KissMeData/017900/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,190200,129413319,1833,1833,1833,1833,1610
20241111,190100,129413319,1833,1833,1833,1833,0
20241111,190000,129413319,1833,1833,1833,1833,0
20241111,185900,129413319,1833,1833,1833,1833,0
20241111,185800,129413319,1833,1833,1833,1833,0
20241111,185700,129413319,1833,1833,1833,1833,0
20241111,185600,129413319,1833,1833,1833,1833,0
20241111,185500,129413319,1833,1833,1833,1833,0
20241111,185400,129413319,1833,1833,1833,1833,0
20241111,185300,129413319,1833,1833,1833,1833,0
20241111,185200,129413319,1833,1833,1833,1833,0
20241111,185100,129413319,1833,1833,1833,1833,0
20241111,185000,129413319,1833,1833,1833,1833,0
20241111,184900,129413319,1833,1833,1833,1833,0
20241111,184800,129413319,1833,1833,1833,1833,0
20241111,184700,129413319,1833,1833,1833,1833,0
20241111,184600,129413319,1833,1833,1833,1833,0
20241111,184500,129413319,1833,1833,1833,1833,0
20241111,184400,129413319,1833,1833,1833,1833,0
20241111,184300,129413319,1833,1833,1833,1833,0
20241111,184200,129413319,1833,1833,1833,1833,0
20241111,184100,129413319,1833,1833,1833,1833,0
20241111,184000,129413319,1833,1833,1833,1833,0
20241111,183900,129413319,1833,1833,1833,1833,0
20241111,183800,129413319,1833,1833,1833,1833,0
20241111,183700,129413319,1833,1833,1833,1833,0
20241111,183600,129413319,1833,1833,1833,1833,0
20241111,183500,129413319,1833,1833,1833,1833,0
20241111,183400,129413319,1833,1833,1833,1833,0
20241111,183300,129413319,1833,1833,1833,1833,0
20241111,183200,129413319,1833,1833,1833,1833,1610
20241111,183100,129413319,1833,1833,1833,1833,0
20241111,183000,129413319,1833,1833,1833,1833,0
20241111,182900,129413319,1833,1833,1833,1833,0
20241111,182800,129413319,1833,1833,1833,1833,0
20241111,182700,129413319,1833,1833,1833,1833,0
20241111,182600,129413319,1833,1833,1833,1833,0
20241111,182500,129413319,1833,1833,1833,1833,0
20241111,182400,129413319,1833,1833,1833,1833,0
20241111,182300,129413319,1833,1833,1833,1833,0
20241111,182200,129413319,1833,1833,1833,1833,0
20241111,182100,129413319,1833,1833,1833,1833,0
20241111,182000,129413319,1833,1833,1833,1833,0
20241111,181900,129413319,1833,1833,1833,1833,0
20241111,181800,129413319,1833,1833,1833,1833,0
20241111,181700,129413319,1833,1833,1833,1833,0
20241111,181600,129413319,1833,1833,1833,1833,0
20241111,181500,129413319,1833,1833,1833,1833,0
20241111,181400,129413319,1833,1833,1833,1833,0
20241111,181300,129413319,1833,1833,1833,1833,0
20241111,181200,129413319,1833,1833,1833,1833,0
20241111,181100,129413319,1833,1833,1833,1833,0
20241111,181000,129413319,1833,1833,1833,1833,0
20241111,180900,129413319,1833,1833,1833,1833,0
20241111,180800,129413319,1833,1833,1833,1833,0
20241111,180700,129413319,1833,1833,1833,1833,0
20241111,180600,129413319,1833,1833,1833,1833,0
20241111,180500,129413319,1833,1833,1833,1833,0
20241111,180400,129413319,1833,1833,1833,1833,0
20241111,180300,129413319,1833,1833,1833,1833,0
20241111,180200,129413319,1833,1833,1833,1833,1610
20241111,180100,129413319,1833,1833,1833,1833,0
20241111,180000,129413319,1833,1833,1833,1833,0
20241111,175900,129413319,1833,1833,1833,1833,0
20241111,175800,129413319,1833,1833,1833,1833,0
20241111,175700,129413319,1833,1833,1833,1833,0
20241111,175600,129413319,1833,1833,1833,1833,0
20241111,175500,129413319,1833,1833,1833,1833,0
20241111,175400,129413319,1833,1833,1833,1833,0
20241111,175300,129413319,1833,1833,1833,1833,0
20241111,175200,129413319,1833,1833,1833,1833,0
20241111,175100,129413319,1833,1833,1833,1833,0
20241111,175000,129413319,1833,1833,1833,1833,0
20241111,174900,129413319,1833,1833,1833,1833,0
