KissMeData/033170/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191400,140780078,823,823,823,823,1723
20241120,191300,140780078,823,823,823,823,0
20241120,191200,140780078,823,823,823,823,0
20241120,191100,140780078,823,823,823,823,0
20241120,191000,140780078,823,823,823,823,0
20241120,190900,140780078,823,823,823,823,0
20241120,190800,140780078,823,823,823,823,0
20241120,190700,140780078,823,823,823,823,0
20241120,190600,140780078,823,823,823,823,0
20241120,190500,140780078,823,823,823,823,0
20241120,190400,140780078,823,823,823,823,0
20241120,190300,140780078,823,823,823,823,0
20241120,190200,140780078,823,823,823,823,0
20241120,190100,140780078,823,823,823,823,0
20241120,190000,140780078,823,823,823,823,0
20241120,185900,140780078,823,823,823,823,0
20241120,185800,140780078,823,823,823,823,0
20241120,185700,140780078,823,823,823,823,0
20241120,185600,140780078,823,823,823,823,0
20241120,185500,140780078,823,823,823,823,0
20241120,185400,140780078,823,823,823,823,0
20241120,185300,140780078,823,823,823,823,0
20241120,185200,140780078,823,823,823,823,0
20241120,185100,140780078,823,823,823,823,0
20241120,185000,140780078,823,823,823,823,0
20241120,184900,140780078,823,823,823,823,0
20241120,184800,140780078,823,823,823,823,0
20241120,184700,140780078,823,823,823,823,0
20241120,184600,140780078,823,823,823,823,0
20241120,184500,140780078,823,823,823,823,0
20241120,184400,140780078,823,823,823,823,1723
20241120,184300,140780078,823,823,823,823,0
20241120,184200,140780078,823,823,823,823,0
20241120,184100,140780078,823,823,823,823,0
20241120,184000,140780078,823,823,823,823,0
20241120,183900,140780078,823,823,823,823,0
20241120,183800,140780078,823,823,823,823,0
20241120,183700,140780078,823,823,823,823,0
20241120,183600,140780078,823,823,823,823,0
20241120,183500,140780078,823,823,823,823,0
20241120,183400,140780078,823,823,823,823,0
20241120,183300,140780078,823,823,823,823,0
20241120,183200,140780078,823,823,823,823,0
20241120,183100,140780078,823,823,823,823,0
20241120,183000,140780078,823,823,823,823,0
20241120,182900,140780078,823,823,823,823,0
20241120,182800,140780078,823,823,823,823,0
20241120,182700,140780078,823,823,823,823,0
20241120,182600,140780078,823,823,823,823,0
20241120,182500,140780078,823,823,823,823,0
20241120,182400,140780078,823,823,823,823,0
20241120,182300,140780078,823,823,823,823,0
20241120,182200,140780078,823,823,823,823,0
20241120,182100,140780078,823,823,823,823,0
20241120,182000,140780078,823,823,823,823,0
20241120,181900,140780078,823,823,823,823,0
20241120,181800,140780078,823,823,823,823,0
20241120,181700,140780078,823,823,823,823,0
20241120,181600,140780078,823,823,823,823,0
20241120,181500,140780078,823,823,823,823,0
20241120,181400,140780078,823,823,823,823,1723
20241120,181300,140780078,823,823,823,823,0
20241120,181200,140780078,823,823,823,823,0
20241120,181100,140780078,823,823,823,823,0
20241120,181000,140780078,823,823,823,823,0
20241120,180900,140780078,823,823,823,823,0
20241120,180800,140780078,823,823,823,823,0
20241120,180700,140780078,823,823,823,823,0
20241120,180600,140780078,823,823,823,823,0
20241120,180500,140780078,823,823,823,823,0
20241120,180400,140780078,823,823,823,823,0
20241120,180300,140780078,823,823,823,823,0
20241120,180200,140780078,823,823,823,823,0
20241120,180100,140780078,823,823,823,823,0
20241120,180000,140780078,823,823,823,823,0
