KissMeData/083470/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194600,63085808,1267,1267,1267,1267,478
20241114,194500,63085808,1267,1267,1267,1267,0
20241114,194400,63085808,1267,1267,1267,1267,0
20241114,194300,63085808,1267,1267,1267,1267,0
20241114,194200,63085808,1267,1267,1267,1267,0
20241114,194100,63085808,1267,1267,1267,1267,0
20241114,194000,63085808,1267,1267,1267,1267,0
20241114,193900,63085808,1267,1267,1267,1267,0
20241114,193800,63085808,1267,1267,1267,1267,0
20241114,193700,63085808,1267,1267,1267,1267,0
20241114,193600,63085808,1267,1267,1267,1267,0
20241114,193500,63085808,1267,1267,1267,1267,0
20241114,193400,63085808,1267,1267,1267,1267,0
20241114,193300,63085808,1267,1267,1267,1267,0
20241114,193200,63085808,1267,1267,1267,1267,0
20241114,193100,63085808,1267,1267,1267,1267,0
20241114,193000,63085808,1267,1267,1267,1267,0
20241114,192900,63085808,1267,1267,1267,1267,0
20241114,192800,63085808,1267,1267,1267,1267,0
20241114,192700,63085808,1267,1267,1267,1267,0
20241114,192600,63085808,1267,1267,1267,1267,0
20241114,192500,63085808,1267,1267,1267,1267,0
20241114,192400,63085808,1267,1267,1267,1267,0
20241114,192300,63085808,1267,1267,1267,1267,0
20241114,192200,63085808,1267,1267,1267,1267,0
20241114,192100,63085808,1267,1267,1267,1267,0
20241114,192000,63085808,1267,1267,1267,1267,0
20241114,191900,63085808,1267,1267,1267,1267,0
20241114,191800,63085808,1267,1267,1267,1267,0
20241114,191700,63085808,1267,1267,1267,1267,0
20241114,191600,63085808,1267,1267,1267,1267,478
20241114,191500,63085808,1267,1267,1267,1267,0
20241114,191400,63085808,1267,1267,1267,1267,0
20241114,191300,63085808,1267,1267,1267,1267,0
20241114,191200,63085808,1267,1267,1267,1267,0
20241114,191100,63085808,1267,1267,1267,1267,0
20241114,191000,63085808,1267,1267,1267,1267,0
20241114,190900,63085808,1267,1267,1267,1267,0
20241114,190800,63085808,1267,1267,1267,1267,0
20241114,190700,63085808,1267,1267,1267,1267,0
20241114,190600,63085808,1267,1267,1267,1267,0
20241114,190500,63085808,1267,1267,1267,1267,0
20241114,190400,63085808,1267,1267,1267,1267,0
20241114,190300,63085808,1267,1267,1267,1267,0
20241114,190200,63085808,1267,1267,1267,1267,0
20241114,190100,63085808,1267,1267,1267,1267,0
20241114,190000,63085808,1267,1267,1267,1267,0
20241114,185900,63085808,1267,1267,1267,1267,0
20241114,185800,63085808,1267,1267,1267,1267,0
20241114,185700,63085808,1267,1267,1267,1267,0
20241114,185600,63085808,1267,1267,1267,1267,0
20241114,185500,63085808,1267,1267,1267,1267,0
20241114,185400,63085808,1267,1267,1267,1267,0
20241114,185300,63085808,1267,1267,1267,1267,0
20241114,185200,63085808,1267,1267,1267,1267,0
20241114,185100,63085808,1267,1267,1267,1267,0
20241114,185000,63085808,1267,1267,1267,1267,0
20241114,184900,63085808,1267,1267,1267,1267,0
20241114,184800,63085808,1267,1267,1267,1267,0
20241114,184700,63085808,1267,1267,1267,1267,0
20241114,184600,63085808,1267,1267,1267,1267,478
20241114,184500,63085808,1267,1267,1267,1267,0
20241114,184400,63085808,1267,1267,1267,1267,0
20241114,184300,63085808,1267,1267,1267,1267,0
20241114,184200,63085808,1267,1267,1267,1267,0
20241114,184100,63085808,1267,1267,1267,1267,0
20241114,184000,63085808,1267,1267,1267,1267,0
20241114,183900,63085808,1267,1267,1267,1267,0
20241114,183800,63085808,1267,1267,1267,1267,0
20241114,183700,63085808,1267,1267,1267,1267,0
20241114,183600,63085808,1267,1267,1267,1267,0
20241114,183500,63085808,1267,1267,1267,1267,0
