KissMeData/033250/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191400,272524292,1364,1364,1364,1364,2170
20241111,191300,272524292,1364,1364,1364,1364,0
20241111,191200,272524292,1364,1364,1364,1364,0
20241111,191100,272524292,1364,1364,1364,1364,0
20241111,191000,272524292,1364,1364,1364,1364,0
20241111,190900,272524292,1364,1364,1364,1364,0
20241111,190800,272524292,1364,1364,1364,1364,0
20241111,190700,272524292,1364,1364,1364,1364,0
20241111,190600,272524292,1364,1364,1364,1364,0
20241111,190500,272524292,1364,1364,1364,1364,0
20241111,190400,272524292,1364,1364,1364,1364,0
20241111,190300,272524292,1364,1364,1364,1364,0
20241111,190200,272524292,1364,1364,1364,1364,0
20241111,190100,272524292,1364,1364,1364,1364,0
20241111,190000,272524292,1364,1364,1364,1364,0
20241111,185900,272524292,1364,1364,1364,1364,0
20241111,185800,272524292,1364,1364,1364,1364,0
20241111,185700,272524292,1364,1364,1364,1364,0
20241111,185600,272524292,1364,1364,1364,1364,0
20241111,185500,272524292,1364,1364,1364,1364,0
20241111,185400,272524292,1364,1364,1364,1364,0
20241111,185300,272524292,1364,1364,1364,1364,0
20241111,185200,272524292,1364,1364,1364,1364,0
20241111,185100,272524292,1364,1364,1364,1364,0
20241111,185000,272524292,1364,1364,1364,1364,0
20241111,184900,272524292,1364,1364,1364,1364,0
20241111,184800,272524292,1364,1364,1364,1364,0
20241111,184700,272524292,1364,1364,1364,1364,0
20241111,184600,272524292,1364,1364,1364,1364,0
20241111,184500,272524292,1364,1364,1364,1364,0
20241111,184400,272524292,1364,1364,1364,1364,2170
20241111,184300,272524292,1364,1364,1364,1364,0
20241111,184200,272524292,1364,1364,1364,1364,0
20241111,184100,272524292,1364,1364,1364,1364,0
20241111,184000,272524292,1364,1364,1364,1364,0
20241111,183900,272524292,1364,1364,1364,1364,0
20241111,183800,272524292,1364,1364,1364,1364,0
20241111,183700,272524292,1364,1364,1364,1364,0
20241111,183600,272524292,1364,1364,1364,1364,0
20241111,183500,272524292,1364,1364,1364,1364,0
20241111,183400,272524292,1364,1364,1364,1364,0
20241111,183300,272524292,1364,1364,1364,1364,0
20241111,183200,272524292,1364,1364,1364,1364,0
20241111,183100,272524292,1364,1364,1364,1364,0
20241111,183000,272524292,1364,1364,1364,1364,0
20241111,182900,272524292,1364,1364,1364,1364,0
20241111,182800,272524292,1364,1364,1364,1364,0
20241111,182700,272524292,1364,1364,1364,1364,0
20241111,182600,272524292,1364,1364,1364,1364,0
20241111,182500,272524292,1364,1364,1364,1364,0
20241111,182400,272524292,1364,1364,1364,1364,0
20241111,182300,272524292,1364,1364,1364,1364,0
20241111,182200,272524292,1364,1364,1364,1364,0
20241111,182100,272524292,1364,1364,1364,1364,0
20241111,182000,272524292,1364,1364,1364,1364,0
20241111,181900,272524292,1364,1364,1364,1364,0
20241111,181800,272524292,1364,1364,1364,1364,0
20241111,181700,272524292,1364,1364,1364,1364,0
20241111,181600,272524292,1364,1364,1364,1364,0
20241111,181500,272524292,1364,1364,1364,1364,0
20241111,181400,272524292,1364,1364,1364,1364,2170
20241111,181300,272524292,1364,1364,1364,1364,0
20241111,181200,272524292,1364,1364,1364,1364,0
20241111,181100,272524292,1364,1364,1364,1364,0
20241111,181000,272524292,1364,1364,1364,1364,0
20241111,180900,272524292,1364,1364,1364,1364,0
20241111,180800,272524292,1364,1364,1364,1364,0
20241111,180700,272524292,1364,1364,1364,1364,0
20241111,180600,272524292,1364,1364,1364,1364,0
20241111,180500,272524292,1364,1364,1364,1364,0
20241111,180400,272524292,1364,1364,1364,1364,0
20241111,180300,272524292,1364,1364,1364,1364,0
20241111,180200,272524292,1364,1364,1364,1364,0
20241111,180100,272524292,1364,1364,1364,1364,0
20241111,180000,272524292,1364,1364,1364,1364,0
20241111,175900,272524292,1364,1364,1364,1364,0