20241120,175900,140780078,823,823,823,823,0
20241120,175800,140780078,823,823,823,823,0
20241120,175700,140780078,823,823,823,823,0
20241120,175600,140780078,823,823,823,823,0
20241120,175500,140780078,823,823,823,823,0
20241120,175400,140780078,823,823,823,823,0
20241120,175300,140780078,823,823,823,823,0
20241120,175200,140780078,823,823,823,823,0
20241120,175100,140780078,823,823,823,823,0
20241120,175000,140780078,823,823,823,823,0
20241120,174900,140780078,823,823,823,823,0
20241120,174800,140780078,823,823,823,823,0
20241120,174700,140780078,823,823,823,823,0
20241120,174600,140780078,823,823,823,823,0
20241120,174500,140780078,823,823,823,823,0
20241120,174400,140780078,823,823,823,823,1723
20241120,174300,140780078,823,823,823,823,0
20241120,174200,140780078,823,823,823,823,0
20241120,174100,140780078,823,823,823,823,0
20241120,174000,140780078,823,823,823,823,0
20241120,173900,140780078,823,823,823,823,0
20241120,173800,140780078,823,823,823,823,0
20241120,173700,140780078,823,823,823,823,0
20241120,173600,140780078,823,823,823,823,0
20241120,173500,140780078,823,823,823,823,0
20241120,173400,140780078,823,823,823,823,0
20241120,173300,140780078,823,823,823,823,0
20241120,173200,140780078,823,823,823,823,0
20241120,173100,140780078,823,823,823,823,0
20241120,173000,140780078,823,823,823,823,0
20241120,172900,140780078,823,823,823,823,0
20241120,172800,140780078,823,823,823,823,0
20241120,172700,140780078,823,823,823,823,0
20241120,172600,140780078,823,823,823,823,0
20241120,172500,140780078,823,823,823,823,0
20241120,172400,140780078,823,823,823,823,0
20241120,172300,140780078,823,823,823,823,0
20241120,172200,140780078,823,823,823,823,0
20241120,172100,140780078,823,823,823,823,0
20241120,172000,140780078,823,823,823,823,0
20241120,171900,140780078,823,823,823,823,0
20241120,171800,140780078,823,823,823,823,0
20241120,171700,140780078,823,823,823,823,0
20241120,171600,140780078,823,823,823,823,0
20241120,171500,140780078,823,823,823,823,0
20241120,171400,140780078,823,823,823,823,1723
20241120,171300,140780078,823,823,823,823,0
20241120,171200,140780078,823,823,823,823,0
20241120,171100,140780078,823,823,823,823,0
20241120,171000,140780078,823,823,823,823,0
20241120,170900,140780078,823,823,823,823,0
20241120,170800,140780078,823,823,823,823,0
20241120,170700,140780078,823,823,823,823,0
20241120,170600,140780078,823,823,823,823,0
20241120,170500,140780078,823,823,823,823,0
20241120,170400,140780078,823,823,823,823,0
20241120,170300,140780078,823,823,823,823,0
20241120,170200,140780078,823,823,823,823,0
20241120,170100,140780078,823,823,823,823,0
20241120,170000,140780078,823,823,823,823,0
20241120,165900,140780078,823,823,823,823,0
20241120,165800,140780078,823,823,823,823,0
20241120,165700,140780078,823,823,823,823,0
20241120,165600,140780078,823,823,823,823,0
20241120,165500,140780078,823,823,823,823,0
20241120,165400,140780078,823,823,823,823,0
20241120,165300,140780078,823,823,823,823,0
20241120,165200,140780078,823,823,823,823,0
20241120,165100,140780078,823,823,823,823,0
20241120,165000,140780078,823,823,823,823,0
20241120,164900,140780078,823,823,823,823,0
20241120,164800,140780078,823,823,823,823,0
20241120,164700,140780078,823,823,823,823,0
20241120,164600,140780078,823,823,823,823,0
20241120,164500,140780078,823,823,823,823,0
20241120,164400,140780078,823,823,823,823,1723
20241120,164300,140780078,823,823,823,823,0
