KissMeData/033250/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191700,267892537,1289,1289,1289,1289,2918
20241202,191600,267892537,1289,1289,1289,1289,0
20241202,191500,267892537,1289,1289,1289,1289,0
20241202,191400,267892537,1289,1289,1289,1289,0
20241202,191300,267892537,1289,1289,1289,1289,0
20241202,191200,267892537,1289,1289,1289,1289,0
20241202,191100,267892537,1289,1289,1289,1289,0
20241202,191000,267892537,1289,1289,1289,1289,0
20241202,190900,267892537,1289,1289,1289,1289,0
20241202,190800,267892537,1289,1289,1289,1289,0
20241202,190700,267892537,1289,1289,1289,1289,0
20241202,190600,267892537,1289,1289,1289,1289,0
20241202,190500,267892537,1289,1289,1289,1289,0
20241202,190400,267892537,1289,1289,1289,1289,0
20241202,190300,267892537,1289,1289,1289,1289,0
20241202,190200,267892537,1289,1289,1289,1289,0
20241202,190100,267892537,1289,1289,1289,1289,0
20241202,190000,267892537,1289,1289,1289,1289,0
20241202,185900,267892537,1289,1289,1289,1289,0
20241202,185800,267892537,1289,1289,1289,1289,0
20241202,185700,267892537,1289,1289,1289,1289,0
20241202,185600,267892537,1289,1289,1289,1289,0
20241202,185500,267892537,1289,1289,1289,1289,0
20241202,185400,267892537,1289,1289,1289,1289,0
20241202,185300,267892537,1289,1289,1289,1289,0
20241202,185200,267892537,1289,1289,1289,1289,0
20241202,185100,267892537,1289,1289,1289,1289,0
20241202,185000,267892537,1289,1289,1289,1289,0
20241202,184900,267892537,1289,1289,1289,1289,0
20241202,184800,267892537,1289,1289,1289,1289,0
20241202,184700,267892537,1289,1289,1289,1289,2918
20241202,184600,267892537,1289,1289,1289,1289,0
20241202,184500,267892537,1289,1289,1289,1289,0
20241202,184400,267892537,1289,1289,1289,1289,0
20241202,184300,267892537,1289,1289,1289,1289,0
20241202,184200,267892537,1289,1289,1289,1289,0
20241202,184100,267892537,1289,1289,1289,1289,0
20241202,184000,267892537,1289,1289,1289,1289,0
20241202,183900,267892537,1289,1289,1289,1289,0
20241202,183800,267892537,1289,1289,1289,1289,0
20241202,183700,267892537,1289,1289,1289,1289,0
20241202,183600,267892537,1289,1289,1289,1289,0
20241202,183500,267892537,1289,1289,1289,1289,0
20241202,183400,267892537,1289,1289,1289,1289,0
20241202,183300,267892537,1289,1289,1289,1289,0
20241202,183200,267892537,1289,1289,1289,1289,0
20241202,183100,267892537,1289,1289,1289,1289,0
20241202,183000,267892537,1289,1289,1289,1289,0
20241202,182900,267892537,1289,1289,1289,1289,0
20241202,182800,267892537,1289,1289,1289,1289,0
20241202,182700,267892537,1289,1289,1289,1289,0
20241202,182600,267892537,1289,1289,1289,1289,0
20241202,182500,267892537,1289,1289,1289,1289,0
20241202,182400,267892537,1289,1289,1289,1289,0
20241202,182300,267892537,1289,1289,1289,1289,0
20241202,182200,267892537,1289,1289,1289,1289,0
20241202,182100,267892537,1289,1289,1289,1289,0
20241202,182000,267892537,1289,1289,1289,1289,0
20241202,181900,267892537,1289,1289,1289,1289,0
20241202,181800,267892537,1289,1289,1289,1289,0
20241202,181700,267892537,1289,1289,1289,1289,2918
20241202,181600,267892537,1289,1289,1289,1289,0
20241202,181500,267892537,1289,1289,1289,1289,0
20241202,181400,267892537,1289,1289,1289,1289,0
20241202,181300,267892537,1289,1289,1289,1289,0
20241202,181200,267892537,1289,1289,1289,1289,0
20241202,181100,267892537,1289,1289,1289,1289,0
20241202,181000,267892537,1289,1289,1289,1289,0
20241202,180900,267892537,1289,1289,1289,1289,0
20241202,180800,267892537,1289,1289,1289,1289,0
20241202,180700,267892537,1289,1289,1289,1289,0
20241202,180600,267892537,1289,1289,1289,1289,0
20241202,180500,267892537,1289,1289,1289,1289,0
20241202,180400,267892537,1289,1289,1289,1289,0
20241202,180300,267892537,1289,1289,1289,1289,0
20241202,180200,267892537,1289,1289,1289,1289,0
20241202,180100,267892537,1289,1289,1289,1289,0
