KissMeData/033130/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190900,470873397,1634,1634,1634,1634,3476
20241114,190800,470873397,1634,1634,1634,1634,0
20241114,190700,470873397,1634,1634,1634,1634,0
20241114,190600,470873397,1634,1634,1634,1634,0
20241114,190500,470873397,1634,1634,1634,1634,0
20241114,190400,470873397,1634,1634,1634,1634,0
20241114,190300,470873397,1634,1634,1634,1634,0
20241114,190200,470873397,1634,1634,1634,1634,0
20241114,190100,470873397,1634,1634,1634,1634,0
20241114,190000,470873397,1634,1634,1634,1634,0
20241114,185900,470873397,1634,1634,1634,1634,0
20241114,185800,470873397,1634,1634,1634,1634,0
20241114,185700,470873397,1634,1634,1634,1634,0
20241114,185600,470873397,1634,1634,1634,1634,0
20241114,185500,470873397,1634,1634,1634,1634,0
20241114,185400,470873397,1634,1634,1634,1634,0
20241114,185300,470873397,1634,1634,1634,1634,0
20241114,185200,470873397,1634,1634,1634,1634,0
20241114,185100,470873397,1634,1634,1634,1634,0
20241114,185000,470873397,1634,1634,1634,1634,0
20241114,184900,470873397,1634,1634,1634,1634,0
20241114,184800,470873397,1634,1634,1634,1634,0
20241114,184700,470873397,1634,1634,1634,1634,0
20241114,184600,470873397,1634,1634,1634,1634,0
20241114,184500,470873397,1634,1634,1634,1634,0
20241114,184400,470873397,1634,1634,1634,1634,0
20241114,184300,470873397,1634,1634,1634,1634,0
20241114,184200,470873397,1634,1634,1634,1634,0
20241114,184100,470873397,1634,1634,1634,1634,0
20241114,184000,470873397,1634,1634,1634,1634,0
20241114,183900,470873397,1634,1634,1634,1634,3476
20241114,183800,470873397,1634,1634,1634,1634,0
20241114,183700,470873397,1634,1634,1634,1634,0
20241114,183600,470873397,1634,1634,1634,1634,0
20241114,183500,470873397,1634,1634,1634,1634,0
20241114,183400,470873397,1634,1634,1634,1634,0
20241114,183300,470873397,1634,1634,1634,1634,0
20241114,183200,470873397,1634,1634,1634,1634,0
20241114,183100,470873397,1634,1634,1634,1634,0
20241114,183000,470873397,1634,1634,1634,1634,0
20241114,182900,470873397,1634,1634,1634,1634,0
20241114,182800,470873397,1634,1634,1634,1634,0
20241114,182700,470873397,1634,1634,1634,1634,0
20241114,182600,470873397,1634,1634,1634,1634,0
20241114,182500,470873397,1634,1634,1634,1634,0
20241114,182400,470873397,1634,1634,1634,1634,0
20241114,182300,470873397,1634,1634,1634,1634,0
20241114,182200,470873397,1634,1634,1634,1634,0
20241114,182100,470873397,1634,1634,1634,1634,0
20241114,182000,470873397,1634,1634,1634,1634,0
20241114,181900,470873397,1634,1634,1634,1634,0
20241114,181800,470873397,1634,1634,1634,1634,0
20241114,181700,470873397,1634,1634,1634,1634,0
20241114,181600,470873397,1634,1634,1634,1634,0
20241114,181500,470873397,1634,1634,1634,1634,0
20241114,181400,470873397,1634,1634,1634,1634,0
20241114,181300,470873397,1634,1634,1634,1634,0
20241114,181200,470873397,1634,1634,1634,1634,0
20241114,181100,470873397,1634,1634,1634,1634,0
20241114,181000,470873397,1634,1634,1634,1634,0
20241114,180900,470873397,1634,1634,1634,1634,3476
20241114,180800,470873397,1634,1634,1634,1634,0
20241114,180700,470873397,1634,1634,1634,1634,0
20241114,180600,470873397,1634,1634,1634,1634,0
20241114,180500,470873397,1634,1634,1634,1634,0
20241114,180400,470873397,1634,1634,1634,1634,0
20241114,180300,470873397,1634,1634,1634,1634,0
20241114,180200,470873397,1634,1634,1634,1634,0
20241114,180100,470873397,1634,1634,1634,1634,0
