KissMeData/033250/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191400,172038482,1457,1457,1457,1457,3709
20241107,191300,172038482,1457,1457,1457,1457,0
20241107,191200,172038482,1457,1457,1457,1457,0
20241107,191100,172038482,1457,1457,1457,1457,0
20241107,191000,172038482,1457,1457,1457,1457,0
20241107,190900,172038482,1457,1457,1457,1457,0
20241107,190800,172038482,1457,1457,1457,1457,0
20241107,190700,172038482,1457,1457,1457,1457,0
20241107,190600,172038482,1457,1457,1457,1457,0
20241107,190500,172038482,1457,1457,1457,1457,0
20241107,190400,172038482,1457,1457,1457,1457,0
20241107,190300,172038482,1457,1457,1457,1457,0
20241107,190200,172038482,1457,1457,1457,1457,0
20241107,190100,172038482,1457,1457,1457,1457,0
20241107,190000,172038482,1457,1457,1457,1457,0
20241107,185900,172038482,1457,1457,1457,1457,0
20241107,185800,172038482,1457,1457,1457,1457,0
20241107,185700,172038482,1457,1457,1457,1457,0
20241107,185600,172038482,1457,1457,1457,1457,0
20241107,185500,172038482,1457,1457,1457,1457,0
20241107,185400,172038482,1457,1457,1457,1457,0
20241107,185300,172038482,1457,1457,1457,1457,0
20241107,185200,172038482,1457,1457,1457,1457,0
20241107,185100,172038482,1457,1457,1457,1457,0
20241107,185000,172038482,1457,1457,1457,1457,0
20241107,184900,172038482,1457,1457,1457,1457,0
20241107,184800,172038482,1457,1457,1457,1457,0
20241107,184700,172038482,1457,1457,1457,1457,0
20241107,184600,172038482,1457,1457,1457,1457,0
20241107,184500,172038482,1457,1457,1457,1457,0
20241107,184400,172038482,1457,1457,1457,1457,3709
20241107,184300,172038482,1457,1457,1457,1457,0
20241107,184200,172038482,1457,1457,1457,1457,0
20241107,184100,172038482,1457,1457,1457,1457,0
20241107,184000,172038482,1457,1457,1457,1457,0
20241107,183900,172038482,1457,1457,1457,1457,0
20241107,183800,172038482,1457,1457,1457,1457,0
20241107,183700,172038482,1457,1457,1457,1457,0
20241107,183600,172038482,1457,1457,1457,1457,0
20241107,183500,172038482,1457,1457,1457,1457,0
20241107,183400,172038482,1457,1457,1457,1457,0
20241107,183300,172038482,1457,1457,1457,1457,0
20241107,183200,172038482,1457,1457,1457,1457,0
20241107,183100,172038482,1457,1457,1457,1457,0
20241107,183000,172038482,1457,1457,1457,1457,0
20241107,182900,172038482,1457,1457,1457,1457,0
20241107,182800,172038482,1457,1457,1457,1457,0
20241107,182700,172038482,1457,1457,1457,1457,0
20241107,182600,172038482,1457,1457,1457,1457,0
20241107,182500,172038482,1457,1457,1457,1457,0
20241107,182400,172038482,1457,1457,1457,1457,0
20241107,182300,172038482,1457,1457,1457,1457,0
20241107,182200,172038482,1457,1457,1457,1457,0
20241107,182100,172038482,1457,1457,1457,1457,0
20241107,182000,172038482,1457,1457,1457,1457,0
20241107,181900,172038482,1457,1457,1457,1457,0
20241107,181800,172038482,1457,1457,1457,1457,0
20241107,181700,172038482,1457,1457,1457,1457,0
20241107,181600,172038482,1457,1457,1457,1457,0
20241107,181500,172038482,1457,1457,1457,1457,0
20241107,181400,172038482,1457,1457,1457,1457,3709
20241107,181300,172038482,1457,1457,1457,1457,0
20241107,181200,172038482,1457,1457,1457,1457,0
20241107,181100,172038482,1457,1457,1457,1457,0
20241107,181000,172038482,1457,1457,1457,1457,0
20241107,180900,172038482,1457,1457,1457,1457,0
20241107,180800,172038482,1457,1457,1457,1457,0
20241107,180700,172038482,1457,1457,1457,1457,0
20241107,180600,172038482,1457,1457,1457,1457,0
20241107,180500,172038482,1457,1457,1457,1457,0
20241107,180400,172038482,1457,1457,1457,1457,0
20241107,180300,172038482,1457,1457,1457,1457,0
20241107,180200,172038482,1457,1457,1457,1457,0
20241107,180100,172038482,1457,1457,1457,1457,0
20241107,180000,172038482,1457,1457,1457,1457,0
20241107,175900,172038482,1457,1457,1457,1457,0