20241111,174800,129413319,1833,1833,1833,1833,0
20241111,174700,129413319,1833,1833,1833,1833,0
20241111,174600,129413319,1833,1833,1833,1833,0
20241111,174500,129413319,1833,1833,1833,1833,0
20241111,174400,129413319,1833,1833,1833,1833,0
20241111,174300,129413319,1833,1833,1833,1833,0
20241111,174200,129413319,1833,1833,1833,1833,0
20241111,174100,129413319,1833,1833,1833,1833,0
20241111,174000,129413319,1833,1833,1833,1833,0
20241111,173900,129413319,1833,1833,1833,1833,0
20241111,173800,129413319,1833,1833,1833,1833,0
20241111,173700,129413319,1833,1833,1833,1833,0
20241111,173600,129413319,1833,1833,1833,1833,0
20241111,173500,129413319,1833,1833,1833,1833,0
20241111,173400,129413319,1833,1833,1833,1833,0
20241111,173300,129413319,1833,1833,1833,1833,0
20241111,173200,129413319,1833,1833,1833,1833,1610
20241111,173100,129413319,1833,1833,1833,1833,0
20241111,173000,129413319,1833,1833,1833,1833,0
20241111,172900,129413319,1833,1833,1833,1833,0
20241111,172800,129413319,1833,1833,1833,1833,0
20241111,172700,129413319,1833,1833,1833,1833,0
20241111,172600,129413319,1833,1833,1833,1833,0
20241111,172500,129413319,1833,1833,1833,1833,0
20241111,172400,129413319,1833,1833,1833,1833,0
20241111,172300,129413319,1833,1833,1833,1833,0
20241111,172200,129413319,1833,1833,1833,1833,0
20241111,172100,129413319,1833,1833,1833,1833,0
20241111,172000,129413319,1833,1833,1833,1833,0
20241111,171900,129413319,1833,1833,1833,1833,0
20241111,171800,129413319,1833,1833,1833,1833,0
20241111,171700,129413319,1833,1833,1833,1833,0
20241111,171600,129413319,1833,1833,1833,1833,0
20241111,171500,129413319,1833,1833,1833,1833,0
20241111,171400,129413319,1833,1833,1833,1833,0
20241111,171300,129413319,1833,1833,1833,1833,0
20241111,171200,129413319,1833,1833,1833,1833,0
20241111,171100,129413319,1833,1833,1833,1833,0
20241111,171000,129413319,1833,1833,1833,1833,0
20241111,170900,129413319,1833,1833,1833,1833,0
20241111,170800,129413319,1833,1833,1833,1833,0
20241111,170700,129413319,1833,1833,1833,1833,0
20241111,170600,129413319,1833,1833,1833,1833,0
20241111,170500,129413319,1833,1833,1833,1833,0
20241111,170400,129413319,1833,1833,1833,1833,0
20241111,170300,129413319,1833,1833,1833,1833,0
20241111,170200,129413319,1833,1833,1833,1833,1610
20241111,170100,129413319,1833,1833,1833,1833,0
20241111,170000,129413319,1833,1833,1833,1833,0
20241111,165900,129413319,1833,1833,1833,1833,0
20241111,165800,129413319,1833,1833,1833,1833,0
20241111,165700,129413319,1833,1833,1833,1833,0
20241111,165600,129413319,1833,1833,1833,1833,0
20241111,165500,129413319,1833,1833,1833,1833,0
20241111,165400,129413319,1833,1833,1833,1833,0
20241111,165300,129413319,1833,1833,1833,1833,0
20241111,165200,129413319,1833,1833,1833,1833,0
20241111,165100,129413319,1833,1833,1833,1833,0
20241111,165000,129413319,1833,1833,1833,1833,0
20241111,164900,129413319,1833,1833,1833,1833,0
20241111,164800,129413319,1833,1833,1833,1833,0
20241111,164700,129413319,1833,1833,1833,1833,0
20241111,164600,129413319,1833,1833,1833,1833,0
20241111,164500,129413319,1833,1833,1833,1833,0
20241111,164400,129413319,1833,1833,1833,1833,0
20241111,164300,129413319,1833,1833,1833,1833,0
20241111,164200,129413319,1833,1833,1833,1833,0
20241111,164100,129413319,1833,1833,1833,1833,0
20241111,164000,129413319,1833,1833,1833,1833,0
20241111,163900,129413319,1833,1833,1833,1833,0
20241111,163800,129413319,1833,1833,1833,1833,0
20241111,163700,129413319,1833,1833,1833,1833,0
20241111,163600,129413319,1833,1833,1833,1833,0
20241111,163500,129413319,1833,1833,1833,1833,0
20241111,163400,129413319,1833,1833,1833,1833,0