20241114,180000,470873397,1634,1634,1634,1634,0
20241114,175900,470873397,1634,1634,1634,1634,0
20241114,175800,470873397,1634,1634,1634,1634,0
20241114,175700,470873397,1634,1634,1634,1634,0
20241114,175600,470873397,1634,1634,1634,1634,0
20241114,175500,470873397,1634,1634,1634,1634,0
20241114,175400,470873397,1634,1634,1634,1634,0
20241114,175300,470873397,1634,1634,1634,1634,0
20241114,175200,470873397,1634,1634,1634,1634,0
20241114,175100,470873397,1634,1634,1634,1634,0
20241114,175000,470873397,1634,1634,1634,1634,0
20241114,174900,470873397,1634,1634,1634,1634,0
20241114,174800,470873397,1634,1634,1634,1634,0
20241114,174700,470873397,1634,1634,1634,1634,0
20241114,174600,470873397,1634,1634,1634,1634,0
20241114,174500,470873397,1634,1634,1634,1634,0
20241114,174400,470873397,1634,1634,1634,1634,0
20241114,174300,470873397,1634,1634,1634,1634,0
20241114,174200,470873397,1634,1634,1634,1634,0
20241114,174100,470873397,1634,1634,1634,1634,0
20241114,174000,470873397,1634,1634,1634,1634,0
20241114,173900,470873397,1634,1634,1634,1634,3476
20241114,173800,470873397,1634,1634,1634,1634,0
20241114,173700,470873397,1634,1634,1634,1634,0
20241114,173600,470873397,1634,1634,1634,1634,0
20241114,173500,470873397,1634,1634,1634,1634,0
20241114,173400,470873397,1634,1634,1634,1634,0
20241114,173300,470873397,1634,1634,1634,1634,0
20241114,173200,470873397,1634,1634,1634,1634,0
20241114,173100,470873397,1634,1634,1634,1634,0
20241114,173000,470873397,1634,1634,1634,1634,0
20241114,172900,470873397,1634,1634,1634,1634,0
20241114,172800,470873397,1634,1634,1634,1634,0
20241114,172700,470873397,1634,1634,1634,1634,0
20241114,172600,470873397,1634,1634,1634,1634,0
20241114,172500,470873397,1634,1634,1634,1634,0
20241114,172400,470873397,1634,1634,1634,1634,0
20241114,172300,470873397,1634,1634,1634,1634,0
20241114,172200,470873397,1634,1634,1634,1634,0
20241114,172100,470873397,1634,1634,1634,1634,0
20241114,172000,470873397,1634,1634,1634,1634,0
20241114,171900,470873397,1634,1634,1634,1634,0
20241114,171800,470873397,1634,1634,1634,1634,0
20241114,171700,470873397,1634,1634,1634,1634,0
20241114,171600,470873397,1634,1634,1634,1634,0
20241114,171500,470873397,1634,1634,1634,1634,0
20241114,171400,470873397,1634,1634,1634,1634,0
20241114,171300,470873397,1634,1634,1634,1634,0
20241114,171200,470873397,1634,1634,1634,1634,0
20241114,171100,470873397,1634,1634,1634,1634,0
20241114,171000,470873397,1634,1634,1634,1634,0
20241114,170900,470873397,1634,1634,1634,1634,3476
20241114,170800,470873397,1634,1634,1634,1634,0
20241114,170700,470873397,1634,1634,1634,1634,0
20241114,170600,470873397,1634,1634,1634,1634,0
20241114,170500,470873397,1634,1634,1634,1634,0
20241114,170400,470873397,1634,1634,1634,1634,0
20241114,170300,470873397,1634,1634,1634,1634,0
20241114,170200,470873397,1634,1634,1634,1634,0
20241114,170100,470873397,1634,1634,1634,1634,0
20241114,170000,470873397,1634,1634,1634,1634,0
20241114,165900,470873397,1634,1634,1634,1634,0
20241114,165800,470873397,1634,1634,1634,1634,0
20241114,165700,470873397,1634,1634,1634,1634,0
20241114,165600,470873397,1634,1634,1634,1634,0
20241114,165500,470873397,1634,1634,1634,1634,0
20241114,165400,470873397,1634,1634,1634,1634,0
20241114,165300,470873397,1634,1634,1634,1634,0
20241114,165200,470873397,1634,1634,1634,1634,0
