KissMeData/080420/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195100,5760533,1904,1904,1904,1904,13
20241111,195000,5760533,1904,1904,1904,1904,0
20241111,194900,5760533,1904,1904,1904,1904,0
20241111,194800,5760533,1904,1904,1904,1904,0
20241111,194700,5760533,1904,1904,1904,1904,0
20241111,194600,5760533,1904,1904,1904,1904,0
20241111,194500,5760533,1904,1904,1904,1904,0
20241111,194400,5760533,1904,1904,1904,1904,0
20241111,194300,5760533,1904,1904,1904,1904,0
20241111,194200,5760533,1904,1904,1904,1904,0
20241111,194100,5760533,1904,1904,1904,1904,0
20241111,194000,5760533,1904,1904,1904,1904,0
20241111,193900,5760533,1904,1904,1904,1904,0
20241111,193800,5760533,1904,1904,1904,1904,0
20241111,193700,5760533,1904,1904,1904,1904,0
20241111,193600,5760533,1904,1904,1904,1904,0
20241111,193500,5760533,1904,1904,1904,1904,0
20241111,193400,5760533,1904,1904,1904,1904,0
20241111,193300,5760533,1904,1904,1904,1904,0
20241111,193200,5760533,1904,1904,1904,1904,0
20241111,193100,5760533,1904,1904,1904,1904,0
20241111,193000,5760533,1904,1904,1904,1904,0
20241111,192900,5760533,1904,1904,1904,1904,0
20241111,192800,5760533,1904,1904,1904,1904,0
20241111,192700,5760533,1904,1904,1904,1904,0
20241111,192600,5760533,1904,1904,1904,1904,0
20241111,192500,5760533,1904,1904,1904,1904,0
20241111,192400,5760533,1904,1904,1904,1904,0
20241111,192300,5760533,1904,1904,1904,1904,0
20241111,192200,5760533,1904,1904,1904,1904,0
20241111,192100,5760533,1904,1904,1904,1904,13
20241111,192000,5760533,1904,1904,1904,1904,0
20241111,191900,5760533,1904,1904,1904,1904,0
20241111,191800,5760533,1904,1904,1904,1904,0
20241111,191700,5760533,1904,1904,1904,1904,0
20241111,191600,5760533,1904,1904,1904,1904,0
20241111,191500,5760533,1904,1904,1904,1904,0
20241111,191400,5760533,1904,1904,1904,1904,0
20241111,191300,5760533,1904,1904,1904,1904,0
20241111,191200,5760533,1904,1904,1904,1904,0
20241111,191100,5760533,1904,1904,1904,1904,0
20241111,191000,5760533,1904,1904,1904,1904,0
20241111,190900,5760533,1904,1904,1904,1904,0
20241111,190800,5760533,1904,1904,1904,1904,0
20241111,190700,5760533,1904,1904,1904,1904,0
20241111,190600,5760533,1904,1904,1904,1904,0
20241111,190500,5760533,1904,1904,1904,1904,0
20241111,190400,5760533,1904,1904,1904,1904,0
20241111,190300,5760533,1904,1904,1904,1904,0
20241111,190200,5760533,1904,1904,1904,1904,0
20241111,190100,5760533,1904,1904,1904,1904,0
20241111,190000,5760533,1904,1904,1904,1904,0
20241111,185900,5760533,1904,1904,1904,1904,0
20241111,185800,5760533,1904,1904,1904,1904,0
20241111,185700,5760533,1904,1904,1904,1904,0
20241111,185600,5760533,1904,1904,1904,1904,0
20241111,185500,5760533,1904,1904,1904,1904,0
20241111,185400,5760533,1904,1904,1904,1904,0
20241111,185300,5760533,1904,1904,1904,1904,0
20241111,185200,5760533,1904,1904,1904,1904,0
20241111,185100,5760533,1904,1904,1904,1904,13
20241111,185000,5760533,1904,1904,1904,1904,0
20241111,184900,5760533,1904,1904,1904,1904,0
20241111,184800,5760533,1904,1904,1904,1904,0
20241111,184700,5760533,1904,1904,1904,1904,0
20241111,184600,5760533,1904,1904,1904,1904,0
20241111,184500,5760533,1904,1904,1904,1904,0
20241111,184400,5760533,1904,1904,1904,1904,0
20241111,184300,5760533,1904,1904,1904,1904,0
20241111,184200,5760533,1904,1904,1904,1904,0
20241111,184100,5760533,1904,1904,1904,1904,0
20241111,184000,5760533,1904,1904,1904,1904,0
20241111,183900,5760533,1904,1904,1904,1904,0
20241111,183800,5760533,1904,1904,1904,1904,0
20241111,183700,5760533,1904,1904,1904,1904,0
20241111,183600,5760533,1904,1904,1904,1904,0
20241111,183500,5760533,1904,1904,1904,1904,0
20241111,183400,5760533,1904,1904,1904,1904,0
20241111,183300,5760533,1904,1904,1904,1904,0
20241111,183200,5760533,1904,1904,1904,1904,0