20241202,180000,267892537,1289,1289,1289,1289,0
20241202,175900,267892537,1289,1289,1289,1289,0
20241202,175800,267892537,1289,1289,1289,1289,0
20241202,175700,267892537,1289,1289,1289,1289,0
20241202,175600,267892537,1289,1289,1289,1289,0
20241202,175500,267892537,1289,1289,1289,1289,0
20241202,175400,267892537,1289,1289,1289,1289,0
20241202,175300,267892537,1289,1289,1289,1289,0
20241202,175200,267892537,1289,1289,1289,1289,0
20241202,175100,267892537,1289,1289,1289,1289,0
20241202,175000,267892537,1289,1289,1289,1289,0
20241202,174900,267892537,1289,1289,1289,1289,0
20241202,174800,267892537,1289,1289,1289,1289,0
20241202,174700,267892537,1289,1289,1289,1289,2918
20241202,174600,267892537,1289,1289,1289,1289,0
20241202,174500,267892537,1289,1289,1289,1289,0
20241202,174400,267892537,1289,1289,1289,1289,0
20241202,174300,267892537,1289,1289,1289,1289,0
20241202,174200,267892537,1289,1289,1289,1289,0
20241202,174100,267892537,1289,1289,1289,1289,0
20241202,174000,267892537,1289,1289,1289,1289,0
20241202,173900,267892537,1289,1289,1289,1289,0
20241202,173800,267892537,1289,1289,1289,1289,0
20241202,173700,267892537,1289,1289,1289,1289,0
20241202,173600,267892537,1289,1289,1289,1289,0
20241202,173500,267892537,1289,1289,1289,1289,0
20241202,173400,267892537,1289,1289,1289,1289,0
20241202,173300,267892537,1289,1289,1289,1289,0
20241202,173200,267892537,1289,1289,1289,1289,0
20241202,173100,267892537,1289,1289,1289,1289,0
20241202,173000,267892537,1289,1289,1289,1289,0
20241202,172900,267892537,1289,1289,1289,1289,0
20241202,172800,267892537,1289,1289,1289,1289,0
20241202,172700,267892537,1289,1289,1289,1289,0
20241202,172600,267892537,1289,1289,1289,1289,0
20241202,172500,267892537,1289,1289,1289,1289,0
20241202,172400,267892537,1289,1289,1289,1289,0
20241202,172300,267892537,1289,1289,1289,1289,0
20241202,172200,267892537,1289,1289,1289,1289,0
20241202,172100,267892537,1289,1289,1289,1289,0
20241202,172000,267892537,1289,1289,1289,1289,0
20241202,171900,267892537,1289,1289,1289,1289,0
20241202,171800,267892537,1289,1289,1289,1289,0
20241202,171700,267892537,1289,1289,1289,1289,2918
20241202,171600,267892537,1289,1289,1289,1289,0
20241202,171500,267892537,1289,1289,1289,1289,0
20241202,171400,267892537,1289,1289,1289,1289,0
20241202,171300,267892537,1289,1289,1289,1289,0
20241202,171200,267892537,1289,1289,1289,1289,0
20241202,171100,267892537,1289,1289,1289,1289,0
20241202,171000,267892537,1289,1289,1289,1289,0
20241202,170900,267892537,1289,1289,1289,1289,0
20241202,170800,267892537,1289,1289,1289,1289,0
20241202,170700,267892537,1289,1289,1289,1289,0
20241202,170600,267892537,1289,1289,1289,1289,0
20241202,170500,267892537,1289,1289,1289,1289,0
20241202,170400,267892537,1289,1289,1289,1289,0
20241202,170300,267892537,1289,1289,1289,1289,0
20241202,170200,267892537,1289,1289,1289,1289,0
20241202,170100,267892537,1289,1289,1289,1289,0
20241202,170000,267892537,1289,1289,1289,1289,0
20241202,165900,267892537,1289,1289,1289,1289,0
20241202,165800,267892537,1289,1289,1289,1289,0
20241202,165700,267892537,1289,1289,1289,1289,0
20241202,165600,267892537,1289,1289,1289,1289,0
20241202,165500,267892537,1289,1289,1289,1289,0
20241202,165400,267892537,1289,1289,1289,1289,0
20241202,165300,267892537,1289,1289,1289,1289,0
20241202,165200,267892537,1289,1289,1289,1289,0
20241202,165100,267892537,1289,1289,1289,1289,0
20241202,165000,267892537,1289,1289,1289,1289,0
20241202,164900,267892537,1289,1289,1289,1289,0
20241202,164800,267892537,1289,1289,1289,1289,0
20241202,164700,267892537,1289,1289,1289,1289,2918
20241202,164600,267892537,1289,1289,1289,1289,0
20241202,164500,267892537,1289,1289,1289,1289,0
20241202,164400,267892537,1289,1289,1289,1289,0
