KissMeData/033250/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191400,697108762,1320,1320,1320,1320,5506
20241122,191300,697108762,1320,1320,1320,1320,0
20241122,191200,697108762,1320,1320,1320,1320,0
20241122,191100,697108762,1320,1320,1320,1320,0
20241122,191000,697108762,1320,1320,1320,1320,0
20241122,190900,697108762,1320,1320,1320,1320,0
20241122,190800,697108762,1320,1320,1320,1320,0
20241122,190700,697108762,1320,1320,1320,1320,0
20241122,190600,697108762,1320,1320,1320,1320,0
20241122,190500,697108762,1320,1320,1320,1320,0
20241122,190400,697108762,1320,1320,1320,1320,0
20241122,190300,697108762,1320,1320,1320,1320,0
20241122,190200,697108762,1320,1320,1320,1320,0
20241122,190100,697108762,1320,1320,1320,1320,0
20241122,190000,697108762,1320,1320,1320,1320,0
20241122,185900,697108762,1320,1320,1320,1320,0
20241122,185800,697108762,1320,1320,1320,1320,0
20241122,185700,697108762,1320,1320,1320,1320,0
20241122,185600,697108762,1320,1320,1320,1320,0
20241122,185500,697108762,1320,1320,1320,1320,0
20241122,185400,697108762,1320,1320,1320,1320,0
20241122,185300,697108762,1320,1320,1320,1320,0
20241122,185200,697108762,1320,1320,1320,1320,0
20241122,185100,697108762,1320,1320,1320,1320,0
20241122,185000,697108762,1320,1320,1320,1320,0
20241122,184900,697108762,1320,1320,1320,1320,0
20241122,184800,697108762,1320,1320,1320,1320,0
20241122,184700,697108762,1320,1320,1320,1320,0
20241122,184600,697108762,1320,1320,1320,1320,0
20241122,184500,697108762,1320,1320,1320,1320,0
20241122,184400,697108762,1320,1320,1320,1320,5506
20241122,184300,697108762,1320,1320,1320,1320,0
20241122,184200,697108762,1320,1320,1320,1320,0
20241122,184100,697108762,1320,1320,1320,1320,0
20241122,184000,697108762,1320,1320,1320,1320,0
20241122,183900,697108762,1320,1320,1320,1320,0
20241122,183800,697108762,1320,1320,1320,1320,0
20241122,183700,697108762,1320,1320,1320,1320,0
20241122,183600,697108762,1320,1320,1320,1320,0
20241122,183500,697108762,1320,1320,1320,1320,0
20241122,183400,697108762,1320,1320,1320,1320,0
20241122,183300,697108762,1320,1320,1320,1320,0
20241122,183200,697108762,1320,1320,1320,1320,0
20241122,183100,697108762,1320,1320,1320,1320,0
20241122,183000,697108762,1320,1320,1320,1320,0
20241122,182900,697108762,1320,1320,1320,1320,0
20241122,182800,697108762,1320,1320,1320,1320,0
20241122,182700,697108762,1320,1320,1320,1320,0
20241122,182600,697108762,1320,1320,1320,1320,0
20241122,182500,697108762,1320,1320,1320,1320,0
20241122,182400,697108762,1320,1320,1320,1320,0
20241122,182300,697108762,1320,1320,1320,1320,0
20241122,182200,697108762,1320,1320,1320,1320,0
20241122,182100,697108762,1320,1320,1320,1320,0
20241122,182000,697108762,1320,1320,1320,1320,0
20241122,181900,697108762,1320,1320,1320,1320,0
20241122,181800,697108762,1320,1320,1320,1320,0
20241122,181700,697108762,1320,1320,1320,1320,0
20241122,181600,697108762,1320,1320,1320,1320,0
20241122,181500,697108762,1320,1320,1320,1320,0
20241122,181400,697108762,1320,1320,1320,1320,5506
20241122,181300,697108762,1320,1320,1320,1320,0
20241122,181200,697108762,1320,1320,1320,1320,0
20241122,181100,697108762,1320,1320,1320,1320,0
20241122,181000,697108762,1320,1320,1320,1320,0
20241122,180900,697108762,1320,1320,1320,1320,0
20241122,180800,697108762,1320,1320,1320,1320,0
20241122,180700,697108762,1320,1320,1320,1320,0
20241122,180600,697108762,1320,1320,1320,1320,0
20241122,180500,697108762,1320,1320,1320,1320,0
20241122,180400,697108762,1320,1320,1320,1320,0
20241122,180300,697108762,1320,1320,1320,1320,0
20241122,180200,697108762,1320,1320,1320,1320,0
20241122,180100,697108762,1320,1320,1320,1320,0
20241122,180000,697108762,1320,1320,1320,1320,0
20241122,175900,697108762,1320,1320,1320,1320,0
20241122,175800,697108762,1320,1320,1320,1320,0