20241114,165100,470873397,1634,1634,1634,1634,0
20241114,165000,470873397,1634,1634,1634,1634,0
20241114,164900,470873397,1634,1634,1634,1634,0
20241114,164800,470873397,1634,1634,1634,1634,0
20241114,164700,470873397,1634,1634,1634,1634,0
20241114,164600,470873397,1634,1634,1634,1634,0
20241114,164500,470873397,1634,1634,1634,1634,0
20241114,164400,470873397,1634,1634,1634,1634,0
20241114,164300,470873397,1634,1634,1634,1634,0
20241114,164200,470873397,1634,1634,1634,1634,0
20241114,164100,470873397,1634,1634,1634,1634,0
20241114,164000,470873397,1634,1634,1634,1634,0
20241114,163900,470873397,1634,1634,1634,1634,3476
20241114,163800,470873397,1634,1634,1634,1634,0
20241114,163700,470873397,1634,1634,1634,1634,0
20241114,163600,470873397,1634,1634,1634,1634,0
20241114,163500,470873397,1634,1634,1634,1634,0
20241114,163400,470873397,1634,1634,1634,1634,0
20241114,163300,470873397,1634,1634,1634,1634,0
20241114,163200,470873397,1634,1634,1634,1634,0
20241114,163100,470873397,1634,1634,1634,1634,0
20241114,163000,470873397,1634,1634,1634,1634,3476
20241114,162900,465193613,1639,1639,1639,1639,0
20241114,162800,465193613,1639,1639,1639,1639,0
20241114,162700,465193613,1639,1639,1639,1639,0
20241114,162600,465193613,1639,1639,1639,1639,0
20241114,162500,465193613,1639,1639,1639,1639,0
20241114,162400,465193613,1639,1639,1639,1639,0
20241114,162300,465193613,1639,1639,1639,1639,0
20241114,162200,465193613,1639,1639,1639,1639,0
20241114,162100,465193613,1639,1639,1639,1639,0
20241114,162000,465193613,1639,1639,1639,1639,0
20241114,161900,465193613,1639,1639,1639,1639,10
20241114,161800,465177223,1639,1634,1639,1634,21
20241114,161700,465142809,1634,1634,1634,1634,0
20241114,161600,465142809,1634,1634,1634,1634,619
20241114,161500,464131363,1634,1634,1634,1634,0
20241114,161400,464131363,1634,1634,1634,1634,0
20241114,161300,464131363,1634,1634,1634,1634,0
20241114,161200,464131363,1634,1642,1644,1634,6177
20241114,161100,453989153,1641,1639,1641,1639,451
20241114,161000,453249463,1637,1637,1637,1637,235
20241114,160900,452864768,1631,1631,1631,1631,5320
20241114,160800,444187848,1630,1630,1630,1630,0
20241114,160700,444187848,1630,1630,1630,1630,0
20241114,160600,444187848,1630,1630,1630,1630,0
20241114,160500,444187848,1630,1631,1631,1630,3224
20241114,160400,438932528,1630,1630,1630,1630,1
20241114,160300,438930898,1630,1630,1630,1630,60
20241114,160200,438833098,1630,1630,1630,1630,0
20241114,160100,438833098,1630,1631,1631,1630,250
20241114,160000,438425498,1637,1637,1637,1637,0
20241114,155900,438425498,1637,1637,1637,1637,0
20241114,155800,438425498,1637,1637,1637,1637,100
20241114,155700,438261798,1630,1630,1630,1630,0
20241114,155600,438261798,1630,1630,1630,1630,0
20241114,155500,438261798,1630,1630,1630,1630,1
20241114,155400,438260168,1630,1632,1632,1630,305
20241114,155300,437762742,1632,1632,1632,1632,10
20241114,155200,437746422,1632,1632,1632,1632,100
20241114,155100,437583222,1637,1637,1637,1637,20
20241114,155000,437550482,1632,1635,1635,1632,260
20241114,154900,437126017,1637,1637,1637,1637,21
20241114,154800,437091640,1637,1637,1637,1637,0
20241114,154700,437091640,1637,1637,1637,1637,0
20241114,154600,437091640,1637,1636,1637,1636,2585
20241114,154500,432862322,1636,1636,1636,1636,29
20241114,154400,432814878,1635,1635,1635,1635,0
20241114,154300,432814878,1635,1635,1635,1635,0
20241114,154200,432814878,1635,1635,1635,1635,100