20241114,183400,63085808,1267,1267,1267,1267,0
20241114,183300,63085808,1267,1267,1267,1267,0
20241114,183200,63085808,1267,1267,1267,1267,0
20241114,183100,63085808,1267,1267,1267,1267,0
20241114,183000,63085808,1267,1267,1267,1267,0
20241114,182900,63085808,1267,1267,1267,1267,0
20241114,182800,63085808,1267,1267,1267,1267,0
20241114,182700,63085808,1267,1267,1267,1267,0
20241114,182600,63085808,1267,1267,1267,1267,0
20241114,182500,63085808,1267,1267,1267,1267,0
20241114,182400,63085808,1267,1267,1267,1267,0
20241114,182300,63085808,1267,1267,1267,1267,0
20241114,182200,63085808,1267,1267,1267,1267,0
20241114,182100,63085808,1267,1267,1267,1267,0
20241114,182000,63085808,1267,1267,1267,1267,0
20241114,181900,63085808,1267,1267,1267,1267,0
20241114,181800,63085808,1267,1267,1267,1267,0
20241114,181700,63085808,1267,1267,1267,1267,0
20241114,181600,63085808,1267,1267,1267,1267,478
20241114,181500,63085808,1267,1267,1267,1267,0
20241114,181400,63085808,1267,1267,1267,1267,0
20241114,181300,63085808,1267,1267,1267,1267,0
20241114,181200,63085808,1267,1267,1267,1267,0
20241114,181100,63085808,1267,1267,1267,1267,0
20241114,181000,63085808,1267,1267,1267,1267,0
20241114,180900,63085808,1267,1267,1267,1267,0
20241114,180800,63085808,1267,1267,1267,1267,0
20241114,180700,63085808,1267,1267,1267,1267,0
20241114,180600,63085808,1267,1267,1267,1267,0
20241114,180500,63085808,1267,1267,1267,1267,0
20241114,180400,63085808,1267,1267,1267,1267,0
20241114,180300,63085808,1267,1267,1267,1267,0
20241114,180200,63085808,1267,1267,1267,1267,0
20241114,180100,63085808,1267,1267,1267,1267,0
20241114,180000,63085808,1267,1267,1267,1267,0
20241114,175900,63085808,1267,1267,1267,1267,0
20241114,175800,63085808,1267,1267,1267,1267,0
20241114,175700,63085808,1267,1267,1267,1267,0
20241114,175600,63085808,1267,1267,1267,1267,0
20241114,175500,63085808,1267,1267,1267,1267,0
20241114,175400,63085808,1267,1267,1267,1267,0
20241114,175300,63085808,1267,1267,1267,1267,0
20241114,175200,63085808,1267,1267,1267,1267,0
20241114,175100,63085808,1267,1267,1267,1267,0
20241114,175000,63085808,1267,1267,1267,1267,0
20241114,174900,63085808,1267,1267,1267,1267,0
20241114,174800,63085808,1267,1267,1267,1267,0
20241114,174700,63085808,1267,1267,1267,1267,0
20241114,174600,63085808,1267,1267,1267,1267,478
20241114,174500,63085808,1267,1267,1267,1267,0
20241114,174400,63085808,1267,1267,1267,1267,0
20241114,174300,63085808,1267,1267,1267,1267,0
20241114,174200,63085808,1267,1267,1267,1267,0
20241114,174100,63085808,1267,1267,1267,1267,0
20241114,174000,63085808,1267,1267,1267,1267,0
20241114,173900,63085808,1267,1267,1267,1267,0
20241114,173800,63085808,1267,1267,1267,1267,0
20241114,173700,63085808,1267,1267,1267,1267,0
20241114,173600,63085808,1267,1267,1267,1267,0
20241114,173500,63085808,1267,1267,1267,1267,0
20241114,173400,63085808,1267,1267,1267,1267,0
20241114,173300,63085808,1267,1267,1267,1267,0
20241114,173200,63085808,1267,1267,1267,1267,0
20241114,173100,63085808,1267,1267,1267,1267,0
20241114,173000,63085808,1267,1267,1267,1267,0
20241114,172900,63085808,1267,1267,1267,1267,0
20241114,172800,63085808,1267,1267,1267,1267,0
20241114,172700,63085808,1267,1267,1267,1267,0
20241114,172600,63085808,1267,1267,1267,1267,0
20241114,172500,63085808,1267,1267,1267,1267,0
20241114,172400,63085808,1267,1267,1267,1267,0
20241114,172300,63085808,1267,1267,1267,1267,0
20241114,172200,63085808,1267,1267,1267,1267,0
20241114,172100,63085808,1267,1267,1267,1267,0
