KissMeData/088800/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195600,306845806,918,918,918,918,8090
20241111,195500,306845806,918,918,918,918,0
20241111,195400,306845806,918,918,918,918,0
20241111,195300,306845806,918,918,918,918,0
20241111,195200,306845806,918,918,918,918,0
20241111,195100,306845806,918,918,918,918,0
20241111,195000,306845806,918,918,918,918,0
20241111,194900,306845806,918,918,918,918,0
20241111,194800,306845806,918,918,918,918,0
20241111,194700,306845806,918,918,918,918,0
20241111,194600,306845806,918,918,918,918,0
20241111,194500,306845806,918,918,918,918,0
20241111,194400,306845806,918,918,918,918,0
20241111,194300,306845806,918,918,918,918,0
20241111,194200,306845806,918,918,918,918,0
20241111,194100,306845806,918,918,918,918,0
20241111,194000,306845806,918,918,918,918,0
20241111,193900,306845806,918,918,918,918,0
20241111,193800,306845806,918,918,918,918,0
20241111,193700,306845806,918,918,918,918,0
20241111,193600,306845806,918,918,918,918,0
20241111,193500,306845806,918,918,918,918,0
20241111,193400,306845806,918,918,918,918,0
20241111,193300,306845806,918,918,918,918,0
20241111,193200,306845806,918,918,918,918,0
20241111,193100,306845806,918,918,918,918,0
20241111,193000,306845806,918,918,918,918,0
20241111,192900,306845806,918,918,918,918,0
20241111,192800,306845806,918,918,918,918,0
20241111,192700,306845806,918,918,918,918,0
20241111,192600,306845806,918,918,918,918,8090
20241111,192500,306845806,918,918,918,918,0
20241111,192400,306845806,918,918,918,918,0
20241111,192300,306845806,918,918,918,918,0
20241111,192200,306845806,918,918,918,918,0
20241111,192100,306845806,918,918,918,918,0
20241111,192000,306845806,918,918,918,918,0
20241111,191900,306845806,918,918,918,918,0
20241111,191800,306845806,918,918,918,918,0
20241111,191700,306845806,918,918,918,918,0
20241111,191600,306845806,918,918,918,918,0
20241111,191500,306845806,918,918,918,918,0
20241111,191400,306845806,918,918,918,918,0
20241111,191300,306845806,918,918,918,918,0
20241111,191200,306845806,918,918,918,918,0
20241111,191100,306845806,918,918,918,918,0
20241111,191000,306845806,918,918,918,918,0
20241111,190900,306845806,918,918,918,918,0
20241111,190800,306845806,918,918,918,918,0
20241111,190700,306845806,918,918,918,918,0
20241111,190600,306845806,918,918,918,918,0
20241111,190500,306845806,918,918,918,918,0
20241111,190400,306845806,918,918,918,918,0
20241111,190300,306845806,918,918,918,918,0
20241111,190200,306845806,918,918,918,918,0
20241111,190100,306845806,918,918,918,918,0
20241111,190000,306845806,918,918,918,918,0
20241111,185900,306845806,918,918,918,918,0
20241111,185800,306845806,918,918,918,918,0
20241111,185700,306845806,918,918,918,918,0
20241111,185600,306845806,918,918,918,918,8090
20241111,185500,306845806,918,918,918,918,0
20241111,185400,306845806,918,918,918,918,0
20241111,185300,306845806,918,918,918,918,0
20241111,185200,306845806,918,918,918,918,0
20241111,185100,306845806,918,918,918,918,0
20241111,185000,306845806,918,918,918,918,0
20241111,184900,306845806,918,918,918,918,0
20241111,184800,306845806,918,918,918,918,0
20241111,184700,306845806,918,918,918,918,0
20241111,184600,306845806,918,918,918,918,0
20241111,184500,306845806,918,918,918,918,0
20241111,184400,306845806,918,918,918,918,0
20241111,184300,306845806,918,918,918,918,0
20241111,184200,306845806,918,918,918,918,0
20241111,184100,306845806,918,918,918,918,0
20241111,184000,306845806,918,918,918,918,0
20241111,183900,306845806,918,918,918,918,0
20241111,183800,306845806,918,918,918,918,0
20241111,183700,306845806,918,918,918,918,0
20241111,183600,306845806,918,918,918,918,0
20241111,183500,306845806,918,918,918,918,0
