1396,13186
20241118,100900,970460732,1405,1412,1412,1403,21458
20241118,100800,940260499,1413,1410,1413,1410,206
20241118,100700,939970021,1410,1413,1413,1410,562
20241118,100600,939177583,1410,1409,1410,1409,997
20241118,100500,937771820,1410,1409,1410,1409,2370
20241118,100400,934432480,1409,1410,1410,1409,713
20241118,100300,933427500,1413,1410,1413,1409,7700
20241118,100200,922569690,1410,1410,1413,1410,3991
20241118,100100,916942193,1413,1414,1414,1410,21182
20241118,100000,887032270,1414,1414,1414,1414,1842
20241118,095900,884427682,1415,1420,1420,1415,6516
20241118,095800,875194774,1420,1421,1424,1420,5250
20241118,095700,867730125,1421,1430,1430,1420,18707
20241118,095600,841102671,1430,1425,1430,1424,2581
20241118,095500,837420521,1424,1428,1430,1424,3339
20241118,095400,832657793,1428,1431,1432,1428,5507
20241118,095300,824787708,1432,1440,1442,1428,18056
20241118,095200,798908758,1440,1420,1440,1420,58108
20241118,095100,715643900,1424,1415,1424,1415,27068
20241118,095000,677199727,1418,1416,1419,1414,2685
20241118,094900,673400376,1419,1419,1419,1416,430
20241118,094800,672790209,1419,1419,1419,1415,366
20241118,094700,672270875,1418,1418,1418,1416,4486
20241118,094600,665909730,1418,1415,1418,1415,1183
20241118,094500,664235131,1415,1415,1415,1415,261
20241118,094400,663865816,1415,1415,1415,1410,1698
20241118,094300,661471536,1410,1413,1413,1410,1703
20241118,094200,659068782,1413,1416,1420,1413,9087
20241118,094100,646195708,1416,1413,1416,1413,2463
20241118,094000,642711985,1408,1408,1414,1408,2168
20241118,093900,639653446,1408,1408,1408,1408,351
20241118,093800,639159238,1414,1414,1414,1414,50
20241118,093700,639088538,1417,1417,1417,1407,1118
20241118,093600,637514332,1417,1418,1418,1417,206
20241118,093500,637222429,1406,1407,1417,1406,2584
20241118,093400,633587412,1407,1415,1415,1407,2596
20241118,093300,629923469,1419,1415,1419,1415,2617
20241118,093200,626220410,1419,1418,1419,1415,4499
20241118,093100,619848203,1419,1416,1420,1416,10909
20241118,093000,604379856,1417,1416,1418,1416,2549
20241118,092900,600768731,1418,1417,1418,1416,282
20241118,092800,600369233,1416,1419,1419,1415,1827
20241118,092700,597778990,1419,1409,1419,1405,14297
20241118,092600,577519086,1409,1403,1409,1403,526
20241118,092500,576778174,1403,1403,1403,1402,4398
20241118,092400,570608061,1409,1411,1411,1402,9599
20241118,092300,557108252,1419,1418,1421,1418,2371
20241118,092200,553740897,1421,1418,1422,1407,33923
20241118,092100,505823929,1418,1417,1419,1408,6220
20241118,092000,497016837,1416,1408,1416,1407,19748
20241118,091900,469174555,1407,1414,1419,1407,17610
20241118,091800,444251355,1414,1406,1415,1406,1787
20241118,091700,441727193,1410,1401,1410,1397,13015
20241118,091600,423417931,1400,1415,1415,1390,50783
20241118,091500,352084206,1412,1414,1420,1408,18647
20241118,091400,325677483,1414,1396,1414,1396,12472
20241118,091300,308138909,1396,1387,1404,1387,3128
20241118,091200,303787861,1388,1404,1412,1388,10462
20241118,091100,289152988,1404,1415,1416,1402,11935
20241118,091000,272301714,1415,1401,1422,1400,15409
20241118,090900,250600264,1400,1385,1422,1385,48882
20241118,090800,182126113,1385,1380,1385,1374,14237
20241118,090700,162473250,1374,1375,1385,1373,27453
20241118,090600,124587702,1383,1373,1383,1373,13989
20241118,090500,105352822,1373,1350,1373,1350,43393
20241118,090400,46197410,1349,1340,1349,1340,6849
20241118,090300,36975893,1340,1342,1343,1340,6486
20241118,090200,28271850,1342,1329,1342,1320,11332
20241118,090100,13167529,1330,1332,1332,1330,102
20241118,090000,13031867,1317,1318,1331,1317,9864