KissMeData/033250/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191400,185294852,1434,1434,1434,1434,1680
20241104,191300,185294852,1434,1434,1434,1434,0
20241104,191200,185294852,1434,1434,1434,1434,0
20241104,191100,185294852,1434,1434,1434,1434,0
20241104,191000,185294852,1434,1434,1434,1434,0
20241104,190900,185294852,1434,1434,1434,1434,0
20241104,190800,185294852,1434,1434,1434,1434,0
20241104,190700,185294852,1434,1434,1434,1434,0
20241104,190600,185294852,1434,1434,1434,1434,0
20241104,190500,185294852,1434,1434,1434,1434,0
20241104,190400,185294852,1434,1434,1434,1434,0
20241104,190300,185294852,1434,1434,1434,1434,0
20241104,190200,185294852,1434,1434,1434,1434,0
20241104,190100,185294852,1434,1434,1434,1434,0
20241104,190000,185294852,1434,1434,1434,1434,0
20241104,185900,185294852,1434,1434,1434,1434,0
20241104,185800,185294852,1434,1434,1434,1434,0
20241104,185700,185294852,1434,1434,1434,1434,0
20241104,185600,185294852,1434,1434,1434,1434,0
20241104,185500,185294852,1434,1434,1434,1434,0
20241104,185400,185294852,1434,1434,1434,1434,0
20241104,185300,185294852,1434,1434,1434,1434,0
20241104,185200,185294852,1434,1434,1434,1434,0
20241104,185100,185294852,1434,1434,1434,1434,0
20241104,185000,185294852,1434,1434,1434,1434,0
20241104,184900,185294852,1434,1434,1434,1434,0
20241104,184800,185294852,1434,1434,1434,1434,0
20241104,184700,185294852,1434,1434,1434,1434,0
20241104,184600,185294852,1434,1434,1434,1434,0
20241104,184500,185294852,1434,1434,1434,1434,0
20241104,184400,185294852,1434,1434,1434,1434,1680
20241104,184300,185294852,1434,1434,1434,1434,0
20241104,184200,185294852,1434,1434,1434,1434,0
20241104,184100,185294852,1434,1434,1434,1434,0
20241104,184000,185294852,1434,1434,1434,1434,0
20241104,183900,185294852,1434,1434,1434,1434,0
20241104,183800,185294852,1434,1434,1434,1434,0
20241104,183700,185294852,1434,1434,1434,1434,0
20241104,183600,185294852,1434,1434,1434,1434,0
20241104,183500,185294852,1434,1434,1434,1434,0
20241104,183400,185294852,1434,1434,1434,1434,0
20241104,183300,185294852,1434,1434,1434,1434,0
20241104,183200,185294852,1434,1434,1434,1434,0
20241104,183100,185294852,1434,1434,1434,1434,0
20241104,183000,185294852,1434,1434,1434,1434,0
20241104,182900,185294852,1434,1434,1434,1434,0
20241104,182800,185294852,1434,1434,1434,1434,0
20241104,182700,185294852,1434,1434,1434,1434,0
20241104,182600,185294852,1434,1434,1434,1434,0
20241104,182500,185294852,1434,1434,1434,1434,0
20241104,182400,185294852,1434,1434,1434,1434,0
20241104,182300,185294852,1434,1434,1434,1434,0
20241104,182200,185294852,1434,1434,1434,1434,0
20241104,182100,185294852,1434,1434,1434,1434,0
20241104,182000,185294852,1434,1434,1434,1434,0
20241104,181900,185294852,1434,1434,1434,1434,0
20241104,181800,185294852,1434,1434,1434,1434,0
20241104,181700,185294852,1434,1434,1434,1434,0
20241104,181600,185294852,1434,1434,1434,1434,0
20241104,181500,185294852,1434,1434,1434,1434,0
20241104,181400,185294852,1434,1434,1434,1434,1680
20241104,181300,185294852,1434,1434,1434,1434,0
20241104,181200,185294852,1434,1434,1434,1434,0
20241104,181100,185294852,1434,1434,1434,1434,0
20241104,181000,185294852,1434,1434,1434,1434,0
20241104,180900,185294852,1434,1434,1434,1434,0
20241104,180800,185294852,1434,1434,1434,1434,0
20241104,180700,185294852,1434,1434,1434,1434,0
20241104,180600,185294852,1434,1434,1434,1434,0
20241104,180500,185294852,1434,1434,1434,1434,0
20241104,180400,185294852,1434,1434,1434,1434,0
20241104,180300,185294852,1434,1434,1434,1434,0
20241104,180200,185294852,1434,1434,1434,1434,0
20241104,180100,185294852,1434,1434,1434,1434,0
20241104,180000,185294852,1434,1434,1434,1434,0
20241104,175900,185294852,1434,1434,1434,1434,0