20241111,163300,129413319,1833,1833,1833,1833,0
20241111,163200,129413319,1833,1833,1833,1833,1610
20241111,163100,129413319,1833,1833,1833,1833,0
20241111,163000,129413319,1833,1833,1833,1833,0
20241111,162900,129413319,1833,1833,1833,1833,0
20241111,162800,129413319,1833,1833,1833,1833,0
20241111,162700,129413319,1833,1833,1833,1833,0
20241111,162600,129413319,1833,1833,1833,1833,0
20241111,162500,129413319,1833,1833,1833,1833,0
20241111,162400,129413319,1833,1833,1833,1833,0
20241111,162300,129413319,1833,1833,1833,1833,0
20241111,162200,129413319,1833,1833,1833,1833,0
20241111,162100,129413319,1833,1833,1833,1833,0
20241111,162000,129413319,1833,1833,1833,1833,0
20241111,161900,129413319,1833,1833,1833,1833,0
20241111,161800,129413319,1833,1833,1833,1833,0
20241111,161700,129413319,1833,1833,1833,1833,0
20241111,161600,129413319,1833,1833,1833,1833,0
20241111,161500,129413319,1833,1833,1833,1833,0
20241111,161400,129413319,1833,1833,1833,1833,0
20241111,161300,129413319,1833,1833,1833,1833,0
20241111,161200,129413319,1833,1833,1833,1833,0
20241111,161100,129413319,1833,1833,1833,1833,0
20241111,161000,129413319,1833,1833,1833,1833,0
20241111,160900,129413319,1833,1833,1833,1833,0
20241111,160800,129413319,1833,1833,1833,1833,0
20241111,160700,129413319,1833,1833,1833,1833,0
20241111,160600,129413319,1833,1833,1833,1833,0
20241111,160500,129413319,1833,1833,1833,1833,0
20241111,160400,129413319,1833,1833,1833,1833,0
20241111,160300,129413319,1833,1833,1833,1833,0
20241111,160200,129413319,1833,1833,1833,1833,1610
20241111,160100,129413319,1833,1833,1833,1833,0
20241111,160000,129413319,1833,1833,1833,1833,0
20241111,155900,129413319,1833,1833,1833,1833,0
20241111,155800,129413319,1833,1833,1833,1833,0
20241111,155700,129413319,1833,1833,1833,1833,0
20241111,155600,129413319,1833,1833,1833,1833,0
20241111,155500,129413319,1833,1833,1833,1833,0
20241111,155400,129413319,1833,1833,1833,1833,0
20241111,155300,129413319,1833,1833,1833,1833,0
20241111,155200,129413319,1833,1833,1833,1833,0
20241111,155100,129413319,1833,1833,1833,1833,0
20241111,155000,129413319,1833,1833,1833,1833,0
20241111,154900,129413319,1833,1833,1833,1833,0
20241111,154800,129413319,1833,1833,1833,1833,0
20241111,154700,129413319,1833,1833,1833,1833,0
20241111,154600,129413319,1833,1833,1833,1833,0
20241111,154500,129413319,1833,1833,1833,1833,0
20241111,154400,129413319,1833,1833,1833,1833,0
20241111,154300,129413319,1833,1833,1833,1833,0
20241111,154200,129413319,1833,1833,1833,1833,0
20241111,154100,129413319,1833,1833,1833,1833,0
20241111,154000,129413319,1833,1833,1833,1833,0
20241111,153900,129413319,1833,1833,1833,1833,0
20241111,153800,129413319,1833,1833,1833,1833,0
20241111,153700,129413319,1833,1833,1833,1833,0
20241111,153600,129413319,1833,1833,1833,1833,0
20241111,153500,129413319,1833,1833,1833,1833,0
20241111,153400,129413319,1833,1833,1833,1833,0
20241111,153300,129413319,1833,1833,1833,1833,0
20241111,153200,129413319,1833,1833,1833,1833,1610
20241111,153100,129413319,1833,1833,1833,1833,0
20241111,153000,129413319,1833,1833,1833,1833,1610
20241111,152900,126462189,1831,1831,1831,1831,0
20241111,152800,126462189,1831,1831,1831,1831,0
20241111,152700,126462189,1831,1831,1831,1831,0
20241111,152600,126462189,1831,1831,1831,1831,0
20241111,152500,126462189,1831,1831,1831,1831,0
20241111,152400,126462189,1831,1831,1831,1831,0
20241111,152300,126462189,1831,1831,1831,1831,0
20241111,152200,126462189,1831,1831,1831,1831,0
20241111,152100,126462189,1831,1831,1831,1831,0
20241111,152000,126462189,1831,1831,1831,1831,0
20241111,151900,126462189,1831,1831,1831,1831,0
