KissMeData/017900/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190100,145471605,1685,1685,1685,1685,4706
20241114,190000,145471605,1685,1685,1685,1685,0
20241114,185900,145471605,1685,1685,1685,1685,0
20241114,185800,145471605,1685,1685,1685,1685,0
20241114,185700,145471605,1685,1685,1685,1685,0
20241114,185600,145471605,1685,1685,1685,1685,0
20241114,185500,145471605,1685,1685,1685,1685,0
20241114,185400,145471605,1685,1685,1685,1685,0
20241114,185300,145471605,1685,1685,1685,1685,0
20241114,185200,145471605,1685,1685,1685,1685,0
20241114,185100,145471605,1685,1685,1685,1685,0
20241114,185000,145471605,1685,1685,1685,1685,0
20241114,184900,145471605,1685,1685,1685,1685,0
20241114,184800,145471605,1685,1685,1685,1685,0
20241114,184700,145471605,1685,1685,1685,1685,0
20241114,184600,145471605,1685,1685,1685,1685,0
20241114,184500,145471605,1685,1685,1685,1685,0
20241114,184400,145471605,1685,1685,1685,1685,0
20241114,184300,145471605,1685,1685,1685,1685,0
20241114,184200,145471605,1685,1685,1685,1685,0
20241114,184100,145471605,1685,1685,1685,1685,0
20241114,184000,145471605,1685,1685,1685,1685,0
20241114,183900,145471605,1685,1685,1685,1685,0
20241114,183800,145471605,1685,1685,1685,1685,0
20241114,183700,145471605,1685,1685,1685,1685,0
20241114,183600,145471605,1685,1685,1685,1685,0
20241114,183500,145471605,1685,1685,1685,1685,0
20241114,183400,145471605,1685,1685,1685,1685,0
20241114,183300,145471605,1685,1685,1685,1685,0
20241114,183200,145471605,1685,1685,1685,1685,0
20241114,183100,145471605,1685,1685,1685,1685,4706
20241114,183000,145471605,1685,1685,1685,1685,0
20241114,182900,145471605,1685,1685,1685,1685,0
20241114,182800,145471605,1685,1685,1685,1685,0
20241114,182700,145471605,1685,1685,1685,1685,0
20241114,182600,145471605,1685,1685,1685,1685,0
20241114,182500,145471605,1685,1685,1685,1685,0
20241114,182400,145471605,1685,1685,1685,1685,0
20241114,182300,145471605,1685,1685,1685,1685,0
20241114,182200,145471605,1685,1685,1685,1685,0
20241114,182100,145471605,1685,1685,1685,1685,0
20241114,182000,145471605,1685,1685,1685,1685,0
20241114,181900,145471605,1685,1685,1685,1685,0
20241114,181800,145471605,1685,1685,1685,1685,0
20241114,181700,145471605,1685,1685,1685,1685,0
20241114,181600,145471605,1685,1685,1685,1685,0
20241114,181500,145471605,1685,1685,1685,1685,0
20241114,181400,145471605,1685,1685,1685,1685,0
20241114,181300,145471605,1685,1685,1685,1685,0
20241114,181200,145471605,1685,1685,1685,1685,0
20241114,181100,145471605,1685,1685,1685,1685,0
20241114,181000,145471605,1685,1685,1685,1685,0
20241114,180900,145471605,1685,1685,1685,1685,0
20241114,180800,145471605,1685,1685,1685,1685,0
20241114,180700,145471605,1685,1685,1685,1685,0
20241114,180600,145471605,1685,1685,1685,1685,0
20241114,180500,145471605,1685,1685,1685,1685,0
20241114,180400,145471605,1685,1685,1685,1685,0
20241114,180300,145471605,1685,1685,1685,1685,0
20241114,180200,145471605,1685,1685,1685,1685,0
20241114,180100,145471605,1685,1685,1685,1685,4706
20241114,180000,145471605,1685,1685,1685,1685,0
20241114,175900,145471605,1685,1685,1685,1685,0
20241114,175800,145471605,1685,1685,1685,1685,0
20241114,175700,145471605,1685,1685,1685,1685,0
20241114,175600,145471605,1685,1685,1685,1685,0