20241202,164300,267892537,1289,1289,1289,1289,0
20241202,164200,267892537,1289,1289,1289,1289,0
20241202,164100,267892537,1289,1289,1289,1289,0
20241202,164000,267892537,1289,1289,1289,1289,0
20241202,163900,267892537,1289,1289,1289,1289,0
20241202,163800,267892537,1289,1289,1289,1289,0
20241202,163700,267892537,1289,1289,1289,1289,0
20241202,163600,267892537,1289,1289,1289,1289,0
20241202,163500,267892537,1289,1289,1289,1289,0
20241202,163400,267892537,1289,1289,1289,1289,0
20241202,163300,267892537,1289,1289,1289,1289,0
20241202,163200,267892537,1289,1289,1289,1289,0
20241202,163100,267892537,1289,1289,1289,1289,0
20241202,163000,267892537,1289,1289,1289,1289,0
20241202,162900,267892537,1289,1289,1289,1289,0
20241202,162800,267892537,1289,1289,1289,1289,0
20241202,162700,267892537,1289,1289,1289,1289,0
20241202,162600,267892537,1289,1289,1289,1289,0
20241202,162500,267892537,1289,1289,1289,1289,0
20241202,162400,267892537,1289,1289,1289,1289,0
20241202,162300,267892537,1289,1289,1289,1289,0
20241202,162200,267892537,1289,1289,1289,1289,0
20241202,162100,267892537,1289,1289,1289,1289,0
20241202,162000,267892537,1289,1289,1289,1289,0
20241202,161900,267892537,1289,1289,1289,1289,0
20241202,161800,267892537,1289,1289,1289,1289,0
20241202,161700,267892537,1289,1289,1289,1289,2918
20241202,161600,267892537,1289,1289,1289,1289,0
20241202,161500,267892537,1289,1289,1289,1289,0
20241202,161400,267892537,1289,1289,1289,1289,0
20241202,161300,267892537,1289,1289,1289,1289,0
20241202,161200,267892537,1289,1289,1289,1289,0
20241202,161100,267892537,1289,1289,1289,1289,0
20241202,161000,267892537,1289,1289,1289,1289,0
20241202,160900,267892537,1289,1289,1289,1289,0
20241202,160800,267892537,1289,1289,1289,1289,0
20241202,160700,267892537,1289,1289,1289,1289,0
20241202,160600,267892537,1289,1289,1289,1289,0
20241202,160500,267892537,1289,1289,1289,1289,0
20241202,160400,267892537,1289,1289,1289,1289,0
20241202,160300,267892537,1289,1289,1289,1289,0
20241202,160200,267892537,1289,1289,1289,1289,0
20241202,160100,267892537,1289,1289,1289,1289,0
20241202,160000,267892537,1289,1289,1289,1289,0
20241202,155900,267892537,1289,1289,1289,1289,0
20241202,155800,267892537,1289,1289,1289,1289,0
20241202,155700,267892537,1289,1289,1289,1289,0
20241202,155600,267892537,1289,1289,1289,1289,0
20241202,155500,267892537,1289,1289,1289,1289,0
20241202,155400,267892537,1289,1289,1289,1289,0
20241202,155300,267892537,1289,1289,1289,1289,0
20241202,155200,267892537,1289,1289,1289,1289,0
20241202,155100,267892537,1289,1289,1289,1289,0
20241202,155000,267892537,1289,1289,1289,1289,0
20241202,154900,267892537,1289,1289,1289,1289,0
20241202,154800,267892537,1289,1289,1289,1289,0
20241202,154700,267892537,1289,1289,1289,1289,2918
20241202,154600,267892537,1289,1289,1289,1289,0
20241202,154500,267892537,1289,1289,1289,1289,0
20241202,154400,267892537,1289,1289,1289,1289,0
20241202,154300,267892537,1289,1289,1289,1289,0
20241202,154200,267892537,1289,1289,1289,1289,0
20241202,154100,267892537,1289,1289,1289,1289,0
20241202,154000,267892537,1289,1289,1289,1289,0
20241202,153900,267892537,1289,1289,1289,1289,0
20241202,153800,267892537,1289,1289,1289,1289,0
20241202,153700,267892537,1289,1289,1289,1289,0
20241202,153600,267892537,1289,1289,1289,1289,0
20241202,153500,267892537,1289,1289,1289,1289,0
20241202,153400,267892537,1289,1289,1289,1289,0
20241202,153300,267892537,1289,1289,1289,1289,0
20241202,153200,267892537,1289,1289,1289,1289,0
20241202,153100,267892537,1289,1289,1289,1289,0
20241202,153000,267892537,1289,1289,1289,1289,2918
20241202,152900,264131235,1289,1289,1289,1289,0
20241202,152800,264131235,1289,1289,1289,1289,0
20241202,152700,264131235,1289,1289,1289,1289,0
20241202,152600,264131235,1289,1289,1289,1289,0
