KissMeData/007120/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,184800,172690131,1054,1054,1054,1054,911
20241111,184700,172690131,1054,1054,1054,1054,0
20241111,184600,172690131,1054,1054,1054,1054,0
20241111,184500,172690131,1054,1054,1054,1054,0
20241111,184400,172690131,1054,1054,1054,1054,0
20241111,184300,172690131,1054,1054,1054,1054,0
20241111,184200,172690131,1054,1054,1054,1054,0
20241111,184100,172690131,1054,1054,1054,1054,0
20241111,184000,172690131,1054,1054,1054,1054,0
20241111,183900,172690131,1054,1054,1054,1054,0
20241111,183800,172690131,1054,1054,1054,1054,0
20241111,183700,172690131,1054,1054,1054,1054,0
20241111,183600,172690131,1054,1054,1054,1054,0
20241111,183500,172690131,1054,1054,1054,1054,0
20241111,183400,172690131,1054,1054,1054,1054,0
20241111,183300,172690131,1054,1054,1054,1054,0
20241111,183200,172690131,1054,1054,1054,1054,0
20241111,183100,172690131,1054,1054,1054,1054,0
20241111,183000,172690131,1054,1054,1054,1054,0
20241111,182900,172690131,1054,1054,1054,1054,0
20241111,182800,172690131,1054,1054,1054,1054,0
20241111,182700,172690131,1054,1054,1054,1054,0
20241111,182600,172690131,1054,1054,1054,1054,0
20241111,182500,172690131,1054,1054,1054,1054,0
20241111,182400,172690131,1054,1054,1054,1054,0
20241111,182300,172690131,1054,1054,1054,1054,0
20241111,182200,172690131,1054,1054,1054,1054,0
20241111,182100,172690131,1054,1054,1054,1054,0
20241111,182000,172690131,1054,1054,1054,1054,0
20241111,181900,172690131,1054,1054,1054,1054,0
20241111,181800,172690131,1054,1054,1054,1054,911
20241111,181700,172690131,1054,1054,1054,1054,0
20241111,181600,172690131,1054,1054,1054,1054,0
20241111,181500,172690131,1054,1054,1054,1054,0
20241111,181400,172690131,1054,1054,1054,1054,0
20241111,181300,172690131,1054,1054,1054,1054,0
20241111,181200,172690131,1054,1054,1054,1054,0
20241111,181100,172690131,1054,1054,1054,1054,0
20241111,181000,172690131,1054,1054,1054,1054,0
20241111,180900,172690131,1054,1054,1054,1054,0
20241111,180800,172690131,1054,1054,1054,1054,0
20241111,180700,172690131,1054,1054,1054,1054,0
20241111,180600,172690131,1054,1054,1054,1054,0
20241111,180500,172690131,1054,1054,1054,1054,0
20241111,180400,172690131,1054,1054,1054,1054,0
20241111,180300,172690131,1054,1054,1054,1054,0
20241111,180200,172690131,1054,1054,1054,1054,0
20241111,180100,172690131,1054,1054,1054,1054,0
20241111,180000,172690131,1054,1054,1054,1054,0
20241111,175900,172690131,1054,1054,1054,1054,0
20241111,175800,172690131,1054,1054,1054,1054,0
20241111,175700,172690131,1054,1054,1054,1054,0
20241111,175600,172690131,1054,1054,1054,1054,0
20241111,175500,172690131,1054,1054,1054,1054,0
20241111,175400,172690131,1054,1054,1054,1054,0
20241111,175300,172690131,1054,1054,1054,1054,0
20241111,175200,172690131,1054,1054,1054,1054,0
20241111,175100,172690131,1054,1054,1054,1054,0
20241111,175000,172690131,1054,1054,1054,1054,0
20241111,174900,172690131,1054,1054,1054,1054,0
20241111,174800,172690131,1054,1054,1054,1054,911
20241111,174700,172690131,1054,1054,1054,1054,0
20241111,174600,172690131,1054,1054,1054,1054,0
20241111,174500,172690131,1054,1054,1054,1054,0
20241111,174400,172690131,1054,1054,1054,1054,0
20241111,174300,172690131,1054,1054,1054,1054,0
20241111,174200,172690131,1054,1054,1054,1054,0
20241111,174100,172690131,1054,1054,1054,1054,0
20241111,174000,172690131,1054,1054,1054,1054,0
20241111,173900,172690131,1054,1054,1054,1054,0
20241111,173800,172690131,1054,1054,1054,1054,0
20241111,173700,172690131,1054,1054,1054,1054,0
20241111,173600,172690131,1054,1054,1054,1054,0
20241111,173500,172690131,1054,1054,1054,1054,0
20241111,173400,172690131,1054,1054,1054,1054,0
20241111,173300,172690131,1054,1054,1054,1054,0
20241111,173200,172690131,1054,1054,1054,1054,0
20241111,173100,172690131,1054,1054,1054,1054,0
20241111,173000,172690131,1054,1054,1054,1054,0
20241111,172900,172690131,1054,1054,1054,1054,0
20241111,172800,172690131,1054,1054,1054,1054,0
20241111,172700,172690131,1054,1054,1054,1054,0
20241111,172600,172690131,1054,1054,1054,1054,0
20241111,172500,172690131,1054,1054,1054,1054,0
20241111,172400,172690131,1054,1054,1054,1054,0
20241111,172300,172690131,1054,1054,1054,1054,0
20241111,172200,172690131,1054,1054,1054,1054,0
20241111,172100,172690131,1054,1054,1054,1054,0
20241111,172000,172690131,1054,1054,1054,1054,0