20241111,183100,5760533,1904,1904,1904,1904,0
20241111,183000,5760533,1904,1904,1904,1904,0
20241111,182900,5760533,1904,1904,1904,1904,0
20241111,182800,5760533,1904,1904,1904,1904,0
20241111,182700,5760533,1904,1904,1904,1904,0
20241111,182600,5760533,1904,1904,1904,1904,0
20241111,182500,5760533,1904,1904,1904,1904,0
20241111,182400,5760533,1904,1904,1904,1904,0
20241111,182300,5760533,1904,1904,1904,1904,0
20241111,182200,5760533,1904,1904,1904,1904,0
20241111,182100,5760533,1904,1904,1904,1904,13
20241111,182000,5760533,1904,1904,1904,1904,0
20241111,181900,5760533,1904,1904,1904,1904,0
20241111,181800,5760533,1904,1904,1904,1904,0
20241111,181700,5760533,1904,1904,1904,1904,0
20241111,181600,5760533,1904,1904,1904,1904,0
20241111,181500,5760533,1904,1904,1904,1904,0
20241111,181400,5760533,1904,1904,1904,1904,0
20241111,181300,5760533,1904,1904,1904,1904,0
20241111,181200,5760533,1904,1904,1904,1904,0
20241111,181100,5760533,1904,1904,1904,1904,0
20241111,181000,5760533,1904,1904,1904,1904,0
20241111,180900,5760533,1904,1904,1904,1904,0
20241111,180800,5760533,1904,1904,1904,1904,0
20241111,180700,5760533,1904,1904,1904,1904,0
20241111,180600,5760533,1904,1904,1904,1904,0
20241111,180500,5760533,1904,1904,1904,1904,0
20241111,180400,5760533,1904,1904,1904,1904,0
20241111,180300,5760533,1904,1904,1904,1904,0
20241111,180200,5760533,1904,1904,1904,1904,0
20241111,180100,5760533,1904,1904,1904,1904,0
20241111,180000,5760533,1904,1904,1904,1904,0
20241111,175900,5760533,1904,1904,1904,1904,0
20241111,175800,5760533,1904,1904,1904,1904,0
20241111,175700,5760533,1904,1904,1904,1904,0
20241111,175600,5760533,1904,1904,1904,1904,0
20241111,175500,5760533,1904,1904,1904,1904,0
20241111,175400,5760533,1904,1904,1904,1904,0
20241111,175300,5760533,1904,1904,1904,1904,0
20241111,175200,5760533,1904,1904,1904,1904,0
20241111,175100,5760533,1904,1904,1904,1904,13
20241111,175000,5760533,1904,1904,1904,1904,0
20241111,174900,5760533,1904,1904,1904,1904,0
20241111,174800,5760533,1904,1904,1904,1904,0
20241111,174700,5760533,1904,1904,1904,1904,0
20241111,174600,5760533,1904,1904,1904,1904,0
20241111,174500,5760533,1904,1904,1904,1904,0
20241111,174400,5760533,1904,1904,1904,1904,0
20241111,174300,5760533,1904,1904,1904,1904,0
20241111,174200,5760533,1904,1904,1904,1904,0
20241111,174100,5760533,1904,1904,1904,1904,0
20241111,174000,5760533,1904,1904,1904,1904,0
20241111,173900,5760533,1904,1904,1904,1904,0
20241111,173800,5760533,1904,1904,1904,1904,0
20241111,173700,5760533,1904,1904,1904,1904,0
20241111,173600,5760533,1904,1904,1904,1904,0
20241111,173500,5760533,1904,1904,1904,1904,0
20241111,173400,5760533,1904,1904,1904,1904,0
20241111,173300,5760533,1904,1904,1904,1904,0
20241111,173200,5760533,1904,1904,1904,1904,0
20241111,173100,5760533,1904,1904,1904,1904,0
20241111,173000,5760533,1904,1904,1904,1904,0
20241111,172900,5760533,1904,1904,1904,1904,0
20241111,172800,5760533,1904,1904,1904,1904,0
20241111,172700,5760533,1904,1904,1904,1904,0
20241111,172600,5760533,1904,1904,1904,1904,0
20241111,172500,5760533,1904,1904,1904,1904,0
20241111,172400,5760533,1904,1904,1904,1904,0
20241111,172300,5760533,1904,1904,1904,1904,0
20241111,172200,5760533,1904,1904,1904,1904,0
20241111,172100,5760533,1904,1904,1904,1904,13
20241111,172000,5760533,1904,1904,1904,1904,0
20241111,171900,5760533,1904,1904,1904,1904,0
20241111,171800,5760533,1904,1904,1904,1904,0
20241111,171700,5760533,1904,1904,1904,1904,0
20241111,171600,5760533,1904,1904,1904,1904,0
20241111,171500,5760533,1904,1904,1904,1904,0
20241111,171400,5760533,1904,1904,1904,1904,0
20241111,171300,5760533,1904,1904,1904,1904,0
20241111,171200,5760533,1904,1904,1904,1904,0
20241111,171100,5760533,1904,1904,1904,1904,0
20241111,171000,5760533,1904,1904,1904,1904,0
