KissMeData/033170/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191400,441602061,912,912,912,912,3360
20241111,191300,441602061,912,912,912,912,0
20241111,191200,441602061,912,912,912,912,0
20241111,191100,441602061,912,912,912,912,0
20241111,191000,441602061,912,912,912,912,0
20241111,190900,441602061,912,912,912,912,0
20241111,190800,441602061,912,912,912,912,0
20241111,190700,441602061,912,912,912,912,0
20241111,190600,441602061,912,912,912,912,0
20241111,190500,441602061,912,912,912,912,0
20241111,190400,441602061,912,912,912,912,0
20241111,190300,441602061,912,912,912,912,0
20241111,190200,441602061,912,912,912,912,0
20241111,190100,441602061,912,912,912,912,0
20241111,190000,441602061,912,912,912,912,0
20241111,185900,441602061,912,912,912,912,0
20241111,185800,441602061,912,912,912,912,0
20241111,185700,441602061,912,912,912,912,0
20241111,185600,441602061,912,912,912,912,0
20241111,185500,441602061,912,912,912,912,0
20241111,185400,441602061,912,912,912,912,0
20241111,185300,441602061,912,912,912,912,0
20241111,185200,441602061,912,912,912,912,0
20241111,185100,441602061,912,912,912,912,0
20241111,185000,441602061,912,912,912,912,0
20241111,184900,441602061,912,912,912,912,0
20241111,184800,441602061,912,912,912,912,0
20241111,184700,441602061,912,912,912,912,0
20241111,184600,441602061,912,912,912,912,0
20241111,184500,441602061,912,912,912,912,0
20241111,184400,441602061,912,912,912,912,3360
20241111,184300,441602061,912,912,912,912,0
20241111,184200,441602061,912,912,912,912,0
20241111,184100,441602061,912,912,912,912,0
20241111,184000,441602061,912,912,912,912,0
20241111,183900,441602061,912,912,912,912,0
20241111,183800,441602061,912,912,912,912,0
20241111,183700,441602061,912,912,912,912,0
20241111,183600,441602061,912,912,912,912,0
20241111,183500,441602061,912,912,912,912,0
20241111,183400,441602061,912,912,912,912,0
20241111,183300,441602061,912,912,912,912,0
20241111,183200,441602061,912,912,912,912,0
20241111,183100,441602061,912,912,912,912,0
20241111,183000,441602061,912,912,912,912,0
20241111,182900,441602061,912,912,912,912,0
20241111,182800,441602061,912,912,912,912,0
20241111,182700,441602061,912,912,912,912,0
20241111,182600,441602061,912,912,912,912,0
20241111,182500,441602061,912,912,912,912,0
20241111,182400,441602061,912,912,912,912,0
20241111,182300,441602061,912,912,912,912,0
20241111,182200,441602061,912,912,912,912,0
20241111,182100,441602061,912,912,912,912,0
20241111,182000,441602061,912,912,912,912,0
20241111,181900,441602061,912,912,912,912,0
20241111,181800,441602061,912,912,912,912,0
20241111,181700,441602061,912,912,912,912,0
20241111,181600,441602061,912,912,912,912,0
20241111,181500,441602061,912,912,912,912,0
20241111,181400,441602061,912,912,912,912,3360
20241111,181300,441602061,912,912,912,912,0
20241111,181200,441602061,912,912,912,912,0
20241111,181100,441602061,912,912,912,912,0
20241111,181000,441602061,912,912,912,912,0
20241111,180900,441602061,912,912,912,912,0
20241111,180800,441602061,912,912,912,912,0
20241111,180700,441602061,912,912,912,912,0
20241111,180600,441602061,912,912,912,912,0
20241111,180500,441602061,912,912,912,912,0
20241111,180400,441602061,912,912,912,912,0
20241111,180300,441602061,912,912,912,912,0
20241111,180200,441602061,912,912,912,912,0
20241111,180100,441602061,912,912,912,912,0
20241111,180000,441602061,912,912,912,912,0
20241111,175900,441602061,912,912,912,912,0
20241111,175800,441602061,912,912,912,912,0