20241120,164200,140780078,823,823,823,823,0
20241120,164100,140780078,823,823,823,823,0
20241120,164000,140780078,823,823,823,823,0
20241120,163900,140780078,823,823,823,823,0
20241120,163800,140780078,823,823,823,823,0
20241120,163700,140780078,823,823,823,823,0
20241120,163600,140780078,823,823,823,823,0
20241120,163500,140780078,823,823,823,823,0
20241120,163400,140780078,823,823,823,823,0
20241120,163300,140780078,823,823,823,823,0
20241120,163200,140780078,823,823,823,823,0
20241120,163100,140780078,823,823,823,823,0
20241120,163000,140780078,823,823,823,823,0
20241120,162900,140780078,823,823,823,823,0
20241120,162800,140780078,823,823,823,823,0
20241120,162700,140780078,823,823,823,823,0
20241120,162600,140780078,823,823,823,823,0
20241120,162500,140780078,823,823,823,823,0
20241120,162400,140780078,823,823,823,823,0
20241120,162300,140780078,823,823,823,823,0
20241120,162200,140780078,823,823,823,823,0
20241120,162100,140780078,823,823,823,823,0
20241120,162000,140780078,823,823,823,823,0
20241120,161900,140780078,823,823,823,823,0
20241120,161800,140780078,823,823,823,823,0
20241120,161700,140780078,823,823,823,823,0
20241120,161600,140780078,823,823,823,823,0
20241120,161500,140780078,823,823,823,823,0
20241120,161400,140780078,823,823,823,823,1723
20241120,161300,140780078,823,823,823,823,0
20241120,161200,140780078,823,823,823,823,0
20241120,161100,140780078,823,823,823,823,0
20241120,161000,140780078,823,823,823,823,0
20241120,160900,140780078,823,823,823,823,0
20241120,160800,140780078,823,823,823,823,0
20241120,160700,140780078,823,823,823,823,0
20241120,160600,140780078,823,823,823,823,0
20241120,160500,140780078,823,823,823,823,0
20241120,160400,140780078,823,823,823,823,0
20241120,160300,140780078,823,823,823,823,0
20241120,160200,140780078,823,823,823,823,0
20241120,160100,140780078,823,823,823,823,0
20241120,160000,140780078,823,823,823,823,0
20241120,155900,140780078,823,823,823,823,0
20241120,155800,140780078,823,823,823,823,0
20241120,155700,140780078,823,823,823,823,0
20241120,155600,140780078,823,823,823,823,0
20241120,155500,140780078,823,823,823,823,0
20241120,155400,140780078,823,823,823,823,0
20241120,155300,140780078,823,823,823,823,0
20241120,155200,140780078,823,823,823,823,0
20241120,155100,140780078,823,823,823,823,0
20241120,155000,140780078,823,823,823,823,0
20241120,154900,140780078,823,823,823,823,0
20241120,154800,140780078,823,823,823,823,0
20241120,154700,140780078,823,823,823,823,0
20241120,154600,140780078,823,823,823,823,0
20241120,154500,140780078,823,823,823,823,0
20241120,154400,140780078,823,823,823,823,1723
20241120,154300,140780078,823,823,823,823,0
20241120,154200,140780078,823,823,823,823,0
20241120,154100,140780078,823,823,823,823,0
20241120,154000,140780078,823,823,823,823,0
20241120,153900,140780078,823,823,823,823,0
20241120,153800,140780078,823,823,823,823,0
20241120,153700,140780078,823,823,823,823,0
20241120,153600,140780078,823,823,823,823,0
20241120,153500,140780078,823,823,823,823,0
20241120,153400,140780078,823,823,823,823,0
20241120,153300,140780078,823,823,823,823,0
20241120,153200,140780078,823,823,823,823,0
20241120,153100,140780078,823,823,823,823,0
20241120,153000,140780078,823,823,823,823,1723
20241120,152900,139362049,823,823,823,823,0
20241120,152800,139362049,823,823,823,823,0
20241120,152700,139362049,823,823,823,823,0
20241120,152600,139362049,823,823,823,823,0