20241114,175500,145471605,1685,1685,1685,1685,0
20241114,175400,145471605,1685,1685,1685,1685,0
20241114,175300,145471605,1685,1685,1685,1685,0
20241114,175200,145471605,1685,1685,1685,1685,0
20241114,175100,145471605,1685,1685,1685,1685,0
20241114,175000,145471605,1685,1685,1685,1685,0
20241114,174900,145471605,1685,1685,1685,1685,0
20241114,174800,145471605,1685,1685,1685,1685,0
20241114,174700,145471605,1685,1685,1685,1685,0
20241114,174600,145471605,1685,1685,1685,1685,0
20241114,174500,145471605,1685,1685,1685,1685,0
20241114,174400,145471605,1685,1685,1685,1685,0
20241114,174300,145471605,1685,1685,1685,1685,0
20241114,174200,145471605,1685,1685,1685,1685,0
20241114,174100,145471605,1685,1685,1685,1685,0
20241114,174000,145471605,1685,1685,1685,1685,0
20241114,173900,145471605,1685,1685,1685,1685,0
20241114,173800,145471605,1685,1685,1685,1685,0
20241114,173700,145471605,1685,1685,1685,1685,0
20241114,173600,145471605,1685,1685,1685,1685,0
20241114,173500,145471605,1685,1685,1685,1685,0
20241114,173400,145471605,1685,1685,1685,1685,0
20241114,173300,145471605,1685,1685,1685,1685,0
20241114,173200,145471605,1685,1685,1685,1685,0
20241114,173100,145471605,1685,1685,1685,1685,4706
20241114,173000,145471605,1685,1685,1685,1685,0
20241114,172900,145471605,1685,1685,1685,1685,0
20241114,172800,145471605,1685,1685,1685,1685,0
20241114,172700,145471605,1685,1685,1685,1685,0
20241114,172600,145471605,1685,1685,1685,1685,0
20241114,172500,145471605,1685,1685,1685,1685,0
20241114,172400,145471605,1685,1685,1685,1685,0
20241114,172300,145471605,1685,1685,1685,1685,0
20241114,172200,145471605,1685,1685,1685,1685,0
20241114,172100,145471605,1685,1685,1685,1685,0
20241114,172000,145471605,1685,1685,1685,1685,0
20241114,171900,145471605,1685,1685,1685,1685,0
20241114,171800,145471605,1685,1685,1685,1685,0
20241114,171700,145471605,1685,1685,1685,1685,0
20241114,171600,145471605,1685,1685,1685,1685,0
20241114,171500,145471605,1685,1685,1685,1685,0
20241114,171400,145471605,1685,1685,1685,1685,0
20241114,171300,145471605,1685,1685,1685,1685,0
20241114,171200,145471605,1685,1685,1685,1685,0
20241114,171100,145471605,1685,1685,1685,1685,0
20241114,171000,145471605,1685,1685,1685,1685,0
20241114,170900,145471605,1685,1685,1685,1685,0
20241114,170800,145471605,1685,1685,1685,1685,0
20241114,170700,145471605,1685,1685,1685,1685,0
20241114,170600,145471605,1685,1685,1685,1685,0
20241114,170500,145471605,1685,1685,1685,1685,0
20241114,170400,145471605,1685,1685,1685,1685,0
20241114,170300,145471605,1685,1685,1685,1685,0
20241114,170200,145471605,1685,1685,1685,1685,0
20241114,170100,145471605,1685,1685,1685,1685,4706
20241114,170000,145471605,1685,1685,1685,1685,0
20241114,165900,145471605,1685,1685,1685,1685,0
20241114,165800,145471605,1685,1685,1685,1685,0
20241114,165700,145471605,1685,1685,1685,1685,0
20241114,165600,145471605,1685,1685,1685,1685,0
20241114,165500,145471605,1685,1685,1685,1685,0
20241114,165400,145471605,1685,1685,1685,1685,0
20241114,165300,145471605,1685,1685,1685,1685,0
20241114,165200,145471605,1685,1685,1685,1685,0
20241114,165100,145471605,1685,1685,1685,1685,0
20241114,165000,145471605,1685,1685,1685,1685,0
20241114,164900,145471605,1685,1685,1685,1685,0
20241114,164800,145471605,1685,1685,1685,1685,0