20241104,175800,185294852,1434,1434,1434,1434,0
20241104,175700,185294852,1434,1434,1434,1434,0
20241104,175600,185294852,1434,1434,1434,1434,0
20241104,175500,185294852,1434,1434,1434,1434,0
20241104,175400,185294852,1434,1434,1434,1434,0
20241104,175300,185294852,1434,1434,1434,1434,0
20241104,175200,185294852,1434,1434,1434,1434,0
20241104,175100,185294852,1434,1434,1434,1434,0
20241104,175000,185294852,1434,1434,1434,1434,0
20241104,174900,185294852,1434,1434,1434,1434,0
20241104,174800,185294852,1434,1434,1434,1434,0
20241104,174700,185294852,1434,1434,1434,1434,0
20241104,174600,185294852,1434,1434,1434,1434,0
20241104,174500,185294852,1434,1434,1434,1434,0
20241104,174400,185294852,1434,1434,1434,1434,1680
20241104,174300,185294852,1434,1434,1434,1434,0
20241104,174200,185294852,1434,1434,1434,1434,0
20241104,174100,185294852,1434,1434,1434,1434,0
20241104,174000,185294852,1434,1434,1434,1434,0
20241104,173900,185294852,1434,1434,1434,1434,0
20241104,173800,185294852,1434,1434,1434,1434,0
20241104,173700,185294852,1434,1434,1434,1434,0
20241104,173600,185294852,1434,1434,1434,1434,0
20241104,173500,185294852,1434,1434,1434,1434,0
20241104,173400,185294852,1434,1434,1434,1434,0
20241104,173300,185294852,1434,1434,1434,1434,0
20241104,173200,185294852,1434,1434,1434,1434,0
20241104,173100,185294852,1434,1434,1434,1434,0
20241104,173000,185294852,1434,1434,1434,1434,0
20241104,172900,185294852,1434,1434,1434,1434,0
20241104,172800,185294852,1434,1434,1434,1434,0
20241104,172700,185294852,1434,1434,1434,1434,0
20241104,172600,185294852,1434,1434,1434,1434,0
20241104,172500,185294852,1434,1434,1434,1434,0
20241104,172400,185294852,1434,1434,1434,1434,0
20241104,172300,185294852,1434,1434,1434,1434,0
20241104,172200,185294852,1434,1434,1434,1434,0
20241104,172100,185294852,1434,1434,1434,1434,0
20241104,172000,185294852,1434,1434,1434,1434,0
20241104,171900,185294852,1434,1434,1434,1434,0
20241104,171800,185294852,1434,1434,1434,1434,0
20241104,171700,185294852,1434,1434,1434,1434,0
20241104,171600,185294852,1434,1434,1434,1434,0
20241104,171500,185294852,1434,1434,1434,1434,0
20241104,171400,185294852,1434,1434,1434,1434,1680
20241104,171300,185294852,1434,1434,1434,1434,0
20241104,171200,185294852,1434,1434,1434,1434,0
20241104,171100,185294852,1434,1434,1434,1434,0
20241104,171000,185294852,1434,1434,1434,1434,0
20241104,170900,185294852,1434,1434,1434,1434,0
20241104,170800,185294852,1434,1434,1434,1434,0
20241104,170700,185294852,1434,1434,1434,1434,0
20241104,170600,185294852,1434,1434,1434,1434,0
20241104,170500,185294852,1434,1434,1434,1434,0
20241104,170400,185294852,1434,1434,1434,1434,0
20241104,170300,185294852,1434,1434,1434,1434,0
20241104,170200,185294852,1434,1434,1434,1434,0
20241104,170100,185294852,1434,1434,1434,1434,0
20241104,170000,185294852,1434,1434,1434,1434,0
20241104,165900,185294852,1434,1434,1434,1434,0
20241104,165800,185294852,1434,1434,1434,1434,0
20241104,165700,185294852,1434,1434,1434,1434,0
20241104,165600,185294852,1434,1434,1434,1434,0
20241104,165500,185294852,1434,1434,1434,1434,0
20241104,165400,185294852,1434,1434,1434,1434,0
20241104,165300,185294852,1434,1434,1434,1434,0
20241104,165200,185294852,1434,1434,1434,1434,0
20241104,165100,185294852,1434,1434,1434,1434,0
20241104,165000,185294852,1434,1434,1434,1434,0
20241104,164900,185294852,1434,1434,1434,1434,0
20241104,164800,185294852,1434,1434,1434,1434,0
20241104,164700,185294852,1434,1434,1434,1434,0
20241104,164600,185294852,1434,1434,1434,1434,0
20241104,164500,185294852,1434,1434,1434,1434,0
20241104,164400,185294852,1434,1434,1434,1434,1680
20241104,164300,185294852,1434,1434,1434,1434,0
20241104,164200,185294852,1434,1434,1434,1434,0