20241120,152500,139362049,823,823,823,823,0
20241120,152400,139362049,823,823,823,823,0
20241120,152300,139362049,823,823,823,823,0
20241120,152200,139362049,823,823,823,823,0
20241120,152100,139362049,823,823,823,823,0
20241120,152000,139362049,823,823,823,823,0
20241120,151900,139362049,823,823,823,823,0
20241120,151800,139362049,823,823,823,823,20
20241120,151700,139345589,823,823,823,823,0
20241120,151600,139345589,823,823,823,823,0
20241120,151500,139345589,823,821,823,821,2
20241120,151400,139343945,823,823,823,823,0
20241120,151300,139343945,823,820,823,820,52
20241120,151200,139301299,820,820,820,820,240
20241120,151100,139104499,823,823,823,823,0
20241120,151000,139104499,823,823,823,823,0
20241120,150900,139104499,823,823,823,823,0
20241120,150800,139104499,823,823,823,823,200
20241120,150700,138939899,821,821,821,821,1020
20241120,150600,138102479,821,821,821,821,0
20241120,150500,138102479,821,821,821,821,209
20241120,150400,137930890,823,823,823,823,0
20241120,150300,137930890,823,823,823,823,0
20241120,150200,137930890,823,823,823,823,21
20241120,150100,137913607,823,821,823,821,225
20241120,150000,137728688,821,821,821,821,3151
20241120,145900,135141717,824,824,824,824,0
20241120,145800,135141717,824,824,824,824,51
20241120,145700,135099693,821,822,822,821,52
20241120,145600,135057000,823,823,823,823,122
20241120,145500,134956594,825,823,825,823,711
20241120,145400,134371437,824,824,824,824,150
20241120,145300,134247837,825,825,825,825,105
20241120,145200,134161212,825,825,825,825,1
20241120,145100,134160387,823,823,823,823,200
20241120,145000,133995787,825,823,825,823,171
20241120,144900,133855052,823,823,824,823,152
20241120,144800,133729955,825,825,825,825,0
20241120,144700,133729955,825,825,825,825,2
20241120,144600,133728305,827,827,827,827,0
20241120,144500,133728305,827,827,827,827,0
20241120,144400,133728305,827,827,827,827,0
20241120,144300,133728305,827,827,827,827,1
20241120,144200,133727478,819,827,827,819,21817
20241120,144100,115774314,828,828,828,828,700
20241120,144000,115194714,828,828,828,828,50
20241120,143900,115153314,830,830,830,830,1
20241120,143800,115152484,827,827,827,827,0
20241120,143700,115152484,827,827,827,827,0
20241120,143600,115152484,827,827,827,827,0
20241120,143500,115152484,827,830,830,827,950
20241120,143400,114366804,827,827,827,827,0
20241120,143300,114366804,827,827,827,827,577
20241120,143200,113889625,827,827,827,827,80
20241120,143100,113823465,827,826,827,826,1000
20241120,143000,112996622,826,826,826,826,143
20241120,142900,112878504,827,827,827,827,0
20241120,142800,112878504,827,827,827,827,0
20241120,142700,112878504,827,827,827,827,0
20241120,142600,112878504,827,827,827,827,0
20241120,142500,112878504,827,827,827,827,0
20241120,142400,112878504,827,830,830,827,566
20241120,142300,112410417,831,831,831,831,1
20241120,142200,112409586,835,835,835,835,0
20241120,142100,112409586,835,835,835,835,5
20241120,142000,112405411,834,833,834,833,2
20241120,141900,112403744,833,832,833,832,2
20241120,141800,112402079,834,834,834,834,1
20241120,141700,112401245,835,835,835,835,22
20241120,141600,112382875,839,839,839,839,1
20241120,141500,112382036,839,839,839,839,1
20241120,141400,112381197,835,827,836,827,11979
20241120,141300,102404214,827,827,827,827,0
20241120,141200,102404214,827,827,827,827,0
20241120,141100,102404214,827,827,827,827,0
20241120,141000,102404214,827,827,827,827,0