20241111,175700,441602061,912,912,912,912,0
20241111,175600,441602061,912,912,912,912,0
20241111,175500,441602061,912,912,912,912,0
20241111,175400,441602061,912,912,912,912,0
20241111,175300,441602061,912,912,912,912,0
20241111,175200,441602061,912,912,912,912,0
20241111,175100,441602061,912,912,912,912,0
20241111,175000,441602061,912,912,912,912,0
20241111,174900,441602061,912,912,912,912,0
20241111,174800,441602061,912,912,912,912,0
20241111,174700,441602061,912,912,912,912,0
20241111,174600,441602061,912,912,912,912,0
20241111,174500,441602061,912,912,912,912,0
20241111,174400,441602061,912,912,912,912,3360
20241111,174300,441602061,912,912,912,912,0
20241111,174200,441602061,912,912,912,912,0
20241111,174100,441602061,912,912,912,912,0
20241111,174000,441602061,912,912,912,912,0
20241111,173900,441602061,912,912,912,912,0
20241111,173800,441602061,912,912,912,912,0
20241111,173700,441602061,912,912,912,912,0
20241111,173600,441602061,912,912,912,912,0
20241111,173500,441602061,912,912,912,912,0
20241111,173400,441602061,912,912,912,912,0
20241111,173300,441602061,912,912,912,912,0
20241111,173200,441602061,912,912,912,912,0
20241111,173100,441602061,912,912,912,912,0
20241111,173000,441602061,912,912,912,912,0
20241111,172900,441602061,912,912,912,912,0
20241111,172800,441602061,912,912,912,912,0
20241111,172700,441602061,912,912,912,912,0
20241111,172600,441602061,912,912,912,912,0
20241111,172500,441602061,912,912,912,912,0
20241111,172400,441602061,912,912,912,912,0
20241111,172300,441602061,912,912,912,912,0
20241111,172200,441602061,912,912,912,912,0
20241111,172100,441602061,912,912,912,912,0
20241111,172000,441602061,912,912,912,912,0
20241111,171900,441602061,912,912,912,912,0
20241111,171800,441602061,912,912,912,912,0
20241111,171700,441602061,912,912,912,912,0
20241111,171600,441602061,912,912,912,912,0
20241111,171500,441602061,912,912,912,912,0
20241111,171400,441602061,912,912,912,912,3360
20241111,171300,441602061,912,912,912,912,0
20241111,171200,441602061,912,912,912,912,0
20241111,171100,441602061,912,912,912,912,0
20241111,171000,441602061,912,912,912,912,0
20241111,170900,441602061,912,912,912,912,0
20241111,170800,441602061,912,912,912,912,0
20241111,170700,441602061,912,912,912,912,0
20241111,170600,441602061,912,912,912,912,0
20241111,170500,441602061,912,912,912,912,0
20241111,170400,441602061,912,912,912,912,0
20241111,170300,441602061,912,912,912,912,0
20241111,170200,441602061,912,912,912,912,0
20241111,170100,441602061,912,912,912,912,0
20241111,170000,441602061,912,912,912,912,0
20241111,165900,441602061,912,912,912,912,0
20241111,165800,441602061,912,912,912,912,0
20241111,165700,441602061,912,912,912,912,0
20241111,165600,441602061,912,912,912,912,0
20241111,165500,441602061,912,912,912,912,0
20241111,165400,441602061,912,912,912,912,0
20241111,165300,441602061,912,912,912,912,0
20241111,165200,441602061,912,912,912,912,0
20241111,165100,441602061,912,912,912,912,0
20241111,165000,441602061,912,912,912,912,0
20241111,164900,441602061,912,912,912,912,0
20241111,164800,441602061,912,912,912,912,0
20241111,164700,441602061,912,912,912,912,0
20241111,164600,441602061,912,912,912,912,0
20241111,164500,441602061,912,912,912,912,0
20241111,164400,441602061,912,912,912,912,3360
20241111,164300,441602061,912,912,912,912,0
20241111,164200,441602061,912,912,912,912,0
20241111,164100,441602061,912,912,912,912,0
20241111,164000,441602061,912,912,912,912,0