20241202,152500,264131235,1289,1289,1289,1289,0
20241202,152400,264131235,1289,1289,1289,1289,0
20241202,152300,264131235,1289,1289,1289,1289,0
20241202,152200,264131235,1289,1289,1289,1289,0
20241202,152100,264131235,1289,1289,1289,1289,0
20241202,152000,264131235,1289,1289,1289,1289,0
20241202,151900,264131235,1289,1290,1290,1289,1252
20241202,151800,262516244,1289,1289,1289,1289,583
20241202,151700,261764757,1289,1289,1289,1289,100
20241202,151600,261635857,1287,1287,1287,1287,0
20241202,151500,261635857,1287,1287,1287,1287,0
20241202,151400,261635857,1287,1287,1287,1287,0
20241202,151300,261635857,1287,1287,1287,1287,0
20241202,151200,261635857,1287,1287,1287,1287,0
20241202,151100,261635857,1287,1287,1287,1287,471
20241202,151000,261029680,1287,1287,1287,1287,0
20241202,150900,261029680,1287,1287,1287,1287,0
20241202,150800,261029680,1287,1287,1287,1287,759
20241202,150700,260052847,1287,1287,1287,1287,23
20241202,150600,260023246,1287,1287,1287,1287,0
20241202,150500,260023246,1287,1287,1287,1287,4752
20241202,150400,253907422,1286,1287,1287,1286,1894
20241202,150300,251470144,1287,1288,1288,1287,4190
20241202,150200,246076830,1288,1288,1288,1288,0
20241202,150100,246076830,1288,1288,1288,1288,0
20241202,150000,246076830,1288,1288,1288,1288,130
20241202,145900,245909390,1291,1291,1291,1291,0
20241202,145800,245909390,1291,1291,1291,1291,0
20241202,145700,245909390,1291,1291,1291,1291,165
20241202,145600,245696375,1291,1291,1291,1291,36
20241202,145500,245649899,1291,1291,1291,1291,138
20241202,145400,245471741,1291,1291,1291,1291,0
20241202,145300,245471741,1291,1291,1291,1291,0
20241202,145200,245471741,1291,1291,1291,1291,0
20241202,145100,245471741,1291,1291,1291,1291,0
20241202,145000,245471741,1291,1291,1291,1291,0
20241202,144900,245471741,1291,1291,1291,1291,50
20241202,144800,245407191,1291,1291,1291,1291,600
20241202,144700,244632591,1291,1291,1291,1291,10
20241202,144600,244619681,1286,1286,1286,1286,0
20241202,144500,244619681,1286,1286,1286,1286,0
20241202,144400,244619681,1286,1286,1286,1286,0
20241202,144300,244619681,1286,1286,1286,1286,0
20241202,144200,244619681,1286,1286,1286,1286,0
20241202,144100,244619681,1286,1286,1286,1286,0
20241202,144000,244619681,1286,1286,1286,1286,0
20241202,143900,244619681,1286,1286,1286,1286,0
20241202,143800,244619681,1286,1286,1286,1286,191
20241202,143700,244374055,1291,1291,1291,1291,0
20241202,143600,244374055,1291,1291,1291,1291,0
20241202,143500,244374055,1291,1291,1291,1291,0
20241202,143400,244374055,1291,1291,1291,1291,0
20241202,143300,244374055,1291,1291,1291,1291,0
20241202,143200,244374055,1291,1291,1291,1291,0
20241202,143100,244374055,1291,1291,1291,1291,0
20241202,143000,244374055,1291,1291,1291,1291,10
20241202,142900,244361145,1287,1287,1287,1287,1250
20241202,142800,242752395,1288,1288,1288,1288,0
20241202,142700,242752395,1288,1288,1288,1288,316
20241202,142600,242345387,1290,1290,1290,1290,0
20241202,142500,242345387,1290,1290,1290,1290,0
20241202,142400,242345387,1290,1290,1290,1290,0
20241202,142300,242345387,1290,1290,1290,1290,0
20241202,142200,242345387,1290,1290,1290,1290,0
20241202,142100,242345387,1290,1290,1290,1290,0
20241202,142000,242345387,1290,1290,1290,1290,0
20241202,141900,242345387,1290,1290,1290,1290,0
20241202,141800,242345387,1290,1290,1290,1290,0
20241202,141700,242345387,1290,1290,1290,1290,337
20241202,141600,241910657,1291,1291,1291,1291,0
20241202,141500,241910657,1291,1291,1291,1291,0
20241202,141400,241910657,1291,1291,1291,1291,10
20241202,141300,241897747,1291,1291,1291,1291,0
20241202,141200,241897747,1291,1291,1291,1291,0
20241202,141100,241897747,1291,1291,1291,1291,199
20241202,141000,241640838,1292,1292,1292,1292,0
20241202,140900,241640838,1292,1292,1292,1292,0