20241114,172000,63085808,1267,1267,1267,1267,0
20241114,171900,63085808,1267,1267,1267,1267,0
20241114,171800,63085808,1267,1267,1267,1267,0
20241114,171700,63085808,1267,1267,1267,1267,0
20241114,171600,63085808,1267,1267,1267,1267,478
20241114,171500,63085808,1267,1267,1267,1267,0
20241114,171400,63085808,1267,1267,1267,1267,0
20241114,171300,63085808,1267,1267,1267,1267,0
20241114,171200,63085808,1267,1267,1267,1267,0
20241114,171100,63085808,1267,1267,1267,1267,0
20241114,171000,63085808,1267,1267,1267,1267,0
20241114,170900,63085808,1267,1267,1267,1267,0
20241114,170800,63085808,1267,1267,1267,1267,0
20241114,170700,63085808,1267,1267,1267,1267,0
20241114,170600,63085808,1267,1267,1267,1267,0
20241114,170500,63085808,1267,1267,1267,1267,0
20241114,170400,63085808,1267,1267,1267,1267,0
20241114,170300,63085808,1267,1267,1267,1267,0
20241114,170200,63085808,1267,1267,1267,1267,0
20241114,170100,63085808,1267,1267,1267,1267,0
20241114,170000,63085808,1267,1267,1267,1267,0
20241114,165900,63085808,1267,1267,1267,1267,0
20241114,165800,63085808,1267,1267,1267,1267,0
20241114,165700,63085808,1267,1267,1267,1267,0
20241114,165600,63085808,1267,1267,1267,1267,0
20241114,165500,63085808,1267,1267,1267,1267,0
20241114,165400,63085808,1267,1267,1267,1267,0
20241114,165300,63085808,1267,1267,1267,1267,0
20241114,165200,63085808,1267,1267,1267,1267,0
20241114,165100,63085808,1267,1267,1267,1267,0
20241114,165000,63085808,1267,1267,1267,1267,0
20241114,164900,63085808,1267,1267,1267,1267,0
20241114,164800,63085808,1267,1267,1267,1267,0
20241114,164700,63085808,1267,1267,1267,1267,0
20241114,164600,63085808,1267,1267,1267,1267,478
20241114,164500,63085808,1267,1267,1267,1267,0
20241114,164400,63085808,1267,1267,1267,1267,0
20241114,164300,63085808,1267,1267,1267,1267,0
20241114,164200,63085808,1267,1267,1267,1267,0
20241114,164100,63085808,1267,1267,1267,1267,0
20241114,164000,63085808,1267,1267,1267,1267,0
20241114,163900,63085808,1267,1267,1267,1267,0
20241114,163800,63085808,1267,1267,1267,1267,0
20241114,163700,63085808,1267,1267,1267,1267,0
20241114,163600,63085808,1267,1267,1267,1267,0
20241114,163500,63085808,1267,1267,1267,1267,0
20241114,163400,63085808,1267,1267,1267,1267,0
20241114,163300,63085808,1267,1267,1267,1267,0
20241114,163200,63085808,1267,1267,1267,1267,0
20241114,163100,63085808,1267,1267,1267,1267,0
20241114,163000,63085808,1267,1267,1267,1267,478
20241114,162900,62480182,1265,1265,1265,1265,0
20241114,162800,62480182,1265,1265,1265,1265,0
20241114,162700,62480182,1265,1265,1265,1265,0
20241114,162600,62480182,1265,1265,1265,1265,0
20241114,162500,62480182,1265,1265,1265,1265,0
20241114,162400,62480182,1265,1265,1265,1265,0
20241114,162300,62480182,1265,1265,1265,1265,0
20241114,162200,62480182,1265,1265,1265,1265,0
20241114,162100,62480182,1265,1265,1265,1265,0
20241114,162000,62480182,1265,1265,1265,1265,0
20241114,161900,62480182,1265,1265,1265,1265,0
20241114,161800,62480182,1265,1265,1265,1265,0
20241114,161700,62480182,1265,1265,1265,1265,3
20241114,161600,62476387,1265,1265,1265,1265,0
20241114,161500,62476387,1265,1265,1265,1265,10
20241114,161400,62463737,1265,1265,1265,1265,0
20241114,161300,62463737,1265,1265,1265,1265,0
20241114,161200,62463737,1265,1265,1265,1265,0
20241114,161100,62463737,1265,1265,1265,1265,0
20241114,161000,62463737,1265,1265,1265,1265,0
20241114,160900,62463737,1265,1265,1265,1265,0
20241114,160800,62463737,1265,1265,1265,1265,0