20241111,163900,441602061,912,912,912,912,0
20241111,163800,441602061,912,912,912,912,0
20241111,163700,441602061,912,912,912,912,0
20241111,163600,441602061,912,912,912,912,0
20241111,163500,441602061,912,912,912,912,0
20241111,163400,441602061,912,912,912,912,0
20241111,163300,441602061,912,912,912,912,0
20241111,163200,441602061,912,912,912,912,0
20241111,163100,441602061,912,912,912,912,0
20241111,163000,441602061,912,912,912,912,0
20241111,162900,441602061,912,912,912,912,0
20241111,162800,441602061,912,912,912,912,0
20241111,162700,441602061,912,912,912,912,0
20241111,162600,441602061,912,912,912,912,0
20241111,162500,441602061,912,912,912,912,0
20241111,162400,441602061,912,912,912,912,0
20241111,162300,441602061,912,912,912,912,0
20241111,162200,441602061,912,912,912,912,0
20241111,162100,441602061,912,912,912,912,0
20241111,162000,441602061,912,912,912,912,0
20241111,161900,441602061,912,912,912,912,0
20241111,161800,441602061,912,912,912,912,0
20241111,161700,441602061,912,912,912,912,0
20241111,161600,441602061,912,912,912,912,0
20241111,161500,441602061,912,912,912,912,0
20241111,161400,441602061,912,912,912,912,3360
20241111,161300,441602061,912,912,912,912,0
20241111,161200,441602061,912,912,912,912,0
20241111,161100,441602061,912,912,912,912,0
20241111,161000,441602061,912,912,912,912,0
20241111,160900,441602061,912,912,912,912,0
20241111,160800,441602061,912,912,912,912,0
20241111,160700,441602061,912,912,912,912,0
20241111,160600,441602061,912,912,912,912,0
20241111,160500,441602061,912,912,912,912,0
20241111,160400,441602061,912,912,912,912,0
20241111,160300,441602061,912,912,912,912,0
20241111,160200,441602061,912,912,912,912,0
20241111,160100,441602061,912,912,912,912,0
20241111,160000,441602061,912,912,912,912,0
20241111,155900,441602061,912,912,912,912,0
20241111,155800,441602061,912,912,912,912,0
20241111,155700,441602061,912,912,912,912,0
20241111,155600,441602061,912,912,912,912,0
20241111,155500,441602061,912,912,912,912,0
20241111,155400,441602061,912,912,912,912,0
20241111,155300,441602061,912,912,912,912,0
20241111,155200,441602061,912,912,912,912,0
20241111,155100,441602061,912,912,912,912,0
20241111,155000,441602061,912,912,912,912,0
20241111,154900,441602061,912,912,912,912,0
20241111,154800,441602061,912,912,912,912,0
20241111,154700,441602061,912,912,912,912,0
20241111,154600,441602061,912,912,912,912,0
20241111,154500,441602061,912,912,912,912,0
20241111,154400,441602061,912,912,912,912,3360
20241111,154300,441602061,912,912,912,912,0
20241111,154200,441602061,912,912,912,912,0
20241111,154100,441602061,912,912,912,912,0
20241111,154000,441602061,912,912,912,912,0
20241111,153900,441602061,912,912,912,912,0
20241111,153800,441602061,912,912,912,912,0
20241111,153700,441602061,912,912,912,912,0
20241111,153600,441602061,912,912,912,912,0
20241111,153500,441602061,912,912,912,912,0
20241111,153400,441602061,912,912,912,912,0
20241111,153300,441602061,912,912,912,912,0
20241111,153200,441602061,912,912,912,912,0
20241111,153100,441602061,912,912,912,912,0
20241111,153000,441602061,912,912,912,912,3360
20241111,152900,438537741,920,920,920,920,0
20241111,152800,438537741,920,920,920,920,0
20241111,152700,438537741,920,920,920,920,0
20241111,152600,438537741,920,920,920,920,0
20241111,152500,438537741,920,920,920,920,0
20241111,152400,438537741,920,920,920,920,0
20241111,152300,438537741,920,920,920,920,0
20241111,152200,438537741,920,920,920,920,0