20241202,140800,241640838,1292,1292,1292,1292,0
20241202,140700,241640838,1292,1292,1292,1292,0
20241202,140600,241640838,1292,1292,1292,1292,0
20241202,140500,241640838,1292,1292,1292,1292,0
20241202,140400,241640838,1292,1292,1292,1292,0
20241202,140300,241640838,1292,1292,1292,1292,6
20241202,140200,241633086,1292,1292,1292,1292,20
20241202,140100,241607246,1291,1291,1291,1291,4
20241202,140000,241602082,1291,1291,1291,1291,0
20241202,135900,241602082,1291,1291,1291,1291,0
20241202,135800,241602082,1291,1291,1291,1291,0
20241202,135700,241602082,1291,1291,1291,1291,0
20241202,135600,241602082,1291,1291,1291,1291,400
20241202,135500,241085682,1290,1290,1290,1290,0
20241202,135400,241085682,1290,1290,1290,1290,0
20241202,135300,241085682,1290,1290,1290,1290,0
20241202,135200,241085682,1290,1290,1290,1290,296
20241202,135100,240703842,1295,1295,1295,1295,7
20241202,135000,240694777,1295,1295,1295,1295,0
20241202,134900,240694777,1295,1295,1295,1295,0
20241202,134800,240694777,1295,1295,1295,1295,0
20241202,134700,240694777,1295,1295,1295,1295,0
20241202,134600,240694777,1295,1295,1295,1295,0
20241202,134500,240694777,1295,1295,1295,1295,0
20241202,134400,240694777,1295,1295,1295,1295,0
20241202,134300,240694777,1295,1291,1295,1291,2500
20241202,134200,237464949,1291,1291,1291,1291,0
20241202,134100,237464949,1291,1291,1291,1291,0
20241202,134000,237464949,1291,1291,1291,1291,0
20241202,133900,237464949,1291,1291,1291,1291,0
20241202,133800,237464949,1291,1291,1291,1291,1
20241202,133700,237463658,1290,1290,1290,1290,0
20241202,133600,237463658,1290,1289,1290,1289,1079
20241202,133500,236071827,1290,1290,1290,1290,0
20241202,133400,236071827,1290,1290,1290,1290,1000
20241202,133300,234781827,1288,1287,1288,1287,2002
20241202,133200,232203253,1289,1289,1289,1289,0
20241202,133100,232203253,1289,1289,1289,1289,1
20241202,133000,232201964,1289,1289,1289,1289,12
20241202,132900,232186496,1286,1286,1286,1286,0
20241202,132800,232186496,1286,1286,1286,1286,0
20241202,132700,232186496,1286,1286,1286,1286,3194
20241202,132600,228079012,1284,1284,1284,1284,121
20241202,132500,227923648,1282,1282,1282,1282,0
20241202,132400,227923648,1282,1282,1282,1282,0
20241202,132300,227923648,1282,1282,1282,1282,0
20241202,132200,227923648,1282,1282,1282,1282,0
20241202,132100,227923648,1282,1282,1282,1282,0
20241202,132000,227923648,1282,1282,1282,1282,0
20241202,131900,227923648,1282,1282,1282,1282,0
20241202,131800,227923648,1282,1282,1282,1282,0
20241202,131700,227923648,1282,1282,1282,1282,0
20241202,131600,227923648,1282,1282,1282,1282,0
20241202,131500,227923648,1282,1282,1282,1282,0
20241202,131400,227923648,1282,1282,1282,1282,0
20241202,131300,227923648,1282,1282,1282,1282,0
20241202,131200,227923648,1282,1282,1282,1282,0
20241202,131100,227923648,1282,1282,1282,1282,0
20241202,131000,227923648,1282,1282,1282,1282,0
20241202,130900,227923648,1282,1282,1282,1282,0
20241202,130800,227923648,1282,1282,1282,1282,0
20241202,130700,227923648,1282,1282,1282,1282,4559
20241202,130600,222079010,1283,1284,1284,1283,4943
20241202,130500,215736745,1286,1286,1286,1286,0
20241202,130400,215736745,1286,1286,1286,1286,0
20241202,130300,215736745,1286,1286,1286,1286,0
20241202,130200,215736745,1286,1286,1286,1286,0
20241202,130100,215736745,1286,1286,1286,1286,100
20241202,130000,215608145,1284,1284,1284,1284,0
20241202,125900,215608145,1284,1284,1284,1284,504
20241202,125800,214961009,1284,1284,1284,1284,100
20241202,125700,214832609,1283,1283,1283,1283,0
20241202,125600,214832609,1283,1283,1283,1283,0
20241202,125500,214832609,1283,1283,1283,1283,0
20241202,125400,214832609,1283,1287,1287,1283,151
20241202,125300,214638276,1283,1283,1283,1283,0
20241202,125200,214638276,1283,1283,1283,1283,0