20241120,140900,102404214,827,827,827,827,0
20241120,140800,102404214,827,827,827,827,0
20241120,140700,102404214,827,827,827,827,1
20241120,140600,102403387,827,827,827,827,0
20241120,140500,102403387,827,827,827,827,1
20241120,140400,102402560,825,825,825,825,100
20241120,140300,102320060,825,825,825,825,1
20241120,140200,102319235,827,828,828,827,2
20241120,140100,102317580,821,825,825,821,50
20241120,140000,102276510,826,826,826,826,1
20241120,135900,102275684,828,828,828,828,0
20241120,135800,102275684,828,828,828,828,0
20241120,135700,102275684,828,828,828,828,0
20241120,135600,102275684,828,828,828,828,1
20241120,135500,102274856,827,828,828,821,8
20241120,135400,102268241,829,829,829,829,0
20241120,135300,102268241,829,829,829,829,0
20241120,135200,102268241,829,824,829,820,2001
20241120,135100,100624676,824,824,824,824,0
20241120,135000,100624676,824,825,825,824,581
20241120,134900,100145352,826,826,826,826,0
20241120,134800,100145352,826,826,826,826,0
20241120,134700,100145352,826,826,826,826,0
20241120,134600,100145352,826,826,826,826,48
20241120,134500,100105704,826,826,826,826,1000
20241120,134400,99279704,826,826,826,826,0
20241120,134300,99279704,826,826,826,826,1
20241120,134200,99278878,824,824,824,824,0
20241120,134100,99278878,824,824,824,824,0
20241120,134000,99278878,824,824,824,824,0
20241120,133900,99278878,824,824,824,824,2325
20241120,133800,97363078,824,824,824,824,0
20241120,133700,97363078,824,824,824,824,0
20241120,133600,97363078,824,824,824,824,0
20241120,133500,97363078,824,824,824,824,0
20241120,133400,97363078,824,824,824,824,1
20241120,133300,97362254,826,826,826,826,19
20241120,133200,97346560,824,826,826,824,1001
20241120,133100,96521734,826,826,826,826,0
20241120,133000,96521734,826,826,826,826,0
20241120,132900,96521734,826,825,826,825,275
20241120,132800,96294841,825,826,826,825,745
20241120,132700,95680214,829,829,829,829,0
20241120,132600,95680214,829,829,829,829,1
20241120,132500,95679385,829,829,829,829,3
20241120,132400,95676898,826,826,826,826,2
20241120,132300,95675246,829,829,829,829,0
20241120,132200,95675246,829,829,829,829,0
20241120,132100,95675246,829,825,829,825,2980
20241120,132000,93214826,829,829,829,829,1
20241120,131900,93213997,824,824,824,824,0
20241120,131800,93213997,824,824,824,824,0
20241120,131700,93213997,824,824,824,824,0
20241120,131600,93213997,824,824,824,824,0
20241120,131500,93213997,824,824,824,824,800
20241120,131400,92554797,824,824,824,824,1
20241120,131300,92553973,824,824,824,824,0
20241120,131200,92553973,824,824,824,824,150
20241120,131100,92430373,824,824,824,824,5
20241120,131000,92426253,824,824,824,824,1
20241120,130900,92425429,822,822,822,822,0
20241120,130800,92425429,822,822,822,822,0
20241120,130700,92425429,822,822,823,822,3
20241120,130600,92422962,824,824,824,824,0
20241120,130500,92422962,824,825,825,824,2243
20241120,130400,90574541,825,825,825,825,0
20241120,130300,90574541,825,825,825,825,1
20241120,130200,90573716,829,829,829,829,680
20241120,130100,90009996,829,829,829,829,0
20241120,130000,90009996,829,825,829,822,501
20241120,125900,89597592,825,825,825,825,0
20241120,125800,89597592,825,825,825,825,0
20241120,125700,89597592,825,825,825,825,0
20241120,125600,89597592,825,825,825,825,0
20241120,125500,89597592,825,825,825,825,0
20241120,125400,89597592,825,825,825,825,0
20241120,125300,89597592,825,825,825,825,0