20241111,175800,272524292,1364,1364,1364,1364,0
20241111,175700,272524292,1364,1364,1364,1364,0
20241111,175600,272524292,1364,1364,1364,1364,0
20241111,175500,272524292,1364,1364,1364,1364,0
20241111,175400,272524292,1364,1364,1364,1364,0
20241111,175300,272524292,1364,1364,1364,1364,0
20241111,175200,272524292,1364,1364,1364,1364,0
20241111,175100,272524292,1364,1364,1364,1364,0
20241111,175000,272524292,1364,1364,1364,1364,0
20241111,174900,272524292,1364,1364,1364,1364,0
20241111,174800,272524292,1364,1364,1364,1364,0
20241111,174700,272524292,1364,1364,1364,1364,0
20241111,174600,272524292,1364,1364,1364,1364,0
20241111,174500,272524292,1364,1364,1364,1364,0
20241111,174400,272524292,1364,1364,1364,1364,2170
20241111,174300,272524292,1364,1364,1364,1364,0
20241111,174200,272524292,1364,1364,1364,1364,0
20241111,174100,272524292,1364,1364,1364,1364,0
20241111,174000,272524292,1364,1364,1364,1364,0
20241111,173900,272524292,1364,1364,1364,1364,0
20241111,173800,272524292,1364,1364,1364,1364,0
20241111,173700,272524292,1364,1364,1364,1364,0
20241111,173600,272524292,1364,1364,1364,1364,0
20241111,173500,272524292,1364,1364,1364,1364,0
20241111,173400,272524292,1364,1364,1364,1364,0
20241111,173300,272524292,1364,1364,1364,1364,0
20241111,173200,272524292,1364,1364,1364,1364,0
20241111,173100,272524292,1364,1364,1364,1364,0
20241111,173000,272524292,1364,1364,1364,1364,0
20241111,172900,272524292,1364,1364,1364,1364,0
20241111,172800,272524292,1364,1364,1364,1364,0
20241111,172700,272524292,1364,1364,1364,1364,0
20241111,172600,272524292,1364,1364,1364,1364,0
20241111,172500,272524292,1364,1364,1364,1364,0
20241111,172400,272524292,1364,1364,1364,1364,0
20241111,172300,272524292,1364,1364,1364,1364,0
20241111,172200,272524292,1364,1364,1364,1364,0
20241111,172100,272524292,1364,1364,1364,1364,0
20241111,172000,272524292,1364,1364,1364,1364,0
20241111,171900,272524292,1364,1364,1364,1364,0
20241111,171800,272524292,1364,1364,1364,1364,0
20241111,171700,272524292,1364,1364,1364,1364,0
20241111,171600,272524292,1364,1364,1364,1364,0
20241111,171500,272524292,1364,1364,1364,1364,0
20241111,171400,272524292,1364,1364,1364,1364,2170
20241111,171300,272524292,1364,1364,1364,1364,0
20241111,171200,272524292,1364,1364,1364,1364,0
20241111,171100,272524292,1364,1364,1364,1364,0
20241111,171000,272524292,1364,1364,1364,1364,0
20241111,170900,272524292,1364,1364,1364,1364,0
20241111,170800,272524292,1364,1364,1364,1364,0
20241111,170700,272524292,1364,1364,1364,1364,0
20241111,170600,272524292,1364,1364,1364,1364,0
20241111,170500,272524292,1364,1364,1364,1364,0
20241111,170400,272524292,1364,1364,1364,1364,0
20241111,170300,272524292,1364,1364,1364,1364,0
20241111,170200,272524292,1364,1364,1364,1364,0
20241111,170100,272524292,1364,1364,1364,1364,0
20241111,170000,272524292,1364,1364,1364,1364,0
20241111,165900,272524292,1364,1364,1364,1364,0
20241111,165800,272524292,1364,1364,1364,1364,0
20241111,165700,272524292,1364,1364,1364,1364,0
20241111,165600,272524292,1364,1364,1364,1364,0
20241111,165500,272524292,1364,1364,1364,1364,0
20241111,165400,272524292,1364,1364,1364,1364,0
20241111,165300,272524292,1364,1364,1364,1364,0
20241111,165200,272524292,1364,1364,1364,1364,0
20241111,165100,272524292,1364,1364,1364,1364,0
20241111,165000,272524292,1364,1364,1364,1364,0
20241111,164900,272524292,1364,1364,1364,1364,0
20241111,164800,272524292,1364,1364,1364,1364,0
20241111,164700,272524292,1364,1364,1364,1364,0
20241111,164600,272524292,1364,1364,1364,1364,0
20241111,164500,272524292,1364,1364,1364,1364,0
20241111,164400,272524292,1364,1364,1364,1364,2170
20241111,164300,272524292,1364,1364,1364,1364,0
20241111,164200,272524292,1364,1364,1364,1364,0
20241111,164100,272524292,1364,1364,1364,1364,0