20241114,154100,432651378,1629,1629,1629,1629,0
20241114,154000,432651378,1629,1635,1635,1629,150
20241114,153900,432406986,1636,1636,1636,1636,0
20241114,153800,432406986,1636,1636,1636,1636,15
20241114,153700,432382446,1628,1628,1628,1628,0
20241114,153600,432382446,1628,1628,1628,1628,1
20241114,153500,432380818,1636,1636,1636,1636,0
20241114,153400,432380818,1636,1636,1636,1636,0
20241114,153300,432380818,1636,1636,1636,1636,0
20241114,153200,432380818,1636,1636,1636,1636,500
20241114,153100,431562818,1627,1627,1627,1627,0
20241114,153000,431562818,1627,1627,1627,1627,0
20241114,152900,431562818,1627,1627,1627,1627,2
20241114,152800,431559564,1627,1627,1627,1627,12
20241114,152700,431540040,1627,1627,1627,1627,30
20241114,152600,431491230,1626,1626,1626,1626,0
20241114,152500,431491230,1626,1626,1626,1626,0
20241114,152400,431491230,1626,1628,1628,1626,3000
20241114,152300,426612534,1627,1627,1627,1627,0
20241114,152200,426612534,1627,1628,1628,1627,300
20241114,152100,426124432,1636,1636,1636,1636,0
20241114,152000,426124432,1636,1636,1636,1636,520
20241114,151900,425273712,1635,1625,1635,1625,922
20241114,151800,423766252,1634,1634,1634,1634,3
20241114,151700,423761350,1634,1634,1634,1634,478
20241114,151600,422980298,1633,1632,1633,1632,372
20241114,151500,422372823,1625,1625,1625,1625,0
20241114,151400,422372823,1625,1626,1626,1625,100
20241114,151300,422210317,1624,1623,1624,1621,4491
20241114,151200,414920375,1624,1624,1624,1624,106
20241114,151100,414748231,1624,1626,1626,1624,5671
20241114,151000,405533040,1626,1626,1626,1626,3063
20241114,150900,400552602,1626,1636,1636,1626,31
20241114,150800,400502166,1633,1626,1633,1626,2
20241114,150700,400498907,1625,1629,1629,1625,2556
20241114,150600,396337915,1629,1629,1629,1629,898
20241114,150500,394875073,1629,1629,1629,1629,0
20241114,150400,394875073,1629,1629,1629,1629,1760
20241114,150300,392008033,1630,1630,1630,1630,0
20241114,150200,392008033,1630,1630,1630,1630,4500
20241114,150100,384673033,1637,1630,1637,1630,15
20241114,150000,384648513,1637,1637,1637,1637,3
20241114,145900,384643602,1637,1637,1637,1637,59
20241114,145800,384547019,1637,1636,1637,1636,1460
20241114,145700,382157342,1636,1636,1636,1636,13
20241114,145600,382136074,1634,1634,1634,1634,100
20241114,145500,381972674,1634,1634,1634,1634,0
20241114,145400,381972674,1634,1634,1634,1634,0
20241114,145300,381972674,1634,1625,1634,1625,1156
20241114,145200,380094030,1625,1625,1625,1625,0
20241114,145100,380094030,1625,1625,1625,1625,130
20241114,145000,379882780,1625,1625,1625,1625,175
20241114,144900,379598405,1635,1635,1635,1635,2
20241114,144800,379595135,1625,1625,1625,1625,300
20241114,144700,379107635,1635,1626,1635,1626,1045
20241114,144600,377408447,1626,1626,1626,1626,0
20241114,144500,377408447,1626,1626,1627,1626,3108
20241114,144400,372352752,1626,1626,1626,1626,300
20241114,144300,371864952,1626,1627,1627,1626,312
20241114,144200,371357571,1627,1627,1627,1627,402
20241114,144100,370703517,1627,1627,1627,1627,3086
20241114,144000,365682595,1628,1628,1628,1628,4174
20241114,143900,358887323,1628,1628,1628,1628,100
20241114,143800,358724523,1628,1628,1628,1628,0
20241114,143700,358724523,1628,1628,1628,1628,100
20241114,143600,358561723,1635,1635,1635,1635,0
20241114,143500,358561723,1635,1635,1635,1635,2200
20241114,143400,354964723,1629,1631,1631,1629,1010