20241122,175700,697108762,1320,1320,1320,1320,0
20241122,175600,697108762,1320,1320,1320,1320,0
20241122,175500,697108762,1320,1320,1320,1320,0
20241122,175400,697108762,1320,1320,1320,1320,0
20241122,175300,697108762,1320,1320,1320,1320,0
20241122,175200,697108762,1320,1320,1320,1320,0
20241122,175100,697108762,1320,1320,1320,1320,0
20241122,175000,697108762,1320,1320,1320,1320,0
20241122,174900,697108762,1320,1320,1320,1320,0
20241122,174800,697108762,1320,1320,1320,1320,0
20241122,174700,697108762,1320,1320,1320,1320,0
20241122,174600,697108762,1320,1320,1320,1320,0
20241122,174500,697108762,1320,1320,1320,1320,0
20241122,174400,697108762,1320,1320,1320,1320,5506
20241122,174300,697108762,1320,1320,1320,1320,0
20241122,174200,697108762,1320,1320,1320,1320,0
20241122,174100,697108762,1320,1320,1320,1320,0
20241122,174000,697108762,1320,1320,1320,1320,0
20241122,173900,697108762,1320,1320,1320,1320,0
20241122,173800,697108762,1320,1320,1320,1320,0
20241122,173700,697108762,1320,1320,1320,1320,0
20241122,173600,697108762,1320,1320,1320,1320,0
20241122,173500,697108762,1320,1320,1320,1320,0
20241122,173400,697108762,1320,1320,1320,1320,0
20241122,173300,697108762,1320,1320,1320,1320,0
20241122,173200,697108762,1320,1320,1320,1320,0
20241122,173100,697108762,1320,1320,1320,1320,0
20241122,173000,697108762,1320,1320,1320,1320,0
20241122,172900,697108762,1320,1320,1320,1320,0
20241122,172800,697108762,1320,1320,1320,1320,0
20241122,172700,697108762,1320,1320,1320,1320,0
20241122,172600,697108762,1320,1320,1320,1320,0
20241122,172500,697108762,1320,1320,1320,1320,0
20241122,172400,697108762,1320,1320,1320,1320,0
20241122,172300,697108762,1320,1320,1320,1320,0
20241122,172200,697108762,1320,1320,1320,1320,0
20241122,172100,697108762,1320,1320,1320,1320,0
20241122,172000,697108762,1320,1320,1320,1320,0
20241122,171900,697108762,1320,1320,1320,1320,0
20241122,171800,697108762,1320,1320,1320,1320,0
20241122,171700,697108762,1320,1320,1320,1320,0
20241122,171600,697108762,1320,1320,1320,1320,0
20241122,171500,697108762,1320,1320,1320,1320,0
20241122,171400,697108762,1320,1320,1320,1320,5506
20241122,171300,697108762,1320,1320,1320,1320,0
20241122,171200,697108762,1320,1320,1320,1320,0
20241122,171100,697108762,1320,1320,1320,1320,0
20241122,171000,697108762,1320,1320,1320,1320,0
20241122,170900,697108762,1320,1320,1320,1320,0
20241122,170800,697108762,1320,1320,1320,1320,0
20241122,170700,697108762,1320,1320,1320,1320,0
20241122,170600,697108762,1320,1320,1320,1320,0
20241122,170500,697108762,1320,1320,1320,1320,0
20241122,170400,697108762,1320,1320,1320,1320,0
20241122,170300,697108762,1320,1320,1320,1320,0
20241122,170200,697108762,1320,1320,1320,1320,0
20241122,170100,697108762,1320,1320,1320,1320,0
20241122,170000,697108762,1320,1320,1320,1320,0
20241122,165900,697108762,1320,1320,1320,1320,0
20241122,165800,697108762,1320,1320,1320,1320,0
20241122,165700,697108762,1320,1320,1320,1320,0
20241122,165600,697108762,1320,1320,1320,1320,0
20241122,165500,697108762,1320,1320,1320,1320,0
20241122,165400,697108762,1320,1320,1320,1320,0
20241122,165300,697108762,1320,1320,1320,1320,0
20241122,165200,697108762,1320,1320,1320,1320,0
20241122,165100,697108762,1320,1320,1320,1320,0
20241122,165000,697108762,1320,1320,1320,1320,0
20241122,164900,697108762,1320,1320,1320,1320,0
20241122,164800,697108762,1320,1320,1320,1320,0
20241122,164700,697108762,1320,1320,1320,1320,0
20241122,164600,697108762,1320,1320,1320,1320,0
20241122,164500,697108762,1320,1320,1320,1320,0
20241122,164400,697108762,1320,1320,1320,1320,5506
20241122,164300,697108762,1320,1320,1320,1320,0
20241122,164200,697108762,1320,1320,1320,1320,0
20241122,164100,697108762,1320,1320,1320,1320,0
20241122,164000,697108762,1320,1320,1320,1320,0