20241111,170900,5760533,1904,1904,1904,1904,0
20241111,170800,5760533,1904,1904,1904,1904,0
20241111,170700,5760533,1904,1904,1904,1904,0
20241111,170600,5760533,1904,1904,1904,1904,0
20241111,170500,5760533,1904,1904,1904,1904,0
20241111,170400,5760533,1904,1904,1904,1904,0
20241111,170300,5760533,1904,1904,1904,1904,0
20241111,170200,5760533,1904,1904,1904,1904,0
20241111,170100,5760533,1904,1904,1904,1904,0
20241111,170000,5760533,1904,1904,1904,1904,0
20241111,165900,5760533,1904,1904,1904,1904,0
20241111,165800,5760533,1904,1904,1904,1904,0
20241111,165700,5760533,1904,1904,1904,1904,0
20241111,165600,5760533,1904,1904,1904,1904,0
20241111,165500,5760533,1904,1904,1904,1904,0
20241111,165400,5760533,1904,1904,1904,1904,0
20241111,165300,5760533,1904,1904,1904,1904,0
20241111,165200,5760533,1904,1904,1904,1904,0
20241111,165100,5760533,1904,1904,1904,1904,13
20241111,165000,5760533,1904,1904,1904,1904,0
20241111,164900,5760533,1904,1904,1904,1904,0
20241111,164800,5760533,1904,1904,1904,1904,0
20241111,164700,5760533,1904,1904,1904,1904,0
20241111,164600,5760533,1904,1904,1904,1904,0
20241111,164500,5760533,1904,1904,1904,1904,0
20241111,164400,5760533,1904,1904,1904,1904,0
20241111,164300,5760533,1904,1904,1904,1904,0
20241111,164200,5760533,1904,1904,1904,1904,0
20241111,164100,5760533,1904,1904,1904,1904,0
20241111,164000,5760533,1904,1904,1904,1904,0
20241111,163900,5760533,1904,1904,1904,1904,0
20241111,163800,5760533,1904,1904,1904,1904,0
20241111,163700,5760533,1904,1904,1904,1904,0
20241111,163600,5760533,1904,1904,1904,1904,0
20241111,163500,5760533,1904,1904,1904,1904,0
20241111,163400,5760533,1904,1904,1904,1904,0
20241111,163300,5760533,1904,1904,1904,1904,0
20241111,163200,5760533,1904,1904,1904,1904,0
20241111,163100,5760533,1904,1904,1904,1904,0
20241111,163000,5760533,1904,1904,1904,1904,0
20241111,162900,5760533,1904,1904,1904,1904,0
20241111,162800,5760533,1904,1904,1904,1904,0
20241111,162700,5760533,1904,1904,1904,1904,0
20241111,162600,5760533,1904,1904,1904,1904,0
20241111,162500,5760533,1904,1904,1904,1904,0
20241111,162400,5760533,1904,1904,1904,1904,0
20241111,162300,5760533,1904,1904,1904,1904,0
20241111,162200,5760533,1904,1904,1904,1904,0
20241111,162100,5760533,1904,1904,1904,1904,13
20241111,162000,5760533,1904,1904,1904,1904,0
20241111,161900,5760533,1904,1904,1904,1904,0
20241111,161800,5760533,1904,1904,1904,1904,0
20241111,161700,5760533,1904,1904,1904,1904,0
20241111,161600,5760533,1904,1904,1904,1904,0
20241111,161500,5760533,1904,1904,1904,1904,0
20241111,161400,5760533,1904,1904,1904,1904,0
20241111,161300,5760533,1904,1904,1904,1904,0
20241111,161200,5760533,1904,1904,1904,1904,0
20241111,161100,5760533,1904,1904,1904,1904,0
20241111,161000,5760533,1904,1904,1904,1904,0
20241111,160900,5760533,1904,1904,1904,1904,0
20241111,160800,5760533,1904,1904,1904,1904,0
20241111,160700,5760533,1904,1904,1904,1904,0
20241111,160600,5760533,1904,1904,1904,1904,0
20241111,160500,5760533,1904,1904,1904,1904,0
20241111,160400,5760533,1904,1904,1904,1904,0
20241111,160300,5760533,1904,1904,1904,1904,0
20241111,160200,5760533,1904,1904,1904,1904,0
20241111,160100,5760533,1904,1904,1904,1904,0
20241111,160000,5760533,1904,1904,1904,1904,0
20241111,155900,5760533,1904,1904,1904,1904,0
20241111,155800,5760533,1904,1904,1904,1904,0
20241111,155700,5760533,1904,1904,1904,1904,0
20241111,155600,5760533,1904,1904,1904,1904,0
20241111,155500,5760533,1904,1904,1904,1904,0
20241111,155400,5760533,1904,1904,1904,1904,0
20241111,155300,5760533,1904,1904,1904,1904,0
20241111,155200,5760533,1904,1904,1904,1904,0
20241111,155100,5760533,1904,1904,1904,1904,13
20241111,155000,5760533,1904,1904,1904,1904,0
20241111,154900,5760533,1904,1904,1904,1904,0