20241111,183400,306845806,918,918,918,918,0
20241111,183300,306845806,918,918,918,918,0
20241111,183200,306845806,918,918,918,918,0
20241111,183100,306845806,918,918,918,918,0
20241111,183000,306845806,918,918,918,918,0
20241111,182900,306845806,918,918,918,918,0
20241111,182800,306845806,918,918,918,918,0
20241111,182700,306845806,918,918,918,918,0
20241111,182600,306845806,918,918,918,918,8090
20241111,182500,306845806,918,918,918,918,0
20241111,182400,306845806,918,918,918,918,0
20241111,182300,306845806,918,918,918,918,0
20241111,182200,306845806,918,918,918,918,0
20241111,182100,306845806,918,918,918,918,0
20241111,182000,306845806,918,918,918,918,0
20241111,181900,306845806,918,918,918,918,0
20241111,181800,306845806,918,918,918,918,0
20241111,181700,306845806,918,918,918,918,0
20241111,181600,306845806,918,918,918,918,0
20241111,181500,306845806,918,918,918,918,0
20241111,181400,306845806,918,918,918,918,0
20241111,181300,306845806,918,918,918,918,0
20241111,181200,306845806,918,918,918,918,0
20241111,181100,306845806,918,918,918,918,0
20241111,181000,306845806,918,918,918,918,0
20241111,180900,306845806,918,918,918,918,0
20241111,180800,306845806,918,918,918,918,0
20241111,180700,306845806,918,918,918,918,0
20241111,180600,306845806,918,918,918,918,0
20241111,180500,306845806,918,918,918,918,0
20241111,180400,306845806,918,918,918,918,0
20241111,180300,306845806,918,918,918,918,0
20241111,180200,306845806,918,918,918,918,0
20241111,180100,306845806,918,918,918,918,0
20241111,180000,306845806,918,918,918,918,0
20241111,175900,306845806,918,918,918,918,0
20241111,175800,306845806,918,918,918,918,0
20241111,175700,306845806,918,918,918,918,0
20241111,175600,306845806,918,918,918,918,8090
20241111,175500,306845806,918,918,918,918,0
20241111,175400,306845806,918,918,918,918,0
20241111,175300,306845806,918,918,918,918,0
20241111,175200,306845806,918,918,918,918,0
20241111,175100,306845806,918,918,918,918,0
20241111,175000,306845806,918,918,918,918,0
20241111,174900,306845806,918,918,918,918,0
20241111,174800,306845806,918,918,918,918,0
20241111,174700,306845806,918,918,918,918,0
20241111,174600,306845806,918,918,918,918,0
20241111,174500,306845806,918,918,918,918,0
20241111,174400,306845806,918,918,918,918,0
20241111,174300,306845806,918,918,918,918,0
20241111,174200,306845806,918,918,918,918,0
20241111,174100,306845806,918,918,918,918,0
20241111,174000,306845806,918,918,918,918,0
20241111,173900,306845806,918,918,918,918,0
20241111,173800,306845806,918,918,918,918,0
20241111,173700,306845806,918,918,918,918,0
20241111,173600,306845806,918,918,918,918,0
20241111,173500,306845806,918,918,918,918,0
20241111,173400,306845806,918,918,918,918,0
20241111,173300,306845806,918,918,918,918,0
20241111,173200,306845806,918,918,918,918,0
20241111,173100,306845806,918,918,918,918,0
20241111,173000,306845806,918,918,918,918,0
20241111,172900,306845806,918,918,918,918,0
20241111,172800,306845806,918,918,918,918,0
20241111,172700,306845806,918,918,918,918,0
20241111,172600,306845806,918,918,918,918,8090
20241111,172500,306845806,918,918,918,918,0
20241111,172400,306845806,918,918,918,918,0
20241111,172300,306845806,918,918,918,918,0
20241111,172200,306845806,918,918,918,918,0
20241111,172100,306845806,918,918,918,918,0
20241111,172000,306845806,918,918,918,918,0
20241111,171900,306845806,918,918,918,918,0
20241111,171800,306845806,918,918,918,918,0
20241111,171700,306845806,918,918,918,918,0
20241111,171600,306845806,918,918,918,918,0
20241111,171500,306845806,918,918,918,918,0
20241111,171400,306845806,918,918,918,918,0
20241111,171300,306845806,918,918,918,918,0
20241111,171200,306845806,918,918,918,918,0