20241107,175800,172038482,1457,1457,1457,1457,0
20241107,175700,172038482,1457,1457,1457,1457,0
20241107,175600,172038482,1457,1457,1457,1457,0
20241107,175500,172038482,1457,1457,1457,1457,0
20241107,175400,172038482,1457,1457,1457,1457,0
20241107,175300,172038482,1457,1457,1457,1457,0
20241107,175200,172038482,1457,1457,1457,1457,0
20241107,175100,172038482,1457,1457,1457,1457,0
20241107,175000,172038482,1457,1457,1457,1457,0
20241107,174900,172038482,1457,1457,1457,1457,0
20241107,174800,172038482,1457,1457,1457,1457,0
20241107,174700,172038482,1457,1457,1457,1457,0
20241107,174600,172038482,1457,1457,1457,1457,0
20241107,174500,172038482,1457,1457,1457,1457,0
20241107,174400,172038482,1457,1457,1457,1457,3709
20241107,174300,172038482,1457,1457,1457,1457,0
20241107,174200,172038482,1457,1457,1457,1457,0
20241107,174100,172038482,1457,1457,1457,1457,0
20241107,174000,172038482,1457,1457,1457,1457,0
20241107,173900,172038482,1457,1457,1457,1457,0
20241107,173800,172038482,1457,1457,1457,1457,0
20241107,173700,172038482,1457,1457,1457,1457,0
20241107,173600,172038482,1457,1457,1457,1457,0
20241107,173500,172038482,1457,1457,1457,1457,0
20241107,173400,172038482,1457,1457,1457,1457,0
20241107,173300,172038482,1457,1457,1457,1457,0
20241107,173200,172038482,1457,1457,1457,1457,0
20241107,173100,172038482,1457,1457,1457,1457,0
20241107,173000,172038482,1457,1457,1457,1457,0
20241107,172900,172038482,1457,1457,1457,1457,0
20241107,172800,172038482,1457,1457,1457,1457,0
20241107,172700,172038482,1457,1457,1457,1457,0
20241107,172600,172038482,1457,1457,1457,1457,0
20241107,172500,172038482,1457,1457,1457,1457,0
20241107,172400,172038482,1457,1457,1457,1457,0
20241107,172300,172038482,1457,1457,1457,1457,0
20241107,172200,172038482,1457,1457,1457,1457,0
20241107,172100,172038482,1457,1457,1457,1457,0
20241107,172000,172038482,1457,1457,1457,1457,0
20241107,171900,172038482,1457,1457,1457,1457,0
20241107,171800,172038482,1457,1457,1457,1457,0
20241107,171700,172038482,1457,1457,1457,1457,0
20241107,171600,172038482,1457,1457,1457,1457,0
20241107,171500,172038482,1457,1457,1457,1457,0
20241107,171400,172038482,1457,1457,1457,1457,3709
20241107,171300,172038482,1457,1457,1457,1457,0
20241107,171200,172038482,1457,1457,1457,1457,0
20241107,171100,172038482,1457,1457,1457,1457,0
20241107,171000,172038482,1457,1457,1457,1457,0
20241107,170900,172038482,1457,1457,1457,1457,0
20241107,170800,172038482,1457,1457,1457,1457,0
20241107,170700,172038482,1457,1457,1457,1457,0
20241107,170600,172038482,1457,1457,1457,1457,0
20241107,170500,172038482,1457,1457,1457,1457,0
20241107,170400,172038482,1457,1457,1457,1457,0
20241107,170300,172038482,1457,1457,1457,1457,0
20241107,170200,172038482,1457,1457,1457,1457,0
20241107,170100,172038482,1457,1457,1457,1457,0
20241107,170000,172038482,1457,1457,1457,1457,0
20241107,165900,172038482,1457,1457,1457,1457,0
20241107,165800,172038482,1457,1457,1457,1457,0
20241107,165700,172038482,1457,1457,1457,1457,0
20241107,165600,172038482,1457,1457,1457,1457,0
20241107,165500,172038482,1457,1457,1457,1457,0
20241107,165400,172038482,1457,1457,1457,1457,0
20241107,165300,172038482,1457,1457,1457,1457,0
20241107,165200,172038482,1457,1457,1457,1457,0
20241107,165100,172038482,1457,1457,1457,1457,0
20241107,165000,172038482,1457,1457,1457,1457,0
20241107,164900,172038482,1457,1457,1457,1457,0
20241107,164800,172038482,1457,1457,1457,1457,0
20241107,164700,172038482,1457,1457,1457,1457,0
20241107,164600,172038482,1457,1457,1457,1457,0
20241107,164500,172038482,1457,1457,1457,1457,0
20241107,164400,172038482,1457,1457,1457,1457,3709
20241107,164300,172038482,1457,1457,1457,1457,0
20241107,164200,172038482,1457,1457,1457,1457,0