20241202,125100,214638276,1283,1283,1283,1283,0
20241202,125000,214638276,1283,1283,1283,1283,150
20241202,124900,214445826,1283,1283,1283,1283,785
20241202,124800,213438671,1284,1284,1284,1284,2220
20241202,124700,210588191,1286,1286,1286,1286,221
20241202,124600,210303985,1286,1286,1286,1286,0
20241202,124500,210303985,1286,1286,1286,1286,0
20241202,124400,210303985,1286,1286,1286,1286,1020
20241202,124300,208992265,1284,1284,1284,1284,0
20241202,124200,208992265,1284,1284,1284,1284,1
20241202,124100,208990981,1284,1284,1284,1284,0
20241202,124000,208990981,1284,1284,1284,1284,200
20241202,123900,208734181,1284,1284,1284,1284,0
20241202,123800,208734181,1284,1284,1284,1284,0
20241202,123700,208734181,1284,1284,1284,1284,0
20241202,123600,208734181,1284,1284,1284,1284,1
20241202,123500,208732897,1284,1284,1284,1284,0
20241202,123400,208732897,1284,1284,1284,1284,0
20241202,123300,208732897,1284,1284,1284,1284,0
20241202,123200,208732897,1284,1284,1284,1284,0
20241202,123100,208732897,1284,1284,1284,1284,0
20241202,123000,208732897,1284,1284,1284,1284,1
20241202,122900,208731613,1286,1286,1286,1286,4
20241202,122800,208726469,1286,1286,1286,1286,0
20241202,122700,208726469,1286,1286,1286,1286,0
20241202,122600,208726469,1286,1286,1286,1286,10
20241202,122500,208713609,1284,1284,1284,1284,0
20241202,122400,208713609,1284,1284,1284,1284,1
20241202,122300,208712325,1284,1284,1284,1284,0
20241202,122200,208712325,1284,1284,1284,1284,0
20241202,122100,208712325,1284,1284,1284,1284,0
20241202,122000,208712325,1284,1284,1284,1284,20
20241202,121900,208686645,1283,1283,1283,1283,0
20241202,121800,208686645,1283,1283,1283,1283,1
20241202,121700,208685362,1283,1283,1283,1283,0
20241202,121600,208685362,1283,1283,1283,1283,0
20241202,121500,208685362,1283,1283,1283,1283,582
20241202,121400,207938656,1283,1283,1283,1283,822
20241202,121300,206884030,1283,1284,1284,1283,722
20241202,121200,205957366,1285,1284,1285,1284,1101
20241202,121100,204543582,1284,1284,1284,1284,0
20241202,121000,204543582,1284,1284,1284,1284,0
20241202,120900,204543582,1284,1284,1284,1284,742
20241202,120800,203590854,1284,1284,1284,1284,250
20241202,120700,203269854,1290,1290,1290,1290,1
20241202,120600,203268564,1290,1284,1290,1284,31
20241202,120500,203228725,1285,1285,1285,1285,0
20241202,120400,203228725,1285,1285,1285,1285,0
20241202,120300,203228725,1285,1285,1285,1285,0
20241202,120200,203228725,1285,1285,1285,1285,0
20241202,120100,203228725,1285,1285,1285,1285,1
20241202,120000,203227440,1283,1283,1283,1283,1
20241202,115900,203226157,1283,1283,1283,1283,0
20241202,115800,203226157,1283,1284,1284,1283,797
20241202,115700,202203605,1285,1285,1285,1285,0
20241202,115600,202203605,1285,1285,1285,1285,0
20241202,115500,202203605,1285,1286,1286,1285,9270
20241202,115400,190285635,1287,1288,1288,1287,8393
20241202,115300,179478496,1288,1288,1288,1288,400
20241202,115200,178963296,1288,1288,1288,1288,0
20241202,115100,178963296,1288,1289,1289,1288,572
20241202,115000,178226041,1296,1296,1296,1296,1
20241202,114900,178224745,1289,1295,1295,1289,1529
20241202,114800,176247864,1289,1289,1289,1289,1
20241202,114700,176246575,1289,1289,1289,1289,0
20241202,114600,176246575,1289,1289,1289,1289,0
20241202,114500,176246575,1289,1289,1289,1289,0
20241202,114400,176246575,1289,1289,1289,1289,0
20241202,114300,176246575,1289,1289,1289,1289,0
20241202,114200,176246575,1289,1289,1289,1289,2
20241202,114100,176243997,1296,1296,1296,1296,1
20241202,114000,176242701,1290,1290,1290,1290,0
20241202,113900,176242701,1290,1290,1290,1290,2231
20241202,113800,173364711,1290,1290,1290,1290,0
20241202,113700,173364711,1290,1290,1290,1290,0
20241202,113600,173364711,1290,1290,1290,1290,10
20241202,113500,173351811,1293,1294,1294,1293,414