20241114,164700,145471605,1685,1685,1685,1685,0
20241114,164600,145471605,1685,1685,1685,1685,0
20241114,164500,145471605,1685,1685,1685,1685,0
20241114,164400,145471605,1685,1685,1685,1685,0
20241114,164300,145471605,1685,1685,1685,1685,0
20241114,164200,145471605,1685,1685,1685,1685,0
20241114,164100,145471605,1685,1685,1685,1685,0
20241114,164000,145471605,1685,1685,1685,1685,0
20241114,163900,145471605,1685,1685,1685,1685,0
20241114,163800,145471605,1685,1685,1685,1685,0
20241114,163700,145471605,1685,1685,1685,1685,0
20241114,163600,145471605,1685,1685,1685,1685,0
20241114,163500,145471605,1685,1685,1685,1685,0
20241114,163400,145471605,1685,1685,1685,1685,0
20241114,163300,145471605,1685,1685,1685,1685,0
20241114,163200,145471605,1685,1685,1685,1685,0
20241114,163100,145471605,1685,1685,1685,1685,4706
20241114,163000,145471605,1685,1685,1685,1685,4706
20241114,162900,137541995,1687,1687,1687,1687,0
20241114,162800,137541995,1687,1687,1687,1687,0
20241114,162700,137541995,1687,1687,1687,1687,0
20241114,162600,137541995,1687,1687,1687,1687,0
20241114,162500,137541995,1687,1687,1687,1687,0
20241114,162400,137541995,1687,1687,1687,1687,0
20241114,162300,137541995,1687,1687,1687,1687,0
20241114,162200,137541995,1687,1687,1687,1687,0
20241114,162100,137541995,1687,1687,1687,1687,0
20241114,162000,137541995,1687,1687,1687,1687,0
20241114,161900,137541995,1687,1691,1691,1687,1143
20241114,161800,135611281,1692,1692,1692,1692,0
20241114,161700,135611281,1692,1692,1692,1692,7
20241114,161600,135599437,1698,1698,1698,1698,0
20241114,161500,135599437,1698,1698,1698,1698,2
20241114,161400,135596041,1699,1699,1699,1699,1
20241114,161300,135594342,1699,1699,1699,1699,2
20241114,161200,135590944,1699,1699,1699,1699,0
20241114,161100,135590944,1699,1696,1699,1696,3000
20241114,161000,130496905,1696,1695,1696,1695,775
20241114,160900,129183205,1696,1696,1696,1696,155
20241114,160800,128920325,1696,1696,1696,1696,0
20241114,160700,128920325,1696,1696,1696,1696,0
20241114,160600,128920325,1696,1696,1696,1696,0
20241114,160500,128920325,1696,1696,1696,1696,291
20241114,160400,128426789,1696,1693,1696,1693,171
20241114,160300,128137259,1693,1693,1693,1693,0
20241114,160200,128137259,1693,1697,1697,1693,5000
20241114,160100,119670354,1697,1697,1697,1697,4
20241114,160000,119663566,1698,1698,1698,1698,14
20241114,155900,119639794,1699,1699,1699,1699,2
20241114,155800,119636396,1699,1700,1700,1699,10
20241114,155700,119619402,1700,1700,1700,1700,3
20241114,155600,119614302,1700,1700,1700,1700,5
20241114,155500,119605802,1700,1700,1700,1700,4
20241114,155400,119599002,1700,1700,1700,1700,2
20241114,155300,119595602,1700,1700,1700,1700,0
20241114,155200,119595602,1700,1700,1700,1700,4
20241114,155100,119588802,1700,1700,1700,1700,0
20241114,155000,119588802,1700,1699,1700,1695,745
20241114,154900,118323063,1699,1699,1699,1699,2
20241114,154800,118319665,1699,1699,1699,1699,8
20241114,154700,118306073,1699,1699,1699,1699,392
20241114,154600,117640065,1700,1700,1700,1700,6
20241114,154500,117629865,1700,1700,1700,1700,4
20241114,154400,117623065,1700,1700,1700,1700,4
20241114,154300,117616265,1700,1700,1700,1700,2
20241114,154200,117612865,1700,1699,1700,1699,486
20241114,154100,116787150,1699,1699,1699,1699,5