20241111,171100,306845806,918,918,918,918,0
20241111,171000,306845806,918,918,918,918,0
20241111,170900,306845806,918,918,918,918,0
20241111,170800,306845806,918,918,918,918,0
20241111,170700,306845806,918,918,918,918,0
20241111,170600,306845806,918,918,918,918,0
20241111,170500,306845806,918,918,918,918,0
20241111,170400,306845806,918,918,918,918,0
20241111,170300,306845806,918,918,918,918,0
20241111,170200,306845806,918,918,918,918,0
20241111,170100,306845806,918,918,918,918,0
20241111,170000,306845806,918,918,918,918,0
20241111,165900,306845806,918,918,918,918,0
20241111,165800,306845806,918,918,918,918,0
20241111,165700,306845806,918,918,918,918,0
20241111,165600,306845806,918,918,918,918,8090
20241111,165500,306845806,918,918,918,918,0
20241111,165400,306845806,918,918,918,918,0
20241111,165300,306845806,918,918,918,918,0
20241111,165200,306845806,918,918,918,918,0
20241111,165100,306845806,918,918,918,918,0
20241111,165000,306845806,918,918,918,918,0
20241111,164900,306845806,918,918,918,918,0
20241111,164800,306845806,918,918,918,918,0
20241111,164700,306845806,918,918,918,918,0
20241111,164600,306845806,918,918,918,918,0
20241111,164500,306845806,918,918,918,918,0
20241111,164400,306845806,918,918,918,918,0
20241111,164300,306845806,918,918,918,918,0
20241111,164200,306845806,918,918,918,918,0
20241111,164100,306845806,918,918,918,918,0
20241111,164000,306845806,918,918,918,918,0
20241111,163900,306845806,918,918,918,918,0
20241111,163800,306845806,918,918,918,918,0
20241111,163700,306845806,918,918,918,918,0
20241111,163600,306845806,918,918,918,918,0
20241111,163500,306845806,918,918,918,918,0
20241111,163400,306845806,918,918,918,918,0
20241111,163300,306845806,918,918,918,918,0
20241111,163200,306845806,918,918,918,918,0
20241111,163100,306845806,918,918,918,918,0
20241111,163000,306845806,918,918,918,918,0
20241111,162900,306845806,918,918,918,918,0
20241111,162800,306845806,918,918,918,918,0
20241111,162700,306845806,918,918,918,918,0
20241111,162600,306845806,918,918,918,918,8090
20241111,162500,306845806,918,918,918,918,0
20241111,162400,306845806,918,918,918,918,0
20241111,162300,306845806,918,918,918,918,0
20241111,162200,306845806,918,918,918,918,0
20241111,162100,306845806,918,918,918,918,0
20241111,162000,306845806,918,918,918,918,0
20241111,161900,306845806,918,918,918,918,0
20241111,161800,306845806,918,918,918,918,0
20241111,161700,306845806,918,918,918,918,0
20241111,161600,306845806,918,918,918,918,0
20241111,161500,306845806,918,918,918,918,0
20241111,161400,306845806,918,918,918,918,0
20241111,161300,306845806,918,918,918,918,0
20241111,161200,306845806,918,918,918,918,0
20241111,161100,306845806,918,918,918,918,0
20241111,161000,306845806,918,918,918,918,0
20241111,160900,306845806,918,918,918,918,0
20241111,160800,306845806,918,918,918,918,0
20241111,160700,306845806,918,918,918,918,0
20241111,160600,306845806,918,918,918,918,0
20241111,160500,306845806,918,918,918,918,0
20241111,160400,306845806,918,918,918,918,0
20241111,160300,306845806,918,918,918,918,0
20241111,160200,306845806,918,918,918,918,0
20241111,160100,306845806,918,918,918,918,0
20241111,160000,306845806,918,918,918,918,0
20241111,155900,306845806,918,918,918,918,0
20241111,155800,306845806,918,918,918,918,0
20241111,155700,306845806,918,918,918,918,0
20241111,155600,306845806,918,918,918,918,8090
20241111,155500,306845806,918,918,918,918,0
20241111,155400,306845806,918,918,918,918,0
20241111,155300,306845806,918,918,918,918,0
20241111,155200,306845806,918,918,918,918,0
20241111,155100,306845806,918,918,918,918,0
20241111,155000,306845806,918,918,918,918,0
20241111,154900,306845806,918,918,918,918,0
20241111,154800,306845806,918,918,918,918,0