20241107,164100,172038482,1457,1457,1457,1457,0
20241107,164000,172038482,1457,1457,1457,1457,0
20241107,163900,172038482,1457,1457,1457,1457,0
20241107,163800,172038482,1457,1457,1457,1457,0
20241107,163700,172038482,1457,1457,1457,1457,0
20241107,163600,172038482,1457,1457,1457,1457,0
20241107,163500,172038482,1457,1457,1457,1457,0
20241107,163400,172038482,1457,1457,1457,1457,0
20241107,163300,172038482,1457,1457,1457,1457,0
20241107,163200,172038482,1457,1457,1457,1457,0
20241107,163100,172038482,1457,1457,1457,1457,0
20241107,163000,172038482,1457,1457,1457,1457,0
20241107,162900,172038482,1457,1457,1457,1457,0
20241107,162800,172038482,1457,1457,1457,1457,0
20241107,162700,172038482,1457,1457,1457,1457,0
20241107,162600,172038482,1457,1457,1457,1457,0
20241107,162500,172038482,1457,1457,1457,1457,0
20241107,162400,172038482,1457,1457,1457,1457,0
20241107,162300,172038482,1457,1457,1457,1457,0
20241107,162200,172038482,1457,1457,1457,1457,0
20241107,162100,172038482,1457,1457,1457,1457,0
20241107,162000,172038482,1457,1457,1457,1457,0
20241107,161900,172038482,1457,1457,1457,1457,0
20241107,161800,172038482,1457,1457,1457,1457,0
20241107,161700,172038482,1457,1457,1457,1457,0
20241107,161600,172038482,1457,1457,1457,1457,0
20241107,161500,172038482,1457,1457,1457,1457,0
20241107,161400,172038482,1457,1457,1457,1457,3709
20241107,161300,172038482,1457,1457,1457,1457,0
20241107,161200,172038482,1457,1457,1457,1457,0
20241107,161100,172038482,1457,1457,1457,1457,0
20241107,161000,172038482,1457,1457,1457,1457,0
20241107,160900,172038482,1457,1457,1457,1457,0
20241107,160800,172038482,1457,1457,1457,1457,0
20241107,160700,172038482,1457,1457,1457,1457,0
20241107,160600,172038482,1457,1457,1457,1457,0
20241107,160500,172038482,1457,1457,1457,1457,0
20241107,160400,172038482,1457,1457,1457,1457,0
20241107,160300,172038482,1457,1457,1457,1457,0
20241107,160200,172038482,1457,1457,1457,1457,0
20241107,160100,172038482,1457,1457,1457,1457,0
20241107,160000,172038482,1457,1457,1457,1457,0
20241107,155900,172038482,1457,1457,1457,1457,0
20241107,155800,172038482,1457,1457,1457,1457,0
20241107,155700,172038482,1457,1457,1457,1457,0
20241107,155600,172038482,1457,1457,1457,1457,0
20241107,155500,172038482,1457,1457,1457,1457,0
20241107,155400,172038482,1457,1457,1457,1457,0
20241107,155300,172038482,1457,1457,1457,1457,0
20241107,155200,172038482,1457,1457,1457,1457,0
20241107,155100,172038482,1457,1457,1457,1457,0
20241107,155000,172038482,1457,1457,1457,1457,0
20241107,154900,172038482,1457,1457,1457,1457,0
20241107,154800,172038482,1457,1457,1457,1457,0
20241107,154700,172038482,1457,1457,1457,1457,0
20241107,154600,172038482,1457,1457,1457,1457,0
20241107,154500,172038482,1457,1457,1457,1457,0
20241107,154400,172038482,1457,1457,1457,1457,3709
20241107,154300,172038482,1457,1457,1457,1457,0
20241107,154200,172038482,1457,1457,1457,1457,0
20241107,154100,172038482,1457,1457,1457,1457,0
20241107,154000,172038482,1457,1457,1457,1457,0
20241107,153900,172038482,1457,1457,1457,1457,0
20241107,153800,172038482,1457,1457,1457,1457,0
20241107,153700,172038482,1457,1457,1457,1457,0
20241107,153600,172038482,1457,1457,1457,1457,0
20241107,153500,172038482,1457,1457,1457,1457,0
20241107,153400,172038482,1457,1457,1457,1457,0
20241107,153300,172038482,1457,1457,1457,1457,0
20241107,153200,172038482,1457,1457,1457,1457,0
20241107,153100,172038482,1457,1457,1457,1457,0
20241107,153000,172038482,1457,1457,1457,1457,3709
20241107,152900,166634469,1457,1457,1457,1457,0
20241107,152800,166634469,1457,1457,1457,1457,0
20241107,152700,166634469,1457,1457,1457,1457,0
20241107,152600,166634469,1457,1457,1457,1457,0
20241107,152500,166634469,1457,1457,1457,1457,0