20241111,152100,438537741,920,920,920,920,0
20241111,152000,438537741,920,920,920,920,0
20241111,151900,438537741,920,913,920,913,2744
20241111,151800,436031178,917,914,917,913,1502
20241111,151700,434658410,914,914,914,914,462
20241111,151600,434236142,913,913,913,913,697
20241111,151500,433599781,913,912,913,912,704
20241111,151400,432957632,913,912,913,912,1545
20241111,151300,431548572,913,913,913,913,20
20241111,151200,431530312,913,913,913,913,423
20241111,151100,431144113,913,913,913,913,1135
20241111,151000,430107858,912,914,914,912,4475
20241111,150900,426022673,914,913,914,913,1182
20241111,150800,424942589,914,914,914,914,0
20241111,150700,424942589,914,915,915,914,866
20241111,150600,424150929,914,914,914,914,305
20241111,150500,423872159,914,914,914,914,2379
20241111,150400,421697753,916,916,916,915,52
20241111,150300,421650171,914,914,914,914,276
20241111,150200,421397907,916,916,916,916,0
20241111,150100,421397907,916,915,916,915,599
20241111,150000,420849322,915,915,915,915,99
20241111,145900,420758737,915,915,915,915,62
20241111,145800,420702007,915,915,915,915,42
20241111,145700,420663577,915,915,915,915,12
20241111,145600,420652597,915,915,915,915,0
20241111,145500,420652597,915,915,915,915,0
20241111,145400,420652597,915,915,915,915,0
20241111,145300,420652597,915,915,915,915,4153
20241111,145200,416852602,915,915,915,915,0
20241111,145100,416852602,915,915,915,915,0
20241111,145000,416852602,915,916,916,915,1300
20241111,144900,415663100,918,918,918,918,0
20241111,144800,415663100,918,918,918,918,1301
20241111,144700,414468782,915,915,915,915,0
20241111,144600,414468782,915,915,915,915,0
20241111,144500,414468782,915,915,915,915,0
20241111,144400,414468782,915,915,915,915,0
20241111,144300,414468782,915,915,915,915,0
20241111,144200,414468782,915,915,915,915,463
20241111,144100,414045137,915,917,917,915,299
20241111,144000,413771536,916,916,916,916,0
20241111,143900,413771536,916,916,916,916,0
20241111,143800,413771536,916,916,916,916,0
20241111,143700,413771536,916,916,916,916,0
20241111,143600,413771536,916,916,916,916,100
20241111,143500,413679936,918,918,918,918,1
20241111,143400,413679018,915,915,915,915,0
20241111,143300,413679018,915,918,918,915,801
20241111,143200,412945648,917,917,917,917,141
20241111,143100,412816351,917,917,917,917,0
20241111,143000,412816351,917,917,917,917,192
20241111,142900,412640287,915,915,915,915,0
20241111,142800,412640287,915,915,915,915,20
20241111,142700,412621987,915,915,915,915,228
20241111,142600,412413367,918,918,918,918,1
20241111,142500,412412449,915,915,915,915,0
20241111,142400,412412449,915,915,915,915,6
20241111,142300,412406959,918,918,918,918,22
20241111,142200,412386763,918,918,918,918,1
20241111,142100,412385845,914,914,914,914,193
20241111,142000,412209443,915,915,915,915,617
20241111,141900,411644888,918,918,918,918,10
20241111,141800,411635708,918,918,918,918,0
20241111,141700,411635708,918,918,918,918,1
20241111,141600,411634790,914,914,914,914,0
20241111,141500,411634790,914,916,916,914,1000
20241111,141400,410719298,918,918,918,918,0
20241111,141300,410719298,918,918,918,918,0
20241111,141200,410719298,918,917,918,917,1200
20241111,141100,409618698,917,917,917,917,0
20241111,141000,409618698,917,917,917,917,2256
20241111,140900,407549946,917,917,917,917,0
20241111,140800,407549946,917,917,917,917,0
20241111,140700,407549946,917,917,917,917,18
20241111,140600,407533440,918,918,918,918,175