20241111,154700,306845806,918,918,918,918,0
20241111,154600,306845806,918,918,918,918,0
20241111,154500,306845806,918,918,918,918,0
20241111,154400,306845806,918,918,918,918,0
20241111,154300,306845806,918,918,918,918,0
20241111,154200,306845806,918,918,918,918,0
20241111,154100,306845806,918,918,918,918,0
20241111,154000,306845806,918,918,918,918,0
20241111,153900,306845806,918,918,918,918,0
20241111,153800,306845806,918,918,918,918,0
20241111,153700,306845806,918,918,918,918,0
20241111,153600,306845806,918,918,918,918,0
20241111,153500,306845806,918,918,918,918,0
20241111,153400,306845806,918,918,918,918,0
20241111,153300,306845806,918,918,918,918,0
20241111,153200,306845806,918,918,918,918,0
20241111,153100,306845806,918,918,918,918,0
20241111,153000,306845806,918,918,918,918,8090
20241111,152900,299419186,921,921,921,921,0
20241111,152800,299419186,921,921,921,921,0
20241111,152700,299419186,921,921,921,921,0
20241111,152600,299419186,921,921,921,921,0
20241111,152500,299419186,921,921,921,921,0
20241111,152400,299419186,921,921,921,921,0
20241111,152300,299419186,921,921,921,921,0
20241111,152200,299419186,921,921,921,921,0
20241111,152100,299419186,921,921,921,921,0
20241111,152000,299419186,921,921,921,921,0
20241111,151900,299419186,921,921,921,919,23276
20241111,151800,278004699,923,922,923,922,702
20241111,151700,277356955,922,922,922,922,6
20241111,151600,277351423,922,922,922,922,41
20241111,151500,277313621,922,922,922,922,1319
20241111,151400,276097503,922,922,922,922,0
20241111,151300,276097503,922,922,923,922,185
20241111,151200,275926759,922,922,922,922,10
20241111,151100,275917539,922,921,922,921,318
20241111,151000,275624660,921,921,921,921,2
20241111,150900,275622818,921,921,921,921,2
20241111,150800,275620976,920,921,921,920,524
20241111,150700,275138394,921,921,921,921,303
20241111,150600,274859331,921,921,921,921,25
20241111,150500,274836306,921,920,921,920,166
20241111,150400,274683576,921,921,921,921,42
20241111,150300,274644894,921,921,921,921,305
20241111,150200,274363989,920,921,921,920,603
20241111,150100,273809128,921,921,921,921,1086
20241111,150000,272808922,920,921,921,920,5
20241111,145900,272804320,921,921,921,921,7
20241111,145800,272797873,920,920,920,920,0
20241111,145700,272797873,920,921,921,920,1029
20241111,145600,271850193,920,921,921,920,150
20241111,145500,271712058,921,923,923,921,1499
20241111,145400,270330361,923,923,923,923,100
20241111,145300,270238061,923,924,924,923,651
20241111,145200,269637187,925,924,925,924,120
20241111,145100,269526279,924,924,924,924,1310
20241111,145000,268315839,922,922,922,922,0
20241111,144900,268315839,922,922,922,922,0
20241111,144800,268315839,922,925,925,922,166
20241111,144700,268162637,923,924,924,923,2410
20241111,144600,265935821,924,924,924,924,3623
20241111,144500,262588169,924,924,924,924,47
20241111,144400,262544741,925,925,925,925,20
20241111,144300,262526241,925,925,925,925,0
20241111,144200,262526241,925,925,925,925,0
20241111,144100,262526241,925,925,925,925,136
20241111,144000,262400441,925,924,925,924,229
20241111,143900,262188844,923,923,923,923,877
20241111,143800,261379373,922,922,923,921,354
20241111,143700,261052985,921,921,921,921,10
20241111,143600,261043775,921,921,921,920,1627
20241111,143500,259545336,921,921,921,921,120
20241111,143400,259434816,921,922,922,921,5336
20241111,143300,254516572,921,921,921,921,5
20241111,143200,254511967,922,922,922,922,119
20241111,143100,254402249,922,922,922,922,500
20241111,143000,253941249,923,923,923,923,338
20241111,142900,253629275,923,923,923,923,280
20241111,142800,253370835,923,923,923,923,0
20241111,142700,253370835,923,923,923,923,0
20241111,142600,253370835,923,923,923,923,0