20241111,164000,272524292,1364,1364,1364,1364,0
20241111,163900,272524292,1364,1364,1364,1364,0
20241111,163800,272524292,1364,1364,1364,1364,0
20241111,163700,272524292,1364,1364,1364,1364,0
20241111,163600,272524292,1364,1364,1364,1364,0
20241111,163500,272524292,1364,1364,1364,1364,0
20241111,163400,272524292,1364,1364,1364,1364,0
20241111,163300,272524292,1364,1364,1364,1364,0
20241111,163200,272524292,1364,1364,1364,1364,0
20241111,163100,272524292,1364,1364,1364,1364,0
20241111,163000,272524292,1364,1364,1364,1364,0
20241111,162900,272524292,1364,1364,1364,1364,0
20241111,162800,272524292,1364,1364,1364,1364,0
20241111,162700,272524292,1364,1364,1364,1364,0
20241111,162600,272524292,1364,1364,1364,1364,0
20241111,162500,272524292,1364,1364,1364,1364,0
20241111,162400,272524292,1364,1364,1364,1364,0
20241111,162300,272524292,1364,1364,1364,1364,0
20241111,162200,272524292,1364,1364,1364,1364,0
20241111,162100,272524292,1364,1364,1364,1364,0
20241111,162000,272524292,1364,1364,1364,1364,0
20241111,161900,272524292,1364,1364,1364,1364,0
20241111,161800,272524292,1364,1364,1364,1364,0
20241111,161700,272524292,1364,1364,1364,1364,0
20241111,161600,272524292,1364,1364,1364,1364,0
20241111,161500,272524292,1364,1364,1364,1364,0
20241111,161400,272524292,1364,1364,1364,1364,2170
20241111,161300,272524292,1364,1364,1364,1364,0
20241111,161200,272524292,1364,1364,1364,1364,0
20241111,161100,272524292,1364,1364,1364,1364,0
20241111,161000,272524292,1364,1364,1364,1364,0
20241111,160900,272524292,1364,1364,1364,1364,0
20241111,160800,272524292,1364,1364,1364,1364,0
20241111,160700,272524292,1364,1364,1364,1364,0
20241111,160600,272524292,1364,1364,1364,1364,0
20241111,160500,272524292,1364,1364,1364,1364,0
20241111,160400,272524292,1364,1364,1364,1364,0
20241111,160300,272524292,1364,1364,1364,1364,0
20241111,160200,272524292,1364,1364,1364,1364,0
20241111,160100,272524292,1364,1364,1364,1364,0
20241111,160000,272524292,1364,1364,1364,1364,0
20241111,155900,272524292,1364,1364,1364,1364,0
20241111,155800,272524292,1364,1364,1364,1364,0
20241111,155700,272524292,1364,1364,1364,1364,0
20241111,155600,272524292,1364,1364,1364,1364,0
20241111,155500,272524292,1364,1364,1364,1364,0
20241111,155400,272524292,1364,1364,1364,1364,0
20241111,155300,272524292,1364,1364,1364,1364,0
20241111,155200,272524292,1364,1364,1364,1364,0
20241111,155100,272524292,1364,1364,1364,1364,0
20241111,155000,272524292,1364,1364,1364,1364,0
20241111,154900,272524292,1364,1364,1364,1364,0
20241111,154800,272524292,1364,1364,1364,1364,0
20241111,154700,272524292,1364,1364,1364,1364,0
20241111,154600,272524292,1364,1364,1364,1364,0
20241111,154500,272524292,1364,1364,1364,1364,0
20241111,154400,272524292,1364,1364,1364,1364,2170
20241111,154300,272524292,1364,1364,1364,1364,0
20241111,154200,272524292,1364,1364,1364,1364,0
20241111,154100,272524292,1364,1364,1364,1364,0
20241111,154000,272524292,1364,1364,1364,1364,0
20241111,153900,272524292,1364,1364,1364,1364,0
20241111,153800,272524292,1364,1364,1364,1364,0
20241111,153700,272524292,1364,1364,1364,1364,0
20241111,153600,272524292,1364,1364,1364,1364,0
20241111,153500,272524292,1364,1364,1364,1364,0
20241111,153400,272524292,1364,1364,1364,1364,0
20241111,153300,272524292,1364,1364,1364,1364,0
20241111,153200,272524292,1364,1364,1364,1364,0
20241111,153100,272524292,1364,1364,1364,1364,0
20241111,153000,272524292,1364,1364,1364,1364,2170
20241111,152900,269564412,1364,1364,1364,1364,0
20241111,152800,269564412,1364,1364,1364,1364,0
20241111,152700,269564412,1364,1364,1364,1364,0
20241111,152600,269564412,1364,1364,1364,1364,0
20241111,152500,269564412,1364,1364,1364,1364,0
20241111,152400,269564412,1364,1364,1364,1364,0
20241111,152300,269564412,1364,1364,1364,1364,0