20241111,154800,5760533,1904,1904,1904,1904,0
20241111,154700,5760533,1904,1904,1904,1904,0
20241111,154600,5760533,1904,1904,1904,1904,0
20241111,154500,5760533,1904,1904,1904,1904,0
20241111,154400,5760533,1904,1904,1904,1904,0
20241111,154300,5760533,1904,1904,1904,1904,0
20241111,154200,5760533,1904,1904,1904,1904,0
20241111,154100,5760533,1904,1904,1904,1904,0
20241111,154000,5760533,1904,1904,1904,1904,0
20241111,153900,5760533,1904,1904,1904,1904,0
20241111,153800,5760533,1904,1904,1904,1904,0
20241111,153700,5760533,1904,1904,1904,1904,0
20241111,153600,5760533,1904,1904,1904,1904,0
20241111,153500,5760533,1904,1904,1904,1904,0
20241111,153400,5760533,1904,1904,1904,1904,0
20241111,153300,5760533,1904,1904,1904,1904,0
20241111,153200,5760533,1904,1904,1904,1904,0
20241111,153100,5760533,1904,1904,1904,1904,0
20241111,153000,5760533,1904,1904,1904,1904,13
20241111,152900,5735781,1887,1887,1887,1887,0
20241111,152800,5735781,1887,1887,1887,1887,0
20241111,152700,5735781,1887,1887,1887,1887,0
20241111,152600,5735781,1887,1887,1887,1887,0
20241111,152500,5735781,1887,1887,1887,1887,0
20241111,152400,5735781,1887,1887,1887,1887,0
20241111,152300,5735781,1887,1887,1887,1887,0
20241111,152200,5735781,1887,1887,1887,1887,0
20241111,152100,5735781,1887,1887,1887,1887,0
20241111,152000,5735781,1887,1887,1887,1887,0
20241111,151900,5735781,1887,1890,1890,1887,53
20241111,151800,5635617,1905,1905,1905,1905,0
20241111,151700,5635617,1905,1905,1905,1905,137
20241111,151600,5374632,1890,1890,1890,1890,6
20241111,151500,5363292,1891,1891,1891,1891,0
20241111,151400,5363292,1891,1891,1891,1891,0
20241111,151300,5363292,1891,1891,1891,1891,0
20241111,151200,5363292,1891,1891,1891,1891,0
20241111,151100,5363292,1891,1891,1891,1891,0
20241111,151000,5363292,1891,1891,1891,1891,0
20241111,150900,5363292,1891,1891,1891,1891,0
20241111,150800,5363292,1891,1891,1891,1891,0
20241111,150700,5363292,1891,1891,1891,1891,0
20241111,150600,5363292,1891,1891,1891,1891,0
20241111,150500,5363292,1891,1891,1891,1891,15
20241111,150400,5334927,1891,1892,1892,1891,222
20241111,150300,4915031,1893,1893,1893,1893,244
20241111,150200,4453139,1894,1894,1894,1894,29
20241111,150100,4398213,1894,1894,1894,1894,117
20241111,150000,4176615,1894,1894,1894,1894,0
20241111,145900,4176615,1894,1894,1894,1894,0
20241111,145800,4176615,1894,1894,1894,1894,0
20241111,145700,4176615,1894,1894,1894,1894,0
20241111,145600,4176615,1894,1894,1894,1894,0
20241111,145500,4176615,1894,1894,1894,1894,3
20241111,145400,4170933,1893,1893,1893,1893,0
20241111,145300,4170933,1893,1893,1893,1893,0
20241111,145200,4170933,1893,1893,1893,1893,0
20241111,145100,4170933,1893,1893,1893,1893,0
20241111,145000,4170933,1893,1893,1893,1893,0
20241111,144900,4170933,1893,1893,1893,1893,0
20241111,144800,4170933,1893,1893,1893,1893,0
20241111,144700,4170933,1893,1893,1893,1893,0
20241111,144600,4170933,1893,1893,1893,1893,0
20241111,144500,4170933,1893,1893,1893,1893,0
20241111,144400,4170933,1893,1893,1893,1893,0
20241111,144300,4170933,1893,1893,1893,1893,5
20241111,144200,4161468,1905,1905,1905,1905,0
20241111,144100,4161468,1905,1905,1905,1905,0
20241111,144000,4161468,1905,1905,1905,1905,1
20241111,143900,4159563,1893,1893,1893,1893,0
20241111,143800,4159563,1893,1893,1893,1893,0
20241111,143700,4159563,1893,1893,1893,1893,0
20241111,143600,4159563,1893,1893,1893,1893,2
20241111,143500,4155777,1905,1905,1905,1905,0
20241111,143400,4155777,1905,1905,1905,1905,0
20241111,143300,4155777,1905,1905,1905,1905,0
20241111,143200,4155777,1905,1905,1905,1893,21
20241111,143100,4115949,1905,1905,1905,1905,8
20241111,143000,4100709,1905,1905,1905,1905,0
20241111,142900,4100709,1905,1905,1905,1905,0
20241111,142800,4100709,1905,1905,1905,1905,0