20241202,113400,172816481,1297,1297,1297,1297,0
20241202,113300,172816481,1297,1297,1297,1297,0
20241202,113200,172816481,1297,1297,1297,1297,0
20241202,113100,172816481,1297,1297,1297,1297,0
20241202,113000,172816481,1297,1294,1297,1294,12
20241202,112900,172800923,1294,1294,1294,1294,133
20241202,112800,172628821,1294,1294,1294,1294,0
20241202,112700,172628821,1294,1294,1294,1294,0
20241202,112600,172628821,1294,1294,1294,1294,5
20241202,112500,172622351,1294,1294,1294,1289,1952
20241202,112400,170106213,1290,1290,1290,1290,982
20241202,112300,168839433,1298,1298,1298,1298,0
20241202,112200,168839433,1298,1298,1298,1298,0
20241202,112100,168839433,1298,1298,1298,1298,0
20241202,112000,168839433,1298,1290,1298,1290,294
20241202,111900,168460141,1298,1298,1298,1298,0
20241202,111800,168460141,1298,1290,1298,1290,3
20241202,111700,168456263,1290,1290,1290,1290,79
20241202,111600,168354353,1290,1290,1290,1290,207
20241202,111500,168087323,1290,1290,1290,1290,0
20241202,111400,168087323,1290,1290,1290,1290,0
20241202,111300,168087323,1290,1290,1290,1290,0
20241202,111200,168087323,1290,1290,1290,1290,2
20241202,111100,168084743,1298,1290,1298,1290,2004
20241202,111000,165499551,1290,1290,1290,1290,0
20241202,110900,165499551,1290,1294,1294,1290,575
20241202,110800,164757641,1298,1294,1298,1294,201
20241202,110700,164497543,1294,1294,1294,1294,0
20241202,110600,164497543,1294,1294,1294,1294,2
20241202,110500,164494955,1298,1298,1298,1298,0
20241202,110400,164494955,1298,1298,1298,1298,155
20241202,110300,164293765,1298,1298,1298,1298,0
20241202,110200,164293765,1298,1298,1298,1298,1
20241202,110100,164292467,1294,1294,1294,1294,0
20241202,110000,164292467,1294,1294,1294,1294,2
20241202,105900,164289879,1298,1298,1298,1298,0
20241202,105800,164289879,1298,1298,1298,1298,0
20241202,105700,164289879,1298,1298,1298,1298,0
20241202,105600,164289879,1298,1298,1298,1298,5
20241202,105500,164283389,1290,1293,1293,1290,190
20241202,105400,164038271,1293,1293,1293,1293,2
20241202,105300,164035685,1299,1293,1300,1293,2522
20241202,105200,160761877,1288,1288,1288,1288,0
20241202,105100,160761877,1288,1288,1288,1288,0
20241202,105000,160761877,1288,1288,1288,1288,0
20241202,104900,160761877,1288,1288,1288,1288,0
20241202,104800,160761877,1288,1288,1288,1288,2
20241202,104700,160759301,1293,1288,1293,1288,2
20241202,104600,160756720,1288,1288,1288,1288,0
20241202,104500,160756720,1288,1288,1288,1288,706
20241202,104400,159847392,1288,1293,1293,1288,19
20241202,104300,159822900,1287,1287,1287,1287,0
20241202,104200,159822900,1287,1287,1287,1287,2
20241202,104100,159820326,1294,1294,1294,1294,328
20241202,104000,159395894,1286,1286,1286,1286,0
20241202,103900,159395894,1286,1286,1286,1286,0
20241202,103800,159395894,1286,1286,1286,1286,0
20241202,103700,159395894,1286,1286,1286,1286,0
20241202,103600,159395894,1286,1286,1286,1286,2
20241202,103500,159393322,1296,1296,1296,1296,1
20241202,103400,159392026,1285,1284,1285,1284,1940
20241202,103300,156899588,1284,1284,1284,1284,582
20241202,103200,156152300,1284,1280,1284,1280,766
20241202,103100,155171816,1284,1284,1284,1284,1
20241202,103000,155170532,1280,1280,1280,1280,2
20241202,102900,155167972,1284,1284,1284,1284,613
20241202,102800,154380880,1284,1284,1284,1284,0
20241202,102700,154380880,1284,1284,1284,1284,49
20241202,102600,154317964,1284,1284,1284,1284,0
20241202,102500,154317964,1284,1284,1284,1284,200
20241202,102400,154061164,1284,1279,1284,1279,313
20241202,102300,153660832,1282,1282,1282,1282,0
20241202,102200,153660832,1282,1282,1282,1282,3
20241202,102100,153656986,1284,1277,1284,1276,1004
20241202,102000,152374873,1278,1285,1285,1278,7407
20241202,101900,142864409,1286,1286,1286,1286,0
20241202,101800,142864409,1286,1286,1286,1286,500