20241107,152400,166634469,1457,1457,1457,1457,0
20241107,152300,166634469,1457,1457,1457,1457,0
20241107,152200,166634469,1457,1457,1457,1457,0
20241107,152100,166634469,1457,1457,1457,1457,0
20241107,152000,166634469,1457,1457,1457,1457,0
20241107,151900,166634469,1457,1456,1457,1456,5
20241107,151800,166627187,1457,1457,1457,1456,3
20241107,151700,166622817,1458,1458,1458,1455,12
20241107,151600,166605327,1457,1457,1457,1457,0
20241107,151500,166605327,1457,1458,1458,1457,62
20241107,151400,166514991,1458,1458,1458,1458,0
20241107,151300,166514991,1458,1458,1458,1458,2
20241107,151200,166512075,1452,1453,1453,1452,2800
20241107,151100,162445810,1453,1453,1453,1453,10
20241107,151000,162431280,1459,1459,1459,1459,0
20241107,150900,162431280,1459,1459,1459,1459,0
20241107,150800,162431280,1459,1459,1459,1459,0
20241107,150700,162431280,1459,1459,1459,1459,0
20241107,150600,162431280,1459,1459,1459,1459,55
20241107,150500,162351035,1452,1458,1458,1452,4229
20241107,150400,156186746,1458,1458,1458,1458,55
20241107,150300,156106556,1459,1459,1459,1459,0
20241107,150200,156106556,1459,1459,1459,1459,0
20241107,150100,156106556,1459,1459,1459,1459,0
20241107,150000,156106556,1459,1459,1459,1459,343
20241107,145900,155606119,1458,1458,1458,1458,0
20241107,145800,155606119,1458,1458,1458,1458,308
20241107,145700,155157055,1458,1458,1458,1458,9
20241107,145600,155143933,1459,1459,1459,1459,0
20241107,145500,155143933,1459,1459,1459,1459,300
20241107,145400,154706233,1466,1466,1466,1466,0
20241107,145300,154706233,1466,1466,1466,1466,0
20241107,145200,154706233,1466,1466,1466,1466,1
20241107,145100,154704767,1466,1466,1466,1466,0
20241107,145000,154704767,1466,1466,1466,1466,0
20241107,144900,154704767,1466,1466,1466,1466,0
20241107,144800,154704767,1466,1466,1466,1466,0
20241107,144700,154704767,1466,1466,1466,1466,0
20241107,144600,154704767,1466,1466,1466,1466,0
20241107,144500,154704767,1466,1466,1466,1466,0
20241107,144400,154704767,1466,1466,1466,1466,0
20241107,144300,154704767,1466,1466,1466,1466,212
20241107,144200,154393975,1467,1467,1467,1467,100
20241107,144100,154247275,1458,1458,1458,1458,281
20241107,144000,153837577,1458,1458,1458,1458,0
20241107,143900,153837577,1458,1458,1458,1458,6
20241107,143800,153828829,1467,1458,1467,1458,2
20241107,143700,153825904,1467,1467,1467,1467,0
20241107,143600,153825904,1467,1467,1467,1467,0
20241107,143500,153825904,1467,1467,1467,1467,0
20241107,143400,153825904,1467,1467,1467,1467,0
20241107,143300,153825904,1467,1467,1467,1467,0
20241107,143200,153825904,1467,1467,1467,1467,0
20241107,143100,153825904,1467,1467,1467,1467,0
20241107,143000,153825904,1467,1467,1467,1467,0
20241107,142900,153825904,1467,1467,1467,1467,0
20241107,142800,153825904,1467,1467,1467,1467,10
20241107,142700,153811234,1458,1458,1458,1458,25
20241107,142600,153774784,1467,1467,1467,1467,0
20241107,142500,153774784,1467,1467,1467,1467,0
20241107,142400,153774784,1467,1467,1467,1467,0
20241107,142300,153774784,1467,1467,1467,1467,0
20241107,142200,153774784,1467,1467,1467,1467,0
20241107,142100,153774784,1467,1467,1467,1467,0
20241107,142000,153774784,1467,1467,1467,1467,0
20241107,141900,153774784,1467,1467,1467,1467,0
20241107,141800,153774784,1467,1467,1467,1467,0
20241107,141700,153774784,1467,1467,1467,1467,370
20241107,141600,153231994,1467,1467,1467,1467,0
20241107,141500,153231994,1467,1467,1467,1467,0
20241107,141400,153231994,1467,1467,1467,1467,0
20241107,141300,153231994,1467,1467,1467,1467,0
20241107,141200,153231994,1467,1467,1467,1467,0
20241107,141100,153231994,1467,1467,1467,1467,0
20241107,141000,153231994,1467,1460,1467,1460,100
20241107,140900,153085875,1460,1460,1460,1460,0
20241107,140800,153085875,1460,1460,1460,1460,33