20241111,142700,4100709,1905,1905,1905,1905,0
20241111,142600,4100709,1905,1905,1905,1905,0
20241111,142500,4100709,1905,1905,1905,1905,0
20241111,142400,4100709,1905,1905,1905,1905,0
20241111,142300,4100709,1905,1905,1905,1905,0
20241111,142200,4100709,1905,1905,1905,1905,0
20241111,142100,4100709,1905,1905,1905,1905,0
20241111,142000,4100709,1905,1905,1905,1905,0
20241111,141900,4100709,1905,1905,1905,1905,0
20241111,141800,4100709,1905,1905,1905,1905,0
20241111,141700,4100709,1905,1905,1905,1905,0
20241111,141600,4100709,1905,1905,1905,1905,0
20241111,141500,4100709,1905,1905,1905,1905,0
20241111,141400,4100709,1905,1905,1905,1905,0
20241111,141300,4100709,1905,1905,1905,1905,0
20241111,141200,4100709,1905,1905,1905,1905,0
20241111,141100,4100709,1905,1905,1905,1905,0
20241111,141000,4100709,1905,1905,1905,1905,0
20241111,140900,4100709,1905,1905,1905,1905,0
20241111,140800,4100709,1905,1905,1905,1905,0
20241111,140700,4100709,1905,1905,1905,1905,0
20241111,140600,4100709,1905,1905,1905,1905,0
20241111,140500,4100709,1905,1905,1905,1905,0
20241111,140400,4100709,1905,1905,1905,1905,0
20241111,140300,4100709,1905,1905,1905,1905,0
20241111,140200,4100709,1905,1905,1905,1905,0
20241111,140100,4100709,1905,1905,1905,1905,0
20241111,140000,4100709,1905,1905,1905,1905,0
20241111,135900,4100709,1905,1905,1905,1905,351
20241111,135800,3432054,1905,1905,1905,1905,0
20241111,135700,3432054,1905,1905,1905,1905,0
20241111,135600,3432054,1905,1905,1905,1905,0
20241111,135500,3432054,1905,1905,1905,1905,0
20241111,135400,3432054,1905,1905,1905,1905,0
20241111,135300,3432054,1905,1905,1905,1905,71
20241111,135200,3296799,1905,1905,1905,1905,0
20241111,135100,3296799,1905,1905,1905,1905,0
20241111,135000,3296799,1905,1905,1905,1905,0
20241111,134900,3296799,1905,1905,1905,1905,0
20241111,134800,3296799,1905,1905,1905,1905,0
20241111,134700,3296799,1905,1905,1905,1905,0
20241111,134600,3296799,1905,1905,1905,1905,0
20241111,134500,3296799,1905,1905,1905,1905,0
20241111,134400,3296799,1905,1905,1905,1905,0
20241111,134300,3296799,1905,1905,1905,1905,0
20241111,134200,3296799,1905,1905,1905,1905,0
20241111,134100,3296799,1905,1905,1905,1905,0
20241111,134000,3296799,1905,1905,1905,1905,0
20241111,133900,3296799,1905,1905,1905,1905,0
20241111,133800,3296799,1905,1905,1905,1905,0
20241111,133700,3296799,1905,1905,1905,1905,0
20241111,133600,3296799,1905,1905,1905,1905,0
20241111,133500,3296799,1905,1905,1905,1905,0
20241111,133400,3296799,1905,1905,1905,1905,0
20241111,133300,3296799,1905,1905,1905,1905,0
20241111,133200,3296799,1905,1905,1905,1905,0
20241111,133100,3296799,1905,1905,1905,1905,0
20241111,133000,3296799,1905,1905,1905,1905,0
20241111,132900,3296799,1905,1905,1905,1905,1
20241111,132800,3294894,1919,1919,1919,1919,0
20241111,132700,3294894,1919,1919,1919,1919,0
20241111,132600,3294894,1919,1919,1919,1919,0
20241111,132500,3294894,1919,1919,1919,1919,0
20241111,132400,3294894,1919,1919,1919,1919,0
20241111,132300,3294894,1919,1919,1919,1919,0
20241111,132200,3294894,1919,1919,1919,1919,0
20241111,132100,3294894,1919,1919,1919,1919,0
20241111,132000,3294894,1919,1919,1919,1919,0
20241111,131900,3294894,1919,1919,1919,1919,0
20241111,131800,3294894,1919,1919,1919,1919,0
20241111,131700,3294894,1919,1919,1919,1919,0
20241111,131600,3294894,1919,1919,1919,1919,0
20241111,131500,3294894,1919,1919,1919,1919,0
20241111,131400,3294894,1919,1919,1919,1919,0
20241111,131300,3294894,1919,1919,1919,1919,0
20241111,131200,3294894,1919,1919,1919,1919,0
20241111,131100,3294894,1919,1919,1919,1919,0
20241111,131000,3294894,1919,1919,1919,1919,0
20241111,130900,3294894,1919,1919,1919,1919,0
20241111,130800,3294894,1919,1919,1919,1919,0
20241111,130700,3294894,1919,1919,1919,1919,0
20241111,130600,3294894,1919,1919,1919,1919,0