20241114,160700,62463737,1265,1265,1265,1265,0
20241114,160600,62463737,1265,1265,1265,1265,0
20241114,160500,62463737,1265,1265,1265,1265,1
20241114,160400,62462472,1264,1264,1264,1264,0
20241114,160300,62462472,1264,1264,1264,1264,0
20241114,160200,62462472,1264,1264,1264,1264,0
20241114,160100,62462472,1264,1264,1264,1264,0
20241114,160000,62462472,1264,1264,1264,1264,400
20241114,155900,61956872,1264,1264,1264,1264,0
20241114,155800,61956872,1264,1264,1264,1264,0
20241114,155700,61956872,1264,1264,1264,1264,0
20241114,155600,61956872,1264,1265,1265,1264,5841
20241114,155500,54573841,1266,1266,1266,1266,0
20241114,155400,54573841,1266,1267,1267,1266,14
20241114,155300,54556110,1268,1269,1269,1268,14
20241114,155200,54538351,1270,1270,1270,1270,0
20241114,155100,54538351,1270,1270,1270,1270,0
20241114,155000,54538351,1270,1270,1270,1270,5
20241114,154900,54532001,1270,1270,1270,1270,0
20241114,154800,54532001,1270,1270,1270,1270,4
20241114,154700,54526921,1271,1271,1271,1271,0
20241114,154600,54526921,1271,1271,1271,1271,14
20241114,154500,54509127,1271,1271,1271,1271,7
20241114,154400,54500230,1271,1271,1271,1271,0
20241114,154300,54500230,1271,1271,1271,1271,0
20241114,154200,54500230,1271,1271,1271,1271,23
20241114,154100,54470997,1272,1272,1272,1272,0
20241114,154000,54470997,1272,1272,1272,1272,0
20241114,153900,54470997,1272,1272,1272,1272,0
20241114,153800,54470997,1272,1272,1272,1272,0
20241114,153700,54470997,1272,1272,1272,1272,0
20241114,153600,54470997,1272,1272,1272,1272,0
20241114,153500,54470997,1272,1272,1272,1272,0
20241114,153400,54470997,1272,1272,1272,1272,0
20241114,153300,54470997,1272,1271,1272,1271,100
20241114,153200,54343874,1271,1271,1271,1271,0
20241114,153100,54343874,1271,1271,1271,1271,0
20241114,153000,54343874,1271,1271,1271,1271,0
20241114,152900,54343874,1271,1271,1271,1271,1
20241114,152800,54342603,1273,1273,1273,1273,0
20241114,152700,54342603,1273,1264,1273,1264,111
20241114,152600,54201490,1275,1275,1275,1275,0
20241114,152500,54201490,1275,1275,1275,1275,0
20241114,152400,54201490,1275,1275,1275,1275,0
20241114,152300,54201490,1275,1275,1275,1275,0
20241114,152200,54201490,1275,1270,1275,1270,156
20241114,152100,54003287,1270,1269,1270,1269,4
20241114,152000,53998210,1264,1266,1269,1264,800
20241114,151900,52985967,1264,1263,1266,1263,3860
20241114,151800,48107198,1263,1263,1263,1263,2
20241114,151700,48104672,1263,1263,1263,1263,2
20241114,151600,48102146,1263,1263,1263,1263,0
20241114,151500,48102146,1263,1263,1263,1263,5000
20241114,151400,41787146,1263,1263,1263,1263,0
20241114,151300,41787146,1263,1263,1263,1263,0
20241114,151200,41787146,1263,1256,1263,1256,72
20241114,151100,41696707,1263,1263,1263,1263,0
20241114,151000,41696707,1263,1263,1263,1263,0
20241114,150900,41696707,1263,1263,1263,1263,0
20241114,150800,41696707,1263,1260,1264,1256,33
20241114,150700,41655149,1256,1257,1260,1256,231
20241114,150600,41364803,1256,1256,1257,1256,263
20241114,150500,41034472,1256,1256,1256,1256,0
20241114,150400,41034472,1256,1256,1256,1256,0
20241114,150300,41034472,1256,1256,1256,1256,0
20241114,150200,41034472,1256,1256,1256,1256,0
20241114,150100,41034472,1256,1256,1256,1256,0
20241114,150000,41034472,1256,1256,1256,1256,0
20241114,145900,41034472,1256,1256,1256,1256,0
20241114,145800,41034472,1256,1256,1256,1256,0
20241114,145700,41034472,1256,1256,1256,1256,0
20241114,145600,41034472,1256,1256,1256,1256,5
20241114,145500,41028192,1257,1257,1257,1257,0
20241114,145400,41028192,1257,1253,1257,1253,1000