20241111,140500,407372790,923,920,923,918,1990
20241111,140400,405540370,923,923,923,923,0
20241111,140300,405540370,923,923,923,923,0
20241111,140200,405540370,923,923,923,923,3
20241111,140100,405537601,920,920,920,920,0
20241111,140000,405537601,920,920,920,920,200
20241111,135900,405353601,924,924,924,924,0
20241111,135800,405353601,924,924,924,924,0
20241111,135700,405353601,924,924,924,924,0
20241111,135600,405353601,924,924,924,924,0
20241111,135500,405353601,924,924,924,924,0
20241111,135400,405353601,924,924,924,924,0
20241111,135300,405353601,924,919,924,919,3000
20241111,135200,402588209,918,918,918,918,0
20241111,135100,402588209,918,918,918,918,0
20241111,135000,402588209,918,920,920,918,501
20241111,134900,402128289,916,916,916,916,0
20241111,134800,402128289,916,916,916,916,0
20241111,134700,402128289,916,916,916,916,0
20241111,134600,402128289,916,916,916,916,0
20241111,134500,402128289,916,916,916,916,0
20241111,134400,402128289,916,916,916,916,0
20241111,134300,402128289,916,916,916,916,3600
20241111,134200,398830689,916,916,916,916,375
20241111,134100,398487189,917,917,917,917,872
20241111,134000,397687565,918,916,918,916,3258
20241111,133900,394696931,918,918,918,918,819
20241111,133800,393945089,915,915,915,915,0
20241111,133700,393945089,915,915,915,915,8
20241111,133600,393937769,915,915,915,915,270
20241111,133500,393690719,914,914,914,914,0
20241111,133400,393690719,914,914,914,914,5761
20241111,133300,388425165,914,914,914,914,0
20241111,133200,388425165,914,918,918,914,1765
20241111,133100,386811400,918,918,918,918,0
20241111,133000,386811400,918,918,918,918,100
20241111,132900,386719600,918,918,918,918,0
20241111,132800,386719600,918,918,918,918,0
20241111,132700,386719600,918,918,918,918,1
20241111,132600,386718682,918,918,918,918,0
20241111,132500,386718682,918,918,918,918,2
20241111,132400,386716846,918,918,918,918,0
20241111,132300,386716846,918,918,918,918,0
20241111,132200,386716846,918,918,918,918,115
20241111,132100,386611276,915,915,915,915,0
20241111,132000,386611276,915,915,915,915,918
20241111,131900,385771306,915,914,915,914,2
20241111,131800,385769477,915,915,915,915,0
20241111,131700,385769477,915,916,916,915,219
20241111,131600,385569089,916,916,916,916,20
20241111,131500,385550769,920,920,920,920,0
20241111,131400,385550769,920,920,920,920,0
20241111,131300,385550769,920,920,920,920,0
20241111,131200,385550769,920,920,920,920,1
20241111,131100,385549849,915,918,918,915,200
20241111,131000,385366728,919,919,919,919,23
20241111,130900,385345591,922,922,922,922,2
20241111,130800,385343747,922,921,922,921,1000
20241111,130700,384422267,922,922,922,922,0
20241111,130600,384422267,922,922,922,922,0
20241111,130500,384422267,922,921,922,921,1585
20241111,130400,382960920,922,918,923,918,217
20241111,130300,382761520,918,917,918,917,1311
20241111,130200,381558853,914,916,916,913,2199
20241111,130100,379549562,918,918,918,918,0
20241111,130000,379549562,918,915,918,915,277
20241111,125900,379296104,919,919,919,919,77
20241111,125800,379225341,919,919,919,919,0
20241111,125700,379225341,919,919,919,919,0
20241111,125600,379225341,919,916,919,914,3242
20241111,125500,376259137,916,917,917,916,241
20241111,125400,376038364,917,917,917,917,0
20241111,125300,376038364,917,917,917,917,0
20241111,125200,376038364,917,917,917,917,0
20241111,125100,376038364,917,917,917,917,0
20241111,125000,376038364,917,917,917,917,0
20241111,124900,376038364,917,918,918,917,261