20241111,130500,3294894,1919,1919,1919,1919,0
20241111,130400,3294894,1919,1919,1919,1919,0
20241111,130300,3294894,1919,1919,1919,1919,0
20241111,130200,3294894,1919,1919,1919,1919,0
20241111,130100,3294894,1919,1919,1919,1919,0
20241111,130000,3294894,1919,1919,1919,1919,0
20241111,125900,3294894,1919,1919,1919,1919,29
20241111,125800,3239243,1920,1920,1920,1920,0
20241111,125700,3239243,1920,1920,1920,1920,3
20241111,125600,3233483,1921,1921,1921,1921,0
20241111,125500,3233483,1921,1921,1921,1921,0
20241111,125400,3233483,1921,1921,1921,1921,0
20241111,125300,3233483,1921,1921,1921,1921,0
20241111,125200,3233483,1921,1921,1921,1921,0
20241111,125100,3233483,1921,1921,1921,1921,0
20241111,125000,3233483,1921,1921,1921,1921,0
20241111,124900,3233483,1921,1921,1921,1921,0
20241111,124800,3233483,1921,1921,1921,1921,0
20241111,124700,3233483,1921,1921,1921,1921,0
20241111,124600,3233483,1921,1921,1921,1921,1
20241111,124500,3231562,1922,1922,1922,1922,0
20241111,124400,3231562,1922,1922,1922,1922,0
20241111,124300,3231562,1922,1922,1922,1922,0
20241111,124200,3231562,1922,1922,1922,1922,0
20241111,124100,3231562,1922,1922,1922,1922,0
20241111,124000,3231562,1922,1922,1922,1922,0
20241111,123900,3231562,1922,1922,1922,1922,0
20241111,123800,3231562,1922,1922,1922,1922,0
20241111,123700,3231562,1922,1922,1922,1922,0
20241111,123600,3231562,1922,1922,1922,1922,0
20241111,123500,3231562,1922,1922,1922,1922,0
20241111,123400,3231562,1922,1922,1922,1922,0
20241111,123300,3231562,1922,1922,1922,1922,0
20241111,123200,3231562,1922,1922,1922,1922,0
20241111,123100,3231562,1922,1922,1922,1922,0
20241111,123000,3231562,1922,1922,1922,1922,0
20241111,122900,3231562,1922,1922,1922,1922,0
20241111,122800,3231562,1922,1922,1922,1922,0
20241111,122700,3231562,1922,1922,1922,1922,0
20241111,122600,3231562,1922,1922,1922,1922,0
20241111,122500,3231562,1922,1922,1922,1922,0
20241111,122400,3231562,1922,1922,1922,1922,0
20241111,122300,3231562,1922,1922,1922,1922,0
20241111,122200,3231562,1922,1922,1922,1922,0
20241111,122100,3231562,1922,1922,1922,1922,4
20241111,122000,3223874,1905,1905,1905,1905,0
20241111,121900,3223874,1905,1905,1905,1905,0
20241111,121800,3223874,1905,1905,1905,1905,0
20241111,121700,3223874,1905,1905,1905,1905,0
20241111,121600,3223874,1905,1905,1905,1905,0
20241111,121500,3223874,1905,1905,1905,1905,0
20241111,121400,3223874,1905,1905,1905,1905,0
20241111,121300,3223874,1905,1905,1905,1905,0
20241111,121200,3223874,1905,1905,1905,1905,0
20241111,121100,3223874,1905,1905,1905,1905,0
20241111,121000,3223874,1905,1905,1905,1905,0
20241111,120900,3223874,1905,1905,1905,1905,1
20241111,120800,3221969,1922,1922,1922,1922,0
20241111,120700,3221969,1922,1922,1922,1922,0
20241111,120600,3221969,1922,1922,1922,1922,0
20241111,120500,3221969,1922,1922,1922,1922,0
20241111,120400,3221969,1922,1922,1922,1922,0
20241111,120300,3221969,1922,1922,1922,1922,0
20241111,120200,3221969,1922,1922,1922,1922,0
20241111,120100,3221969,1922,1922,1922,1922,0
20241111,120000,3221969,1922,1922,1922,1922,0
20241111,115900,3221969,1922,1922,1922,1922,0
20241111,115800,3221969,1922,1922,1922,1922,0
20241111,115700,3221969,1922,1922,1922,1922,0
20241111,115600,3221969,1922,1922,1922,1922,0
20241111,115500,3221969,1922,1922,1922,1922,0
20241111,115400,3221969,1922,1922,1922,1922,0
20241111,115300,3221969,1922,1910,1922,1910,5
20241111,115200,3212389,1891,1891,1891,1891,500
20241111,115100,2266889,1891,1891,1891,1891,0
20241111,115000,2266889,1891,1891,1891,1891,0
20241111,114900,2266889,1891,1891,1891,1891,0
20241111,114800,2266889,1891,1891,1891,1891,0
20241111,114700,2266889,1891,1915,1915,1891,153
20241111,114600,1976243,1928,1928,1928,1928,1
20241111,114500,1974315,1915,1915,1915,1915,0