20241122,163900,697108762,1320,1320,1320,1320,0
20241122,163800,697108762,1320,1320,1320,1320,0
20241122,163700,697108762,1320,1320,1320,1320,0
20241122,163600,697108762,1320,1320,1320,1320,0
20241122,163500,697108762,1320,1320,1320,1320,0
20241122,163400,697108762,1320,1320,1320,1320,0
20241122,163300,697108762,1320,1320,1320,1320,0
20241122,163200,697108762,1320,1320,1320,1320,0
20241122,163100,697108762,1320,1320,1320,1320,0
20241122,163000,697108762,1320,1320,1320,1320,0
20241122,162900,697108762,1320,1320,1320,1320,0
20241122,162800,697108762,1320,1320,1320,1320,0
20241122,162700,697108762,1320,1320,1320,1320,0
20241122,162600,697108762,1320,1320,1320,1320,0
20241122,162500,697108762,1320,1320,1320,1320,0
20241122,162400,697108762,1320,1320,1320,1320,0
20241122,162300,697108762,1320,1320,1320,1320,0
20241122,162200,697108762,1320,1320,1320,1320,0
20241122,162100,697108762,1320,1320,1320,1320,0
20241122,162000,697108762,1320,1320,1320,1320,0
20241122,161900,697108762,1320,1320,1320,1320,0
20241122,161800,697108762,1320,1320,1320,1320,0
20241122,161700,697108762,1320,1320,1320,1320,0
20241122,161600,697108762,1320,1320,1320,1320,0
20241122,161500,697108762,1320,1320,1320,1320,0
20241122,161400,697108762,1320,1320,1320,1320,5506
20241122,161300,697108762,1320,1320,1320,1320,0
20241122,161200,697108762,1320,1320,1320,1320,0
20241122,161100,697108762,1320,1320,1320,1320,0
20241122,161000,697108762,1320,1320,1320,1320,0
20241122,160900,697108762,1320,1320,1320,1320,0
20241122,160800,697108762,1320,1320,1320,1320,0
20241122,160700,697108762,1320,1320,1320,1320,0
20241122,160600,697108762,1320,1320,1320,1320,0
20241122,160500,697108762,1320,1320,1320,1320,0
20241122,160400,697108762,1320,1320,1320,1320,0
20241122,160300,697108762,1320,1320,1320,1320,0
20241122,160200,697108762,1320,1320,1320,1320,0
20241122,160100,697108762,1320,1320,1320,1320,0
20241122,160000,697108762,1320,1320,1320,1320,0
20241122,155900,697108762,1320,1320,1320,1320,0
20241122,155800,697108762,1320,1320,1320,1320,0
20241122,155700,697108762,1320,1320,1320,1320,0
20241122,155600,697108762,1320,1320,1320,1320,0
20241122,155500,697108762,1320,1320,1320,1320,0
20241122,155400,697108762,1320,1320,1320,1320,0
20241122,155300,697108762,1320,1320,1320,1320,0
20241122,155200,697108762,1320,1320,1320,1320,0
20241122,155100,697108762,1320,1320,1320,1320,0
20241122,155000,697108762,1320,1320,1320,1320,0
20241122,154900,697108762,1320,1320,1320,1320,0
20241122,154800,697108762,1320,1320,1320,1320,0
20241122,154700,697108762,1320,1320,1320,1320,0
20241122,154600,697108762,1320,1320,1320,1320,0
20241122,154500,697108762,1320,1320,1320,1320,0
20241122,154400,697108762,1320,1320,1320,1320,5506
20241122,154300,697108762,1320,1320,1320,1320,0
20241122,154200,697108762,1320,1320,1320,1320,0
20241122,154100,697108762,1320,1320,1320,1320,0
20241122,154000,697108762,1320,1320,1320,1320,0
20241122,153900,697108762,1320,1320,1320,1320,0
20241122,153800,697108762,1320,1320,1320,1320,0
20241122,153700,697108762,1320,1320,1320,1320,0
20241122,153600,697108762,1320,1320,1320,1320,0
20241122,153500,697108762,1320,1320,1320,1320,0
20241122,153400,697108762,1320,1320,1320,1320,0
20241122,153300,697108762,1320,1320,1320,1320,0
20241122,153200,697108762,1320,1320,1320,1320,0
20241122,153100,697108762,1320,1320,1320,1320,0
20241122,153000,697108762,1320,1320,1320,1320,5506
20241122,152900,689840842,1313,1313,1313,1313,0
20241122,152800,689840842,1313,1313,1313,1313,0
20241122,152700,689840842,1313,1313,1313,1313,0
20241122,152600,689840842,1313,1313,1313,1313,0
20241122,152500,689840842,1313,1313,1313,1313,0
20241122,152400,689840842,1313,1313,1313,1313,0
20241122,152300,689840842,1313,1313,1313,1313,0
20241122,152200,689840842,1313,1313,1313,1313,0
20241122,152100,689840842,1313,1313,1313,1313,0