20241111,151800,126462189,1831,1831,1831,1831,109
20241111,151700,126262610,1831,1826,1831,1824,1008
20241111,151600,124423040,1831,1831,1831,1831,127
20241111,151500,124190503,1831,1831,1831,1831,0
20241111,151400,124190503,1831,1831,1831,1831,0
20241111,151300,124190503,1831,1831,1831,1831,0
20241111,151200,124190503,1831,1831,1831,1831,0
20241111,151100,124190503,1831,1831,1831,1831,34
20241111,151000,124128249,1831,1831,1831,1831,0
20241111,150900,124128249,1831,1831,1831,1831,1
20241111,150800,124126418,1825,1825,1825,1825,322
20241111,150700,123538768,1831,1831,1831,1831,10
20241111,150600,123520458,1831,1831,1831,1831,10
20241111,150500,123502148,1833,1833,1833,1833,0
20241111,150400,123502148,1833,1833,1833,1833,0
20241111,150300,123502148,1833,1833,1833,1833,0
20241111,150200,123502148,1833,1833,1833,1833,0
20241111,150100,123502148,1833,1833,1833,1833,0
20241111,150000,123502148,1833,1833,1833,1833,3
20241111,145900,123496649,1835,1835,1835,1835,1
20241111,145800,123494814,1838,1838,1838,1838,0
20241111,145700,123494814,1838,1838,1838,1838,0
20241111,145600,123494814,1838,1823,1838,1821,3030
20241111,145500,117974637,1823,1824,1824,1823,2000
20241111,145400,114327802,1824,1824,1831,1824,4
20241111,145300,114320493,1824,1824,1824,1824,300
20241111,145200,113773293,1824,1824,1824,1824,0
20241111,145100,113773293,1824,1825,1831,1824,6
20241111,145000,113762339,1824,1824,1824,1824,0
20241111,144900,113762339,1824,1824,1824,1824,0
20241111,144800,113762339,1824,1824,1824,1824,0
20241111,144700,113762339,1824,1824,1824,1824,55
20241111,144600,113662019,1824,1824,1824,1824,3
20241111,144500,113656547,1823,1832,1832,1823,145
20241111,144400,113390943,1832,1829,1832,1829,3792
20241111,144300,106450222,1829,1829,1829,1829,0
20241111,144200,106450222,1829,1829,1829,1829,0
20241111,144100,106450222,1829,1829,1829,1829,0
20241111,144000,106450222,1829,1829,1829,1829,0
20241111,143900,106450222,1829,1829,1829,1829,0
20241111,143800,106450222,1829,1829,1829,1829,0
20241111,143700,106450222,1829,1824,1829,1823,1001
20241111,143600,104625179,1829,1829,1829,1829,0
20241111,143500,104625179,1829,1829,1829,1829,0
20241111,143400,104625179,1829,1829,1829,1829,0
20241111,143300,104625179,1829,1829,1829,1829,0
20241111,143200,104625179,1829,1829,1829,1829,0
20241111,143100,104625179,1829,1826,1829,1824,52
20241111,143000,104530310,1829,1829,1829,1829,1
20241111,142900,104528481,1830,1830,1830,1830,0
20241111,142800,104528481,1830,1830,1830,1830,0
20241111,142700,104528481,1830,1830,1830,1830,0
20241111,142600,104528481,1830,1830,1830,1830,0
20241111,142500,104528481,1830,1830,1830,1830,0
20241111,142400,104528481,1830,1830,1830,1830,0
20241111,142300,104528481,1830,1830,1830,1830,0
20241111,142200,104528481,1830,1830,1830,1830,0
20241111,142100,104528481,1830,1830,1830,1830,0
20241111,142000,104528481,1830,1830,1830,1830,0
20241111,141900,104528481,1830,1830,1830,1830,0
20241111,141800,104528481,1830,1828,1830,1828,2
20241111,141700,104524823,1828,1828,1828,1828,0
20241111,141600,104524823,1828,1828,1828,1828,0
20241111,141500,104524823,1828,1828,1828,1828,0
20241111,141400,104524823,1828,1828,1828,1828,0
20241111,141300,104524823,1828,1828,1828,1828,1
20241111,141200,104522995,1825,1828,1828,1825,401
20241111,141100,103791166,1829,1829,1829,1829,0
20241111,141000,103791166,1829,1829,1829,1829,0
20241111,140900,103791166,1829,1831,1831,1829,3
20241111,140800,103785675,1831,1831,1831,1831,0
20241111,140700,103785675,1831,1831,1831,1831,0
20241111,140600,103785675,1831,1831,1831,1831,0
20241111,140500,103785675,1831,1831,1831,1831,2
20241111,140400,103782013,1830,1830,1830,1830,150