20241104,164100,185294852,1434,1434,1434,1434,0
20241104,164000,185294852,1434,1434,1434,1434,0
20241104,163900,185294852,1434,1434,1434,1434,0
20241104,163800,185294852,1434,1434,1434,1434,0
20241104,163700,185294852,1434,1434,1434,1434,0
20241104,163600,185294852,1434,1434,1434,1434,0
20241104,163500,185294852,1434,1434,1434,1434,0
20241104,163400,185294852,1434,1434,1434,1434,0
20241104,163300,185294852,1434,1434,1434,1434,0
20241104,163200,185294852,1434,1434,1434,1434,0
20241104,163100,185294852,1434,1434,1434,1434,0
20241104,163000,185294852,1434,1434,1434,1434,0
20241104,162900,185294852,1434,1434,1434,1434,0
20241104,162800,185294852,1434,1434,1434,1434,0
20241104,162700,185294852,1434,1434,1434,1434,0
20241104,162600,185294852,1434,1434,1434,1434,0
20241104,162500,185294852,1434,1434,1434,1434,0
20241104,162400,185294852,1434,1434,1434,1434,0
20241104,162300,185294852,1434,1434,1434,1434,0
20241104,162200,185294852,1434,1434,1434,1434,0
20241104,162100,185294852,1434,1434,1434,1434,0
20241104,162000,185294852,1434,1434,1434,1434,0
20241104,161900,185294852,1434,1434,1434,1434,0
20241104,161800,185294852,1434,1434,1434,1434,0
20241104,161700,185294852,1434,1434,1434,1434,0
20241104,161600,185294852,1434,1434,1434,1434,0
20241104,161500,185294852,1434,1434,1434,1434,0
20241104,161400,185294852,1434,1434,1434,1434,1680
20241104,161300,185294852,1434,1434,1434,1434,0
20241104,161200,185294852,1434,1434,1434,1434,0
20241104,161100,185294852,1434,1434,1434,1434,0
20241104,161000,185294852,1434,1434,1434,1434,0
20241104,160900,185294852,1434,1434,1434,1434,0
20241104,160800,185294852,1434,1434,1434,1434,0
20241104,160700,185294852,1434,1434,1434,1434,0
20241104,160600,185294852,1434,1434,1434,1434,0
20241104,160500,185294852,1434,1434,1434,1434,0
20241104,160400,185294852,1434,1434,1434,1434,0
20241104,160300,185294852,1434,1434,1434,1434,0
20241104,160200,185294852,1434,1434,1434,1434,0
20241104,160100,185294852,1434,1434,1434,1434,0
20241104,160000,185294852,1434,1434,1434,1434,0
20241104,155900,185294852,1434,1434,1434,1434,0
20241104,155800,185294852,1434,1434,1434,1434,0
20241104,155700,185294852,1434,1434,1434,1434,0
20241104,155600,185294852,1434,1434,1434,1434,0
20241104,155500,185294852,1434,1434,1434,1434,0
20241104,155400,185294852,1434,1434,1434,1434,0
20241104,155300,185294852,1434,1434,1434,1434,0
20241104,155200,185294852,1434,1434,1434,1434,0
20241104,155100,185294852,1434,1434,1434,1434,0
20241104,155000,185294852,1434,1434,1434,1434,0
20241104,154900,185294852,1434,1434,1434,1434,0
20241104,154800,185294852,1434,1434,1434,1434,0
20241104,154700,185294852,1434,1434,1434,1434,0
20241104,154600,185294852,1434,1434,1434,1434,0
20241104,154500,185294852,1434,1434,1434,1434,0
20241104,154400,185294852,1434,1434,1434,1434,1680
20241104,154300,185294852,1434,1434,1434,1434,0
20241104,154200,185294852,1434,1434,1434,1434,0
20241104,154100,185294852,1434,1434,1434,1434,0
20241104,154000,185294852,1434,1434,1434,1434,0
20241104,153900,185294852,1434,1434,1434,1434,0
20241104,153800,185294852,1434,1434,1434,1434,0
20241104,153700,185294852,1434,1434,1434,1434,0
20241104,153600,185294852,1434,1434,1434,1434,0
20241104,153500,185294852,1434,1434,1434,1434,0
20241104,153400,185294852,1434,1434,1434,1434,0
20241104,153300,185294852,1434,1434,1434,1434,0
20241104,153200,185294852,1434,1434,1434,1434,0
20241104,153100,185294852,1434,1434,1434,1434,0
20241104,153000,185294852,1434,1434,1434,1434,1680
20241104,152900,182885732,1433,1433,1433,1433,0
20241104,152800,182885732,1433,1433,1433,1433,0
20241104,152700,182885732,1433,1433,1433,1433,0
20241104,152600,182885732,1433,1433,1433,1433,0
20241104,152500,182885732,1433,1433,1433,1433,0