20241122,152000,689840842,1313,1313,1313,1313,0
20241122,151900,689840842,1313,1313,1313,1313,1
20241122,151800,689839529,1309,1309,1309,1309,39
20241122,151700,689788478,1313,1313,1313,1313,0
20241122,151600,689788478,1313,1313,1313,1313,0
20241122,151500,689788478,1313,1313,1313,1313,0
20241122,151400,689788478,1313,1312,1313,1312,2567
20241122,151300,686418156,1312,1312,1312,1312,1
20241122,151200,686416844,1310,1310,1310,1310,0
20241122,151100,686416844,1310,1310,1310,1310,0
20241122,151000,686416844,1310,1309,1310,1305,6217
20241122,150900,678275069,1312,1312,1312,1312,0
20241122,150800,678275069,1312,1312,1312,1312,0
20241122,150700,678275069,1312,1312,1312,1312,0
20241122,150600,678275069,1312,1310,1312,1310,75
20241122,150500,678176791,1312,1312,1312,1312,470
20241122,150400,677560151,1310,1310,1310,1310,48
20241122,150300,677497271,1310,1310,1310,1310,1
20241122,150200,677495961,1306,1306,1306,1306,0
20241122,150100,677495961,1306,1304,1306,1304,25783
20241122,150000,643849547,1302,1302,1302,1302,139
20241122,145900,643668569,1303,1303,1303,1303,0
20241122,145800,643668569,1303,1303,1303,1303,0
20241122,145700,643668569,1303,1303,1303,1303,300
20241122,145600,643277669,1305,1305,1305,1305,0
20241122,145500,643277669,1305,1305,1305,1305,0
20241122,145400,643277669,1305,1301,1305,1301,2017
20241122,145300,640646560,1305,1305,1305,1305,0
20241122,145200,640646560,1305,1305,1305,1305,1000
20241122,145100,639341560,1298,1304,1304,1298,2000
20241122,145000,636741290,1304,1304,1304,1304,139
20241122,144900,636560034,1304,1304,1304,1304,1
20241122,144800,636558730,1305,1305,1305,1305,945
20241122,144700,635325505,1304,1304,1304,1304,966
20241122,144600,634065841,1302,1302,1302,1302,0
20241122,144500,634065841,1302,1302,1302,1302,139
20241122,144400,633884863,1305,1305,1305,1305,0
20241122,144300,633884863,1305,1302,1305,1302,2
20241122,144200,633882256,1305,1303,1305,1302,139
20241122,144100,633701265,1305,1305,1305,1305,80
20241122,144000,633596865,1305,1305,1305,1305,0
20241122,143900,633596865,1305,1305,1305,1305,1
20241122,143800,633595560,1302,1298,1302,1298,3806
20241122,143700,628640224,1298,1298,1298,1298,0
20241122,143600,628640224,1298,1298,1298,1298,109
20241122,143500,628498742,1301,1302,1302,1301,171
20241122,143400,628276130,1302,1302,1302,1302,1
20241122,143300,628274828,1299,1299,1299,1299,138
20241122,143200,628095566,1304,1304,1304,1304,1
20241122,143100,628094262,1298,1298,1298,1298,0
20241122,143000,628094262,1298,1298,1298,1298,140
20241122,142900,627912542,1303,1303,1303,1303,1
20241122,142800,627911239,1296,1298,1298,1296,2863
20241122,142700,624197150,1298,1298,1298,1298,138
20241122,142600,624018026,1304,1304,1304,1304,1
20241122,142500,624016722,1305,1305,1305,1305,0
20241122,142400,624016722,1305,1298,1305,1298,140
20241122,142300,623834995,1296,1299,1299,1296,4000
20241122,142200,618647982,1299,1299,1299,1299,0
20241122,142100,618647982,1299,1299,1299,1299,139
20241122,142000,618467421,1299,1299,1299,1299,1569
20241122,141900,616429290,1300,1300,1300,1300,0
20241122,141800,616429290,1300,1298,1300,1298,3333
20241122,141700,612096668,1300,1300,1300,1300,201
20241122,141600,611835368,1299,1299,1299,1299,0
20241122,141500,611835368,1299,1299,1299,1299,139
20241122,141400,611654807,1299,1299,1299,1299,1300
20241122,141300,609966107,1299,1299,1299,1299,0
20241122,141200,609966107,1299,1299,1299,1299,138
20241122,141100,609786845,1298,1298,1298,1298,0
20241122,141000,609786845,1298,1298,1298,1298,0
20241122,140900,609786845,1298,1298,1298,1298,138
20241122,140800,609607721,1298,1298,1298,1298,0
20241122,140700,609607721,1298,1298,1298,1298,1000
20241122,140600,608309721,1298,1299,1299,1298,138
20241122,140500,608130535,1298,1298,1298,1298,0