20241111,114400,1974315,1915,1915,1915,1915,0
20241111,114300,1974315,1915,1915,1915,1915,0
20241111,114200,1974315,1915,1917,1917,1915,300
20241111,114100,1399443,1928,1928,1928,1928,0
20241111,114000,1399443,1928,1928,1928,1928,0
20241111,113900,1399443,1928,1928,1928,1928,0
20241111,113800,1399443,1928,1928,1928,1928,0
20241111,113700,1399443,1928,1928,1928,1928,0
20241111,113600,1399443,1928,1928,1928,1928,1
20241111,113500,1397515,1916,1916,1916,1916,0
20241111,113400,1397515,1916,1916,1916,1916,0
20241111,113300,1397515,1916,1916,1916,1916,0
20241111,113200,1397515,1916,1916,1916,1916,0
20241111,113100,1397515,1916,1916,1916,1916,0
20241111,113000,1397515,1916,1916,1916,1916,0
20241111,112900,1397515,1916,1916,1916,1916,0
20241111,112800,1397515,1916,1916,1916,1916,0
20241111,112700,1397515,1916,1916,1916,1916,0
20241111,112600,1397515,1916,1916,1916,1916,0
20241111,112500,1397515,1916,1916,1916,1916,0
20241111,112400,1397515,1916,1916,1916,1916,0
20241111,112300,1397515,1916,1916,1916,1916,0
20241111,112200,1397515,1916,1916,1916,1916,0
20241111,112100,1397515,1916,1916,1916,1916,0
20241111,112000,1397515,1916,1916,1916,1916,0
20241111,111900,1397515,1916,1916,1916,1916,0
20241111,111800,1397515,1916,1916,1916,1916,0
20241111,111700,1397515,1916,1916,1916,1916,0
20241111,111600,1397515,1916,1923,1923,1916,94
20241111,111500,1217359,1932,1932,1932,1932,0
20241111,111400,1217359,1932,1932,1932,1932,0
20241111,111300,1217359,1932,1932,1932,1932,0
20241111,111200,1217359,1932,1932,1932,1932,0
20241111,111100,1217359,1932,1932,1932,1932,0
20241111,111000,1217359,1932,1932,1932,1932,0
20241111,110900,1217359,1932,1932,1932,1932,0
20241111,110800,1217359,1932,1932,1932,1932,0
20241111,110700,1217359,1932,1932,1932,1932,0
20241111,110600,1217359,1932,1932,1932,1932,0
20241111,110500,1217359,1932,1932,1932,1932,0
20241111,110400,1217359,1932,1932,1932,1932,0
20241111,110300,1217359,1932,1932,1932,1932,0
20241111,110200,1217359,1932,1932,1932,1932,0
20241111,110100,1217359,1932,1932,1932,1932,50
20241111,110000,1120759,1932,1932,1932,1932,0
20241111,105900,1120759,1932,1932,1932,1932,0
20241111,105800,1120759,1932,1917,1932,1917,11
20241111,105700,1099522,1932,1932,1932,1932,0
20241111,105600,1099522,1932,1932,1932,1932,0
20241111,105500,1099522,1932,1932,1932,1932,0
20241111,105400,1099522,1932,1932,1932,1932,0
20241111,105300,1099522,1932,1932,1932,1932,0
20241111,105200,1099522,1932,1932,1932,1932,0
20241111,105100,1099522,1932,1932,1932,1932,0
20241111,105000,1099522,1932,1932,1932,1932,0
20241111,104900,1099522,1932,1932,1932,1932,1
20241111,104800,1097590,1917,1917,1917,1917,0
20241111,104700,1097590,1917,1917,1917,1917,0
20241111,104600,1097590,1917,1917,1917,1917,0
20241111,104500,1097590,1917,1917,1917,1917,0
20241111,104400,1097590,1917,1917,1917,1917,0
20241111,104300,1097590,1917,1917,1917,1917,0
20241111,104200,1097590,1917,1917,1917,1917,0
20241111,104100,1097590,1917,1917,1917,1917,0
20241111,104000,1097590,1917,1917,1917,1917,0
20241111,103900,1097590,1917,1917,1917,1917,0
20241111,103800,1097590,1917,1917,1917,1917,0
20241111,103700,1097590,1917,1917,1917,1917,9
20241111,103600,1080337,1918,1918,1918,1918,0
20241111,103500,1080337,1918,1918,1918,1918,51
20241111,103400,982519,1933,1933,1933,1933,0
20241111,103300,982519,1933,1933,1933,1933,0
20241111,103200,982519,1933,1933,1933,1933,0
20241111,103100,982519,1933,1933,1933,1933,1
20241111,103000,980586,1917,1917,1917,1917,0
20241111,102900,980586,1917,1917,1917,1917,0
20241111,102800,980586,1917,1917,1917,1917,0
20241111,102700,980586,1917,1917,1917,1917,0
20241111,102600,980586,1917,1917,1917,1917,0
20241111,102500,980586,1917,1917,1917,1917,0
20241111,102400,980586,1917,1917,1917,1917,0
20241111,102300,980586,1917,1917,1917,1917,0