20241104,152400,182885732,1433,1433,1433,1433,0
20241104,152300,182885732,1433,1433,1433,1433,0
20241104,152200,182885732,1433,1433,1433,1433,0
20241104,152100,182885732,1433,1433,1433,1433,0
20241104,152000,182885732,1433,1433,1433,1433,0
20241104,151900,182885732,1433,1433,1433,1428,152
20241104,151800,182668666,1428,1428,1428,1428,72
20241104,151700,182565850,1433,1428,1433,1428,425
20241104,151600,181958700,1428,1427,1428,1427,966
20241104,151500,180580217,1425,1426,1426,1425,675
20241104,151400,179617947,1427,1427,1427,1427,0
20241104,151300,179617947,1427,1427,1427,1427,415
20241104,151200,179025742,1428,1428,1428,1428,10
20241104,151100,179011462,1427,1428,1428,1427,159
20241104,151000,178784510,1428,1428,1428,1428,948
20241104,150900,177430766,1428,1428,1428,1428,0
20241104,150800,177430766,1428,1428,1428,1428,0
20241104,150700,177430766,1428,1428,1428,1428,44
20241104,150600,177367934,1428,1428,1428,1428,476
20241104,150500,176688206,1428,1428,1428,1428,0
20241104,150400,176688206,1428,1428,1428,1428,280
20241104,150300,176288366,1428,1428,1428,1428,44
20241104,150200,176225534,1428,1428,1428,1428,88
20241104,150100,176099870,1427,1428,1428,1427,50
20241104,150000,176028499,1429,1429,1429,1429,3
20241104,145900,176024212,1429,1429,1429,1429,0
20241104,145800,176024212,1429,1429,1429,1429,0
20241104,145700,176024212,1429,1430,1430,1429,14322
20241104,145600,155555775,1430,1430,1430,1430,0
20241104,145500,155555775,1430,1430,1430,1430,100
20241104,145400,155412775,1434,1434,1434,1434,34
20241104,145300,155364019,1434,1434,1434,1434,0
20241104,145200,155364019,1434,1434,1434,1434,0
20241104,145100,155364019,1434,1434,1434,1434,35
20241104,145000,155313829,1435,1435,1435,1435,69
20241104,144900,155214814,1435,1435,1435,1435,0
20241104,144800,155214814,1435,1432,1435,1432,3439
20241104,144700,150282092,1432,1432,1432,1432,0
20241104,144600,150282092,1432,1432,1432,1432,250
20241104,144500,149924092,1430,1430,1430,1430,0
20241104,144400,149924092,1430,1430,1430,1430,0
20241104,144300,149924092,1430,1430,1430,1430,400
20241104,144200,149352092,1430,1430,1430,1430,0
20241104,144100,149352092,1430,1430,1430,1430,450
20241104,144000,148708592,1430,1430,1430,1430,429
20241104,143900,148095122,1432,1432,1432,1432,1
20241104,143800,148093690,1432,1432,1432,1432,0
20241104,143700,148093690,1432,1432,1432,1432,0
20241104,143600,148093690,1432,1433,1433,1432,530
20241104,143500,147334700,1433,1433,1433,1433,0
20241104,143400,147334700,1433,1433,1433,1433,0
20241104,143300,147334700,1433,1433,1433,1433,0
20241104,143200,147334700,1433,1433,1433,1433,0
20241104,143100,147334700,1433,1433,1433,1433,0
20241104,143000,147334700,1433,1433,1433,1433,9
20241104,142900,147321803,1433,1433,1433,1433,0
20241104,142800,147321803,1433,1433,1433,1433,0
20241104,142700,147321803,1433,1434,1434,1433,301
20241104,142600,146890170,1434,1433,1434,1433,300
20241104,142500,146459994,1433,1433,1433,1433,26
20241104,142400,146422736,1433,1433,1433,1433,100
20241104,142300,146279436,1432,1432,1432,1432,0
20241104,142200,146279436,1432,1432,1432,1432,0
20241104,142100,146279436,1432,1432,1432,1432,76
20241104,142000,146170604,1432,1432,1432,1432,60
20241104,141900,146084684,1431,1431,1431,1431,75
20241104,141800,145977359,1431,1431,1431,1431,0
20241104,141700,145977359,1431,1431,1431,1431,0
20241104,141600,145977359,1431,1432,1432,1431,50
20241104,141500,145905769,1431,1430,1431,1430,539
20241104,141400,145134490,1430,1430,1430,1430,6
20241104,141300,145125910,1430,1430,1430,1430,0
20241104,141200,145125910,1430,1430,1430,1430,4
20241104,141100,145120190,1431,1431,1431,1431,0
20241104,141000,145120190,1431,1431,1431,1431,41
20241104,140900,145061519,1433,1433,1433,1433,0