20241122,140400,608130535,1298,1298,1298,1298,0
20241122,140300,608130535,1298,1300,1300,1298,139
20241122,140200,607950021,1300,1300,1300,1300,2
20241122,140100,607947421,1300,1300,1300,1300,2
20241122,140000,607944821,1298,1298,1298,1298,139
20241122,135900,607764399,1298,1298,1298,1298,0
20241122,135800,607764399,1298,1298,1298,1298,0
20241122,135700,607764399,1298,1298,1298,1298,139
20241122,135600,607583977,1298,1298,1298,1298,150
20241122,135500,607389277,1299,1299,1299,1299,0
20241122,135400,607389277,1299,1299,1299,1299,138
20241122,135300,607210015,1300,1300,1300,1300,0
20241122,135200,607210015,1300,1300,1300,1300,0
20241122,135100,607210015,1300,1300,1300,1300,139
20241122,135000,607029315,1299,1299,1299,1299,0
20241122,134900,607029315,1299,1299,1299,1299,228
20241122,134800,606733143,1303,1303,1303,1303,0
20241122,134700,606733143,1303,1303,1303,1302,2411
20241122,134600,603591748,1303,1303,1303,1303,0
20241122,134500,603591748,1303,1303,1306,1303,3389
20241122,134400,599175728,1303,1303,1303,1303,0
20241122,134300,599175728,1303,1303,1303,1303,0
20241122,134200,599175728,1303,1304,1304,1303,139
20241122,134100,598994571,1305,1305,1305,1305,0
20241122,134000,598994571,1305,1305,1305,1305,0
20241122,133900,598994571,1305,1308,1308,1305,139
20241122,133800,598812999,1303,1304,1304,1303,505
20241122,133700,598154888,1303,1303,1303,1303,0
20241122,133600,598154888,1303,1304,1304,1303,138
20241122,133500,597974941,1310,1310,1310,1310,0
20241122,133400,597974941,1310,1310,1310,1310,42
20241122,133300,597919921,1304,1304,1304,1304,139
20241122,133200,597738665,1303,1303,1303,1303,0
20241122,133100,597738665,1303,1303,1303,1303,0
20241122,133000,597738665,1303,1304,1304,1303,138
20241122,132900,597558775,1310,1310,1310,1310,0
20241122,132800,597558775,1310,1310,1310,1310,5
20241122,132700,597552225,1310,1303,1310,1303,141
20241122,132600,597368488,1303,1303,1303,1303,0
20241122,132500,597368488,1303,1303,1303,1303,0
20241122,132400,597368488,1303,1305,1305,1303,139
20241122,132300,597187367,1309,1309,1309,1309,112
20241122,132200,597040759,1305,1305,1305,1305,0
20241122,132100,597040759,1305,1307,1309,1305,1359
20241122,132000,595262762,1309,1309,1309,1309,0
20241122,131900,595262762,1309,1309,1309,1309,0
20241122,131800,595262762,1309,1298,1309,1298,4126
20241122,131700,589885928,1302,1302,1302,1302,95
20241122,131600,589762238,1302,1302,1302,1302,111
20241122,131500,589617716,1298,1298,1298,1298,139
20241122,131400,589437294,1302,1302,1302,1302,4141
20241122,131300,584045712,1302,1302,1302,1302,0
20241122,131200,584045712,1302,1299,1302,1299,333
20241122,131100,583612923,1302,1302,1302,1302,0
20241122,131000,583612923,1302,1302,1302,1302,112
20241122,130900,583467099,1299,1298,1299,1298,626
20241122,130800,582654525,1301,1301,1301,1301,112
20241122,130700,582508813,1298,1298,1298,1298,0
20241122,130600,582508813,1298,1298,1298,1298,139
20241122,130500,582328391,1297,1297,1297,1297,350
20241122,130400,581874441,1297,1297,1297,1297,0
20241122,130300,581874441,1297,1297,1297,1297,139
20241122,130200,581694158,1298,1300,1300,1298,13001
20241122,130100,564794482,1301,1302,1302,1301,10299
20241122,130000,551388239,1302,1302,1302,1302,139
20241122,125900,551207261,1302,1302,1302,1302,0
20241122,125800,551207261,1302,1302,1305,1302,1780
20241122,125700,548889677,1302,1302,1302,1302,148
20241122,125600,548696981,1302,1302,1302,1302,0
20241122,125500,548696981,1302,1302,1302,1302,1000
20241122,125400,547394981,1302,1303,1303,1302,140
20241122,125300,547212562,1303,1303,1303,1303,0
20241122,125200,547212562,1303,1303,1303,1303,1446
20241122,125100,545328424,1306,1306,1306,1306,0
20241122,125000,545328424,1306,1306,1306,1306,0
20241122,124900,545328424,1306,1305,1306,1305,242
20241122,124800,545012502,1303,1305,1305,1303,752