20241107,140700,153037695,1458,1458,1458,1458,44
20241107,140600,152973543,1460,1460,1460,1460,341
20241107,140500,152475683,1467,1467,1467,1467,0
20241107,140400,152475683,1467,1467,1467,1467,0
20241107,140300,152475683,1467,1461,1467,1461,100
20241107,140200,152329481,1459,1459,1459,1459,47
20241107,140100,152260908,1459,1461,1461,1459,205
20241107,140000,151961809,1463,1463,1463,1463,0
20241107,135900,151961809,1463,1463,1463,1463,0
20241107,135800,151961809,1463,1463,1463,1463,40
20241107,135700,151903289,1458,1458,1458,1458,0
20241107,135600,151903289,1458,1458,1458,1458,0
20241107,135500,151903289,1458,1458,1458,1458,0
20241107,135400,151903289,1458,1458,1458,1458,135
20241107,135300,151706459,1457,1457,1457,1457,1470
20241107,135200,149564669,1448,1448,1448,1448,0
20241107,135100,149564669,1448,1457,1457,1447,7532
20241107,135000,138655076,1458,1458,1458,1458,0
20241107,134900,138655076,1458,1458,1458,1458,0
20241107,134800,138655076,1458,1458,1458,1458,0
20241107,134700,138655076,1458,1458,1458,1458,2
20241107,134600,138652160,1456,1456,1456,1456,0
20241107,134500,138652160,1456,1462,1462,1456,3222
20241107,134400,133949640,1462,1462,1462,1462,1
20241107,134300,133948178,1463,1463,1463,1463,0
20241107,134200,133948178,1463,1463,1463,1463,0
20241107,134100,133948178,1463,1463,1463,1463,10
20241107,134000,133933548,1463,1463,1463,1463,0
20241107,133900,133933548,1463,1463,1463,1463,1
20241107,133800,133932085,1462,1462,1462,1462,0
20241107,133700,133932085,1462,1462,1462,1462,0
20241107,133600,133932085,1462,1462,1462,1462,0
20241107,133500,133932085,1462,1462,1462,1462,0
20241107,133400,133932085,1462,1462,1462,1462,0
20241107,133300,133932085,1462,1462,1462,1462,0
20241107,133200,133932085,1462,1464,1464,1462,20
20241107,133100,133902824,1469,1469,1469,1469,0
20241107,133000,133902824,1469,1469,1469,1469,0
20241107,132900,133902824,1469,1469,1469,1469,0
20241107,132800,133902824,1469,1469,1469,1469,0
20241107,132700,133902824,1469,1469,1469,1469,47
20241107,132600,133833781,1465,1466,1466,1465,2
20241107,132500,133830850,1469,1469,1469,1469,0
20241107,132400,133830850,1469,1469,1469,1469,0
20241107,132300,133830850,1469,1469,1469,1469,0
20241107,132200,133830850,1469,1469,1469,1469,0
20241107,132100,133830850,1469,1469,1469,1469,0
20241107,132000,133830850,1469,1469,1469,1469,0
20241107,131900,133830850,1469,1469,1469,1469,0
20241107,131800,133830850,1469,1469,1469,1469,0
20241107,131700,133830850,1469,1469,1469,1469,0
20241107,131600,133830850,1469,1469,1469,1469,0
20241107,131500,133830850,1469,1469,1469,1469,0
20241107,131400,133830850,1469,1469,1469,1469,1000
20241107,131300,132361850,1469,1469,1469,1469,0
20241107,131200,132361850,1469,1469,1469,1469,0
20241107,131100,132361850,1469,1469,1469,1469,35
20241107,131000,132310435,1465,1465,1465,1465,0
20241107,130900,132310435,1465,1465,1465,1465,1
20241107,130800,132308970,1465,1465,1465,1465,2
20241107,130700,132306040,1461,1461,1461,1461,0
20241107,130600,132306040,1461,1461,1461,1461,1
20241107,130500,132304579,1469,1469,1469,1469,0
20241107,130400,132304579,1469,1469,1469,1469,0
20241107,130300,132304579,1469,1469,1469,1469,0
20241107,130200,132304579,1469,1469,1469,1469,0
20241107,130100,132304579,1469,1469,1469,1469,0
20241107,130000,132304579,1469,1469,1469,1469,13
20241107,125900,132285482,1470,1470,1470,1470,0
20241107,125800,132285482,1470,1470,1470,1470,0
20241107,125700,132285482,1470,1470,1470,1470,18
20241107,125600,132259022,1470,1470,1470,1470,0
20241107,125500,132259022,1470,1470,1470,1470,0
20241107,125400,132259022,1470,1462,1470,1460,2768
20241107,125300,128215572,1472,1472,1472,1472,0
20241107,125200,128215572,1472,1472,1472,1472,0
20241107,125100,128215572,1472,1472,1472,1472,0