20241114,145300,39773058,1253,1253,1253,1253,0
20241114,145200,39773058,1253,1253,1253,1253,0
20241114,145100,39773058,1253,1253,1253,1253,0
20241114,145000,39773058,1253,1253,1253,1253,0
20241114,144900,39773058,1253,1253,1253,1253,1
20241114,144800,39771805,1252,1252,1252,1252,1
20241114,144700,39770553,1253,1253,1253,1253,0
20241114,144600,39770553,1253,1253,1253,1253,0
20241114,144500,39770553,1253,1253,1253,1253,0
20241114,144400,39770553,1253,1248,1253,1248,8
20241114,144300,39760540,1249,1249,1249,1249,0
20241114,144200,39760540,1249,1249,1249,1249,0
20241114,144100,39760540,1249,1249,1249,1249,8
20241114,144000,39750548,1250,1250,1250,1250,2
20241114,143900,39748048,1258,1258,1258,1258,0
20241114,143800,39748048,1258,1258,1258,1258,0
20241114,143700,39748048,1258,1258,1258,1258,0
20241114,143600,39748048,1258,1258,1258,1258,0
20241114,143500,39748048,1258,1258,1258,1258,0
20241114,143400,39748048,1258,1258,1258,1258,0
20241114,143300,39748048,1258,1258,1258,1258,0
20241114,143200,39748048,1258,1258,1258,1258,0
20241114,143100,39748048,1258,1258,1258,1258,0
20241114,143000,39748048,1258,1258,1258,1258,0
20241114,142900,39748048,1258,1253,1258,1250,1000
20241114,142800,38494801,1253,1253,1253,1253,0
20241114,142700,38494801,1253,1253,1253,1253,5
20241114,142600,38488536,1258,1258,1258,1258,0
20241114,142500,38488536,1258,1258,1258,1258,0
20241114,142400,38488536,1258,1241,1258,1241,700
20241114,142300,37617535,1241,1241,1241,1241,1
20241114,142200,37616294,1247,1247,1247,1247,0
20241114,142100,37616294,1247,1247,1247,1247,0
20241114,142000,37616294,1247,1247,1247,1247,0
20241114,141900,37616294,1247,1247,1247,1247,0
20241114,141800,37616294,1247,1247,1247,1247,0
20241114,141700,37616294,1247,1247,1247,1247,0
20241114,141600,37616294,1247,1247,1247,1247,0
20241114,141500,37616294,1247,1247,1247,1247,0
20241114,141400,37616294,1247,1247,1247,1247,0
20241114,141300,37616294,1247,1247,1247,1247,0
20241114,141200,37616294,1247,1247,1247,1247,0
20241114,141100,37616294,1247,1247,1247,1247,314
20241114,141000,37224736,1248,1247,1248,1247,472
20241114,140900,36636151,1251,1250,1251,1250,5
20241114,140800,36629900,1227,1245,1245,1227,2000
20241114,140700,34161282,1258,1258,1258,1258,0
20241114,140600,34161282,1258,1258,1258,1258,0
20241114,140500,34161282,1258,1258,1258,1258,0
20241114,140400,34161282,1258,1258,1258,1258,0
20241114,140300,34161282,1258,1244,1258,1239,300
20241114,140200,33785985,1258,1258,1258,1258,0
20241114,140100,33785985,1258,1252,1258,1252,200
20241114,140000,33535323,1252,1252,1252,1252,0
20241114,135900,33535323,1252,1252,1252,1252,0
20241114,135800,33535323,1252,1252,1252,1252,0
20241114,135700,33535323,1252,1252,1252,1252,0
20241114,135600,33535323,1252,1252,1252,1252,0
20241114,135500,33535323,1252,1252,1252,1252,0
20241114,135400,33535323,1252,1252,1252,1252,0
20241114,135300,33535323,1252,1252,1252,1252,0
20241114,135200,33535323,1252,1252,1252,1252,0
20241114,135100,33535323,1252,1252,1252,1252,0
20241114,135000,33535323,1252,1252,1252,1252,0
20241114,134900,33535323,1252,1252,1252,1252,59
20241114,134800,33461455,1252,1252,1252,1252,0
20241114,134700,33461455,1252,1252,1252,1252,0
20241114,134600,33461455,1252,1252,1252,1252,0
20241114,134500,33461455,1252,1252,1252,1252,0
20241114,134400,33461455,1252,1252,1252,1252,0
20241114,134300,33461455,1252,1252,1252,1252,0
20241114,134200,33461455,1252,1252,1252,1252,0
20241114,134100,33461455,1252,1252,1252,1252,0