20241111,152200,269564412,1364,1364,1364,1364,0
20241111,152100,269564412,1364,1364,1364,1364,0
20241111,152000,269564412,1364,1364,1364,1364,0
20241111,151900,269564412,1364,1365,1365,1364,301
20241111,151800,269153719,1367,1367,1367,1367,708
20241111,151700,268185883,1367,1373,1373,1367,391
20241111,151600,267651170,1374,1368,1374,1368,218
20241111,151500,267352928,1374,1374,1374,1374,0
20241111,151400,267352928,1374,1374,1374,1374,10
20241111,151300,267339188,1368,1368,1368,1368,389
20241111,151200,266807036,1374,1374,1374,1374,0
20241111,151100,266807036,1374,1374,1374,1374,0
20241111,151000,266807036,1374,1374,1374,1374,0
20241111,150900,266807036,1374,1374,1374,1374,0
20241111,150800,266807036,1374,1373,1374,1373,42
20241111,150700,266749369,1371,1371,1371,1371,0
20241111,150600,266749369,1371,1371,1371,1371,19
20241111,150500,266723320,1363,1363,1363,1363,134
20241111,150400,266540678,1363,1363,1363,1363,308
20241111,150300,266120874,1362,1369,1369,1362,3496
20241111,150200,261348610,1375,1375,1375,1375,440
20241111,150100,260743610,1375,1375,1375,1375,0
20241111,150000,260743610,1375,1375,1375,1375,4
20241111,145900,260738110,1377,1377,1377,1377,0
20241111,145800,260738110,1377,1377,1377,1377,0
20241111,145700,260738110,1377,1377,1377,1377,0
20241111,145600,260738110,1377,1377,1377,1377,0
20241111,145500,260738110,1377,1376,1377,1376,200
20241111,145400,260462887,1377,1377,1377,1377,0
20241111,145300,260462887,1377,1377,1377,1377,0
20241111,145200,260462887,1377,1377,1377,1377,0
20241111,145100,260462887,1377,1377,1377,1377,0
20241111,145000,260462887,1377,1377,1377,1377,0
20241111,144900,260462887,1377,1377,1377,1377,0
20241111,144800,260462887,1377,1375,1377,1375,796
20241111,144700,259367649,1375,1375,1375,1375,0
20241111,144600,259367649,1375,1375,1375,1375,0
20241111,144500,259367649,1375,1375,1375,1375,1
20241111,144400,259366274,1376,1376,1376,1376,0
20241111,144300,259366274,1376,1376,1376,1376,1
20241111,144200,259364898,1369,1370,1370,1369,3400
20241111,144100,254710248,1376,1376,1376,1376,0
20241111,144000,254710248,1376,1375,1376,1375,60
20241111,143900,254627738,1369,1369,1369,1369,0
20241111,143800,254627738,1369,1369,1369,1369,1435
20241111,143700,252663223,1369,1369,1369,1369,100
20241111,143600,252526323,1375,1375,1375,1375,10
20241111,143500,252512573,1375,1375,1375,1375,0
20241111,143400,252512573,1375,1375,1375,1375,0
20241111,143300,252512573,1375,1375,1375,1375,1
20241111,143200,252511198,1375,1374,1375,1374,15
20241111,143100,252490583,1370,1370,1370,1370,129
20241111,143000,252313853,1370,1370,1370,1370,11
20241111,142900,252298783,1370,1367,1370,1367,205
20241111,142800,252018395,1371,1371,1371,1371,0
20241111,142700,252018395,1371,1371,1371,1371,0
20241111,142600,252018395,1371,1371,1371,1371,0
20241111,142500,252018395,1371,1371,1371,1371,0
20241111,142400,252018395,1371,1371,1371,1371,0
20241111,142300,252018395,1371,1371,1371,1371,0
20241111,142200,252018395,1371,1371,1371,1371,0
20241111,142100,252018395,1371,1371,1371,1371,0
20241111,142000,252018395,1371,1371,1371,1371,0
20241111,141900,252018395,1371,1371,1371,1371,0
20241111,141800,252018395,1371,1371,1371,1371,0
20241111,141700,252018395,1371,1371,1371,1371,0
20241111,141600,252018395,1371,1371,1371,1371,0
20241111,141500,252018395,1371,1371,1371,1371,0
20241111,141400,252018395,1371,1371,1371,1371,0
20241111,141300,252018395,1371,1371,1371,1371,0
20241111,141200,252018395,1371,1371,1371,1371,0
20241111,141100,252018395,1371,1371,1371,1371,0
20241111,141000,252018395,1371,1371,1371,1371,0
20241111,140900,252018395,1371,1371,1371,1371,0
20241111,140800,252018395,1371,1371,1371,1371,0
20241111,140700,252018395,1371,1371,1371,1371,0
20241111,140600,252018395,1371,1371,1371,1371,0