20241111,102200,980586,1917,1917,1917,1917,0
20241111,102100,980586,1917,1917,1917,1917,0
20241111,102000,980586,1917,1917,1917,1917,0
20241111,101900,980586,1917,1917,1917,1917,0
20241111,101800,980586,1917,1917,1917,1917,0
20241111,101700,980586,1917,1917,1917,1917,0
20241111,101600,980586,1917,1917,1917,1917,0
20241111,101500,980586,1917,1917,1917,1917,0
20241111,101400,980586,1917,1917,1917,1917,0
20241111,101300,980586,1917,1917,1917,1917,0
20241111,101200,980586,1917,1917,1917,1917,0
20241111,101100,980586,1917,1917,1917,1917,0
20241111,101000,980586,1917,1917,1917,1917,0
20241111,100900,980586,1917,1926,1926,1917,50
20241111,100800,884598,1935,1935,1935,1935,0
20241111,100700,884598,1935,1935,1935,1935,0
20241111,100600,884598,1935,1935,1935,1935,0
20241111,100500,884598,1935,1935,1935,1935,0
20241111,100400,884598,1935,1935,1935,1935,0
20241111,100300,884598,1935,1935,1935,1935,0
20241111,100200,884598,1935,1935,1935,1935,0
20241111,100100,884598,1935,1935,1935,1935,0
20241111,100000,884598,1935,1935,1935,1935,0
20241111,095900,884598,1935,1935,1935,1935,0
20241111,095800,884598,1935,1935,1935,1935,0
20241111,095700,884598,1935,1935,1935,1935,0
20241111,095600,884598,1935,1935,1935,1935,0
20241111,095500,884598,1935,1935,1935,1935,0
20241111,095400,884598,1935,1935,1935,1935,0
20241111,095300,884598,1935,1935,1935,1935,0
20241111,095200,884598,1935,1935,1935,1935,0
20241111,095100,884598,1935,1935,1935,1935,0
20241111,095000,884598,1935,1935,1935,1935,0
20241111,094900,884598,1935,1935,1935,1935,0
20241111,094800,884598,1935,1935,1935,1935,1
20241111,094700,882663,1935,1935,1935,1935,0
20241111,094600,882663,1935,1935,1935,1935,0
20241111,094500,882663,1935,1935,1935,1935,0
20241111,094400,882663,1935,1934,1935,1934,10
20241111,094300,863321,1937,1937,1937,1937,0
20241111,094200,863321,1937,1937,1937,1937,0
20241111,094100,863321,1937,1937,1937,1937,0
20241111,094000,863321,1937,1937,1937,1937,0
20241111,093900,863321,1937,1937,1937,1937,0
20241111,093800,863321,1937,1937,1937,1937,0
20241111,093700,863321,1937,1937,1937,1937,0
20241111,093600,863321,1937,1937,1937,1937,0
20241111,093500,863321,1937,1937,1937,1937,0
20241111,093400,863321,1937,1937,1937,1937,0
20241111,093300,863321,1937,1937,1937,1937,0
20241111,093200,863321,1937,1937,1937,1937,0
20241111,093100,863321,1937,1937,1937,1937,0
20241111,093000,863321,1937,1937,1937,1937,0
20241111,092900,863321,1937,1937,1937,1937,0
20241111,092800,863321,1937,1937,1937,1937,0
20241111,092700,863321,1937,1937,1937,1937,0
20241111,092600,863321,1937,1937,1937,1937,0
20241111,092500,863321,1937,1937,1937,1937,0
20241111,092400,863321,1937,1937,1937,1937,0
20241111,092300,863321,1937,1937,1937,1937,0
20241111,092200,863321,1937,1937,1937,1937,0
20241111,092100,863321,1937,1937,1937,1937,0
20241111,092000,863321,1937,1937,1937,1937,0
20241111,091900,863321,1937,1937,1937,1937,0
20241111,091800,863321,1937,1937,1937,1937,0
20241111,091700,863321,1937,1937,1937,1937,0
20241111,091600,863321,1937,1937,1937,1937,0
20241111,091500,863321,1937,1937,1937,1937,0
20241111,091400,863321,1937,1937,1937,1937,0
20241111,091300,863321,1937,1937,1937,1937,0
20241111,091200,863321,1937,1937,1937,1937,0
20241111,091100,863321,1937,1937,1937,1937,0
20241111,091000,863321,1937,1937,1937,1937,14
20241111,090900,836203,1937,1937,1937,1937,0
20241111,090800,836203,1937,1937,1937,1937,0
20241111,090700,836203,1937,1937,1937,1937,36
20241111,090600,766471,1934,1934,1934,1934,1
20241111,090500,764537,1933,1916,1933,1916,41
20241111,090400,685964,1916,1917,1917,1916,250
20241111,090300,206953,1917,1927,1927,1917,5
20241111,090200,197340,1946,1929,1946,1929,77
20241111,090100,47925,1929,1928,1929,1928,2
20241111,090000,44068,1916,1916,1916,1916,23