20241107,125000,128215572,1472,1472,1472,1472,0
20241107,124900,128215572,1472,1472,1472,1472,0
20241107,124800,128215572,1472,1472,1472,1472,0
20241107,124700,128215572,1472,1472,1472,1472,0
20241107,124600,128215572,1472,1463,1472,1463,1222
20241107,124500,126427588,1472,1472,1472,1472,10
20241107,124400,126412868,1473,1473,1473,1473,0
20241107,124300,126412868,1473,1473,1473,1473,0
20241107,124200,126412868,1473,1473,1473,1473,0
20241107,124100,126412868,1473,1473,1473,1473,0
20241107,124000,126412868,1473,1471,1473,1462,722
20241107,123900,125355756,1474,1474,1474,1474,5
20241107,123800,125348386,1471,1471,1471,1471,8
20241107,123700,125336618,1471,1472,1472,1471,200
20241107,123600,125042324,1472,1472,1472,1472,0
20241107,123500,125042324,1472,1472,1472,1472,0
20241107,123400,125042324,1472,1472,1472,1472,0
20241107,123300,125042324,1472,1472,1472,1472,14
20241107,123200,125021716,1475,1475,1475,1475,0
20241107,123100,125021716,1475,1475,1475,1475,0
20241107,123000,125021716,1475,1475,1475,1475,0
20241107,122900,125021716,1475,1475,1475,1475,1
20241107,122800,125020241,1474,1474,1474,1474,100
20241107,122700,124872841,1472,1472,1472,1472,2
20241107,122600,124869897,1473,1474,1474,1473,201
20241107,122500,124573624,1478,1478,1478,1478,0
20241107,122400,124573624,1478,1478,1478,1478,0
20241107,122300,124573624,1478,1478,1478,1478,0
20241107,122200,124573624,1478,1476,1478,1476,13
20241107,122100,124554424,1476,1477,1477,1476,60
20241107,122000,124465814,1479,1479,1479,1479,0
20241107,121900,124465814,1479,1479,1479,1479,110
20241107,121800,124303124,1479,1479,1479,1479,60
20241107,121700,124214384,1479,1479,1479,1479,0
20241107,121600,124214384,1479,1479,1479,1479,0
20241107,121500,124214384,1479,1469,1479,1469,68
20241107,121400,124114442,1469,1469,1469,1469,3
20241107,121300,124110035,1480,1480,1480,1480,0
20241107,121200,124110035,1480,1480,1480,1480,20
20241107,121100,124080435,1470,1468,1470,1468,3238
20241107,121000,119322260,1468,1468,1468,1468,300
20241107,120900,118881860,1468,1468,1468,1468,0
20241107,120800,118881860,1468,1468,1468,1468,0
20241107,120700,118881860,1468,1468,1468,1468,0
20241107,120600,118881860,1468,1468,1468,1468,0
20241107,120500,118881860,1468,1468,1468,1468,0
20241107,120400,118881860,1468,1465,1468,1465,1000
20241107,120300,117416198,1465,1464,1465,1464,121
20241107,120200,117238999,1464,1464,1464,1464,0
20241107,120100,117238999,1464,1463,1464,1463,559
20241107,120000,116420743,1462,1462,1462,1462,681
20241107,115900,115425121,1462,1462,1462,1462,1
20241107,115800,115423659,1461,1461,1461,1461,0
20241107,115700,115423659,1461,1461,1461,1461,291
20241107,115600,114998508,1461,1461,1461,1461,0
20241107,115500,114998508,1461,1461,1461,1461,30
20241107,115400,114954678,1461,1460,1461,1460,4
20241107,115300,114948835,1461,1461,1461,1461,684
20241107,115200,113949511,1461,1461,1461,1461,0
20241107,115100,113949511,1461,1461,1461,1461,300
20241107,115000,113511211,1461,1461,1461,1461,50
20241107,114900,113438161,1460,1460,1460,1460,1
20241107,114800,113436701,1461,1461,1461,1461,0
20241107,114700,113436701,1461,1461,1461,1461,0
20241107,114600,113436701,1461,1461,1461,1461,5
20241107,114500,113429396,1460,1460,1460,1460,0
20241107,114400,113429396,1460,1460,1460,1460,59
20241107,114300,113343256,1460,1460,1460,1460,1
20241107,114200,113341796,1461,1461,1461,1461,0
20241107,114100,113341796,1461,1461,1461,1461,400
20241107,114000,112757396,1459,1459,1459,1459,2
20241107,113900,112754478,1461,1461,1461,1461,1000
20241107,113800,111293478,1461,1461,1461,1461,100
20241107,113700,111147378,1459,1459,1459,1459,1
20241107,113600,111145919,1461,1461,1461,1461,100
20241107,113500,110999819,1461,1461,1461,1461,0