20241111,140500,252018395,1371,1371,1371,1371,0
20241111,140400,252018395,1371,1371,1371,1371,110
20241111,140300,251867585,1366,1366,1366,1366,0
20241111,140200,251867585,1366,1366,1366,1366,0
20241111,140100,251867585,1366,1370,1370,1364,6927
20241111,140000,242403158,1375,1369,1375,1369,22
20241111,135900,242373016,1375,1375,1375,1375,0
20241111,135800,242373016,1375,1375,1375,1375,0
20241111,135700,242373016,1375,1375,1375,1375,10
20241111,135600,242359266,1368,1368,1368,1368,2
20241111,135500,242356530,1375,1375,1375,1375,0
20241111,135400,242356530,1375,1375,1375,1375,0
20241111,135300,242356530,1375,1375,1375,1375,10
20241111,135200,242342780,1368,1368,1368,1368,0
20241111,135100,242342780,1368,1368,1368,1368,0
20241111,135000,242342780,1368,1368,1368,1368,89
20241111,134900,242221028,1375,1368,1375,1368,1011
20241111,134800,240837910,1368,1371,1371,1368,2061
20241111,134700,238017873,1373,1374,1374,1373,573
20241111,134600,237231044,1375,1375,1375,1375,0
20241111,134500,237231044,1375,1375,1375,1375,0
20241111,134400,237231044,1375,1375,1375,1375,0
20241111,134300,237231044,1375,1375,1375,1375,200
20241111,134200,236956044,1379,1377,1379,1377,118
20241111,134100,236793538,1376,1376,1376,1376,0
20241111,134000,236793538,1376,1376,1376,1376,0
20241111,133900,236793538,1376,1376,1376,1376,0
20241111,133800,236793538,1376,1376,1376,1376,0
20241111,133700,236793538,1376,1376,1376,1376,0
20241111,133600,236793538,1376,1373,1379,1373,2598
20241111,133500,233224449,1372,1372,1372,1372,110
20241111,133400,233073529,1367,1367,1367,1367,36
20241111,133300,233024317,1367,1367,1367,1367,83
20241111,133200,232910856,1367,1367,1367,1367,38
20241111,133100,232858910,1367,1367,1367,1367,1518
20241111,133000,230783804,1365,1365,1365,1365,0
20241111,132900,230783804,1365,1365,1365,1365,0
20241111,132800,230783804,1365,1365,1365,1365,652
20241111,132700,229893824,1364,1364,1364,1364,0
20241111,132600,229893824,1364,1364,1364,1364,0
20241111,132500,229893824,1364,1364,1364,1364,0
20241111,132400,229893824,1364,1364,1364,1364,497
20241111,132300,229215916,1365,1365,1365,1365,0
20241111,132200,229215916,1365,1365,1365,1365,51
20241111,132100,229146301,1365,1365,1365,1365,100
20241111,132000,229009801,1365,1365,1365,1365,197
20241111,131900,228740896,1367,1367,1367,1367,0
20241111,131800,228740896,1367,1367,1367,1367,0
20241111,131700,228740896,1367,1367,1367,1367,0
20241111,131600,228740896,1367,1367,1367,1367,0
20241111,131500,228740896,1367,1367,1367,1367,70
20241111,131400,228645206,1367,1367,1367,1367,0
20241111,131300,228645206,1367,1366,1367,1366,5
20241111,131200,228638373,1366,1366,1366,1366,75
20241111,131100,228535923,1367,1367,1367,1367,0
20241111,131000,228535923,1367,1367,1367,1367,0
20241111,130900,228535923,1367,1367,1367,1367,438
20241111,130800,227937177,1367,1367,1367,1367,0
20241111,130700,227937177,1367,1367,1367,1367,0
20241111,130600,227937177,1367,1367,1367,1367,0
20241111,130500,227937177,1367,1366,1367,1366,600
20241111,130400,227117477,1367,1368,1368,1367,269
20241111,130300,226749684,1367,1367,1367,1367,0
20241111,130200,226749684,1367,1367,1367,1367,100
20241111,130100,226612984,1367,1367,1367,1367,1
20241111,130000,226611617,1373,1373,1373,1373,13
20241111,125900,226593768,1373,1373,1373,1373,12
20241111,125800,226577292,1366,1366,1366,1366,0
20241111,125700,226577292,1366,1366,1366,1366,760
20241111,125600,225539132,1366,1366,1366,1366,35
20241111,125500,225491322,1366,1366,1366,1366,342
20241111,125400,225024150,1366,1361,1366,1361,311
20241111,125300,224600829,1366,1366,1366,1366,23
20241111,125200,224569411,1366,1366,1366,1366,0
20241111,125100,224569411,1366,1366,1366,1366,0
20241111,125000,224569411,1366,1366,1366,1366,0