20241111,142500,253370835,923,923,923,923,40
20241111,142400,253333915,923,923,923,923,0
20241111,142300,253333915,923,923,923,923,1000
20241111,142200,252410915,922,922,922,922,200
20241111,142100,252226515,922,922,922,922,732
20241111,142000,251551611,922,922,922,922,10
20241111,141900,251542391,922,921,922,921,485
20241111,141800,251095701,922,921,922,921,2
20241111,141700,251093858,922,922,922,922,10
20241111,141600,251084638,922,922,922,922,1
20241111,141500,251083716,922,923,923,922,20
20241111,141400,251065275,923,923,923,923,1
20241111,141300,251064352,923,922,923,922,911
20241111,141200,250223899,923,923,923,923,0
20241111,141100,250223899,923,923,923,923,1
20241111,141000,250222976,923,923,923,923,100
20241111,140900,250130676,922,922,922,922,0
20241111,140800,250130676,922,922,922,922,0
20241111,140700,250130676,922,922,922,922,989
20241111,140600,249218818,923,923,923,923,243
20241111,140500,248994529,923,923,923,923,0
20241111,140400,248994529,923,923,923,923,1
20241111,140300,248993606,923,923,923,923,36
20241111,140200,248960378,923,923,923,923,106
20241111,140100,248862540,923,923,923,923,0
20241111,140000,248862540,923,923,923,923,504
20241111,135900,248397348,923,923,923,923,1043
20241111,135800,247434659,923,923,923,923,0
20241111,135700,247434659,923,923,923,923,30
20241111,135600,247406969,923,923,923,923,0
20241111,135500,247406969,923,923,923,923,11
20241111,135400,247396816,922,922,922,922,400
20241111,135300,247028016,922,922,922,922,19
20241111,135200,247010498,921,922,922,921,456
20241111,135100,246590240,922,923,923,922,1656
20241111,135000,245062952,923,923,923,923,158
20241111,134900,244917118,921,921,921,921,0
20241111,134800,244917118,921,921,921,921,0
20241111,134700,244917118,921,921,921,920,934
20241111,134600,244056932,922,922,922,920,2414
20241111,134500,241835257,921,921,921,921,0
20241111,134400,241835257,921,920,922,920,2250
20241111,134300,239765024,920,922,922,920,6266
20241111,134200,233995592,922,922,922,922,0
20241111,134100,233995592,922,922,922,922,12
20241111,134000,233984528,921,921,921,921,1602
20241111,133900,232509086,921,921,921,921,1000
20241111,133800,231588086,921,924,924,921,5655
20241111,133700,226370098,923,923,923,923,0
20241111,133600,226370098,923,923,923,923,0
20241111,133500,226370098,923,923,923,923,0
20241111,133400,226370098,923,923,923,923,516
20241111,133300,225893830,923,923,923,923,3897
20241111,133200,222296899,923,923,923,923,374
20241111,133100,221951697,926,926,926,926,100
20241111,133000,221859097,926,926,926,926,29
20241111,132900,221832243,926,924,926,923,501
20241111,132800,221369323,924,926,926,924,111
20241111,132700,221266741,924,926,926,924,276
20241111,132600,221011707,926,926,926,926,0
20241111,132500,221011707,926,924,926,924,287
20241111,132400,220746505,926,926,926,926,1
20241111,132300,220745579,924,924,924,924,422
20241111,132200,220355651,924,924,924,924,0
20241111,132100,220355651,924,924,924,924,1003
20241111,132000,219428879,924,926,926,924,998
20241111,131900,218506704,926,925,926,925,501
20241111,131800,218043278,925,925,925,925,101
20241111,131700,217949853,926,925,926,925,12
20241111,131600,217938751,924,924,924,924,13
20241111,131500,217926739,927,927,927,927,34
20241111,131400,217895221,927,927,927,927,0
20241111,131300,217895221,927,926,927,926,15
20241111,131200,217881330,926,926,926,926,1
20241111,131100,217880404,925,922,926,922,260
20241111,131000,217639748,926,926,926,922,3700
20241111,130900,214223598,924,924,924,924,125
20241111,130800,214108098,924,925,925,924,1206
20241111,130700,212992576,925,925,925,925,10
20241111,130600,212983326,925,925,925,925,0
20241111,130500,212983326,925,925,925,925,0