20241120,125200,89597592,825,825,825,825,218
20241120,125100,89417742,825,825,825,825,0
20241120,125000,89417742,825,825,825,825,0
20241120,124900,89417742,825,825,825,825,2313
20241120,124800,87509517,826,826,826,826,20
20241120,124700,87492997,826,826,826,826,1
20241120,124600,87492171,826,826,826,826,1158
20241120,124500,86535663,829,829,829,829,4
20241120,124400,86532347,829,829,829,829,1
20241120,124300,86531518,829,829,829,829,0
20241120,124200,86531518,829,829,829,829,0
20241120,124100,86531518,829,829,829,829,0
20241120,124000,86531518,829,829,829,829,605
20241120,123900,86029973,826,826,826,826,0
20241120,123800,86029973,826,826,829,826,625
20241120,123700,85513684,825,825,825,825,0
20241120,123600,85513684,825,825,825,825,0
20241120,123500,85513684,825,825,825,825,0
20241120,123400,85513684,825,825,825,825,0
20241120,123300,85513684,825,828,828,825,2000
20241120,123200,83861218,829,829,829,829,4
20241120,123100,83857902,828,828,828,828,208
20241120,123000,83685678,830,830,830,830,0
20241120,122900,83685678,830,830,830,830,0
20241120,122800,83685678,830,830,830,830,1
20241120,122700,83684848,829,829,829,829,0
20241120,122600,83684848,829,829,829,829,0
20241120,122500,83684848,829,829,829,829,0
20241120,122400,83684848,829,829,829,829,126
20241120,122300,83580394,830,830,830,830,0
20241120,122200,83580394,830,830,830,830,150
20241120,122100,83455894,830,828,830,828,263
20241120,122000,83238072,829,829,829,829,0
20241120,121900,83238072,829,829,829,829,10
20241120,121800,83229782,829,829,829,829,0
20241120,121700,83229782,829,829,829,829,0
20241120,121600,83229782,829,829,829,829,0
20241120,121500,83229782,829,829,829,829,0
20241120,121400,83229782,829,829,829,829,0
20241120,121300,83229782,829,829,829,829,8
20241120,121200,83223150,829,829,829,829,0
20241120,121100,83223150,829,829,829,829,1
20241120,121000,83222321,830,830,830,830,0
20241120,120900,83222321,830,830,830,830,0
20241120,120800,83222321,830,830,830,830,0
20241120,120700,83222321,830,830,830,830,0
20241120,120600,83222321,830,830,830,830,0
20241120,120500,83222321,830,830,830,830,0
20241120,120400,83222321,830,830,830,830,18
20241120,120300,83207381,830,829,830,829,101
20241120,120200,83123651,829,829,829,829,300
20241120,120100,82874951,829,829,829,829,300
20241120,120000,82626251,830,830,830,830,0
20241120,115900,82626251,830,830,830,830,1
20241120,115800,82625421,829,829,829,829,0
20241120,115700,82625421,829,830,830,829,95
20241120,115600,82546665,829,829,829,829,890
20241120,115500,81808855,830,830,830,830,0
20241120,115400,81808855,830,830,830,830,0
20241120,115300,81808855,830,830,830,830,0
20241120,115200,81808855,830,830,830,830,0
20241120,115100,81808855,830,830,830,830,1
20241120,115000,81808025,829,829,829,829,0
20241120,114900,81808025,829,829,829,829,0
20241120,114800,81808025,829,829,829,829,164
20241120,114700,81672069,829,829,829,829,0
20241120,114600,81672069,829,829,829,829,0
20241120,114500,81672069,829,829,829,829,1500
20241120,114400,80428569,830,830,830,830,3
20241120,114300,80426079,830,830,830,830,1
20241120,114200,80425249,829,829,829,829,0
20241120,114100,80425249,829,829,829,829,1000
20241120,114000,79596249,830,830,830,830,0
20241120,113900,79596249,830,830,830,830,0
20241120,113800,79596249,830,828,830,828,945
20241120,113700,78813771,828,828,828,828,0
20241120,113600,78813771,828,828,828,828,0
20241120,113500,78813771,828,828,828,828,4