20241111,124900,224569411,1366,1366,1366,1366,10
20241111,124800,224555751,1361,1366,1366,1361,11
20241111,124700,224540730,1366,1366,1366,1366,5
20241111,124600,224533900,1366,1366,1366,1366,10
20241111,124500,224520240,1366,1366,1366,1366,30
20241111,124400,224479260,1359,1359,1359,1359,3
20241111,124300,224475183,1359,1359,1359,1359,450
20241111,124200,223863633,1358,1358,1358,1358,1
20241111,124100,223862275,1366,1366,1366,1366,0
20241111,124000,223862275,1366,1366,1366,1366,0
20241111,123900,223862275,1366,1357,1366,1355,2707
20241111,123800,220193184,1357,1366,1366,1357,120
20241111,123700,220030164,1357,1358,1358,1357,754
20241111,123600,219006940,1366,1366,1366,1357,121
20241111,123500,218841663,1357,1357,1357,1357,18
20241111,123400,218817237,1367,1366,1367,1366,5
20241111,123300,218810404,1357,1357,1357,1357,0
20241111,123200,218810404,1357,1362,1362,1357,300
20241111,123100,218402143,1362,1361,1362,1360,592
20241111,123000,217595845,1361,1361,1361,1361,51
20241111,122900,217526434,1362,1362,1362,1361,665
20241111,122800,216621204,1362,1362,1362,1362,15
20241111,122700,216600774,1362,1362,1362,1362,80
20241111,122600,216491814,1362,1363,1363,1362,1152
20241111,122500,214922780,1362,1362,1362,1362,0
20241111,122400,214922780,1362,1362,1362,1362,676
20241111,122300,214002068,1362,1362,1362,1362,0
20241111,122200,214002068,1362,1362,1362,1362,1
20241111,122100,214000706,1362,1362,1362,1362,4
20241111,122000,213995258,1362,1362,1362,1362,451
20241111,121900,213380996,1362,1362,1362,1362,0
20241111,121800,213380996,1362,1362,1362,1362,2
20241111,121700,213378272,1366,1366,1366,1366,10
20241111,121600,213364612,1360,1360,1360,1360,0
20241111,121500,213364612,1360,1358,1360,1358,4171
20241111,121400,207697258,1358,1358,1358,1358,133
20241111,121300,207516644,1358,1359,1359,1358,301
20241111,121200,207107783,1360,1360,1360,1358,147
20241111,121100,206907867,1360,1360,1360,1360,0
20241111,121000,206907867,1360,1360,1360,1360,0
20241111,120900,206907867,1360,1366,1366,1360,8352
20241111,120800,195543254,1366,1366,1366,1366,0
20241111,120700,195543254,1366,1366,1366,1366,0
20241111,120600,195543254,1366,1370,1370,1366,129
20241111,120500,195366668,1377,1377,1377,1377,0
20241111,120400,195366668,1377,1377,1377,1377,0
20241111,120300,195366668,1377,1377,1377,1377,6
20241111,120200,195358406,1369,1369,1369,1369,0
20241111,120100,195358406,1369,1369,1369,1369,0
20241111,120000,195358406,1369,1369,1369,1369,2
20241111,115900,195355668,1376,1376,1376,1376,20
20241111,115800,195328148,1376,1376,1376,1376,0
20241111,115700,195328148,1376,1375,1376,1375,200
20241111,115600,195052990,1376,1376,1376,1376,0
20241111,115500,195052990,1376,1376,1376,1376,3
20241111,115400,195048862,1369,1369,1369,1369,2
20241111,115300,195046124,1377,1377,1377,1377,2
20241111,115200,195043370,1369,1369,1369,1369,0
20241111,115100,195043370,1369,1370,1370,1369,21
20241111,115000,195014601,1371,1371,1371,1371,1862
20241111,114900,192461799,1372,1372,1372,1372,138
20241111,114800,192272463,1372,1372,1372,1372,2
20241111,114700,192269719,1381,1372,1381,1372,110
20241111,114600,192118349,1372,1372,1372,1372,100
20241111,114500,191981149,1372,1372,1372,1372,2513
20241111,114400,188533313,1382,1382,1382,1382,0
20241111,114300,188533313,1382,1381,1382,1381,3
20241111,114200,188529169,1372,1372,1372,1372,2
20241111,114100,188526425,1381,1381,1381,1381,0
20241111,114000,188526425,1381,1381,1381,1381,30
20241111,113900,188484995,1381,1381,1381,1381,0
20241111,113800,188484995,1381,1381,1381,1381,0
20241111,113700,188484995,1381,1380,1381,1380,1011
20241111,113600,187088840,1380,1380,1380,1368,16
20241111,113500,187066796,1367,1370,1370,1367,400
20241111,113400,186519680,1381,1381,1381,1381,0
20241111,113300,186519680,1381,1381,1381,1381,0