20241114,143300,353318392,1631,1631,1631,1631,501
20241114,143200,352501261,1630,1630,1630,1630,0
20241114,143100,352501261,1630,1630,1630,1630,0
20241114,143000,352501261,1630,1630,1630,1630,0
20241114,142900,352501261,1630,1630,1630,1630,0
20241114,142800,352501261,1630,1630,1630,1630,0
20241114,142700,352501261,1630,1630,1630,1630,0
20241114,142600,352501261,1630,1630,1630,1630,0
20241114,142500,352501261,1630,1630,1630,1630,0
20241114,142400,352501261,1630,1630,1630,1630,200
20241114,142300,352175261,1629,1629,1629,1629,0
20241114,142200,352175261,1629,1629,1629,1629,0
20241114,142100,352175261,1629,1629,1629,1629,5
20241114,142000,352167116,1629,1629,1629,1629,0
20241114,141900,352167116,1629,1629,1629,1629,1
20241114,141800,352165487,1629,1629,1629,1629,0
20241114,141700,352165487,1629,1629,1629,1629,50
20241114,141600,352084037,1628,1628,1628,1628,0
20241114,141500,352084037,1628,1635,1635,1628,3
20241114,141400,352079139,1628,1629,1629,1628,776
20241114,141300,350815098,1629,1629,1629,1629,1
20241114,141200,350813469,1627,1627,1627,1627,0
20241114,141100,350813469,1627,1640,1640,1625,8042
20241114,141000,337692812,1640,1640,1640,1640,588
20241114,140900,336728492,1640,1640,1640,1640,588
20241114,140800,335764172,1639,1639,1639,1639,0
20241114,140700,335764172,1639,1639,1639,1639,0
20241114,140600,335764172,1639,1639,1639,1639,0
20241114,140500,335764172,1639,1639,1639,1639,0
20241114,140400,335764172,1639,1643,1643,1639,672
20241114,140300,334660624,1639,1639,1639,1639,0
20241114,140200,334660624,1639,1639,1639,1636,1067
20241114,140100,332912234,1637,1637,1637,1637,0
20241114,140000,332912234,1637,1637,1637,1637,0
20241114,135900,332912234,1637,1637,1637,1637,111
20241114,135800,332730527,1636,1636,1636,1636,0
20241114,135700,332730527,1636,1636,1636,1636,1
20241114,135600,332728891,1636,1636,1636,1636,0
20241114,135500,332728891,1636,1632,1636,1632,2354
20241114,135400,328887159,1632,1636,1636,1632,3429
20241114,135300,323289031,1629,1629,1629,1629,1203
20241114,135200,321329344,1629,1632,1632,1629,14
20241114,135100,321306532,1632,1632,1632,1630,506
20241114,135000,320480852,1632,1637,1637,1632,43
20241114,134900,320410561,1637,1638,1638,1637,257
20241114,134800,319989598,1638,1638,1638,1638,69
20241114,134700,319876576,1638,1639,1639,1638,50
20241114,134600,319794666,1639,1639,1639,1639,50
20241114,134500,319712716,1639,1639,1639,1639,0
20241114,134400,319712716,1639,1639,1639,1639,1
20241114,134300,319711077,1647,1647,1647,1647,0
20241114,134200,319711077,1647,1647,1647,1647,0
20241114,134100,319711077,1647,1647,1647,1647,0
20241114,134000,319711077,1647,1647,1647,1647,5
20241114,133900,319702842,1647,1647,1647,1647,21
20241114,133800,319668255,1647,1647,1647,1647,3
20241114,133700,319663314,1646,1646,1646,1646,0
20241114,133600,319663314,1646,1646,1646,1646,2
20241114,133500,319660022,1647,1647,1647,1647,0
20241114,133400,319660022,1647,1647,1647,1647,0
20241114,133300,319660022,1647,1647,1647,1647,0
20241114,133200,319660022,1647,1647,1647,1647,7
20241114,133100,319648493,1636,1645,1645,1636,470
20241114,133000,318875973,1628,1648,1648,1625,6826
20241114,132900,307746786,1650,1650,1650,1650,0
20241114,132800,307746786,1650,1650,1650,1650,0
20241114,132700,307746786,1650,1649,1650,1649,20
20241114,132600,307713796,1648,1648,1648,1648,0
20241114,132500,307713796,1648,1648,1648,1648,45