20241111,124800,375799016,918,918,918,918,10
20241111,124700,375789836,918,918,918,918,10
20241111,124600,375780656,917,919,919,917,30
20241111,124500,375753116,919,919,919,919,0
20241111,124400,375753116,919,919,919,919,0
20241111,124300,375753116,919,919,919,919,0
20241111,124200,375753116,919,915,919,915,105
20241111,124100,375656641,915,915,915,915,0
20241111,124000,375656641,915,915,915,915,0
20241111,123900,375656641,915,919,919,915,435
20241111,123800,375257256,919,915,919,915,301
20241111,123700,374981696,915,919,919,915,420
20241111,123600,374597196,919,919,919,919,0
20241111,123500,374597196,919,919,919,919,0
20241111,123400,374597196,919,919,919,919,0
20241111,123300,374597196,919,919,919,919,1
20241111,123200,374596277,915,916,916,915,1986
20241111,123100,372778432,915,916,916,915,1114
20241111,123000,371758829,916,917,917,916,1993
20241111,122900,369933220,917,917,917,917,2029
20241111,122800,368072627,916,916,916,916,0
20241111,122700,368072627,916,917,917,916,6300
20241111,122600,362301429,916,917,917,916,1625
20241111,122500,360811497,917,917,917,917,224
20241111,122400,360606089,917,917,917,917,0
20241111,122300,360606089,917,917,917,917,50
20241111,122200,360560239,917,917,917,917,0
20241111,122100,360560239,917,917,917,917,0
20241111,122000,360560239,917,917,917,917,0
20241111,121900,360560239,917,917,917,917,190
20241111,121800,360386009,917,917,917,917,0
20241111,121700,360386009,917,917,917,917,0
20241111,121600,360386009,917,917,917,917,0
20241111,121500,360386009,917,917,917,917,0
20241111,121400,360386009,917,920,920,917,647
20241111,121300,359792707,917,917,917,917,122
20241111,121200,359680833,917,923,923,917,1071
20241111,121100,358698666,917,917,917,917,0
20241111,121000,358698666,917,917,917,917,0
20241111,120900,358698666,917,918,918,917,3000
20241111,120800,355947576,918,923,923,918,2548
20241111,120700,353608272,923,923,923,923,250
20241111,120600,353377522,923,923,923,923,500
20241111,120500,352916022,923,923,923,923,0
20241111,120400,352916022,923,923,923,923,0
20241111,120300,352916022,923,923,923,923,0
20241111,120200,352916022,923,920,923,918,9075
20241111,120100,344567427,920,920,920,920,1000
20241111,120000,343647427,924,924,924,924,300
20241111,115900,343370227,925,925,925,925,3
20241111,115800,343367452,920,920,920,920,0
20241111,115700,343367452,920,921,921,920,10100
20241111,115600,334073916,921,921,921,921,0
20241111,115500,334073916,921,921,921,921,0
20241111,115400,334073916,921,921,921,921,195
20241111,115300,333894321,925,925,925,925,1
20241111,115200,333893396,922,922,922,922,0
20241111,115100,333893396,922,922,922,922,0
20241111,115000,333893396,922,922,922,922,0
20241111,114900,333893396,922,922,922,922,20
20241111,114800,333874956,925,921,925,921,229
20241111,114700,333664043,921,921,921,921,0
20241111,114600,333664043,921,921,921,921,1730
20241111,114500,332070713,921,921,921,921,0
20241111,114400,332070713,921,926,926,921,104
20241111,114300,331974899,926,926,926,926,1
20241111,114200,331973973,921,921,921,921,500
20241111,114100,331513473,926,926,926,926,1
20241111,114000,331512547,921,921,921,921,0
20241111,113900,331512547,921,921,921,921,0
20241111,113800,331512547,921,921,921,921,0
20241111,113700,331512547,921,921,921,921,9
20241111,113600,331504258,921,922,922,921,1481
20241111,113500,330138785,922,922,922,922,0
20241111,113400,330138785,922,922,922,922,0
20241111,113300,330138785,922,922,922,922,528
20241111,113200,329651969,922,922,922,922,0