20241111,140300,103507513,1830,1830,1830,1830,1
20241111,140200,103505683,1831,1831,1831,1831,0
20241111,140100,103505683,1831,1831,1831,1831,0
20241111,140000,103505683,1831,1831,1831,1831,0
20241111,135900,103505683,1831,1831,1831,1831,0
20241111,135800,103505683,1831,1831,1831,1831,0
20241111,135700,103505683,1831,1831,1831,1831,100
20241111,135600,103322583,1831,1831,1831,1831,1
20241111,135500,103320752,1825,1825,1825,1825,487
20241111,135400,102431977,1831,1831,1831,1831,0
20241111,135300,102431977,1831,1831,1831,1831,0
20241111,135200,102431977,1831,1831,1831,1831,0
20241111,135100,102431977,1831,1831,1831,1831,1
20241111,135000,102430146,1830,1830,1830,1830,0
20241111,134900,102430146,1830,1830,1830,1830,7
20241111,134800,102417336,1831,1822,1831,1822,2801
20241111,134700,97313905,1831,1831,1831,1831,0
20241111,134600,97313905,1831,1831,1831,1831,0
20241111,134500,97313905,1831,1831,1831,1831,0
20241111,134400,97313905,1831,1828,1831,1828,1521
20241111,134300,94533514,1828,1828,1828,1828,0
20241111,134200,94533514,1828,1828,1828,1828,0
20241111,134100,94533514,1828,1828,1828,1828,0
20241111,134000,94533514,1828,1827,1828,1827,2
20241111,133900,94529859,1828,1828,1828,1828,0
20241111,133800,94529859,1828,1828,1828,1828,0
20241111,133700,94529859,1828,1828,1828,1828,0
20241111,133600,94529859,1828,1823,1828,1820,3286
20241111,133500,88547591,1824,1824,1828,1824,15
20241111,133400,88520227,1828,1828,1828,1828,0
20241111,133300,88520227,1828,1827,1828,1827,2
20241111,133200,88516572,1828,1827,1828,1827,2
20241111,133100,88512917,1830,1830,1830,1830,0
20241111,133000,88512917,1830,1823,1830,1823,4
20241111,132900,88505605,1830,1823,1830,1823,21
20241111,132800,88467315,1831,1831,1831,1831,0
20241111,132700,88467315,1831,1831,1831,1831,0
20241111,132600,88467315,1831,1831,1831,1831,0
20241111,132500,88467315,1831,1831,1831,1831,0
20241111,132400,88467315,1831,1831,1831,1831,0
20241111,132300,88467315,1831,1831,1831,1831,0
20241111,132200,88467315,1831,1831,1831,1831,0
20241111,132100,88467315,1831,1831,1831,1831,0
20241111,132000,88467315,1831,1831,1831,1831,0
20241111,131900,88467315,1831,1831,1831,1831,2005
20241111,131800,84796160,1831,1821,1831,1821,251
20241111,131700,84339079,1831,1831,1831,1831,0
20241111,131600,84339079,1831,1831,1831,1831,0
20241111,131500,84339079,1831,1831,1831,1831,0
20241111,131400,84339079,1831,1831,1831,1831,0
20241111,131300,84339079,1831,1831,1831,1831,0
20241111,131200,84339079,1831,1831,1831,1831,0
20241111,131100,84339079,1831,1831,1831,1831,0
20241111,131000,84339079,1831,1831,1831,1831,0
20241111,130900,84339079,1831,1831,1831,1831,0
20241111,130800,84339079,1831,1821,1831,1821,5
20241111,130700,84329954,1831,1821,1831,1820,616
20241111,130600,83208323,1824,1824,1824,1824,100
20241111,130500,83025923,1832,1832,1832,1832,0
20241111,130400,83025923,1832,1832,1832,1832,0
20241111,130300,83025923,1832,1832,1832,1832,0
20241111,130200,83025923,1832,1832,1832,1832,0
20241111,130100,83025923,1832,1832,1832,1832,0
20241111,130000,83025923,1832,1832,1832,1832,0
20241111,125900,83025923,1832,1832,1832,1832,0
20241111,125800,83025923,1832,1832,1832,1832,0
20241111,125700,83025923,1832,1832,1832,1832,0
20241111,125600,83025923,1832,1832,1832,1832,27
20241111,125500,82976459,1832,1832,1832,1832,0
20241111,125400,82976459,1832,1832,1832,1832,0
20241111,125300,82976459,1832,1832,1832,1832,0
20241111,125200,82976459,1832,1832,1832,1832,0
20241111,125100,82976459,1832,1832,1832,1832,0
20241111,125000,82976459,1832,1832,1832,1832,1
20241111,124900,82974627,1832,1832,1832,1832,0
20241111,124800,82974627,1832,1832,1832,1832,0