20241122,124700,544031144,1305,1305,1305,1305,1007
20241122,124600,542717009,1305,1305,1305,1305,130
20241122,124500,542547359,1306,1306,1306,1306,0
20241122,124400,542547359,1306,1306,1306,1306,7401
20241122,124300,532881653,1306,1306,1306,1306,1129
20241122,124200,531407179,1306,1306,1306,1306,1
20241122,124100,531405873,1306,1306,1306,1306,0
20241122,124000,531405873,1306,1306,1306,1306,129
20241122,123900,531237399,1306,1306,1306,1306,0
20241122,123800,531237399,1306,1306,1306,1306,1
20241122,123700,531236093,1306,1306,1306,1306,130
20241122,123600,531066313,1306,1306,1306,1306,1195
20241122,123500,529505643,1306,1306,1306,1306,5
20241122,123400,529499113,1306,1307,1307,1306,936
20241122,123300,528275891,1307,1307,1307,1307,0
20241122,123200,528275891,1307,1307,1307,1307,0
20241122,123100,528275891,1307,1307,1307,1307,430
20241122,123000,527713881,1307,1307,1307,1307,5
20241122,122900,527707346,1307,1307,1307,1307,0
20241122,122800,527707346,1307,1308,1308,1307,1000
20241122,122700,526400059,1308,1308,1308,1308,0
20241122,122600,526400059,1308,1308,1308,1308,113
20241122,122500,526252255,1307,1307,1307,1307,0
20241122,122400,526252255,1307,1307,1307,1307,2
20241122,122300,526249641,1307,1308,1308,1307,145
20241122,122200,526060014,1308,1308,1308,1308,4
20241122,122100,526054782,1308,1308,1308,1308,0
20241122,122000,526054782,1308,1308,1308,1308,70
20241122,121900,525963222,1307,1307,1307,1307,129
20241122,121800,525794619,1307,1307,1307,1307,2
20241122,121700,525792005,1308,1308,1308,1308,1
20241122,121600,525790697,1307,1307,1307,1307,130
20241122,121500,525620787,1307,1307,1307,1307,0
20241122,121400,525620787,1307,1307,1307,1307,751
20241122,121300,524639230,1305,1306,1306,1305,130
20241122,121200,524469479,1306,1307,1307,1306,100
20241122,121100,524338859,1307,1307,1307,1307,4771
20241122,121000,518103162,1307,1307,1307,1307,130
20241122,120900,517933252,1308,1308,1308,1308,35
20241122,120800,517887472,1308,1308,1308,1308,965
20241122,120700,516625252,1308,1308,1308,1308,130
20241122,120600,516455212,1307,1307,1307,1307,2
20241122,120500,516452598,1307,1308,1308,1307,129
20241122,120400,516283883,1307,1307,1307,1307,0
20241122,120300,516283883,1307,1307,1307,1307,0
20241122,120200,516283883,1307,1309,1309,1307,3659
20241122,120100,511494492,1309,1309,1309,1309,0
20241122,120000,511494492,1309,1309,1309,1309,2
20241122,115900,511491874,1309,1309,1309,1309,130
20241122,115800,511321704,1309,1309,1309,1309,0
20241122,115700,511321704,1309,1309,1309,1309,0
20241122,115600,511321704,1309,1309,1309,1309,130
20241122,115500,511151534,1309,1309,1309,1309,0
20241122,115400,511151534,1309,1309,1309,1309,2
20241122,115300,511148916,1313,1310,1313,1309,131
20241122,115200,510977413,1309,1309,1309,1309,0
20241122,115100,510977413,1309,1309,1309,1309,25
20241122,115000,510944688,1309,1310,1310,1309,130
20241122,114900,510774517,1309,1309,1309,1309,0
20241122,114800,510774517,1309,1309,1309,1309,2
20241122,114700,510771899,1316,1309,1316,1309,134
20241122,114600,510596465,1310,1311,1311,1310,3400
20241122,114500,506142377,1311,1311,1311,1311,0
20241122,114400,506142377,1311,1311,1311,1311,780
20241122,114300,505119797,1311,1311,1311,1311,0
20241122,114200,505119797,1311,1311,1311,1311,2
20241122,114100,505117175,1311,1312,1312,1311,130
20241122,114000,504946696,1312,1312,1312,1312,101
20241122,113900,504814184,1312,1312,1312,1312,0
20241122,113800,504814184,1312,1312,1312,1312,130
20241122,113700,504643624,1312,1312,1312,1312,0
20241122,113600,504643624,1312,1312,1312,1312,12
20241122,113500,504627880,1312,1312,1312,1312,130
20241122,113400,504457320,1312,1312,1312,1312,0
20241122,113300,504457320,1312,1312,1312,1312,0
20241122,113200,504457320,1312,1312,1312,1312,136
20241122,113100,504278888,1311,1311,1311,1311,0