20241111,113100,329651969,922,922,922,922,0
20241111,113000,329651969,922,922,922,922,0
20241111,112900,329651969,922,922,922,922,0
20241111,112800,329651969,922,922,922,922,0
20241111,112700,329651969,922,922,922,922,0
20241111,112600,329651969,922,922,922,922,0
20241111,112500,329651969,922,922,922,922,2
20241111,112400,329650125,922,922,922,922,0
20241111,112300,329650125,922,922,922,922,100
20241111,112200,329557925,926,926,926,926,0
20241111,112100,329557925,926,926,926,926,0
20241111,112000,329557925,926,926,926,926,0
20241111,111900,329557925,926,926,926,926,0
20241111,111800,329557925,926,926,926,926,0
20241111,111700,329557925,926,926,926,926,0
20241111,111600,329557925,926,926,926,926,5
20241111,111500,329553295,927,927,927,927,2
20241111,111400,329551441,927,927,927,927,0
20241111,111300,329551441,927,920,927,920,172
20241111,111200,329393194,927,927,927,927,0
20241111,111100,329393194,927,920,927,920,380
20241111,111000,329041976,925,925,925,925,0
20241111,110900,329041976,925,925,925,925,503
20241111,110800,328576701,921,921,925,921,1106
20241111,110700,327558071,921,925,925,921,1001
20241111,110600,326636140,923,922,923,922,841
20241111,110500,325859908,921,918,922,917,1993
20241111,110400,324030522,918,919,925,918,2418
20241111,110300,321810005,918,918,918,918,0
20241111,110200,321810005,918,918,918,918,1
20241111,110100,321809087,918,921,921,918,1836
20241111,110000,320118251,919,921,921,918,5979
20241111,105900,314615246,925,925,925,925,0
20241111,105800,314615246,925,921,925,921,1638
20241111,105700,313106644,920,920,920,920,1
20241111,105600,313105724,920,919,921,919,4587
20241111,105500,308888243,919,918,919,918,165
20241111,105400,308736618,918,921,921,918,6398
20241111,105300,302855150,922,922,922,922,11
20241111,105200,302845008,922,922,922,922,0
20241111,105100,302845008,922,922,922,922,100
20241111,105000,302752808,921,921,921,921,0
20241111,104900,302752808,921,921,924,921,489
20241111,104800,302302436,924,924,924,924,12
20241111,104700,302291348,924,924,924,924,0
20241111,104600,302291348,924,924,924,924,0
20241111,104500,302291348,924,924,924,924,0
20241111,104400,302291348,924,924,924,924,89
20241111,104300,302209112,923,923,923,923,0
20241111,104200,302209112,923,923,923,923,0
20241111,104100,302209112,923,925,925,921,1511
20241111,104000,300817475,921,921,921,920,200
20241111,103900,300633330,922,925,925,922,3
20241111,103800,300630561,920,925,925,919,42800
20241111,103700,261222305,926,927,927,926,110
20241111,103600,261120435,927,926,927,926,89
20241111,103500,261037933,927,927,927,927,30
20241111,103400,261010123,926,926,926,926,11881
20241111,103300,250008317,926,926,926,926,671
20241111,103200,249386971,926,926,926,926,101
20241111,103100,249293445,921,921,921,921,0
20241111,103000,249293445,921,925,925,921,9890
20241111,102900,240164513,925,925,925,925,1020
20241111,102800,239221013,925,925,925,925,0
20241111,102700,239221013,925,922,926,920,21194
20241111,102600,219706860,922,923,923,922,500
20241111,102500,219245739,922,922,922,922,0
20241111,102400,219245739,922,923,926,922,928
20241111,102300,218389985,922,922,922,922,0
20241111,102200,218389985,922,922,922,922,0
20241111,102100,218389985,922,922,922,922,0
20241111,102000,218389985,922,922,922,922,0
20241111,101900,218389985,922,924,924,922,274
20241111,101800,218137337,922,922,922,922,0
20241111,101700,218137337,922,922,922,922,4141
20241111,101600,214319335,926,928,928,922,2457