20241114,154000,116778655,1699,1699,1699,1699,0
20241114,153900,116778655,1699,1699,1699,1699,8
20241114,153800,116765063,1698,1698,1698,1698,153
20241114,153700,116505269,1698,1698,1698,1698,2
20241114,153600,116501873,1699,1699,1699,1699,24
20241114,153500,116461097,1699,1699,1699,1699,4
20241114,153400,116454301,1699,1699,1699,1699,30
20241114,153300,116403331,1699,1699,1699,1699,4
20241114,153200,116396535,1694,1696,1696,1693,310
20241114,153100,115871400,1694,1697,1697,1694,10
20241114,153000,115854449,1699,1699,1699,1699,8
20241114,152900,115840857,1699,1699,1699,1699,0
20241114,152800,115840857,1699,1699,1699,1699,1
20241114,152700,115839158,1699,1699,1699,1699,7
20241114,152600,115827265,1699,1699,1699,1699,1
20241114,152500,115825566,1699,1699,1699,1699,4
20241114,152400,115818770,1699,1699,1699,1699,8
20241114,152300,115805178,1699,1699,1699,1699,0
20241114,152200,115805178,1699,1699,1699,1699,1
20241114,152100,115803479,1699,1699,1699,1699,4
20241114,152000,115796683,1699,1699,1699,1699,0
20241114,151900,115796683,1699,1700,1700,1699,10
20241114,151800,115779689,1700,1700,1700,1700,4
20241114,151700,115772889,1700,1700,1700,1700,3
20241114,151600,115767789,1700,1700,1700,1700,7
20241114,151500,115755889,1700,1700,1700,1700,3
20241114,151400,115750789,1702,1702,1702,1702,0
20241114,151300,115750789,1702,1702,1702,1702,94
20241114,151200,115590801,1695,1695,1695,1695,0
20241114,151100,115590801,1695,1702,1702,1695,10004
20241114,151000,98590585,1701,1702,1702,1701,44
20241114,150900,98515706,1702,1703,1703,1702,42
20241114,150800,98444184,1702,1702,1702,1702,3
20241114,150700,98439078,1703,1703,1703,1703,7
20241114,150600,98427157,1703,1704,1704,1703,5
20241114,150500,98418640,1704,1704,1704,1704,4
20241114,150400,98411824,1704,1704,1704,1704,0
20241114,150300,98411824,1704,1704,1704,1704,0
20241114,150200,98411824,1704,1704,1704,1704,7
20241114,150100,98399896,1704,1704,1704,1704,0
20241114,150000,98399896,1704,1704,1704,1704,4
20241114,145900,98393080,1704,1704,1704,1704,6
20241114,145800,98382856,1704,1704,1704,1704,0
20241114,145700,98382856,1704,1704,1704,1704,0
20241114,145600,98382856,1704,1704,1704,1704,3
20241114,145500,98377744,1704,1704,1704,1704,4
20241114,145400,98370928,1704,1704,1704,1704,206
20241114,145300,98019904,1704,1704,1704,1704,1
20241114,145200,98018200,1704,1704,1704,1704,2
20241114,145100,98014792,1704,1704,1704,1704,132
20241114,145000,97789864,1704,1704,1704,1704,0
20241114,144900,97789864,1704,1704,1704,1704,0
20241114,144800,97789864,1704,1704,1704,1704,6
20241114,144700,97779640,1704,1704,1704,1704,2
20241114,144600,97776232,1704,1704,1704,1704,4
20241114,144500,97769416,1704,1703,1704,1703,167
20241114,144400,97485013,1703,1703,1703,1703,3
20241114,144300,97479904,1703,1703,1703,1703,2
20241114,144200,97476498,1703,1703,1703,1703,4
20241114,144100,97469686,1703,1703,1703,1703,2
20241114,144000,97466280,1703,1701,1703,1701,35
20241114,143900,97406737,1703,1703,1703,1703,0
20241114,143800,97406737,1703,1703,1703,1703,3
20241114,143700,97401628,1703,1703,1703,1703,6
20241114,143600,97391410,1703,1703,1703,1703,3
20241114,143500,97386301,1703,1703,1703,1703,3
20241114,143400,97381192,1701,1701,1701,1701,0
20241114,143300,97381192,1701,1701,1701,1701,167