20241122,113000,504278888,1311,1311,1311,1311,2102
20241122,112900,501523166,1313,1313,1313,1313,130
20241122,112800,501352476,1316,1316,1316,1316,3000
20241122,112700,497404476,1312,1312,1312,1312,0
20241122,112600,497404476,1312,1312,1312,1312,130
20241122,112500,497233916,1317,1317,1317,1317,1000
20241122,112400,495916916,1310,1310,1310,1310,2
20241122,112300,495914296,1310,1310,1310,1310,143
20241122,112200,495726966,1310,1310,1310,1310,0
20241122,112100,495726966,1310,1310,1310,1310,0
20241122,112000,495726966,1310,1310,1310,1310,242
20241122,111900,495409946,1310,1310,1310,1310,1
20241122,111800,495408636,1308,1308,1308,1308,2
20241122,111700,495406020,1308,1308,1308,1308,130
20241122,111600,495235980,1308,1308,1308,1308,23
20241122,111500,495205896,1308,1310,1310,1308,2563
20241122,111400,491851137,1309,1310,1310,1309,132
20241122,111300,491678347,1309,1309,1309,1309,14
20241122,111200,491660021,1309,1309,1309,1309,2
20241122,111100,491657403,1309,1309,1309,1309,129
20241122,111000,491488542,1309,1309,1309,1309,0
20241122,110900,491488542,1309,1309,1309,1309,200
20241122,110800,491226742,1309,1309,1309,1309,130
20241122,110700,491056572,1309,1309,1309,1309,0
20241122,110600,491056572,1309,1309,1309,1309,2
20241122,110500,491053954,1309,1311,1312,1309,365
20241122,110400,490575575,1311,1311,1311,1311,166
20241122,110300,490357949,1309,1309,1309,1309,52
20241122,110200,490289881,1309,1309,1309,1309,130
20241122,110100,490119711,1309,1309,1309,1309,0
20241122,110000,490119711,1309,1312,1312,1309,10858
20241122,105900,475904017,1310,1311,1311,1310,130
20241122,105800,475733605,1309,1309,1309,1309,0
20241122,105700,475733605,1309,1309,1309,1309,130
20241122,105600,475563435,1312,1312,1312,1312,1146
20241122,105500,474059883,1312,1312,1312,1312,0
20241122,105400,474059883,1312,1313,1313,1312,167
20241122,105300,473840667,1313,1313,1313,1313,50
20241122,105200,473775017,1313,1313,1313,1313,460
20241122,105100,473171037,1313,1313,1313,1313,1464
20241122,105000,471248805,1318,1318,1318,1318,0
20241122,104900,471248805,1318,1318,1318,1318,1
20241122,104800,471247487,1318,1318,1318,1313,351
20241122,104700,470785524,1319,1318,1319,1318,725
20241122,104600,469829949,1318,1318,1318,1318,99
20241122,104500,469699467,1312,1312,1312,1312,130
20241122,104400,469528907,1312,1312,1312,1312,0
20241122,104300,469528907,1312,1312,1312,1312,0
20241122,104200,469528907,1312,1312,1312,1311,132
20241122,104100,469355803,1319,1319,1319,1319,30
20241122,104000,469316233,1319,1319,1319,1319,423
20241122,103900,468758296,1313,1316,1316,1313,130
20241122,103800,468587573,1316,1316,1316,1316,9
20241122,103700,468575729,1316,1316,1316,1316,0
20241122,103600,468575729,1316,1315,1316,1315,132
20241122,103500,468402147,1315,1315,1315,1315,2
20241122,103400,468399517,1315,1316,1316,1315,12922
20241122,103300,451404865,1316,1320,1320,1316,3431
20241122,103200,446883057,1326,1326,1326,1326,1
20241122,103100,446881731,1318,1319,1319,1318,10
20241122,103000,446868549,1318,1318,1318,1318,134
20241122,102900,446691937,1318,1318,1318,1318,1556
20241122,102800,444641129,1318,1318,1318,1318,2000
20241122,102700,442005129,1319,1319,1319,1319,2789
20241122,102600,438326438,1317,1317,1317,1317,0
20241122,102500,438326438,1317,1321,1321,1317,2029
20241122,102400,435646245,1321,1321,1321,1321,510
20241122,102300,434972535,1324,1326,1326,1324,3921
20241122,102200,429774624,1326,1328,1328,1324,13337
20241122,102100,412087027,1331,1328,1331,1328,14158
20241122,102000,393265998,1328,1327,1328,1327,688
20241122,101900,392352991,1327,1327,1327,1327,343
20241122,101800,391897830,1328,1325,1328,1324,4632
20241122,101700,385759803,1325,1324,1325,1324,1366
20241122,101600,383950130,1324,1322,1324,1322,6
20241122,101500,383942188,1321,1321,1321,1321,130