20241202,101700,142221409,1286,1286,1286,1286,50
20241202,101600,142157109,1286,1286,1286,1286,101
20241202,101500,142027223,1285,1285,1285,1285,1
20241202,101400,142025938,1285,1285,1285,1285,1024
20241202,101300,140710098,1285,1285,1285,1285,0
20241202,101200,140710098,1285,1285,1285,1285,2
20241202,101100,140707528,1290,1292,1292,1290,21709
20241202,101000,112678130,1293,1293,1293,1293,0
20241202,100900,112678130,1293,1294,1294,1293,14323
20241202,100800,94151941,1295,1296,1296,1295,6866
20241202,100700,85257471,1298,1298,1298,1298,10
20241202,100600,85244491,1297,1300,1300,1297,3376
20241202,100500,80855751,1297,1297,1297,1297,1130
20241202,100400,79390141,1295,1296,1296,1295,20
20241202,100300,79364238,1300,1300,1300,1300,2
20241202,100200,79361638,1295,1295,1295,1295,0
20241202,100100,79361638,1295,1295,1295,1295,1337
20241202,100000,77630223,1296,1296,1296,1296,103
20241202,095900,77496735,1300,1300,1300,1300,0
20241202,095800,77496735,1300,1300,1300,1300,0
20241202,095700,77496735,1300,1300,1300,1300,0
20241202,095600,77496735,1300,1300,1300,1300,0
20241202,095500,77496735,1300,1300,1300,1300,18
20241202,095400,77473335,1300,1300,1300,1300,0
20241202,095300,77473335,1300,1300,1300,1300,0
20241202,095200,77473335,1300,1300,1300,1300,0
20241202,095100,77473335,1300,1300,1300,1300,1
20241202,095000,77472035,1294,1300,1300,1294,1100
20241202,094900,76048035,1300,1300,1300,1294,850
20241202,094800,74945735,1295,1295,1295,1295,0
20241202,094700,74945735,1295,1295,1295,1295,0
20241202,094600,74945735,1295,1295,1295,1295,133
20241202,094500,74773500,1300,1300,1300,1300,4
20241202,094400,74768300,1293,1293,1293,1293,0
20241202,094300,74768300,1293,1293,1293,1293,0
20241202,094200,74768300,1293,1293,1293,1293,0
20241202,094100,74768300,1293,1299,1299,1293,20518
20241202,094000,48194879,1307,1307,1307,1307,2295
20241202,093900,45195314,1310,1310,1310,1310,0
20241202,093800,45195314,1310,1310,1310,1310,10
20241202,093700,45182214,1310,1310,1310,1310,0
20241202,093600,45182214,1310,1310,1310,1310,0
20241202,093500,45182214,1310,1310,1310,1310,0
20241202,093400,45182214,1310,1310,1310,1310,0
20241202,093300,45182214,1310,1310,1310,1310,1
20241202,093200,45180904,1309,1309,1309,1309,0
20241202,093100,45180904,1309,1309,1309,1309,3955
20241202,093000,40003809,1309,1296,1309,1296,507
20241202,092900,39346646,1296,1296,1296,1296,0
20241202,092800,39346646,1296,1309,1309,1296,101
20241202,092700,39215733,1300,1300,1300,1300,1
20241202,092600,39214433,1295,1295,1295,1295,6013
20241202,092500,31427598,1295,1295,1295,1295,501
20241202,092400,30778803,1296,1296,1296,1296,200
20241202,092300,30519603,1296,1296,1296,1296,1500
20241202,092200,28575603,1295,1300,1310,1295,1719
20241202,092100,26345479,1300,1300,1300,1300,643
20241202,092000,25509579,1300,1300,1300,1300,0
20241202,091900,25509579,1300,1300,1300,1300,652
20241202,091800,24661979,1300,1302,1302,1300,4050
20241202,091700,19392181,1302,1314,1314,1302,4425
20241202,091600,13616942,1312,1314,1314,1312,511
20241202,091500,12946480,1329,1329,1329,1329,0
20241202,091400,12946480,1329,1312,1329,1312,2052
20241202,091300,10236888,1312,1312,1312,1312,0
20241202,091200,10236888,1312,1312,1312,1312,0
20241202,091100,10236888,1312,1312,1312,1312,500
20241202,091000,9580888,1312,1312,1312,1312,228
20241202,090900,9281752,1306,1306,1306,1306,0
20241202,090800,9281752,1306,1312,1312,1306,4499
20241202,090700,3405752,1313,1313,1313,1313,0
20241202,090600,3405752,1313,1313,1313,1313,0
20241202,090500,3405752,1313,1321,1321,1313,211
20241202,090400,3127834,1325,1328,1328,1325,1491
20241202,090300,1149821,1329,1329,1329,1329,5
20241202,090200,1143176,1330,1333,1333,1330,14
20241202,090100,1124521,1332,1332,1332,1332,1
20241202,090000,1123189,1333,1334,1334,1333,842