20241114,132400,307639636,1648,1648,1648,1648,0
20241114,132300,307639636,1648,1648,1648,1648,0
20241114,132200,307639636,1648,1648,1648,1648,5
20241114,132100,307631396,1642,1642,1642,1642,0
20241114,132000,307631396,1642,1647,1647,1642,120
20241114,131900,307433806,1642,1642,1642,1642,40
20241114,131800,307368126,1642,1642,1642,1642,0
20241114,131700,307368126,1642,1642,1642,1642,0
20241114,131600,307368126,1642,1642,1642,1642,0
20241114,131500,307368126,1642,1642,1642,1642,5
20241114,131400,307359916,1644,1652,1652,1644,1010
20241114,131300,305693446,1651,1650,1651,1650,20
20241114,131200,305660436,1650,1650,1650,1650,0
20241114,131100,305660436,1650,1650,1650,1650,0
20241114,131000,305660436,1650,1650,1650,1650,0
20241114,130900,305660436,1650,1650,1650,1650,0
20241114,130800,305660436,1650,1650,1650,1650,0
20241114,130700,305660436,1650,1650,1650,1650,2
20241114,130600,305657136,1640,1640,1640,1640,0
20241114,130500,305657136,1640,1641,1641,1637,1294
20241114,130400,303535031,1641,1641,1641,1641,2
20241114,130300,303531749,1650,1650,1650,1650,8
20241114,130200,303518549,1656,1656,1656,1656,0
20241114,130100,303518549,1656,1656,1656,1656,0
20241114,130000,303518549,1656,1656,1656,1656,0
20241114,125900,303518549,1656,1656,1656,1656,0
20241114,125800,303518549,1656,1656,1656,1656,0
20241114,125700,303518549,1656,1656,1656,1656,0
20241114,125600,303518549,1656,1656,1656,1656,0
20241114,125500,303518549,1656,1656,1656,1656,0
20241114,125400,303518549,1656,1656,1656,1656,0
20241114,125300,303518549,1656,1656,1656,1656,0
20241114,125200,303518549,1656,1655,1656,1638,2191
20241114,125100,299897237,1655,1652,1655,1652,12
20241114,125000,299877404,1647,1647,1647,1647,2
20241114,124900,299874110,1646,1646,1646,1646,10
20241114,124800,299857650,1646,1646,1646,1646,10
20241114,124700,299841190,1636,1634,1647,1634,20671
20241114,124600,265802876,1634,1634,1634,1634,0
20241114,124500,265802876,1634,1647,1647,1634,4
20241114,124400,265796301,1634,1647,1647,1634,612
20241114,124300,264789754,1634,1634,1634,1634,0
20241114,124200,264789754,1634,1634,1634,1634,0
20241114,124100,264789754,1634,1638,1642,1634,2527
20241114,124000,260656210,1638,1638,1638,1638,2
20241114,123900,260652934,1638,1638,1638,1638,0
20241114,123800,260652934,1638,1638,1638,1638,0
20241114,123700,260652934,1638,1644,1644,1637,1216
20241114,123600,258658656,1643,1643,1643,1643,0
20241114,123500,258658656,1643,1643,1643,1643,223
20241114,123400,258292267,1643,1646,1646,1643,1188
20241114,123300,256338586,1645,1645,1645,1645,0
20241114,123200,256338586,1645,1645,1645,1645,0
20241114,123100,256338586,1645,1645,1645,1645,0
20241114,123000,256338586,1645,1645,1645,1645,0
20241114,122900,256338586,1645,1645,1645,1645,0
20241114,122800,256338586,1645,1645,1645,1645,0
20241114,122700,256338586,1645,1645,1645,1645,0
20241114,122600,256338586,1645,1645,1645,1645,64
20241114,122500,256233306,1645,1646,1646,1645,23
20241114,122400,256195451,1646,1649,1649,1646,2400
20241114,122300,252238931,1649,1655,1656,1649,578
20241114,122200,251282368,1646,1655,1655,1646,1673
20241114,122100,248515911,1656,1656,1656,1656,0
20241114,122000,248515911,1656,1656,1656,1656,0
20241114,121900,248515911,1656,1656,1656,1656,0
20241114,121800,248515911,1656,1656,1656,1656,60
20241114,121700,248416551,1656,1656,1656,1656,0
20241114,121600,248416551,1656,1656,1656,1656,0