20241107,113400,110999819,1461,1461,1461,1461,0
20241107,113300,110999819,1461,1461,1461,1461,0
20241107,113200,110999819,1461,1457,1461,1457,3
20241107,113100,110995440,1457,1457,1457,1457,100
20241107,113000,110849740,1457,1457,1457,1457,1
20241107,112900,110848283,1461,1461,1461,1461,0
20241107,112800,110848283,1461,1461,1461,1461,88
20241107,112700,110719715,1461,1461,1461,1461,30
20241107,112600,110675885,1457,1457,1457,1457,1
20241107,112500,110674428,1461,1461,1461,1461,10
20241107,112400,110659818,1456,1456,1456,1456,3
20241107,112300,110655450,1456,1456,1456,1456,3
20241107,112200,110651082,1461,1461,1461,1461,0
20241107,112100,110651082,1461,1461,1461,1461,11
20241107,112000,110635011,1456,1456,1456,1456,1
20241107,111900,110633555,1461,1461,1461,1461,0
20241107,111800,110633555,1461,1461,1461,1461,0
20241107,111700,110633555,1461,1461,1461,1461,0
20241107,111600,110633555,1461,1461,1461,1461,5
20241107,111500,110626250,1456,1456,1456,1456,301
20241107,111400,110187994,1461,1461,1461,1461,3
20241107,111300,110183611,1456,1456,1456,1456,645
20241107,111200,109244491,1462,1462,1462,1462,0
20241107,111100,109244491,1462,1462,1462,1462,0
20241107,111000,109244491,1462,1462,1462,1462,10
20241107,110900,109229871,1456,1456,1456,1456,1
20241107,110800,109228415,1462,1462,1462,1462,0
20241107,110700,109228415,1462,1462,1462,1462,0
20241107,110600,109228415,1462,1462,1462,1462,0
20241107,110500,109228415,1462,1462,1462,1462,0
20241107,110400,109228415,1462,1456,1462,1456,541
20241107,110300,108440479,1462,1462,1462,1462,0
20241107,110200,108440479,1462,1462,1462,1462,0
20241107,110100,108440479,1462,1462,1462,1462,0
20241107,110000,108440479,1462,1462,1462,1462,51
20241107,105900,108365917,1456,1456,1456,1456,0
20241107,105800,108365917,1456,1456,1456,1456,0
20241107,105700,108365917,1456,1456,1456,1456,1
20241107,105600,108364461,1462,1462,1462,1462,0
20241107,105500,108364461,1462,1462,1462,1462,0
20241107,105400,108364461,1462,1457,1462,1457,11
20241107,105300,108348384,1456,1456,1456,1456,30
20241107,105200,108304704,1462,1454,1462,1454,21
20241107,105100,108274010,1458,1463,1463,1458,13
20241107,105000,108255021,1464,1455,1464,1455,150
20241107,104900,108036482,1448,1448,1448,1448,0
20241107,104800,108036482,1448,1448,1448,1448,0
20241107,104700,108036482,1448,1448,1448,1448,1
20241107,104600,108035034,1448,1451,1451,1448,4998
20241107,104500,100787819,1450,1450,1450,1450,0
20241107,104400,100787819,1450,1450,1450,1450,0
20241107,104300,100787819,1450,1450,1450,1450,0
20241107,104200,100787819,1450,1450,1450,1450,22
20241107,104100,100755919,1450,1450,1450,1450,1
20241107,104000,100754469,1451,1451,1451,1451,0
20241107,103900,100754469,1451,1450,1451,1450,4407
20241107,103800,94362008,1450,1450,1450,1450,50
20241107,103700,94289508,1445,1445,1445,1445,0
20241107,103600,94289508,1445,1445,1445,1445,0
20241107,103500,94289508,1445,1445,1445,1445,1
20241107,103400,94288063,1450,1450,1450,1450,0
20241107,103300,94288063,1450,1450,1450,1450,100
20241107,103200,94143063,1451,1451,1451,1451,1
20241107,103100,94141612,1444,1444,1444,1444,514
20241107,103000,93399396,1444,1445,1445,1444,834
20241107,102900,92194967,1445,1445,1445,1445,155
20241107,102800,91970992,1451,1451,1451,1451,1
20241107,102700,91969541,1450,1452,1452,1450,1679
20241107,102600,89534478,1452,1452,1452,1452,97
20241107,102500,89393634,1451,1451,1451,1451,0
20241107,102400,89393634,1451,1451,1451,1451,1
20241107,102300,89392183,1451,1451,1451,1451,0
20241107,102200,89392183,1451,1451,1451,1451,0
20241107,102100,89392183,1451,1451,1451,1451,2
20241107,102000,89389281,1451,1453,1453,1451,13
20241107,101900,89370394,1453,1453,1453,1453,88
20241107,101800,89242530,1451,1451,1451,1451,1