20241114,134000,33461455,1252,1252,1252,1252,0
20241114,133900,33461455,1252,1252,1252,1252,0
20241114,133800,33461455,1252,1252,1252,1252,1
20241114,133700,33460203,1252,1252,1252,1252,0
20241114,133600,33460203,1252,1252,1252,1252,0
20241114,133500,33460203,1252,1252,1252,1252,0
20241114,133400,33460203,1252,1252,1252,1252,0
20241114,133300,33460203,1252,1252,1252,1252,0
20241114,133200,33460203,1252,1252,1252,1252,0
20241114,133100,33460203,1252,1252,1252,1252,0
20241114,133000,33460203,1252,1252,1252,1252,0
20241114,132900,33460203,1252,1252,1252,1252,0
20241114,132800,33460203,1252,1252,1252,1252,0
20241114,132700,33460203,1252,1252,1252,1252,0
20241114,132600,33460203,1252,1252,1252,1252,0
20241114,132500,33460203,1252,1252,1252,1252,0
20241114,132400,33460203,1252,1252,1252,1252,0
20241114,132300,33460203,1252,1252,1252,1252,0
20241114,132200,33460203,1252,1252,1252,1252,0
20241114,132100,33460203,1252,1252,1252,1252,0
20241114,132000,33460203,1252,1252,1252,1252,0
20241114,131900,33460203,1252,1252,1252,1252,0
20241114,131800,33460203,1252,1252,1252,1252,0
20241114,131700,33460203,1252,1252,1252,1252,0
20241114,131600,33460203,1252,1252,1252,1252,0
20241114,131500,33460203,1252,1252,1252,1252,4
20241114,131400,33455195,1243,1243,1243,1243,0
20241114,131300,33455195,1243,1243,1243,1243,0
20241114,131200,33455195,1243,1243,1243,1243,0
20241114,131100,33455195,1243,1243,1243,1243,0
20241114,131000,33455195,1243,1244,1244,1243,107
20241114,130900,33322193,1256,1256,1256,1256,0
20241114,130800,33322193,1256,1256,1256,1256,0
20241114,130700,33322193,1256,1256,1256,1256,0
20241114,130600,33322193,1256,1256,1256,1256,0
20241114,130500,33322193,1256,1254,1257,1254,21
20241114,130400,33295829,1244,1244,1244,1244,0
20241114,130300,33295829,1244,1245,1245,1244,76
20241114,130200,33201212,1259,1259,1259,1259,0
20241114,130100,33201212,1259,1259,1259,1259,0
20241114,130000,33201212,1259,1259,1259,1259,0
20241114,125900,33201212,1259,1259,1259,1259,0
20241114,125800,33201212,1259,1259,1259,1259,0
20241114,125700,33201212,1259,1259,1259,1259,0
20241114,125600,33201212,1259,1259,1259,1259,2
20241114,125500,33198694,1258,1258,1258,1258,7
20241114,125400,33189888,1259,1259,1259,1259,0
20241114,125300,33189888,1259,1259,1259,1259,0
20241114,125200,33189888,1259,1259,1259,1259,0
20241114,125100,33189888,1259,1259,1259,1259,0
20241114,125000,33189888,1259,1259,1259,1259,0
20241114,124900,33189888,1259,1259,1259,1259,0
20241114,124800,33189888,1259,1259,1259,1259,0
20241114,124700,33189888,1259,1259,1259,1259,0
20241114,124600,33189888,1259,1259,1259,1259,0
20241114,124500,33189888,1259,1259,1259,1259,0
20241114,124400,33189888,1259,1259,1259,1259,0
20241114,124300,33189888,1259,1259,1259,1259,0
20241114,124200,33189888,1259,1259,1259,1259,1
20241114,124100,33188629,1260,1260,1260,1260,0
20241114,124000,33188629,1260,1260,1260,1260,0
20241114,123900,33188629,1260,1260,1260,1260,0
20241114,123800,33188629,1260,1259,1260,1259,500
20241114,123700,32558659,1259,1259,1259,1259,0
20241114,123600,32558659,1259,1253,1260,1253,502
20241114,123500,31926155,1254,1260,1260,1254,883
20241114,123400,30818843,1260,1260,1260,1260,3
20241114,123300,30815063,1263,1263,1263,1263,0
20241114,123200,30815063,1263,1263,1263,1263,0
20241114,123100,30815063,1263,1263,1263,1263,0
20241114,123000,30815063,1263,1263,1263,1263,0
20241114,122900,30815063,1263,1263,1263,1263,0
20241114,122800,30815063,1263,1263,1263,1263,0