20241114,121500,248416551,1656,1656,1656,1656,0
20241114,121400,248416551,1656,1656,1656,1656,5
20241114,121300,248408271,1656,1656,1656,1656,0
20241114,121200,248408271,1656,1656,1656,1656,3
20241114,121100,248403303,1640,1650,1652,1640,523
20241114,121000,247540913,1650,1650,1650,1650,0
20241114,120900,247540913,1650,1640,1650,1640,2
20241114,120800,247537623,1650,1650,1650,1650,0
20241114,120700,247537623,1650,1647,1650,1647,3
20241114,120600,247532676,1645,1645,1645,1645,0
20241114,120500,247532676,1645,1645,1645,1645,0
20241114,120400,247532676,1645,1643,1645,1638,1172
20241114,120300,245606049,1636,1636,1636,1636,24
20241114,120200,245566785,1641,1641,1641,1641,65
20241114,120100,245460120,1635,1635,1635,1635,0
20241114,120000,245460120,1635,1635,1635,1635,20
20241114,115900,245427420,1633,1633,1633,1633,636
20241114,115800,244388832,1633,1633,1633,1633,0
20241114,115700,244388832,1633,1643,1643,1633,318
20241114,115600,243867148,1637,1631,1637,1631,144
20241114,115500,243631492,1637,1637,1637,1637,147
20241114,115400,243390853,1629,1638,1638,1629,2365
20241114,115300,239520017,1631,1638,1638,1631,1914
20241114,115200,236385854,1638,1638,1638,1638,30
20241114,115100,236336714,1638,1638,1638,1638,344
20241114,115000,235773242,1638,1638,1638,1638,0
20241114,114900,235773242,1638,1638,1638,1638,40
20241114,114800,235707722,1645,1645,1645,1645,0
20241114,114700,235707722,1645,1645,1645,1645,0
20241114,114600,235707722,1645,1645,1645,1645,68
20241114,114500,235595862,1638,1638,1638,1638,0
20241114,114400,235595862,1638,1638,1638,1638,412
20241114,114300,234921006,1638,1638,1638,1638,0
20241114,114200,234921006,1638,1639,1639,1638,1000
20241114,114100,233282316,1638,1639,1639,1638,127
20241114,114000,233074273,1639,1639,1639,1639,680
20241114,113900,231959753,1638,1638,1638,1638,1
20241114,113800,231958115,1640,1640,1640,1640,668
20241114,113700,230862595,1640,1640,1640,1640,0
20241114,113600,230862595,1640,1640,1640,1640,0
20241114,113500,230862595,1640,1640,1640,1640,0
20241114,113400,230862595,1640,1640,1640,1640,348
20241114,113300,230291875,1652,1652,1652,1652,0
20241114,113200,230291875,1652,1652,1652,1652,0
20241114,113100,230291875,1652,1652,1652,1652,3
20241114,113000,230286919,1641,1650,1650,1637,12489
20241114,112900,209768028,1650,1650,1650,1650,640
20241114,112800,208712028,1650,1656,1656,1650,4589
20241114,112700,201132677,1656,1656,1656,1656,0
20241114,112600,201132677,1656,1656,1656,1656,0
20241114,112500,201132677,1656,1656,1656,1656,2
20241114,112400,201129365,1656,1656,1656,1656,0
20241114,112300,201129365,1656,1657,1657,1656,476
20241114,112200,200340709,1656,1656,1656,1656,0
20241114,112100,200340709,1656,1656,1656,1656,0
20241114,112000,200340709,1656,1656,1656,1656,0
20241114,111900,200340709,1656,1656,1656,1656,25
20241114,111800,200299309,1655,1656,1656,1654,331
20241114,111700,199751228,1656,1656,1657,1656,32
20241114,111600,199698230,1656,1656,1656,1656,145
20241114,111500,199458110,1656,1658,1658,1656,1140
20241114,111400,197569000,1659,1659,1659,1659,504
20241114,111300,196732864,1659,1660,1660,1659,175
20241114,111200,196442381,1660,1662,1662,1660,1151
20241114,111100,194530523,1662,1662,1662,1662,0
20241114,111000,194530523,1662,1662,1662,1662,106
20241114,110900,194354351,1662,1663,1663,1662,59
20241114,110800,194256243,1663,1663,1663,1663,0