20241107,101700,89241079,1451,1450,1451,1450,7193
20241107,101600,78811018,1451,1451,1451,1451,0
20241107,101500,78811018,1451,1451,1451,1451,0
20241107,101400,78811018,1451,1451,1451,1451,460
20241107,101300,78143558,1451,1451,1451,1451,1342
20241107,101200,76196316,1451,1451,1451,1451,1
20241107,101100,76194865,1451,1453,1453,1451,1121
20241107,101000,74567754,1452,1452,1452,1452,264
20241107,100900,74184426,1452,1452,1452,1452,0
20241107,100800,74184426,1452,1452,1452,1452,99
20241107,100700,74040678,1452,1452,1452,1452,1
20241107,100600,74039226,1453,1453,1453,1453,0
20241107,100500,74039226,1453,1460,1460,1453,120
20241107,100400,73864796,1452,1453,1453,1452,1201
20241107,100300,72120643,1453,1457,1457,1453,4725
20241107,100200,65251495,1457,1457,1457,1457,0
20241107,100100,65251495,1457,1457,1457,1457,1
20241107,100000,65250038,1464,1464,1464,1464,0
20241107,095900,65250038,1464,1464,1464,1464,0
20241107,095800,65250038,1464,1464,1464,1464,0
20241107,095700,65250038,1464,1464,1464,1464,0
20241107,095600,65250038,1464,1456,1464,1456,201
20241107,095500,64957374,1456,1456,1456,1456,1
20241107,095400,64955918,1453,1464,1464,1453,2003
20241107,095300,62044307,1463,1463,1463,1463,0
20241107,095200,62044307,1463,1463,1463,1463,1000
20241107,095100,60581307,1462,1462,1462,1462,1000
20241107,095000,59119307,1455,1455,1455,1455,2
20241107,094900,59116397,1455,1455,1455,1455,67
20241107,094800,59018912,1455,1455,1455,1455,0
20241107,094700,59018912,1455,1455,1455,1455,0
20241107,094600,59018912,1455,1455,1455,1455,100
20241107,094500,58873412,1455,1455,1455,1455,0
20241107,094400,58873412,1455,1455,1455,1455,2
20241107,094300,58870502,1455,1455,1455,1455,0
20241107,094200,58870502,1455,1455,1455,1455,200
20241107,094100,58579502,1455,1455,1455,1455,0
20241107,094000,58579502,1455,1455,1455,1455,123
20241107,093900,58400537,1455,1455,1455,1455,427
20241107,093800,57779252,1456,1457,1457,1456,1054
20241107,093700,56244176,1462,1462,1462,1462,0
20241107,093600,56244176,1462,1462,1462,1462,0
20241107,093500,56244176,1462,1462,1462,1462,33
20241107,093400,56195930,1462,1462,1462,1462,1
20241107,093300,56194468,1462,1462,1462,1455,16
20241107,093200,56171090,1462,1455,1462,1455,4
20241107,093100,56165263,1455,1455,1455,1455,920
20241107,093000,54826663,1455,1452,1455,1452,547
20241107,092900,54032389,1455,1456,1456,1455,920
20241107,092800,52693181,1467,1459,1467,1458,3831
20241107,092700,47106999,1468,1461,1468,1458,3304
20241107,092600,42284890,1461,1464,1464,1461,4000
20241107,092500,36434311,1465,1467,1467,1465,7038
20241107,092400,26117303,1466,1467,1467,1466,4500
20241107,092300,19519308,1473,1467,1473,1467,2
20241107,092200,19516368,1466,1467,1467,1466,400
20241107,092100,18929960,1467,1467,1467,1467,2
20241107,092000,18927026,1466,1466,1466,1466,2797
20241107,091900,14826624,1466,1474,1474,1466,3413
20241107,091800,9813735,1484,1484,1484,1484,0
20241107,091700,9813735,1484,1479,1484,1479,240
20241107,091600,9458258,1473,1480,1480,1473,12
20241107,091500,9440512,1473,1473,1473,1473,0
20241107,091400,9440512,1473,1473,1473,1473,2
20241107,091300,9437566,1473,1473,1473,1473,3
20241107,091200,9433147,1473,1473,1473,1473,97
20241107,091100,9290266,1473,1483,1483,1473,885
20241107,091000,7985925,1477,1477,1477,1477,2
20241107,090900,7982971,1477,1480,1480,1477,52
20241107,090800,7906044,1480,1480,1480,1480,0
20241107,090700,7906044,1480,1480,1480,1480,0
20241107,090600,7906044,1480,1488,1488,1480,768
20241107,090500,6765396,1480,1482,1482,1480,96
20241107,090400,6623273,1482,1485,1485,1482,785
20241107,090300,5458564,1485,1486,1486,1485,2
20241107,090200,5455593,1487,1487,1487,1487,0
20241107,090100,5455593,1487,1488,1488,1487,102
20241107,090000,5303818,1489,1489,1489,1489,3294