20241111,113200,186519680,1381,1374,1381,1367,2660
20241111,113100,182856198,1374,1374,1374,1374,1000
20241111,113000,181482198,1361,1369,1369,1361,4015
20241111,112900,176013072,1375,1375,1375,1375,0
20241111,112800,176013072,1375,1375,1375,1375,0
20241111,112700,176013072,1375,1375,1375,1375,0
20241111,112600,176013072,1375,1375,1375,1375,0
20241111,112500,176013072,1375,1375,1375,1375,10
20241111,112400,175999322,1369,1375,1375,1369,791
20241111,112300,174913500,1375,1372,1375,1370,2509
20241111,112200,171466978,1372,1371,1372,1371,601
20241111,112100,170642893,1372,1372,1372,1372,531
20241111,112000,169914361,1372,1372,1372,1372,0
20241111,111900,169914361,1372,1372,1372,1372,0
20241111,111800,169914361,1372,1374,1374,1372,3512
20241111,111700,165089435,1376,1376,1376,1376,5
20241111,111600,165082555,1373,1373,1373,1373,0
20241111,111500,165082555,1373,1373,1373,1373,0
20241111,111400,165082555,1373,1373,1373,1373,0
20241111,111300,165082555,1373,1373,1373,1373,100
20241111,111200,164945255,1373,1376,1376,1373,22
20241111,111100,164914989,1373,1376,1376,1373,510
20241111,111000,164214529,1375,1376,1376,1375,528
20241111,110900,163488520,1376,1376,1376,1376,0
20241111,110800,163488520,1376,1376,1376,1376,163
20241111,110700,163264232,1376,1376,1376,1376,0
20241111,110600,163264232,1376,1376,1376,1376,2
20241111,110500,163261480,1383,1383,1383,1383,0
20241111,110400,163261480,1383,1383,1383,1383,0
20241111,110300,163261480,1383,1383,1383,1383,0
20241111,110200,163261480,1383,1383,1383,1383,1000
20241111,110100,161878480,1383,1383,1383,1383,0
20241111,110000,161878480,1383,1375,1383,1375,56
20241111,105900,161801048,1383,1383,1383,1375,1065
20241111,105800,160336153,1375,1376,1376,1375,35
20241111,105700,160288023,1375,1375,1375,1375,0
20241111,105600,160288023,1375,1375,1375,1375,1000
20241111,105500,158913023,1375,1375,1375,1375,0
20241111,105400,158913023,1375,1375,1375,1375,2
20241111,105300,158910273,1388,1388,1388,1388,0
20241111,105200,158910273,1388,1388,1388,1388,1
20241111,105100,158908885,1388,1388,1388,1388,0
20241111,105000,158908885,1388,1388,1388,1388,0
20241111,104900,158908885,1388,1372,1388,1371,1296
20241111,104800,157129121,1373,1373,1373,1373,1308
20241111,104700,155333237,1379,1379,1379,1379,0
20241111,104600,155333237,1379,1379,1379,1379,0
20241111,104500,155333237,1379,1379,1379,1379,0
20241111,104400,155333237,1379,1379,1379,1379,30
20241111,104300,155291867,1371,1371,1371,1371,0
20241111,104200,155291867,1371,1390,1390,1371,4050
20241111,104100,149734688,1391,1391,1391,1391,5
20241111,104000,149727733,1376,1376,1376,1376,400
20241111,103900,149177333,1376,1376,1376,1376,0
20241111,103800,149177333,1376,1377,1377,1376,10955
20241111,103700,134102253,1376,1376,1376,1376,0
20241111,103600,134102253,1376,1376,1376,1376,2
20241111,103500,134099501,1391,1378,1391,1378,5201
20241111,103400,126932510,1391,1391,1391,1391,0
20241111,103300,126932510,1391,1391,1391,1391,0
20241111,103200,126932510,1391,1391,1391,1391,7
20241111,103100,126922773,1380,1382,1382,1380,2350
20241111,103000,123677613,1382,1382,1382,1382,5098
20241111,102900,116632177,1391,1391,1391,1391,0
20241111,102800,116632177,1391,1391,1391,1391,12
20241111,102700,116615485,1392,1392,1392,1392,0
20241111,102600,116615485,1392,1392,1392,1392,10
20241111,102500,116601565,1382,1382,1382,1382,0
20241111,102400,116601565,1382,1382,1382,1382,2
20241111,102300,116598801,1382,1382,1382,1382,0
20241111,102200,116598801,1382,1382,1382,1382,0
20241111,102100,116598801,1382,1382,1382,1382,94
20241111,102000,116468893,1394,1394,1394,1394,0
20241111,101900,116468893,1394,1394,1394,1394,10
20241111,101800,116454953,1382,1383,1383,1381,13
20241111,101700,116436988,1386,1386,1386,1386,0