20241104,140800,145061519,1433,1433,1433,1433,0
20241104,140700,145061519,1433,1433,1433,1433,0
20241104,140600,145061519,1433,1433,1433,1433,0
20241104,140500,145061519,1433,1433,1433,1433,0
20241104,140400,145061519,1433,1433,1433,1433,0
20241104,140300,145061519,1433,1433,1433,1433,0
20241104,140200,145061519,1433,1433,1433,1433,0
20241104,140100,145061519,1433,1433,1433,1433,0
20241104,140000,145061519,1433,1433,1433,1433,0
20241104,135900,145061519,1433,1433,1433,1433,0
20241104,135800,145061519,1433,1433,1433,1433,0
20241104,135700,145061519,1433,1433,1433,1433,420
20241104,135600,144459659,1434,1434,1434,1434,0
20241104,135500,144459659,1434,1427,1434,1427,4000
20241104,135400,138729101,1427,1427,1427,1427,16
20241104,135300,138706269,1427,1427,1427,1427,30
20241104,135200,138663459,1427,1427,1427,1427,54
20241104,135100,138586401,1423,1423,1423,1423,0
20241104,135000,138586401,1423,1423,1423,1423,0
20241104,134900,138586401,1423,1423,1423,1423,0
20241104,134800,138586401,1423,1423,1423,1423,0
20241104,134700,138586401,1423,1423,1423,1423,0
20241104,134600,138586401,1423,1423,1423,1423,0
20241104,134500,138586401,1423,1423,1423,1423,0
20241104,134400,138586401,1423,1423,1423,1423,0
20241104,134300,138586401,1423,1423,1423,1423,355
20241104,134200,138081236,1423,1423,1423,1423,0
20241104,134100,138081236,1423,1423,1423,1423,0
20241104,134000,138081236,1423,1422,1423,1422,1500
20241104,133900,135947463,1420,1420,1420,1420,0
20241104,133800,135947463,1420,1420,1420,1420,2
20241104,133700,135944623,1419,1419,1419,1419,0
20241104,133600,135944623,1419,1419,1419,1419,0
20241104,133500,135944623,1419,1419,1419,1419,0
20241104,133400,135944623,1419,1419,1419,1419,0
20241104,133300,135944623,1419,1419,1419,1419,0
20241104,133200,135944623,1419,1419,1419,1419,400
20241104,133100,135377023,1419,1420,1420,1419,120
20241104,133000,135206673,1420,1422,1422,1420,3700
20241104,132900,129952333,1423,1423,1423,1423,270
20241104,132800,129568123,1424,1424,1424,1424,0
20241104,132700,129568123,1424,1424,1424,1424,0
20241104,132600,129568123,1424,1426,1426,1424,4058
20241104,132500,123789421,1425,1425,1425,1425,0
20241104,132400,123789421,1425,1425,1425,1425,0
20241104,132300,123789421,1425,1426,1426,1425,500
20241104,132200,123076917,1425,1425,1425,1425,98
20241104,132100,122937267,1425,1425,1425,1425,85
20241104,132000,122816142,1425,1427,1427,1425,641
20241104,131900,121902125,1432,1432,1432,1432,0
20241104,131800,121902125,1432,1432,1432,1432,0
20241104,131700,121902125,1432,1432,1432,1432,0
20241104,131600,121902125,1432,1432,1432,1432,39
20241104,131500,121846277,1427,1427,1427,1427,0
20241104,131400,121846277,1427,1427,1427,1427,0
20241104,131300,121846277,1427,1427,1427,1427,98
20241104,131200,121706431,1427,1432,1432,1427,2998
20241104,131100,117424580,1432,1432,1432,1432,8
20241104,131000,117413124,1432,1432,1432,1432,0
20241104,130900,117413124,1432,1432,1432,1432,0
20241104,130800,117413124,1432,1432,1432,1432,0
20241104,130700,117413124,1432,1432,1432,1432,22
20241104,130600,117381620,1431,1431,1431,1431,0
20241104,130500,117381620,1431,1430,1431,1430,458
20241104,130400,116726480,1429,1429,1429,1429,0
20241104,130300,116726480,1429,1429,1429,1429,4
20241104,130200,116720764,1429,1429,1429,1429,26
20241104,130100,116683610,1430,1430,1430,1430,0
20241104,130000,116683610,1430,1430,1430,1430,12
20241104,125900,116666450,1430,1430,1430,1430,200
20241104,125800,116380450,1427,1427,1427,1427,0
20241104,125700,116380450,1427,1427,1427,1427,0
20241104,125600,116380450,1427,1427,1427,1427,0
20241104,125500,116380450,1427,1427,1427,1427,1
20241104,125400,116379023,1428,1428,1428,1428,0
20241104,125300,116379023,1428,1428,1428,1428,695
20241104,125200,115386563,1429,1429,1429,1429,260