20241111,130400,212983326,925,926,926,925,1473
20241111,130300,211620800,926,926,926,926,2023
20241111,130200,209747502,926,927,927,926,1600
20241111,130100,208265882,927,927,927,927,20
20241111,130000,208247342,927,929,929,927,201
20241111,125900,208060813,929,929,929,929,1
20241111,125800,208059884,928,928,928,928,0
20241111,125700,208059884,928,928,928,928,0
20241111,125600,208059884,928,928,928,928,463
20241111,125500,207630220,929,928,929,928,2
20241111,125400,207628363,928,929,929,928,172
20241111,125300,207468745,929,929,929,929,0
20241111,125200,207468745,929,928,930,927,2250
20241111,125100,205380676,928,928,928,928,27
20241111,125000,205355620,928,929,929,928,21
20241111,124900,205336113,928,928,928,928,4
20241111,124800,205332401,930,930,930,930,0
20241111,124700,205332401,930,930,930,930,0
20241111,124600,205332401,930,930,930,930,5
20241111,124500,205327751,930,930,930,930,1000
20241111,124400,204397751,930,932,932,930,23
20241111,124300,204376345,932,932,932,932,0
20241111,124200,204376345,932,932,932,932,0
20241111,124100,204376345,932,932,932,932,0
20241111,124000,204376345,932,932,932,932,1
20241111,123900,204375413,930,930,930,930,0
20241111,123800,204375413,930,928,930,928,105
20241111,123700,204277778,926,926,926,926,0
20241111,123600,204277778,926,926,926,926,0
20241111,123500,204277778,926,930,930,926,3836
20241111,123400,200710681,930,930,930,930,0
20241111,123300,200710681,930,928,930,928,900
20241111,123200,199875279,926,926,926,926,0
20241111,123100,199875279,926,926,926,926,0
20241111,123000,199875279,926,926,926,926,0
20241111,122900,199875279,926,926,926,926,3
20241111,122800,199872501,927,927,927,927,100
20241111,122700,199779801,926,926,926,926,0
20241111,122600,199779801,926,926,926,926,0
20241111,122500,199779801,926,926,926,926,988
20241111,122400,198864913,926,926,926,926,0
20241111,122300,198864913,926,926,926,926,493
20241111,122200,198408395,928,928,928,928,1
20241111,122100,198407467,928,928,928,928,4
20241111,122000,198403755,928,928,928,928,5
20241111,121900,198399115,928,928,928,928,5
20241111,121800,198394475,928,928,928,928,459
20241111,121700,197968523,928,928,928,928,0
20241111,121600,197968523,928,928,928,928,1
20241111,121500,197967595,926,926,926,926,510
20241111,121400,197495335,925,925,925,925,0
20241111,121300,197495335,925,926,926,925,3030
20241111,121200,194692583,926,926,926,926,3
20241111,121100,194689805,926,926,926,926,1
20241111,121000,194688879,925,925,925,925,0
20241111,120900,194688879,925,925,925,925,42
20241111,120800,194650029,926,926,926,926,0
20241111,120700,194650029,926,926,926,926,0
20241111,120600,194650029,926,926,926,926,58
20241111,120500,194596321,926,926,926,926,209
20241111,120400,194402787,926,926,926,926,15
20241111,120300,194388897,926,926,926,926,0
20241111,120200,194388897,926,926,926,926,100
20241111,120100,194296297,926,926,926,926,908
20241111,120000,193455489,926,925,926,925,622
20241111,115900,192880017,925,925,925,925,0
20241111,115800,192880017,925,925,925,925,0
20241111,115700,192880017,925,925,925,925,0
20241111,115600,192880017,925,925,925,925,450
20241111,115500,192463767,926,926,926,926,0
20241111,115400,192463767,926,926,926,925,302
20241111,115300,192184116,926,926,926,926,0
20241111,115200,192184116,926,926,926,926,0
20241111,115100,192184116,926,928,928,926,1734
20241111,115000,190578138,928,928,928,928,200
20241111,114900,190392538,928,928,928,928,0
20241111,114800,190392538,928,928,928,928,0
20241111,114700,190392538,928,928,928,928,100
20241111,114600,190299738,927,927,927,927,0
20241111,114500,190299738,927,927,927,927,9
20241111,114400,190291395,926,929,929,926,3156
20241111,114300,187368579,927,927,927,927,0