20241114,110700,194256243,1663,1663,1663,1663,1
20241114,110600,194254580,1670,1670,1670,1670,1
20241114,110500,194252910,1663,1664,1664,1663,355
20241114,110400,193662468,1664,1664,1664,1664,0
20241114,110300,193662468,1664,1664,1664,1664,0
20241114,110200,193662468,1664,1664,1664,1664,277
20241114,110100,193201540,1664,1664,1664,1664,30
20241114,110000,193151620,1665,1666,1666,1665,678
20241114,105900,192022321,1667,1668,1668,1667,471
20241114,105800,191236897,1673,1673,1673,1673,0
20241114,105700,191236897,1673,1673,1673,1673,1
20241114,105600,191235224,1673,1673,1673,1673,1
20241114,105500,191233551,1668,1670,1673,1668,1222
20241114,105400,189191699,1671,1671,1671,1671,403
20241114,105300,188518286,1671,1669,1671,1669,451
20241114,105200,187764908,1671,1670,1671,1669,4050
20241114,105100,181001092,1662,1669,1669,1662,1120
20241114,105000,179132645,1669,1669,1669,1662,792
20241114,104900,177811630,1662,1662,1669,1662,1218
20241114,104800,175780279,1668,1667,1668,1666,2212
20241114,104700,172091711,1666,1664,1666,1661,1083
20241114,104600,170288379,1664,1664,1664,1664,14
20241114,104500,170265083,1664,1664,1664,1664,23
20241114,104400,170226811,1663,1657,1663,1657,11498
20241114,104300,151108013,1662,1657,1663,1657,977
20241114,104200,149484327,1658,1663,1663,1658,958
20241114,104100,147894147,1663,1662,1663,1662,200
20241114,104000,147561633,1663,1657,1663,1657,260
20241114,103900,147130801,1657,1659,1663,1657,3279
20241114,103800,141686706,1659,1663,1663,1659,2734
20241114,103700,137146409,1663,1660,1663,1660,671
20241114,103600,136030554,1663,1663,1663,1663,0
20241114,103500,136030554,1663,1663,1663,1663,0
20241114,103400,136030554,1663,1663,1663,1658,115
20241114,103300,135839359,1657,1664,1664,1657,423
20241114,103200,135136033,1663,1664,1664,1657,1298
20241114,103100,132977647,1664,1663,1664,1662,1252
20241114,103000,130896480,1663,1660,1663,1660,3546
20241114,102900,125006459,1656,1655,1659,1655,450
20241114,102800,124260541,1655,1656,1656,1655,700
20241114,102700,123101499,1655,1656,1660,1655,2051
20241114,102600,119701526,1656,1656,1657,1656,95
20241114,102500,119544116,1654,1658,1659,1654,2127
20241114,102400,116019078,1652,1652,1658,1652,512
20241114,102300,115170824,1652,1653,1653,1652,3158
20241114,102200,109950850,1660,1660,1660,1660,419
20241114,102100,109255310,1660,1660,1660,1660,2
20241114,102000,109251990,1652,1658,1659,1652,650
20241114,101900,108174372,1652,1652,1652,1652,2
20241114,101800,108171068,1652,1652,1652,1652,2
20241114,101700,108167764,1652,1655,1655,1652,353
20241114,101600,107583708,1655,1655,1655,1655,1
20241114,101500,107582053,1652,1651,1652,1651,449
20241114,101400,106840638,1661,1651,1661,1651,113
20241114,101300,106652975,1659,1651,1659,1651,4617
20241114,101200,99019516,1651,1651,1651,1651,500
20241114,101100,98194016,1659,1659,1659,1659,0
20241114,101000,98194016,1659,1659,1660,1659,1998
20241114,100900,94878755,1659,1649,1659,1649,314
20241114,100800,94359152,1643,1649,1650,1643,10387
20241114,100700,77223401,1643,1645,1645,1643,3257
20241114,100600,71868217,1660,1669,1669,1647,1775
20241114,100500,68930248,1669,1655,1669,1655,21514
20241114,100400,33041237,1644,1657,1657,1644,1250
20241114,100300,30979179,1657,1645,1658,1645,1151
20241114,100200,29076504,1643,1632,1643,1632,5539
20241114,100100,19993492,1632,1632,1632,1632,300
20241114,100000,19503892,1632,1615,1632,1615,12073