20241111,124700,82974627,1832,1832,1832,1832,0
20241111,124600,82974627,1832,1824,1832,1824,1000
20241111,124500,81150619,1824,1824,1824,1824,33
20241111,124400,81090427,1824,1824,1824,1824,0
20241111,124300,81090427,1824,1824,1824,1824,0
20241111,124200,81090427,1824,1824,1824,1824,0
20241111,124100,81090427,1824,1821,1824,1821,131
20241111,124000,80851773,1824,1824,1824,1824,0
20241111,123900,80851773,1824,1821,1824,1821,2
20241111,123800,80848128,1824,1824,1824,1824,0
20241111,123700,80848128,1824,1824,1824,1824,0
20241111,123600,80848128,1824,1824,1824,1824,0
20241111,123500,80848128,1824,1824,1824,1821,302
20241111,123400,80298180,1822,1822,1822,1822,914
20241111,123300,78632872,1834,1834,1834,1834,0
20241111,123200,78632872,1834,1834,1834,1834,0
20241111,123100,78632872,1834,1834,1834,1834,0
20241111,123000,78632872,1834,1834,1834,1834,0
20241111,122900,78632872,1834,1834,1834,1834,0
20241111,122800,78632872,1834,1834,1834,1834,0
20241111,122700,78632872,1834,1834,1834,1834,0
20241111,122600,78632872,1834,1834,1834,1834,0
20241111,122500,78632872,1834,1834,1834,1834,5
20241111,122400,78623702,1834,1834,1834,1834,1
20241111,122300,78621868,1834,1834,1834,1834,0
20241111,122200,78621868,1834,1834,1834,1834,0
20241111,122100,78621868,1834,1834,1834,1834,0
20241111,122000,78621868,1834,1834,1834,1834,0
20241111,121900,78621868,1834,1834,1834,1834,0
20241111,121800,78621868,1834,1834,1834,1834,10
20241111,121700,78603528,1834,1834,1834,1834,0
20241111,121600,78603528,1834,1833,1834,1833,201
20241111,121500,78235094,1834,1834,1834,1834,0
20241111,121400,78235094,1834,1822,1834,1822,333
20241111,121300,77626144,1834,1834,1834,1834,0
20241111,121200,77626144,1834,1834,1834,1834,0
20241111,121100,77626144,1834,1834,1834,1834,0
20241111,121000,77626144,1834,1822,1834,1822,291
20241111,120900,77095930,1822,1822,1822,1822,300
20241111,120800,76549330,1826,1826,1826,1826,0
20241111,120700,76549330,1826,1826,1826,1826,0
20241111,120600,76549330,1826,1826,1826,1826,0
20241111,120500,76549330,1826,1826,1826,1826,1
20241111,120400,76547504,1823,1823,1823,1823,852
20241111,120300,74994308,1826,1824,1826,1823,1024
20241111,120200,73126678,1824,1824,1824,1824,50
20241111,120100,73035478,1834,1834,1834,1834,1
20241111,120000,73033644,1835,1835,1835,1835,1000
20241111,115900,71198644,1836,1836,1836,1836,0
20241111,115800,71198644,1836,1836,1836,1836,0
20241111,115700,71198644,1836,1836,1836,1836,0
20241111,115600,71198644,1836,1836,1836,1836,0
20241111,115500,71198644,1836,1836,1836,1836,0
20241111,115400,71198644,1836,1836,1836,1836,0
20241111,115300,71198644,1836,1836,1836,1836,1
20241111,115200,71196808,1825,1825,1836,1825,294
20241111,115100,70660247,1825,1825,1825,1825,30
20241111,115000,70605497,1834,1834,1834,1834,0
20241111,114900,70605497,1834,1834,1834,1834,0
20241111,114800,70605497,1834,1834,1834,1834,0
20241111,114700,70605497,1834,1834,1834,1834,0
20241111,114600,70605497,1834,1834,1834,1834,0
20241111,114500,70605497,1834,1834,1834,1834,0
20241111,114400,70605497,1834,1834,1834,1834,0
20241111,114300,70605497,1834,1834,1834,1834,0
20241111,114200,70605497,1834,1834,1834,1834,0
20241111,114100,70605497,1834,1825,1834,1825,301
20241111,114000,70056163,1835,1835,1835,1835,0
20241111,113900,70056163,1835,1835,1835,1835,0
20241111,113800,70056163,1835,1835,1835,1835,0
20241111,113700,70056163,1835,1835,1835,1835,0
20241111,113600,70056163,1835,1835,1835,1835,0
20241111,113500,70056163,1835,1824,1835,1824,201
20241111,113400,69689528,1835,1835,1835,1835,0
20241111,113300,69689528,1835,1835,1835,1835,0
20241111,113200,69689528,1835,1835,1835,1835,0