20241104,125100,115015023,1430,1430,1430,1430,0
20241104,125000,115015023,1430,1430,1430,1430,45
20241104,124900,114950673,1430,1430,1430,1430,0
20241104,124800,114950673,1430,1432,1432,1430,104
20241104,124700,114801945,1433,1433,1433,1433,500
20241104,124600,114085445,1434,1434,1434,1434,85
20241104,124500,113963555,1434,1434,1434,1434,0
20241104,124400,113963555,1434,1434,1434,1434,0
20241104,124300,113963555,1434,1434,1434,1434,408
20241104,124200,113378483,1433,1433,1433,1433,0
20241104,124100,113378483,1433,1433,1433,1433,742
20241104,124000,112315197,1433,1433,1433,1433,300
20241104,123900,111885297,1433,1433,1433,1433,0
20241104,123800,111885297,1433,1433,1433,1433,987
20241104,123700,110470926,1433,1433,1433,1433,314
20241104,123600,110020964,1433,1433,1433,1433,1700
20241104,123500,107584864,1433,1433,1433,1433,200
20241104,123400,107298264,1433,1433,1433,1433,326
20241104,123300,106831106,1433,1433,1433,1433,200
20241104,123200,106544506,1434,1434,1434,1434,34
20241104,123100,106495750,1435,1435,1435,1435,1
20241104,123000,106494315,1433,1433,1433,1433,0
20241104,122900,106494315,1433,1433,1433,1433,241
20241104,122800,106148962,1435,1435,1435,1435,239
20241104,122700,105805997,1435,1435,1435,1435,0
20241104,122600,105805997,1435,1435,1435,1435,0
20241104,122500,105805997,1435,1435,1435,1435,0
20241104,122400,105805997,1435,1435,1435,1435,20
20241104,122300,105777297,1433,1433,1433,1433,43
20241104,122200,105715678,1433,1433,1433,1433,650
20241104,122100,104784228,1433,1433,1433,1433,0
20241104,122000,104784228,1433,1433,1433,1433,115
20241104,121900,104619433,1436,1436,1436,1436,0
20241104,121800,104619433,1436,1436,1436,1436,0
20241104,121700,104619433,1436,1436,1436,1436,1
20241104,121600,104617997,1436,1436,1436,1436,39
20241104,121500,104561993,1436,1436,1436,1436,0
20241104,121400,104561993,1436,1436,1436,1436,0
20241104,121300,104561993,1436,1436,1436,1436,0
20241104,121200,104561993,1436,1436,1436,1436,0
20241104,121100,104561993,1436,1436,1436,1436,10
20241104,121000,104547633,1431,1431,1431,1431,300
20241104,120900,104118333,1431,1437,1437,1431,131
20241104,120800,103930752,1437,1437,1437,1437,0
20241104,120700,103930752,1437,1437,1437,1437,0
20241104,120600,103930752,1437,1433,1437,1433,3000
20241104,120500,99626280,1433,1433,1433,1433,0
20241104,120400,99626280,1433,1433,1433,1433,0
20241104,120300,99626280,1433,1433,1433,1433,0
20241104,120200,99626280,1433,1433,1433,1433,50
20241104,120100,99554630,1433,1433,1433,1433,70
20241104,120000,99454320,1433,1433,1433,1433,0
20241104,115900,99454320,1433,1433,1433,1433,0
20241104,115800,99454320,1433,1432,1433,1432,39
20241104,115700,99398456,1432,1432,1432,1432,130
20241104,115600,99212296,1428,1428,1428,1428,0
20241104,115500,99212296,1428,1428,1428,1428,0
20241104,115400,99212296,1428,1428,1428,1428,2
20241104,115300,99209440,1428,1428,1428,1428,0
20241104,115200,99209440,1428,1428,1428,1428,0
20241104,115100,99209440,1428,1428,1428,1428,0
20241104,115000,99209440,1428,1428,1428,1428,0
20241104,114900,99209440,1428,1429,1429,1428,5
20241104,114800,99202296,1431,1431,1431,1431,0
20241104,114700,99202296,1431,1431,1431,1431,0
20241104,114600,99202296,1431,1431,1431,1431,0
20241104,114500,99202296,1431,1431,1431,1431,0
20241104,114400,99202296,1431,1431,1431,1431,0
20241104,114300,99202296,1431,1431,1431,1431,2
20241104,114200,99199434,1433,1433,1433,1433,0
20241104,114100,99199434,1433,1433,1433,1433,0
20241104,114000,99199434,1433,1433,1433,1433,0
20241104,113900,99199434,1433,1433,1433,1433,0
20241104,113800,99199434,1433,1433,1433,1433,100
20241104,113700,99056134,1427,1427,1427,1427,2
20241104,113600,99053280,1433,1433,1433,1433,0