20241122,101400,383770458,1324,1324,1324,1324,500
20241122,101300,383108458,1320,1320,1320,1320,0
20241122,101200,383108458,1320,1324,1325,1320,5431
20241122,101100,375936220,1325,1325,1325,1325,2652
20241122,101000,372422320,1325,1325,1327,1325,2321
20241122,100900,369346895,1327,1325,1327,1324,1205
20241122,100800,367748415,1325,1324,1325,1324,650
20241122,100700,366887315,1320,1316,1320,1316,183
20241122,100600,366646355,1322,1318,1323,1318,981
20241122,100500,365352827,1326,1321,1326,1321,21339
20241122,100400,337105682,1321,1320,1321,1320,2950
20241122,100300,333209282,1321,1318,1322,1318,13628
20241122,100200,315222079,1314,1314,1314,1314,1068
20241122,100100,313818727,1318,1317,1318,1317,57
20241122,100000,313743603,1311,1311,1311,1311,2
20241122,095900,313740981,1319,1314,1319,1314,8084
20241122,095800,303100126,1305,1312,1312,1305,1800
20241122,095700,300740143,1313,1313,1313,1313,110
20241122,095600,300595713,1312,1312,1312,1312,500
20241122,095500,299939713,1312,1311,1312,1311,3240
20241122,095400,295689073,1305,1305,1305,1305,0
20241122,095300,295689073,1305,1305,1305,1305,569
20241122,095200,294946528,1305,1314,1314,1305,432
20241122,095100,294382759,1305,1305,1305,1305,0
20241122,095000,294382759,1305,1305,1305,1305,30
20241122,094900,294343609,1306,1297,1306,1297,12
20241122,094800,294328036,1307,1307,1307,1296,37839
20241122,094700,244916542,1307,1311,1311,1307,5139
20241122,094600,238195133,1311,1311,1311,1311,3050
20241122,094500,234196583,1311,1311,1311,1311,29
20241122,094400,234158564,1311,1317,1317,1311,1249
20241122,094300,232517184,1317,1318,1318,1317,1844
20241122,094200,230087292,1318,1318,1318,1318,0
20241122,094100,230087292,1318,1318,1318,1318,20
20241122,094000,230060932,1318,1318,1319,1318,4220
20241122,093900,224498661,1318,1318,1318,1316,5903
20241122,093800,216722707,1318,1309,1319,1309,17833
20241122,093700,193305825,1308,1309,1309,1307,5400
20241122,093600,186240925,1308,1306,1308,1306,7834
20241122,093500,176004117,1306,1303,1306,1303,1303
20241122,093400,174303707,1303,1303,1304,1303,5072
20241122,093300,167693890,1303,1302,1303,1302,1293
20241122,093200,166009361,1303,1300,1303,1300,212
20241122,093100,165733725,1298,1298,1298,1298,0
20241122,093000,165733725,1298,1298,1298,1298,0
20241122,092900,165733725,1298,1309,1309,1298,20767
20241122,092800,138673288,1308,1303,1308,1303,5126
20241122,092700,131981308,1301,1301,1303,1301,1630
20241122,092600,129860418,1303,1300,1303,1300,4752
20241122,092500,123675962,1300,1300,1300,1300,1181
20241122,092400,122140662,1301,1297,1301,1297,6337
20241122,092300,113908137,1297,1298,1298,1297,2855
20241122,092200,110204721,1298,1298,1298,1298,618
20241122,092100,109402557,1298,1298,1298,1298,1000
20241122,092000,108104557,1298,1295,1298,1295,2868
20241122,091900,104386950,1295,1297,1297,1295,1169
20241122,091800,102872887,1298,1297,1299,1297,7651
20241122,091700,92947527,1297,1295,1297,1295,2232
20241122,091600,90053623,1297,1296,1297,1295,5049
20241122,091500,83512070,1295,1295,1295,1295,912
20241122,091400,82331030,1286,1297,1297,1286,5945
20241122,091300,74663470,1299,1293,1299,1293,231
20241122,091200,74364775,1301,1304,1304,1301,2004
20241122,091100,71754559,1304,1295,1305,1295,22971
20241122,091000,41888742,1298,1298,1298,1298,77
20241122,090900,41788796,1298,1295,1299,1286,7957
20241122,090800,31476602,1285,1285,1285,1282,2100
20241122,090700,28778402,1282,1282,1295,1282,12283
20241122,090600,12966656,1282,1273,1282,1273,4727
20241122,090500,6934076,1266,1266,1266,1266,462
20241122,090400,6349184,1266,1266,1270,1266,895
20241122,090300,5213094,1266,1266,1266,1266,0
20241122,090200,5213094,1266,1261,1266,1261,1776
20241122,090100,2970117,1261,1261,1264,1261,810
20241122,090000,1948341,1261,1258,1261,1258,1548