20241111,113100,69689528,1835,1835,1835,1835,0
20241111,113000,69689528,1835,1835,1835,1835,0
20241111,112900,69689528,1835,1835,1835,1835,0
20241111,112800,69689528,1835,1835,1835,1835,0
20241111,112700,69689528,1835,1835,1835,1835,0
20241111,112600,69689528,1835,1835,1835,1835,0
20241111,112500,69689528,1835,1835,1835,1835,0
20241111,112400,69689528,1835,1835,1835,1835,1
20241111,112300,69687693,1835,1835,1835,1835,1
20241111,112200,69685858,1836,1836,1836,1836,0
20241111,112100,69685858,1836,1836,1836,1836,0
20241111,112000,69685858,1836,1836,1836,1836,0
20241111,111900,69685858,1836,1836,1836,1836,0
20241111,111800,69685858,1836,1836,1836,1836,0
20241111,111700,69685858,1836,1836,1836,1836,0
20241111,111600,69685858,1836,1836,1836,1836,0
20241111,111500,69685858,1836,1836,1836,1836,0
20241111,111400,69685858,1836,1836,1836,1836,14
20241111,111300,69660154,1835,1835,1835,1835,0
20241111,111200,69660154,1835,1835,1835,1835,0
20241111,111100,69660154,1835,1835,1835,1835,0
20241111,111000,69660154,1835,1835,1835,1835,0
20241111,110900,69660154,1835,1835,1835,1835,0
20241111,110800,69660154,1835,1835,1835,1835,1
20241111,110700,69658319,1836,1836,1836,1836,0
20241111,110600,69658319,1836,1836,1836,1836,0
20241111,110500,69658319,1836,1836,1836,1836,0
20241111,110400,69658319,1836,1836,1836,1836,100
20241111,110300,69474719,1839,1839,1839,1839,0
20241111,110200,69474719,1839,1839,1839,1839,0
20241111,110100,69474719,1839,1823,1839,1823,401
20241111,110000,68743680,1839,1825,1839,1824,447
20241111,105900,67928135,1840,1826,1840,1826,51
20241111,105800,67834995,1840,1826,1840,1825,433
20241111,105700,67044622,1840,1827,1840,1827,32
20241111,105600,66986145,1841,1841,1841,1841,0
20241111,105500,66986145,1841,1841,1841,1841,100
20241111,105400,66802045,1842,1842,1842,1842,0
20241111,105300,66802045,1842,1842,1842,1842,0
20241111,105200,66802045,1842,1842,1842,1827,103
20241111,105100,66612335,1842,1832,1843,1830,339
20241111,105000,65990623,1832,1832,1832,1832,100
20241111,104900,65807423,1832,1832,1832,1832,6
20241111,104800,65796431,1831,1831,1831,1831,0
20241111,104700,65796431,1831,1831,1831,1831,0
20241111,104600,65796431,1831,1831,1831,1831,0
20241111,104500,65796431,1831,1831,1831,1831,0
20241111,104400,65796431,1831,1830,1831,1825,61
20241111,104300,65684999,1831,1831,1831,1831,7
20241111,104200,65672182,1832,1832,1832,1832,0
20241111,104100,65672182,1832,1832,1832,1832,0
20241111,104000,65672182,1832,1832,1832,1832,0
20241111,103900,65672182,1832,1832,1832,1832,0
20241111,103800,65672182,1832,1832,1832,1832,0
20241111,103700,65672182,1832,1832,1833,1832,302
20241111,103600,65118628,1833,1828,1833,1828,130
20241111,103500,64880946,1828,1828,1828,1828,0
20241111,103400,64880946,1828,1828,1828,1828,2
20241111,103300,64877290,1825,1827,1828,1825,902
20241111,103200,63231060,1826,1825,1826,1823,76
20241111,103100,63092359,1823,1823,1823,1823,1
20241111,103000,63090536,1825,1824,1825,1824,454
20241111,102900,62262402,1822,1822,1822,1822,0
20241111,102800,62262402,1822,1822,1822,1822,0
20241111,102700,62262402,1822,1822,1822,1822,0
20241111,102600,62262402,1822,1822,1822,1822,0
20241111,102500,62262402,1822,1822,1822,1822,0
20241111,102400,62262402,1822,1822,1822,1822,132
20241111,102300,62021898,1821,1821,1821,1821,0
20241111,102200,62021898,1821,1821,1821,1821,0
20241111,102100,62021898,1821,1823,1823,1821,8
20241111,102000,62007321,1828,1827,1828,1827,22
20241111,101900,61967125,1828,1824,1828,1824,2271
20241111,101800,57822888,1824,1824,1824,1824,9
20241111,101700,57806472,1825,1825,1825,1825,0
20241111,101600,57806472,1825,1825,1825,1825,0