20241111,114200,187368579,927,927,927,927,447
20241111,114100,186954210,930,930,930,930,443
20241111,114000,186542220,930,930,930,930,0
20241111,113900,186542220,930,930,930,930,1
20241111,113800,186541290,927,927,927,927,0
20241111,113700,186541290,927,927,927,927,0
20241111,113600,186541290,927,927,927,927,150
20241111,113500,186402240,927,927,927,927,90
20241111,113400,186318810,926,926,926,926,0
20241111,113300,186318810,926,929,929,926,305
20241111,113200,186035480,929,926,929,926,102
20241111,113100,185940725,929,927,929,927,7
20241111,113000,185934224,926,926,926,926,0
20241111,112900,185934224,926,926,926,926,0
20241111,112800,185934224,926,926,926,926,0
20241111,112700,185934224,926,926,926,926,1002
20241111,112600,185006372,926,926,926,926,0
20241111,112500,185006372,926,927,927,926,345
20241111,112400,184686871,926,926,926,926,0
20241111,112300,184686871,926,928,928,926,8714
20241111,112200,176617309,928,928,928,928,2346
20241111,112100,174440221,929,929,929,929,510
20241111,112000,173966431,928,928,928,928,51
20241111,111900,173919103,929,929,929,929,32
20241111,111800,173889375,930,930,930,930,0
20241111,111700,173889375,930,930,930,930,0
20241111,111600,173889375,930,930,930,929,411
20241111,111500,173507159,927,927,927,927,0
20241111,111400,173507159,927,927,927,927,10
20241111,111300,173497889,927,927,927,927,0
20241111,111200,173497889,927,927,927,927,1000
20241111,111100,172570889,927,927,927,927,0
20241111,111000,172570889,927,927,927,927,580
20241111,110900,172033229,927,926,927,926,68
20241111,110800,171970231,927,927,927,927,121
20241111,110700,171858064,927,927,927,927,315
20241111,110600,171566059,927,927,927,927,501
20241111,110500,171101632,926,926,926,926,0
20241111,110400,171101632,926,926,926,926,1
20241111,110300,171100706,926,926,926,925,1482
20241111,110200,169728421,926,927,927,926,1081
20241111,110100,168726676,927,927,927,927,6
20241111,110000,168721114,927,929,929,927,2238
20241111,105900,166645162,932,932,932,932,1
20241111,105800,166644230,931,931,931,931,2
20241111,105700,166642368,931,931,931,931,0
20241111,105600,166642368,931,931,931,931,12
20241111,105500,166631196,929,929,929,929,1
20241111,105400,166630267,932,932,932,932,275
20241111,105300,166373967,932,932,932,932,152
20241111,105200,166232303,929,929,929,929,199
20241111,105100,166047432,929,929,929,929,0
20241111,105000,166047432,929,929,929,929,0
20241111,104900,166047432,929,929,929,929,0
20241111,104800,166047432,929,929,929,929,0
20241111,104700,166047432,929,929,929,929,0
20241111,104600,166047432,929,929,929,929,25
20241111,104500,166024207,932,932,932,932,0
20241111,104400,166024207,932,928,932,928,221
20241111,104300,165818239,932,932,932,932,153
20241111,104200,165675643,932,932,932,932,0
20241111,104100,165675643,932,932,932,932,200
20241111,104000,165489243,932,932,932,932,350
20241111,103900,165163043,933,933,933,933,0
20241111,103800,165163043,933,933,933,933,1
20241111,103700,165162110,933,927,933,927,3
20241111,103600,165159323,927,928,928,927,20
20241111,103500,165140764,927,927,927,927,570
20241111,103400,164612374,927,927,927,927,23
20241111,103300,164591053,933,926,933,926,2
20241111,103200,164589194,926,926,926,926,69
20241111,103100,164525300,926,933,933,926,106
20241111,103000,164426423,933,933,933,933,1
20241111,102900,164425490,933,933,933,933,49
20241111,102800,164379773,933,933,933,933,0
20241111,102700,164379773,933,927,933,927,19
20241111,102600,164362154,927,927,927,927,1
20241111,102500,164361227,924,924,924,924,100
20241111,102400,164268827,924,924,924,924,0
20241111,102300,164268827,924,924,924,924,4
20241111,102200,164265131,924,924,924,924,1
20241111,102100,164264207,922,922,922,922,0