20241111,101600,116436988,1386,1386,1386,1386,0
20241111,101500,116436988,1386,1389,1389,1386,1726
20241111,101400,114043049,1389,1389,1389,1389,0
20241111,101300,114043049,1389,1389,1389,1389,0
20241111,101200,114043049,1389,1389,1389,1389,2
20241111,101100,114040271,1397,1397,1397,1397,5
20241111,101000,114033286,1389,1389,1389,1389,0
20241111,100900,114033286,1389,1389,1389,1389,0
20241111,100800,114033286,1389,1389,1389,1389,0
20241111,100700,114033286,1389,1399,1399,1389,1212
20241111,100600,112349698,1399,1389,1399,1389,12
20241111,100500,112332930,1399,1399,1399,1399,0
20241111,100400,112332930,1399,1399,1399,1399,0
20241111,100300,112332930,1399,1399,1399,1399,0
20241111,100200,112332930,1399,1389,1399,1388,225
20241111,100100,112020596,1389,1390,1390,1389,66
20241111,100000,111928868,1390,1390,1390,1390,2
20241111,095900,111926088,1395,1399,1399,1395,77
20241111,095800,111818433,1399,1399,1399,1399,0
20241111,095700,111818433,1399,1399,1399,1399,0
20241111,095600,111818433,1399,1399,1399,1399,17
20241111,095500,111794650,1399,1390,1399,1388,365
20241111,095400,111287862,1400,1409,1409,1400,50
20241111,095300,111217808,1409,1409,1409,1409,1
20241111,095200,111216399,1409,1405,1409,1402,101
20241111,095100,111074700,1410,1410,1410,1410,10
20241111,095000,111060600,1402,1402,1402,1402,1790
20241111,094900,108551020,1410,1410,1410,1410,354
20241111,094800,108051880,1410,1410,1410,1410,1
20241111,094700,108050470,1415,1416,1416,1415,308
20241111,094600,107614403,1420,1420,1420,1420,2
20241111,094500,107611563,1422,1422,1422,1422,1
20241111,094400,107610141,1422,1422,1422,1422,27
20241111,094300,107571747,1422,1422,1422,1422,12
20241111,094200,107554683,1422,1423,1423,1422,3
20241111,094100,107550415,1424,1423,1424,1423,400
20241111,094000,106980825,1424,1424,1424,1424,0
20241111,093900,106980825,1424,1423,1424,1423,30
20241111,093800,106938115,1424,1424,1424,1424,0
20241111,093700,106938115,1424,1424,1424,1424,0
20241111,093600,106938115,1424,1424,1424,1424,0
20241111,093500,106938115,1424,1424,1424,1424,24
20241111,093400,106903939,1424,1424,1424,1424,200
20241111,093300,106619139,1424,1400,1439,1400,14183
20241111,093200,86474012,1388,1388,1388,1388,437
20241111,093100,85867456,1400,1400,1400,1400,800
20241111,093000,84747456,1400,1402,1402,1400,880
20241111,092900,83515244,1420,1420,1420,1420,0
20241111,092800,83515244,1420,1400,1420,1376,790
20241111,092700,82409249,1399,1402,1402,1355,4828
20241111,092600,75674775,1400,1400,1400,1400,0
20241111,092500,75674775,1400,1421,1421,1351,8974
20241111,092400,63410903,1416,1416,1416,1416,48
20241111,092300,63342935,1416,1417,1417,1416,50
20241111,092200,63272124,1418,1422,1422,1418,85
20241111,092100,63151444,1423,1424,1424,1423,1598
20241111,092000,60876593,1424,1424,1424,1424,513
20241111,091900,60146081,1425,1425,1425,1425,116
20241111,091800,59980781,1432,1432,1432,1432,0
20241111,091700,59980781,1432,1432,1432,1432,0
20241111,091600,59980781,1432,1432,1432,1432,0
20241111,091500,59980781,1432,1432,1432,1432,31498
20241111,091400,14875645,1442,1442,1442,1442,0
20241111,091300,14875645,1442,1433,1442,1433,3000
20241111,091200,10553845,1433,1433,1433,1433,600
20241111,091100,9694045,1432,1432,1432,1432,0
20241111,091000,9694045,1432,1425,1432,1425,4378
20241111,090900,3424784,1432,1432,1432,1432,122
20241111,090800,3250080,1425,1425,1425,1425,0
20241111,090700,3250080,1425,1425,1425,1425,70
20241111,090600,3150330,1425,1425,1425,1425,10
20241111,090500,3136080,1424,1424,1424,1424,0
20241111,090400,3136080,1424,1424,1424,1424,400
20241111,090300,2566480,1425,1425,1425,1425,870
20241111,090200,1326730,1425,1435,1435,1425,511
20241111,090100,598395,1435,1435,1435,1435,371
20241111,090000,66010,1435,1435,1435,1435,46