20241114,122700,30815063,1263,1263,1263,1263,0
20241114,122600,30815063,1263,1263,1263,1263,0
20241114,122500,30815063,1263,1263,1263,1263,0
20241114,122400,30815063,1263,1263,1263,1263,0
20241114,122300,30815063,1263,1263,1263,1263,0
20241114,122200,30815063,1263,1263,1263,1263,0
20241114,122100,30815063,1263,1263,1263,1263,0
20241114,122000,30815063,1263,1263,1263,1263,0
20241114,121900,30815063,1263,1263,1263,1263,0
20241114,121800,30815063,1263,1263,1263,1263,0
20241114,121700,30815063,1263,1263,1263,1263,0
20241114,121600,30815063,1263,1263,1263,1263,0
20241114,121500,30815063,1263,1263,1263,1263,0
20241114,121400,30815063,1263,1263,1263,1263,0
20241114,121300,30815063,1263,1263,1263,1263,0
20241114,121200,30815063,1263,1263,1263,1263,0
20241114,121100,30815063,1263,1263,1263,1263,0
20241114,121000,30815063,1263,1263,1263,1263,0
20241114,120900,30815063,1263,1263,1263,1263,0
20241114,120800,30815063,1263,1263,1263,1263,0
20241114,120700,30815063,1263,1263,1263,1263,0
20241114,120600,30815063,1263,1263,1263,1263,0
20241114,120500,30815063,1263,1263,1263,1263,0
20241114,120400,30815063,1263,1263,1263,1263,0
20241114,120300,30815063,1263,1263,1263,1263,0
20241114,120200,30815063,1263,1263,1263,1263,0
20241114,120100,30815063,1263,1263,1263,1263,0
20241114,120000,30815063,1263,1263,1263,1263,0
20241114,115900,30815063,1263,1263,1263,1263,1
20241114,115800,30813800,1255,1254,1255,1254,128
20241114,115700,30653282,1254,1254,1254,1254,0
20241114,115600,30653282,1254,1254,1254,1254,0
20241114,115500,30653282,1254,1254,1254,1254,0
20241114,115400,30653282,1254,1254,1254,1254,0
20241114,115300,30653282,1254,1254,1254,1254,9
20241114,115200,30641996,1258,1258,1258,1258,0
20241114,115100,30641996,1258,1258,1258,1258,0
20241114,115000,30641996,1258,1263,1264,1258,280
20241114,114900,30289739,1264,1264,1264,1264,0
20241114,114800,30289739,1264,1264,1264,1264,1
20241114,114700,30288475,1258,1258,1258,1258,1
20241114,114600,30287217,1264,1264,1264,1264,1
20241114,114500,30285953,1258,1258,1258,1258,0
20241114,114400,30285953,1258,1258,1258,1258,8
20241114,114300,30275889,1264,1264,1264,1264,1
20241114,114200,30274625,1258,1263,1263,1258,6684
20241114,114100,21860072,1264,1264,1264,1264,0
20241114,114000,21860072,1264,1266,1266,1264,316
20241114,113900,21460028,1267,1267,1267,1267,0
20241114,113800,21460028,1267,1267,1267,1267,0
20241114,113700,21460028,1267,1267,1267,1267,1
20241114,113600,21458761,1266,1266,1266,1266,1
20241114,113500,21457495,1267,1266,1267,1266,38
20241114,113400,21409380,1266,1266,1266,1266,8
20241114,113300,21399252,1267,1267,1267,1267,0
20241114,113200,21399252,1267,1267,1267,1267,77
20241114,113100,21301693,1267,1267,1267,1267,0
20241114,113000,21301693,1267,1267,1267,1267,0
20241114,112900,21301693,1267,1267,1267,1267,0
20241114,112800,21301693,1267,1267,1267,1267,0
20241114,112700,21301693,1267,1267,1267,1267,0
20241114,112600,21301693,1267,1267,1267,1267,0
20241114,112500,21301693,1267,1267,1267,1267,0
20241114,112400,21301693,1267,1267,1267,1267,0
20241114,112300,21301693,1267,1266,1267,1266,80
20241114,112200,21200412,1265,1265,1265,1265,0
20241114,112100,21200412,1265,1265,1265,1265,79
20241114,112000,21100477,1263,1263,1263,1263,1565
20241114,111900,19123882,1263,1263,1263,1263,0
20241114,111800,19123882,1263,1263,1263,1263,0
20241114,111700,19123882,1263,1263,1263,1263,0
20241114,111600,19123882,1263,1263,1263,1263,0
20241114,111500,19123882,1263,1263,1263,1263,7
20241114,111400,19115041,1265,1265,1265,1265,0