20241114,143200,97097125,1701,1702,1702,1701,500
20241114,143100,96246623,1703,1703,1703,1703,5
20241114,143000,96238108,1703,1703,1703,1703,0
20241114,142900,96238108,1703,1703,1703,1701,8
20241114,142800,96224490,1703,1703,1703,1703,3
20241114,142700,96219381,1703,1703,1703,1703,120
20241114,142600,96015021,1703,1702,1703,1702,1886
20241114,142500,92803316,1702,1702,1702,1702,1
20241114,142400,92801614,1702,1702,1702,1702,0
20241114,142300,92801614,1702,1703,1703,1702,10
20241114,142200,92784586,1703,1703,1703,1703,2
20241114,142100,92781180,1703,1703,1703,1703,0
20241114,142000,92781180,1703,1703,1703,1703,257
20241114,141900,92343509,1701,1701,1701,1701,0
20241114,141800,92343509,1701,1699,1701,1699,2958
20241114,141700,87315982,1698,1698,1698,1698,0
20241114,141600,87315982,1698,1698,1698,1698,0
20241114,141500,87315982,1698,1698,1698,1698,98
20241114,141400,87149578,1698,1698,1698,1698,2
20241114,141300,87146182,1699,1699,1699,1699,2
20241114,141200,87142784,1699,1699,1699,1699,5
20241114,141100,87134289,1699,1699,1699,1699,0
20241114,141000,87134289,1699,1699,1699,1699,3
20241114,140900,87129192,1699,1699,1699,1699,2
20241114,140800,87125794,1698,1698,1698,1698,240
20241114,140700,86718274,1698,1698,1698,1698,2
20241114,140600,86714878,1698,1698,1698,1698,3
20241114,140500,86709784,1698,1698,1698,1698,1
20241114,140400,86708086,1698,1699,1699,1698,5
20241114,140300,86699594,1699,1699,1699,1699,4
20241114,140200,86692798,1699,1699,1699,1699,1
20241114,140100,86691099,1699,1699,1699,1699,6
20241114,140000,86680905,1698,1698,1699,1698,11
20241114,135900,86662225,1698,1698,1698,1698,1
20241114,135800,86660527,1698,1698,1698,1698,56
20241114,135700,86565439,1698,1698,1698,1698,3
20241114,135600,86560345,1698,1700,1700,1698,182
20241114,135500,86251305,1700,1700,1700,1700,4
20241114,135400,86244505,1700,1700,1700,1700,3
20241114,135300,86239405,1700,1700,1700,1700,0
20241114,135200,86239405,1700,1700,1700,1700,20
20241114,135100,86205405,1700,1700,1700,1700,4
20241114,135000,86198605,1700,1700,1700,1700,6
20241114,134900,86188405,1700,1700,1700,1700,2
20241114,134800,86185005,1700,1700,1700,1700,0
20241114,134700,86185005,1700,1700,1700,1700,4
20241114,134600,86178205,1698,1700,1700,1698,227
20241114,134500,85792552,1699,1699,1699,1699,0
20241114,134400,85792552,1699,1699,1699,1699,4
20241114,134300,85785756,1699,1699,1699,1699,2
20241114,134200,85782358,1698,1698,1698,1698,0
20241114,134100,85782358,1698,1698,1698,1698,4
20241114,134000,85775566,1698,1698,1698,1698,5
20241114,133900,85767076,1699,1700,1700,1699,6
20241114,133800,85756878,1699,1699,1699,1699,149
20241114,133700,85503727,1699,1699,1699,1699,0
20241114,133600,85503727,1699,1699,1699,1699,4
20241114,133500,85496931,1699,1699,1699,1699,4
20241114,133400,85490135,1699,1699,1699,1699,0
20241114,133300,85490135,1699,1699,1699,1699,6
20241114,133200,85479941,1699,1699,1699,1699,4
20241114,133100,85473145,1699,1699,1699,1699,4
20241114,133000,85466349,1698,1698,1698,1698,3
20241114,132900,85461255,1697,1697,1697,1697,0
20241114,132800,85461255,1697,1697,1697,1697,0
20241114,132700,85461255,1697,1698,1698,1697,5
20241114,132600,85452769,1698,1698,1698,1698,0
20241114,132500,85452769,1698,1698,1698,1698,2