20241120,113400,78810459,826,826,826,826,5
20241120,113300,78806329,827,827,827,827,13
20241120,113200,78795578,827,827,827,827,1
20241120,113100,78794751,827,827,827,827,0
20241120,113000,78794751,827,827,827,827,0
20241120,112900,78794751,827,827,827,827,0
20241120,112800,78794751,827,827,827,827,1
20241120,112700,78793924,826,826,827,825,2643
20241120,112600,76608908,827,827,827,827,0
20241120,112500,76608908,827,827,827,827,8
20241120,112400,76602292,829,829,829,829,100
20241120,112300,76519392,829,829,829,829,0
20241120,112200,76519392,829,829,829,829,0
20241120,112100,76519392,829,829,829,829,0
20241120,112000,76519392,829,829,829,829,0
20241120,111900,76519392,829,829,829,829,65
20241120,111800,76465507,829,829,829,829,0
20241120,111700,76465507,829,829,829,829,1
20241120,111600,76464678,821,830,830,821,2778
20241120,111500,74180026,830,830,830,830,15
20241120,111400,74167576,830,830,830,830,0
20241120,111300,74167576,830,830,830,830,11
20241120,111200,74158446,830,830,830,830,378
20241120,111100,73844706,830,830,830,830,3
20241120,111000,73842216,830,830,830,830,0
20241120,110900,73842216,830,830,830,830,0
20241120,110800,73842216,830,830,830,830,1
20241120,110700,73841386,830,830,830,830,2
20241120,110600,73839726,827,827,827,827,0
20241120,110500,73839726,827,827,827,827,1
20241120,110400,73838899,827,827,827,827,0
20241120,110300,73838899,827,827,827,827,260
20241120,110200,73623879,831,831,831,831,19
20241120,110100,73608090,831,831,831,831,1
20241120,110000,73607259,828,828,828,828,0
20241120,105900,73607259,828,828,828,828,0
20241120,105800,73607259,828,828,828,828,0
20241120,105700,73607259,828,829,829,828,473
20241120,105600,73215143,833,833,833,833,0
20241120,105500,73215143,833,833,833,833,13
20241120,105400,73204314,833,833,833,833,13
20241120,105300,73193485,833,833,833,833,0
20241120,105200,73193485,833,833,833,833,0
20241120,105100,73193485,833,833,833,833,0
20241120,105000,73193485,833,833,833,833,0
20241120,104900,73193485,833,833,833,833,0
20241120,104800,73193485,833,830,833,830,34
20241120,104700,73165262,833,833,833,833,9
20241120,104600,73157765,833,833,833,833,0
20241120,104500,73157765,833,831,833,831,3
20241120,104400,73155270,833,832,833,832,2
20241120,104300,73153605,833,833,833,833,1
20241120,104200,73152772,833,833,833,831,5
20241120,104100,73148609,833,833,833,833,0
20241120,104000,73148609,833,833,833,833,0
20241120,103900,73148609,833,833,833,833,78
20241120,103800,73083635,833,833,833,833,301
20241120,103700,72832902,833,830,833,830,5
20241120,103600,72828743,833,833,833,833,6002
20241120,103500,67829077,833,833,833,833,1
20241120,103400,67828244,835,835,835,835,0
20241120,103300,67828244,835,830,835,830,900
20241120,103200,67078208,828,828,828,828,252
20241120,103100,66869552,829,829,829,829,5
20241120,103000,66865407,829,831,832,829,825
20241120,102900,66181423,834,832,835,831,25
20241120,102800,66160618,834,828,834,827,1461
20241120,102700,64948447,827,827,827,827,6
20241120,102600,64943485,827,828,829,827,57
20241120,102500,64896298,828,828,829,827,122
20241120,102400,64795291,829,826,829,826,688
20241120,102300,64226219,826,826,826,826,0
20241120,102200,64226219,826,824,826,824,480
20241120,102100,63830697,824,823,824,823,2750
20241120,102000,61567446,820,820,820,820,0
20241120,101900,61567446,820,820,820,820,0
20241120,101800,61567446,820,820,820,820,9495
20241120,101700,53781546,820,821,821,820,2624