20241104,113500,99053280,1433,1433,1433,1433,0
20241104,113400,99053280,1433,1425,1433,1424,6500
20241104,113300,89752956,1432,1426,1432,1426,2364
20241104,113200,86374523,1425,1425,1425,1425,2
20241104,113100,86371673,1426,1426,1426,1426,0
20241104,113000,86371673,1426,1426,1426,1426,0
20241104,112900,86371673,1426,1426,1426,1426,4
20241104,112800,86365969,1426,1426,1426,1426,748
20241104,112700,85299321,1424,1424,1424,1424,2
20241104,112600,85296473,1424,1424,1424,1424,2
20241104,112500,85293625,1426,1426,1426,1426,0
20241104,112400,85293625,1426,1426,1426,1426,0
20241104,112300,85293625,1426,1426,1426,1426,0
20241104,112200,85293625,1426,1426,1426,1426,22
20241104,112100,85262253,1423,1423,1423,1423,0
20241104,112000,85262253,1423,1423,1423,1423,2
20241104,111900,85259407,1426,1426,1426,1426,0
20241104,111800,85259407,1426,1426,1426,1426,96
20241104,111700,85122511,1426,1426,1426,1426,0
20241104,111600,85122511,1426,1426,1426,1426,39
20241104,111500,85066897,1423,1423,1423,1423,2
20241104,111400,85064051,1426,1426,1426,1426,0
20241104,111300,85064051,1426,1426,1426,1426,0
20241104,111200,85064051,1426,1426,1426,1426,0
20241104,111100,85064051,1426,1426,1426,1426,3
20241104,111000,85059773,1423,1423,1423,1423,0
20241104,110900,85059773,1423,1423,1423,1423,2
20241104,110800,85056927,1426,1426,1426,1426,22
20241104,110700,85025555,1422,1422,1422,1422,0
20241104,110600,85025555,1422,1422,1422,1422,0
20241104,110500,85025555,1422,1422,1422,1422,0
20241104,110400,85025555,1422,1422,1422,1422,41
20241104,110300,84967253,1422,1422,1422,1422,2
20241104,110200,84964409,1426,1426,1426,1426,0
20241104,110100,84964409,1426,1426,1426,1426,0
20241104,110000,84964409,1426,1426,1426,1426,54
20241104,105900,84887405,1426,1426,1426,1426,3
20241104,105800,84883127,1422,1422,1422,1422,2
20241104,105700,84880283,1423,1423,1423,1423,0
20241104,105600,84880283,1423,1423,1423,1423,0
20241104,105500,84880283,1423,1423,1423,1423,0
20241104,105400,84880283,1423,1424,1424,1423,356
20241104,105300,84373691,1423,1423,1423,1423,0
20241104,105200,84373691,1423,1423,1424,1423,102
20241104,105100,84228541,1426,1426,1426,1426,0
20241104,105000,84228541,1426,1426,1426,1426,22
20241104,104900,84197169,1423,1423,1423,1423,2
20241104,104800,84194323,1423,1423,1423,1423,200
20241104,104700,83909723,1427,1427,1427,1427,8
20241104,104600,83898307,1423,1423,1423,1423,2
20241104,104500,83895461,1422,1422,1422,1422,0
20241104,104400,83895461,1422,1422,1422,1422,0
20241104,104300,83895461,1422,1422,1422,1422,0
20241104,104200,83895461,1422,1422,1422,1422,0
20241104,104100,83895461,1422,1422,1422,1422,0
20241104,104000,83895461,1422,1427,1427,1422,69
20241104,103900,83797008,1428,1428,1428,1428,0
20241104,103800,83797008,1428,1428,1428,1428,1
20241104,103700,83795580,1428,1428,1428,1428,33
20241104,103600,83748456,1422,1422,1422,1422,0
20241104,103500,83748456,1422,1428,1428,1422,1810
20241104,103400,81163812,1433,1429,1433,1428,396
20241104,103300,80598088,1429,1429,1429,1429,0
20241104,103200,80598088,1429,1432,1432,1429,11946
20241104,103100,63518020,1432,1432,1432,1432,0
20241104,103000,63518020,1432,1432,1432,1432,0
20241104,102900,63518020,1432,1432,1439,1432,5
20241104,102800,63510853,1431,1431,1431,1431,0
20241104,102700,63510853,1431,1431,1431,1431,501
20241104,102600,62793922,1430,1439,1439,1430,3016
20241104,102500,58476678,1432,1432,1432,1432,102
20241104,102400,58330614,1432,1432,1432,1432,203
20241104,102300,58039918,1439,1439,1439,1439,699
20241104,102200,57034057,1429,1429,1429,1429,0
20241104,102100,57034057,1429,1429,1429,1429,314
20241104,102000,56585351,1425,1420,1425,1420,5058
20241104,101900,49393701,1418,1418,1418,1418,1144
20241104,101800,47771509,1414,1414,1414,1414,3