20241114,132400,85449373,1699,1700,1700,1699,5
20241114,132300,85440876,1700,1700,1700,1700,0
20241114,132200,85440876,1700,1700,1700,1700,8
20241114,132100,85427276,1700,1700,1700,1700,3
20241114,132000,85422176,1700,1700,1700,1700,2
20241114,131900,85418776,1700,1700,1700,1700,4
20241114,131800,85411976,1700,1700,1700,1700,1
20241114,131700,85410276,1700,1698,1700,1698,555
20241114,131600,84466902,1698,1698,1698,1698,13
20241114,131500,84444828,1698,1698,1698,1698,2
20241114,131400,84441432,1698,1698,1698,1698,2
20241114,131300,84438036,1698,1698,1698,1698,5
20241114,131200,84429546,1698,1698,1698,1698,1
20241114,131100,84427848,1698,1698,1698,1698,7
20241114,131000,84415962,1698,1698,1698,1698,24
20241114,130900,84375210,1698,1698,1698,1698,707
20241114,130800,83174724,1698,1697,1698,1697,3
20241114,130700,83169632,1697,1697,1697,1697,0
20241114,130600,83169632,1697,1697,1697,1697,0
20241114,130500,83169632,1697,1695,1697,1695,2269
20241114,130400,79321405,1694,1694,1694,1694,0
20241114,130300,79321405,1694,1694,1694,1694,2
20241114,130200,79318017,1694,1694,1694,1694,5
20241114,130100,79309547,1694,1694,1694,1694,2
20241114,130000,79306159,1693,1694,1694,1693,125
20241114,125900,79094533,1695,1695,1695,1695,5
20241114,125800,79086058,1695,1695,1695,1695,1
20241114,125700,79084363,1695,1695,1695,1695,53
20241114,125600,78994528,1695,1695,1695,1695,4
20241114,125500,78987748,1695,1695,1695,1695,2
20241114,125400,78984358,1695,1695,1695,1695,3
20241114,125300,78979273,1695,1695,1695,1695,2
20241114,125200,78975883,1694,1694,1694,1694,296
20241114,125100,78474459,1693,1693,1693,1693,655
20241114,125000,77365544,1693,1693,1693,1693,0
20241114,124900,77365544,1693,1693,1693,1693,4
20241114,124800,77358772,1693,1693,1693,1693,5
20241114,124700,77350307,1693,1693,1693,1693,0
20241114,124600,77350307,1693,1693,1693,1693,3
20241114,124500,77345228,1690,1690,1690,1690,0
20241114,124400,77345228,1690,1694,1694,1690,31
20241114,124300,77292780,1694,1694,1694,1694,6
20241114,124200,77282616,1694,1694,1694,1694,0
20241114,124100,77282616,1694,1695,1695,1694,6
20241114,124000,77272448,1695,1695,1695,1695,4
20241114,123900,77265668,1693,1693,1693,1693,0
20241114,123800,77265668,1693,1695,1695,1693,5
20241114,123700,77257195,1692,1692,1692,1692,0
20241114,123600,77257195,1692,1692,1692,1692,1
20241114,123500,77255503,1691,1691,1691,1691,7
20241114,123400,77243666,1692,1693,1693,1692,51
20241114,123300,77157368,1693,1695,1695,1693,16
20241114,123200,77130273,1695,1695,1695,1695,4
20241114,123100,77123493,1695,1695,1695,1695,114
20241114,123000,76930263,1695,1695,1695,1695,4
20241114,122900,76923483,1695,1695,1695,1695,3
20241114,122800,76918398,1695,1695,1695,1695,1
20241114,122700,76916703,1695,1695,1695,1695,4
20241114,122600,76909923,1692,1692,1692,1692,0
20241114,122500,76909923,1692,1695,1695,1692,267
20241114,122400,76457638,1696,1696,1696,1696,14
20241114,122300,76433894,1696,1696,1696,1696,8
20241114,122200,76420326,1696,1696,1696,1696,2
20241114,122100,76416934,1696,1696,1696,1696,6
20241114,122000,76406758,1695,1695,1695,1695,0
20241114,121900,76406758,1695,1695,1695,1695,1
20241114,121800,76405063,1694,1696,1696,1694,41
20241114,121700,76335591,1697,1697,1697,1697,4
20241114,121600,76328803,1698,1698,1698,1698,6