20241120,101600,51629855,821,821,821,821,7591
20241120,101500,45397644,821,821,821,821,1968
20241120,101400,43781916,823,823,823,823,1
20241120,101300,43781093,822,822,822,822,0
20241120,101200,43781093,822,823,823,822,47
20241120,101100,43742458,822,822,822,822,493
20241120,101000,43337212,819,819,819,819,17500
20241120,100900,29004712,818,823,823,818,1001
20241120,100800,28185828,822,822,822,822,590
20241120,100700,27700848,822,822,822,822,277
20241120,100600,27473154,822,822,822,822,18
20241120,100500,27458358,822,822,822,822,5
20241120,100400,27454248,819,819,819,819,777
20241120,100300,26817885,819,819,819,819,0
20241120,100200,26817885,819,820,820,819,1530
20241120,100100,25564804,820,822,822,820,1621
20241120,100000,24234582,822,823,823,821,472
20241120,095900,23846798,823,823,823,823,0
20241120,095800,23846798,823,823,823,823,0
20241120,095700,23846798,823,823,823,823,0
20241120,095600,23846798,823,823,823,823,1660
20241120,095500,22480618,822,822,822,822,67
20241120,095400,22425544,821,821,821,821,0
20241120,095300,22425544,821,821,821,821,0
20241120,095200,22425544,821,819,821,819,100
20241120,095100,22343544,819,819,819,819,1
20241120,095000,22342725,818,820,820,818,3597
20241120,094900,19398502,822,822,822,822,0
20241120,094800,19398502,822,822,822,822,3
20241120,094700,19396036,822,821,822,819,82
20241120,094600,19328771,821,821,821,821,4
20241120,094500,19325487,822,822,822,822,2
20241120,094400,19323843,822,822,822,822,2
20241120,094300,19322199,823,823,823,823,10
20241120,094200,19313969,823,823,823,823,24
20241120,094100,19294217,824,824,824,824,0
20241120,094000,19294217,824,824,824,824,0
20241120,093900,19294217,824,822,824,822,21
20241120,093800,19276953,822,822,822,822,0
20241120,093700,19276953,822,822,822,822,0
20241120,093600,19276953,822,822,822,822,1000
20241120,093500,18454953,822,822,822,822,101
20241120,093400,18371931,822,822,822,822,85
20241120,093300,18302061,822,823,823,818,1866
20241120,093200,16774220,819,819,819,819,0
20241120,093100,16774220,819,819,819,819,892
20241120,093000,16043672,818,821,821,818,2393
20241120,092900,14083076,821,822,822,821,12
20241120,092800,14073214,822,824,824,822,648
20241120,092700,13539908,825,825,825,825,1
20241120,092600,13539083,823,823,823,823,0
20241120,092500,13539083,823,825,825,823,3
20241120,092400,13536611,825,825,825,825,408
20241120,092300,13200011,826,826,826,826,2636
20241120,092200,11022675,826,826,826,826,0
20241120,092100,11022675,826,826,826,826,0
20241120,092000,11022675,826,826,826,826,0
20241120,091900,11022675,826,826,826,826,1000
20241120,091800,10196675,826,827,828,826,2727
20241120,091700,7942854,829,829,829,829,0
20241120,091600,7942854,829,829,829,829,601
20241120,091500,7444625,826,826,826,826,874
20241120,091400,6722701,829,829,829,829,0
20241120,091300,6722701,829,829,829,829,15
20241120,091200,6710266,829,829,829,829,5
20241120,091100,6706121,829,827,829,826,101
20241120,091000,6622688,827,827,827,827,61
20241120,090900,6572241,828,831,831,828,125
20241120,090800,6468541,831,832,832,830,232
20241120,090700,6275859,832,832,832,832,0
20241120,090600,6275859,832,832,832,832,0
20241120,090500,6275859,832,829,832,828,536
20241120,090400,5831579,829,834,834,829,2000
20241120,090300,4173573,829,829,829,829,0
20241120,090200,4173573,829,829,829,829,0
20241120,090100,4173573,829,829,829,829,0
20241120,090000,4173573,829,829,830,829,5034