20241114,111300,19115041,1265,1265,1265,1265,0
20241114,111200,19115041,1265,1265,1265,1265,3
20241114,111100,19111246,1265,1265,1265,1265,0
20241114,111000,19111246,1265,1265,1265,1265,0
20241114,110900,19111246,1265,1265,1265,1265,1
20241114,110800,19109981,1265,1265,1265,1265,0
20241114,110700,19109981,1265,1266,1266,1265,10
20241114,110600,19097324,1268,1268,1268,1268,6
20241114,110500,19089716,1268,1268,1268,1268,0
20241114,110400,19089716,1268,1268,1268,1268,2
20241114,110300,19087180,1271,1271,1271,1271,15
20241114,110200,19068115,1271,1271,1271,1271,0
20241114,110100,19068115,1271,1271,1271,1271,0
20241114,110000,19068115,1271,1271,1271,1271,0
20241114,105900,19068115,1271,1271,1271,1271,1
20241114,105800,19066844,1271,1271,1271,1271,0
20241114,105700,19066844,1271,1271,1271,1271,36
20241114,105600,19021088,1271,1271,1271,1271,283
20241114,105500,18661395,1271,1258,1271,1258,4925
20241114,105400,12423986,1258,1253,1259,1253,3243
20241114,105300,8346069,1256,1256,1256,1256,0
20241114,105200,8346069,1256,1256,1256,1256,0
20241114,105100,8346069,1256,1256,1256,1256,0
20241114,105000,8346069,1256,1256,1256,1256,0
20241114,104900,8346069,1256,1256,1256,1256,0
20241114,104800,8346069,1256,1256,1256,1256,0
20241114,104700,8346069,1256,1256,1256,1256,0
20241114,104600,8346069,1256,1256,1256,1256,0
20241114,104500,8346069,1256,1256,1256,1256,0
20241114,104400,8346069,1256,1256,1256,1256,0
20241114,104300,8346069,1256,1256,1256,1256,1
20241114,104200,8344813,1256,1256,1256,1256,0
20241114,104100,8344813,1256,1256,1256,1256,0
20241114,104000,8344813,1256,1256,1256,1256,0
20241114,103900,8344813,1256,1256,1256,1256,0
20241114,103800,8344813,1256,1256,1256,1256,0
20241114,103700,8344813,1256,1256,1256,1256,0
20241114,103600,8344813,1256,1256,1256,1256,0
20241114,103500,8344813,1256,1256,1256,1256,33
20241114,103400,8303365,1256,1256,1256,1256,0
20241114,103300,8303365,1256,1256,1256,1256,10
20241114,103200,8290805,1257,1257,1257,1257,0
20241114,103100,8290805,1257,1257,1257,1257,0
20241114,103000,8290805,1257,1257,1257,1257,10
20241114,102900,8278235,1257,1257,1257,1257,0
20241114,102800,8278235,1257,1257,1257,1257,0
20241114,102700,8278235,1257,1257,1257,1257,0
20241114,102600,8278235,1257,1257,1257,1257,0
20241114,102500,8278235,1257,1257,1257,1257,0
20241114,102400,8278235,1257,1257,1257,1257,0
20241114,102300,8278235,1257,1257,1257,1257,0
20241114,102200,8278235,1257,1257,1257,1257,0
20241114,102100,8278235,1257,1257,1257,1257,0
20241114,102000,8278235,1257,1257,1257,1257,0
20241114,101900,8278235,1257,1257,1257,1257,0
20241114,101800,8278235,1257,1257,1257,1257,0
20241114,101700,8278235,1257,1257,1257,1257,0
20241114,101600,8278235,1257,1245,1257,1245,35
20241114,101500,8234600,1245,1245,1245,1245,69
20241114,101400,8148695,1245,1245,1245,1245,1
20241114,101300,8147450,1257,1237,1257,1237,257
20241114,101200,7829401,1250,1255,1255,1250,40
20241114,101100,7779301,1257,1257,1257,1257,200
20241114,101000,7527901,1257,1257,1257,1257,0
20241114,100900,7527901,1257,1248,1257,1248,21
20241114,100800,7501684,1250,1257,1257,1250,11
20241114,100700,7487927,1252,1255,1255,1252,30
20241114,100600,7450307,1257,1257,1257,1257,0
20241114,100500,7450307,1257,1257,1257,1257,0
20241114,100400,7450307,1257,1250,1257,1195,5151
20241114,100300,1213348,1250,1250,1250,1250,0
20241114,100200,1213348,1250,1250,1250,1250,100
20241114,100100,1088348,1258,1253,1258,1253,773
20241114,100000,116376,1252,1251,1252,1251,93