20241111,102000,164264207,922,922,922,922,25
20241111,101900,164241157,922,922,922,922,0
20241111,101800,164241157,922,922,922,922,1559
20241111,101700,162803759,922,925,925,921,1788
20241111,101600,161154820,934,934,934,934,11
20241111,101500,161144546,934,934,934,934,10
20241111,101400,161135206,925,924,925,924,3046
20241111,101300,158318550,924,924,924,924,3
20241111,101200,158315778,924,924,924,924,911
20241111,101100,157474014,924,924,924,924,12
20241111,101000,157462926,921,921,921,921,0
20241111,100900,157462926,921,921,921,921,67
20241111,100800,157401219,921,921,921,921,435
20241111,100700,157000584,921,924,924,921,687
20241111,100600,156367592,923,924,924,923,20
20241111,100500,156349122,920,921,921,920,3031
20241111,100400,153560202,921,922,922,920,6954
20241111,100300,147151719,924,922,924,922,3
20241111,100200,147148949,923,924,924,923,2968
20241111,100100,144409333,924,924,924,924,120
20241111,100000,144298453,923,924,924,923,7386
20241111,095900,137480360,924,924,924,923,1150
20241111,095800,136417910,923,926,926,923,3143
20241111,095700,133512834,924,924,924,924,0
20241111,095600,133512834,924,924,924,924,0
20241111,095500,133512834,924,924,934,924,2306
20241111,095400,131382080,924,924,924,924,6
20241111,095300,131376536,922,924,924,922,4575
20241111,095200,127153958,924,927,927,924,6212
20241111,095100,121401320,927,927,927,927,337
20241111,095000,121088921,927,926,927,926,353
20241111,094900,120761992,926,927,927,924,176
20241111,094800,120599049,927,927,927,925,518
20241111,094700,120119863,927,925,927,924,8084
20241111,094600,112642015,925,926,926,925,928
20241111,094500,111783515,925,926,926,925,3106
20241111,094400,108909645,925,925,926,925,2203
20241111,094300,106870570,925,929,930,925,21784
20241111,094200,86669820,930,930,930,929,152
20241111,094100,86528520,931,933,933,929,13020
20241111,094000,74407174,933,934,934,933,134
20241111,093900,74282140,933,934,934,933,400
20241111,093800,73908881,934,935,935,934,2
20241111,093700,73907012,935,935,935,935,101
20241111,093600,73812577,933,933,933,933,8
20241111,093500,73805113,932,932,932,932,84
20241111,093400,73726825,932,933,933,932,500
20241111,093300,73260815,932,937,943,932,4739
20241111,093200,68828156,935,935,935,935,731
20241111,093100,68144671,935,935,935,935,258
20241111,093000,67903441,943,943,943,943,1
20241111,092900,67902498,943,934,943,934,61
20241111,092800,67845155,934,935,943,934,61
20241111,092700,67788121,938,938,938,938,372
20241111,092600,67439185,938,941,941,938,20
20241111,092500,67420404,943,936,943,932,2037
20241111,092400,65520008,936,936,936,936,0
20241111,092300,65520008,936,937,937,936,2025
20241111,092200,63623830,936,936,936,936,0
20241111,092100,63623830,936,942,942,936,2007
20241111,092000,61733278,944,944,944,943,53
20241111,091900,61683248,944,944,944,944,1
20241111,091800,61682304,932,932,932,932,0
20241111,091700,61682304,932,944,944,932,728
20241111,091600,61002296,938,930,938,928,6695
20241111,091500,54770434,928,929,929,928,2538
20241111,091400,52414542,928,934,934,926,10779
20241111,091300,42377761,934,938,938,933,2379
20241111,091200,40153691,938,943,943,938,6941
20241111,091100,33624075,949,943,949,942,1509
20241111,091000,32202561,949,940,949,940,1326
20241111,090900,30955671,940,951,951,940,8190
20241111,090800,23202142,950,951,951,950,2909
20241111,090700,20438391,963,957,964,950,5867
20241111,090600,14852982,957,957,957,956,645
20241111,090500,14235767,957,961,961,957,483
20241111,090400,13771796,957,958,958,957,1655
20241111,090300,12186558,958,959,959,958,4540
20241111,090200,7837082,958,958,958,958,0
20241111,090100,7837082,958,960,960,958,1659
20241111,090000,6247114,976,976,976,970,6277