20241104,101700,47767267,1418,1412,1418,1412,1050
20241104,101600,46283603,1412,1412,1412,1412,394
20241104,101500,45727275,1412,1412,1412,1412,10
20241104,101400,45713155,1412,1412,1412,1412,2412
20241104,101300,42307411,1413,1417,1417,1413,4355
20241104,101200,36150193,1417,1417,1417,1417,3
20241104,101100,36145942,1418,1418,1418,1418,3
20241104,101000,36141688,1416,1416,1416,1416,2000
20241104,100900,33309688,1418,1418,1418,1418,0
20241104,100800,33309688,1418,1418,1418,1418,0
20241104,100700,33309688,1418,1416,1418,1416,13
20241104,100600,33291260,1418,1418,1418,1418,697
20241104,100500,32302914,1417,1417,1417,1417,473
20241104,100400,31632673,1417,1417,1417,1417,0
20241104,100300,31632673,1417,1417,1417,1417,0
20241104,100200,31632673,1417,1417,1417,1417,2
20241104,100100,31629839,1417,1418,1418,1417,401
20241104,100000,31061245,1418,1418,1418,1418,0
20241104,095900,31061245,1418,1418,1418,1418,70
20241104,095800,30961985,1417,1417,1417,1417,0
20241104,095700,30961985,1417,1417,1417,1417,80
20241104,095600,30848625,1415,1415,1415,1415,0
20241104,095500,30848625,1415,1417,1417,1415,23
20241104,095400,30816040,1418,1418,1418,1418,0
20241104,095300,30816040,1418,1418,1418,1418,121
20241104,095200,30644462,1418,1418,1418,1418,0
20241104,095100,30644462,1418,1418,1418,1418,4
20241104,095000,30638790,1413,1413,1413,1413,3
20241104,094900,30634551,1418,1418,1418,1418,0
20241104,094800,30634551,1418,1418,1418,1418,0
20241104,094700,30634551,1418,1418,1418,1418,11
20241104,094600,30618953,1413,1413,1413,1413,0
20241104,094500,30618953,1413,1413,1413,1413,1775
20241104,094400,28110878,1412,1419,1419,1412,2858
20241104,094300,24069725,1418,1418,1418,1418,258
20241104,094200,23703881,1418,1417,1418,1417,14
20241104,094100,23684034,1417,1420,1420,1415,814
20241104,094000,22532166,1420,1422,1422,1420,195
20241104,093900,22255065,1421,1420,1421,1417,469
20241104,093800,21588700,1420,1421,1421,1420,30
20241104,093700,21546098,1421,1422,1422,1421,101
20241104,093600,21402477,1422,1422,1422,1422,0
20241104,093500,21402477,1422,1422,1422,1422,0
20241104,093400,21402477,1422,1422,1422,1422,10
20241104,093300,21388257,1416,1416,1416,1416,3
20241104,093200,21384009,1415,1415,1415,1415,0
20241104,093100,21384009,1415,1415,1415,1415,0
20241104,093000,21384009,1415,1415,1415,1415,0
20241104,092900,21384009,1415,1415,1415,1415,14
20241104,092800,21364199,1414,1414,1414,1414,0
20241104,092700,21364199,1414,1422,1422,1414,5
20241104,092600,21357113,1415,1415,1415,1415,5000
20241104,092500,14282113,1415,1416,1416,1415,3
20241104,092400,14277867,1416,1416,1416,1416,325
20241104,092300,13817667,1416,1416,1416,1416,0
20241104,092200,13817667,1416,1416,1416,1416,675
20241104,092100,12861867,1415,1415,1415,1415,3
20241104,092000,12857622,1414,1414,1414,1414,0
20241104,091900,12857622,1414,1414,1414,1414,0
20241104,091800,12857622,1414,1414,1414,1414,0
20241104,091700,12857622,1414,1414,1414,1414,54
20241104,091600,12781266,1414,1414,1414,1414,3
20241104,091500,12777024,1420,1420,1420,1420,0
20241104,091400,12777024,1420,1420,1420,1420,0
20241104,091300,12777024,1420,1420,1420,1420,0
20241104,091200,12777024,1420,1420,1420,1420,0
20241104,091100,12777024,1420,1422,1422,1420,3
20241104,091000,12772761,1422,1410,1422,1409,6668
20241104,090900,3361921,1410,1410,1410,1410,287
20241104,090800,2957251,1410,1410,1410,1410,1
20241104,090700,2955841,1405,1405,1405,1405,31
20241104,090600,2912286,1405,1407,1407,1405,382
20241104,090500,2375564,1410,1406,1410,1406,110
20241104,090400,2220900,1407,1408,1410,1407,7
20241104,090300,2211047,1409,1409,1409,1409,0
20241104,090200,2211047,1409,1411,1411,1409,914
20241104,090100,921801,1412,1412,1412,1412,277
20241104,090000,530677,1412,1411,1412,1411,376