20241111,101500,57806472,1825,1825,1825,1825,19
20241111,101400,57771797,1825,1825,1825,1825,1
20241111,101300,57769972,1825,1825,1825,1825,0
20241111,101200,57769972,1825,1824,1825,1824,6
20241111,101100,57759023,1825,1824,1825,1824,20
20241111,101000,57722538,1823,1823,1824,1823,11
20241111,100900,57702476,1825,1824,1825,1824,11
20241111,100800,57682411,1825,1818,1825,1818,102
20241111,100700,57496961,1828,1828,1828,1828,0
20241111,100600,57496961,1828,1828,1828,1828,0
20241111,100500,57496961,1828,1828,1828,1828,0
20241111,100400,57496961,1828,1818,1828,1818,18
20241111,100300,57464217,1841,1831,1842,1817,4382
20241111,100200,49465573,1844,1844,1844,1844,0
20241111,100100,49465573,1844,1844,1844,1844,0
20241111,100000,49465573,1844,1844,1844,1844,0
20241111,095900,49465573,1844,1844,1844,1844,0
20241111,095800,49465573,1844,1842,1844,1842,31
20241111,095700,49408469,1843,1836,1843,1827,1856
20241111,095600,46010914,1844,1844,1844,1844,0
20241111,095500,46010914,1844,1844,1844,1844,0
20241111,095400,46010914,1844,1844,1844,1844,0
20241111,095300,46010914,1844,1846,1846,1836,566
20241111,095200,44971259,1840,1846,1846,1840,3
20241111,095100,44965733,1841,1841,1841,1841,14
20241111,095000,44939959,1848,1848,1848,1848,0
20241111,094900,44939959,1848,1848,1848,1848,0
20241111,094800,44939959,1848,1840,1848,1840,2
20241111,094700,44936271,1849,1849,1849,1849,0
20241111,094600,44936271,1849,1849,1849,1849,3
20241111,094500,44930724,1851,1853,1853,1851,2
20241111,094400,44927020,1841,1843,1854,1836,2007
20241111,094300,41235545,1855,1844,1856,1844,94
20241111,094200,41061208,1856,1855,1856,1845,5
20241111,094100,41051962,1857,1846,1857,1843,29
20241111,094000,40998476,1859,1843,1859,1842,27
20241111,093900,40948564,1860,1852,1860,1840,8601
20241111,093800,25086463,1860,1860,1860,1860,1
20241111,093700,25084603,1860,1852,1860,1851,1548
20241111,093600,22219110,1860,1852,1860,1852,316
20241111,093500,21633750,1860,1860,1860,1860,0
20241111,093400,21633750,1860,1860,1860,1860,0
20241111,093300,21633750,1860,1860,1860,1860,1
20241111,093200,21631890,1860,1853,1860,1853,501
20241111,093100,20703530,1860,1860,1860,1860,0
20241111,093000,20703530,1860,1853,1860,1853,352
20241111,092900,20051260,1860,1853,1860,1853,164
20241111,092800,19747282,1860,1860,1860,1860,0
20241111,092700,19747282,1860,1860,1860,1860,0
20241111,092600,19747282,1860,1861,1861,1860,270
20241111,092500,19245081,1862,1857,1862,1853,4440
20241111,092400,11003785,1864,1864,1864,1864,0
20241111,092300,11003785,1864,1864,1864,1864,0
20241111,092200,11003785,1864,1857,1864,1857,501
20241111,092100,10073421,1864,1864,1864,1864,0
20241111,092000,10073421,1864,1864,1864,1864,1
20241111,091900,10071557,1857,1857,1864,1857,530
20241111,091800,9087340,1864,1864,1864,1864,1
20241111,091700,9085476,1857,1857,1857,1857,1
20241111,091600,9083619,1865,1857,1865,1857,301
20241111,091500,8524654,1865,1856,1865,1856,701
20241111,091400,7223589,1857,1857,1857,1857,135
20241111,091300,6972894,1866,1858,1866,1857,405
20241111,091200,6220797,1857,1857,1857,1857,0
20241111,091100,6220797,1857,1857,1857,1857,0
20241111,091000,6220797,1857,1857,1857,1857,0
20241111,090900,6220797,1857,1857,1857,1857,0
20241111,090800,6220797,1857,1857,1859,1857,17
20241111,090700,6189222,1857,1870,1873,1857,375
20241111,090600,5487200,1870,1870,1870,1870,807
20241111,090500,3978110,1870,1861,1870,1856,1140
20241111,090400,1860027,1870,1870,1870,1870,1
20241111,090300,1858157,1861,1861,1861,1861,0
20241111,090200,1858157,1861,1865,1865,1861,956
20241111,090100,76576,1866,1866,1866,1866,20
20241111,090000,39256,1865,1870,1870,1865,21