20241114,121500,76318615,1698,1698,1698,1698,18
20241114,121400,76288051,1698,1698,1698,1698,0
20241114,121300,76288051,1698,1698,1698,1698,3
20241114,121200,76282957,1698,1698,1698,1698,7
20241114,121100,76271071,1698,1698,1698,1698,0
20241114,121000,76271071,1698,1698,1698,1698,4
20241114,120900,76264279,1697,1696,1697,1696,296
20241114,120800,75761968,1696,1696,1696,1696,194
20241114,120700,75432944,1696,1696,1696,1696,4
20241114,120600,75426160,1696,1697,1697,1696,7
20241114,120500,75414283,1698,1698,1698,1698,18
20241114,120400,75383719,1698,1698,1698,1698,4
20241114,120300,75376927,1698,1698,1698,1698,3
20241114,120200,75371833,1699,1699,1699,1699,19
20241114,120100,75339552,1700,1700,1700,1700,30
20241114,120000,75288552,1700,1700,1700,1700,2
20241114,115900,75285152,1700,1700,1700,1700,5
20241114,115800,75276652,1700,1700,1700,1700,5
20241114,115700,75268152,1700,1700,1700,1700,2
20241114,115600,75264752,1700,1700,1700,1700,5
20241114,115500,75256252,1701,1701,1701,1701,0
20241114,115400,75256252,1701,1701,1701,1701,0
20241114,115300,75256252,1701,1701,1701,1701,4
20241114,115200,75249448,1701,1701,1701,1701,35
20241114,115100,75189913,1694,1701,1701,1694,5280
20241114,115000,66245211,1695,1695,1695,1695,1
20241114,114900,66243516,1702,1694,1702,1694,5015
20241114,114800,57748000,1702,1696,1702,1696,10
20241114,114700,57731028,1694,1696,1696,1694,5014
20241114,114600,49237303,1694,1694,1694,1694,2
20241114,114500,49233915,1696,1700,1700,1696,293
20241114,114400,48736957,1700,1702,1702,1700,3
20241114,114300,48731855,1704,1704,1704,1704,0
20241114,114200,48731855,1704,1704,1704,1704,5
20241114,114100,48723335,1696,1696,1696,1696,0
20241114,114000,48723335,1696,1703,1703,1696,4210
20241114,113900,41583142,1704,1704,1704,1704,8
20241114,113800,41569510,1704,1704,1704,1704,0
20241114,113700,41569510,1704,1704,1704,1704,2
20241114,113600,41566102,1704,1704,1704,1704,6
20241114,113500,41555878,1704,1704,1704,1704,0
20241114,113400,41555878,1704,1704,1704,1704,3
20241114,113300,41550766,1696,1696,1696,1696,0
20241114,113200,41550766,1696,1702,1702,1696,604
20241114,113100,40526070,1704,1704,1704,1704,3
20241114,113000,40520958,1701,1701,1701,1701,1
20241114,112900,40519257,1704,1704,1704,1704,6
20241114,112800,40509033,1705,1706,1706,1705,8
20241114,112700,40495387,1707,1707,1707,1707,0
20241114,112600,40495387,1707,1707,1707,1707,0
20241114,112500,40495387,1707,1706,1707,1706,4
20241114,112400,40488560,1707,1707,1707,1707,0
20241114,112300,40488560,1707,1707,1707,1707,4
20241114,112200,40481732,1707,1707,1707,1707,0
20241114,112100,40481732,1707,1707,1707,1707,0
20241114,112000,40481732,1707,1707,1707,1707,0
20241114,111900,40481732,1707,1707,1707,1707,0
20241114,111800,40481732,1707,1707,1707,1707,0
20241114,111700,40481732,1707,1707,1707,1707,0
20241114,111600,40481732,1707,1707,1707,1707,0
20241114,111500,40481732,1707,1707,1707,1707,0
20241114,111400,40481732,1707,1707,1707,1707,0
20241114,111300,40481732,1707,1707,1707,1707,0
20241114,111200,40481732,1707,1707,1707,1707,0
20241114,111100,40481732,1707,1707,1707,1707,0
20241114,111000,40481732,1707,1707,1707,1707,100
20241114,110900,40311032,1700,1702,1702,1700,111
20241114,110800,40122122,1707,1702,1707,1702,202