20241111,101500,212051470,923,923,923,923,0
20241111,101400,212051470,923,923,923,923,0
20241111,101300,212051470,923,923,923,923,0
20241111,101200,212051470,923,927,927,923,2666
20241111,101100,209590402,927,927,927,927,0
20241111,101000,209590402,927,927,927,927,429
20241111,100900,209192719,927,927,927,927,13
20241111,100800,209180668,927,927,927,927,6
20241111,100700,209175106,927,927,927,927,0
20241111,100600,209175106,927,922,927,922,224
20241111,100500,208967493,922,922,922,922,0
20241111,100400,208967493,922,923,927,922,3433
20241111,100300,205801942,922,926,926,922,21892
20241111,100200,185587861,932,932,932,932,0
20241111,100100,185587861,932,932,932,932,0
20241111,100000,185587861,932,932,932,932,1
20241111,095900,185586929,926,926,926,926,188
20241111,095800,185412841,926,928,928,926,2443
20241111,095700,183149167,928,927,932,927,369
20241111,095600,182806719,925,930,932,925,14224
20241111,095500,169614370,932,930,932,929,1789
20241111,095400,167950785,932,932,932,932,1
20241111,095300,167949853,929,929,929,929,632
20241111,095200,167362725,929,929,929,929,36
20241111,095100,167329281,929,929,929,929,5214
20241111,095000,162485475,929,933,933,929,826
20241111,094900,161717772,933,933,933,933,34
20241111,094800,161686050,933,933,933,933,47
20241111,094700,161642199,929,933,933,929,3305
20241111,094600,158571822,929,930,931,929,3879
20241111,094500,154965839,930,930,930,930,508
20241111,094400,154493399,929,929,929,929,2000
20241111,094300,152635399,930,931,931,930,17006
20241111,094200,136816075,932,933,933,932,5320
20241111,094100,131857824,935,937,937,935,6
20241111,094000,131852206,938,938,938,938,0
20241111,093900,131852206,938,933,938,932,6458
20241111,093800,125833244,932,933,933,932,5816
20241111,093700,120410555,933,937,937,933,1141
20241111,093600,119345438,937,937,937,937,59
20241111,093500,119290155,938,934,938,934,140
20241111,093400,119159375,931,931,931,931,0
20241111,093300,119159375,931,931,931,931,2748
20241111,093200,116600987,931,932,932,931,2925
20241111,093100,113877282,932,932,932,932,533
20241111,093000,113380526,932,932,932,932,0
20241111,092900,113380526,932,930,932,930,13150
20241111,092800,101145826,931,932,932,931,6952
20241111,092700,94672511,932,932,932,931,750
20241111,092600,93974210,932,932,932,932,2476
20241111,092500,91666578,931,932,932,931,13403
20241111,092400,79184521,932,932,937,932,502
20241111,092300,78716652,933,933,933,933,2002
20241111,092200,76848786,933,933,933,933,0
20241111,092100,76848786,933,933,933,933,0
20241111,092000,76848786,933,939,939,933,425
20241111,091900,76450519,939,939,939,939,666
20241111,091800,75825145,937,937,937,937,0
20241111,091700,75825145,937,936,937,936,301
20241111,091600,75543201,934,934,934,934,5
20241111,091500,75538531,934,934,934,934,121
20241111,091400,75425517,932,934,934,931,9386
20241111,091300,66682275,934,934,934,933,5665
20241111,091200,61393565,934,934,934,934,2000
20241111,091100,59525565,934,934,934,934,1
20241111,091000,59524631,930,950,950,930,22721
20241111,090900,38345854,950,950,950,950,5
20241111,090800,38341104,951,936,951,936,11050
20241111,090700,27848304,937,935,937,935,3653
20241111,090600,24428018,935,937,937,935,6651
20241111,090500,18206784,936,942,942,936,1453
20241111,090400,16846486,942,942,942,942,80
20241111,090300,16771126,936,942,942,936,61
20241111,090200,16713964,937,939,939,935,4791
20241111,090100,12227179,939,948,951,939,5112
20241111,090000,7406540,951,952,952,951,7780