20241114,110700,39777813,1707,1707,1707,1707,10
20241114,110600,39760743,1709,1709,1709,1709,0
20241114,110500,39760743,1709,1709,1709,1709,0
20241114,110400,39760743,1709,1709,1709,1709,0
20241114,110300,39760743,1709,1709,1709,1709,0
20241114,110200,39760743,1709,1709,1709,1709,0
20241114,110100,39760743,1709,1709,1709,1709,0
20241114,110000,39760743,1709,1709,1709,1709,0
20241114,105900,39760743,1709,1709,1709,1709,0
20241114,105800,39760743,1709,1709,1709,1709,0
20241114,105700,39760743,1709,1709,1709,1709,0
20241114,105600,39760743,1709,1709,1709,1709,0
20241114,105500,39760743,1709,1709,1709,1709,0
20241114,105400,39760743,1709,1709,1709,1709,0
20241114,105300,39760743,1709,1709,1709,1709,0
20241114,105200,39760743,1709,1709,1709,1709,0
20241114,105100,39760743,1709,1709,1709,1709,2
20241114,105000,39757325,1709,1709,1709,1709,342
20241114,104900,39172847,1709,1709,1709,1709,0
20241114,104800,39172847,1709,1709,1709,1709,1
20241114,104700,39171138,1709,1709,1709,1709,0
20241114,104600,39171138,1709,1709,1709,1709,1
20241114,104500,39169429,1709,1709,1709,1709,1
20241114,104400,39167720,1701,1700,1701,1700,636
20241114,104300,38086366,1700,1696,1700,1696,1100
20241114,104200,36217149,1696,1696,1696,1696,0
20241114,104100,36217149,1696,1696,1696,1696,1
20241114,104000,36215453,1696,1696,1696,1696,0
20241114,103900,36215453,1696,1696,1696,1696,62
20241114,103800,36110301,1696,1696,1696,1696,0
20241114,103700,36110301,1696,1696,1696,1696,610
20241114,103600,35075741,1696,1696,1696,1696,1000
20241114,103500,33379741,1690,1696,1696,1690,2140
20241114,103400,29757141,1696,1696,1696,1696,1
20241114,103300,29755445,1689,1689,1689,1689,432
20241114,103200,29025797,1689,1689,1689,1689,100
20241114,103100,28856897,1689,1691,1691,1689,230
20241114,103000,28468405,1699,1699,1699,1699,0
20241114,102900,28468405,1699,1690,1699,1689,90
20241114,102800,28316346,1700,1700,1700,1700,0
20241114,102700,28316346,1700,1700,1700,1700,0
20241114,102600,28316346,1700,1700,1700,1700,560
20241114,102500,27364346,1700,1700,1700,1700,0
20241114,102400,27364346,1700,1698,1700,1698,1815
20241114,102300,24278870,1697,1697,1697,1697,0
20241114,102200,24278870,1697,1687,1697,1687,1001
20241114,102100,22580566,1696,1696,1696,1696,0
20241114,102000,22580566,1696,1696,1696,1696,0
20241114,101900,22580566,1696,1694,1696,1694,41
20241114,101800,22511106,1694,1694,1694,1694,10
20241114,101700,22494166,1694,1694,1694,1694,0
20241114,101600,22494166,1694,1689,1694,1689,1004
20241114,101500,20795727,1689,1689,1689,1689,1
20241114,101400,20794038,1674,1674,1674,1674,0
20241114,101300,20794038,1674,1674,1674,1674,0
20241114,101200,20794038,1674,1674,1674,1674,0
20241114,101100,20794038,1674,1675,1675,1674,400
20241114,101000,20124138,1673,1673,1673,1673,0
20241114,100900,20124138,1673,1673,1673,1673,0
20241114,100800,20124138,1673,1675,1675,1673,400
20241114,100700,19454902,1674,1681,1681,1674,1014
20241114,100600,17757075,1697,1697,1697,1697,5
20241114,100500,17748590,1700,1700,1700,1700,0
20241114,100400,17748590,1700,1699,1700,1699,400
20241114,100300,17068644,1700,1700,1700,1700,0
20241114,100200,17068644,1700,1699,1700,1699,1002
20241114,100100,15365246,1679,1679,1679,1679,1180
20241114,100000,13384026,1670,1670,1670,1670,6786