20241111,171900,172690131,1054,1054,1054,1054,0
20241111,171800,172690131,1054,1054,1054,1054,911
20241111,171700,172690131,1054,1054,1054,1054,0
20241111,171600,172690131,1054,1054,1054,1054,0
20241111,171500,172690131,1054,1054,1054,1054,0
20241111,171400,172690131,1054,1054,1054,1054,0
20241111,171300,172690131,1054,1054,1054,1054,0
20241111,171200,172690131,1054,1054,1054,1054,0
20241111,171100,172690131,1054,1054,1054,1054,0
20241111,171000,172690131,1054,1054,1054,1054,0
20241111,170900,172690131,1054,1054,1054,1054,0
20241111,170800,172690131,1054,1054,1054,1054,0
20241111,170700,172690131,1054,1054,1054,1054,0
20241111,170600,172690131,1054,1054,1054,1054,0
20241111,170500,172690131,1054,1054,1054,1054,0
20241111,170400,172690131,1054,1054,1054,1054,0
20241111,170300,172690131,1054,1054,1054,1054,0
20241111,170200,172690131,1054,1054,1054,1054,0
20241111,170100,172690131,1054,1054,1054,1054,0
20241111,170000,172690131,1054,1054,1054,1054,0
20241111,165900,172690131,1054,1054,1054,1054,0
20241111,165800,172690131,1054,1054,1054,1054,0
20241111,165700,172690131,1054,1054,1054,1054,0
20241111,165600,172690131,1054,1054,1054,1054,0
20241111,165500,172690131,1054,1054,1054,1054,0
20241111,165400,172690131,1054,1054,1054,1054,0
20241111,165300,172690131,1054,1054,1054,1054,0
20241111,165200,172690131,1054,1054,1054,1054,0
20241111,165100,172690131,1054,1054,1054,1054,0
20241111,165000,172690131,1054,1054,1054,1054,0
20241111,164900,172690131,1054,1054,1054,1054,0
20241111,164800,172690131,1054,1054,1054,1054,911
20241111,164700,172690131,1054,1054,1054,1054,0
20241111,164600,172690131,1054,1054,1054,1054,0
20241111,164500,172690131,1054,1054,1054,1054,0
20241111,164400,172690131,1054,1054,1054,1054,0
20241111,164300,172690131,1054,1054,1054,1054,0
20241111,164200,172690131,1054,1054,1054,1054,0
20241111,164100,172690131,1054,1054,1054,1054,0
20241111,164000,172690131,1054,1054,1054,1054,0
20241111,163900,172690131,1054,1054,1054,1054,0
20241111,163800,172690131,1054,1054,1054,1054,0
20241111,163700,172690131,1054,1054,1054,1054,0
20241111,163600,172690131,1054,1054,1054,1054,0
20241111,163500,172690131,1054,1054,1054,1054,0
20241111,163400,172690131,1054,1054,1054,1054,0
20241111,163300,172690131,1054,1054,1054,1054,0
20241111,163200,172690131,1054,1054,1054,1054,0
20241111,163100,172690131,1054,1054,1054,1054,0
20241111,163000,172690131,1054,1054,1054,1054,0
20241111,162900,172690131,1054,1054,1054,1054,0
20241111,162800,172690131,1054,1054,1054,1054,0
20241111,162700,172690131,1054,1054,1054,1054,0
20241111,162600,172690131,1054,1054,1054,1054,0
20241111,162500,172690131,1054,1054,1054,1054,0
20241111,162400,172690131,1054,1054,1054,1054,0
20241111,162300,172690131,1054,1054,1054,1054,0
20241111,162200,172690131,1054,1054,1054,1054,0
20241111,162100,172690131,1054,1054,1054,1054,0
20241111,162000,172690131,1054,1054,1054,1054,0
20241111,161900,172690131,1054,1054,1054,1054,0
20241111,161800,172690131,1054,1054,1054,1054,911
20241111,161700,172690131,1054,1054,1054,1054,0
20241111,161600,172690131,1054,1054,1054,1054,0
20241111,161500,172690131,1054,1054,1054,1054,0
20241111,161400,172690131,1054,1054,1054,1054,0
20241111,161300,172690131,1054,1054,1054,1054,0
20241111,161200,172690131,1054,1054,1054,1054,0
20241111,161100,172690131,1054,1054,1054,1054,0
20241111,161000,172690131,1054,1054,1054,1054,0
20241111,160900,172690131,1054,1054,1054,1054,0
20241111,160800,172690131,1054,1054,1054,1054,0
20241111,160700,172690131,1054,1054,1054,1054,0
20241111,160600,172690131,1054,1054,1054,1054,0
20241111,160500,172690131,1054,1054,1054,1054,0
20241111,160400,172690131,1054,1054,1054,1054,0
20241111,160300,172690131,1054,1054,1054,1054,0
20241111,160200,172690131,1054,1054,1054,1054,0
20241111,160100,172690131,1054,1054,1054,1054,0
20241111,160000,172690131,1054,1054,1054,1054,0
20241111,155900,172690131,1054,1054,1054,1054,0
20241111,155800,172690131,1054,1054,1054,1054,0
20241111,155700,172690131,1054,1054,1054,1054,0
20241111,155600,172690131,1054,1054,1054,1054,0
20241111,155500,172690131,1054,1054,1054,1054,0
20241111,155400,172690131,1054,1054,1054,1054,0
20241111,155300,172690131,1054,1054,1054,1054,0
20241111,155200,172690131,1054,1054,1054,1054,0
20241111,155100,172690131,1054,1054,1054,1054,0
20241111,155000,172690131,1054,1054,1054,1054,0
20241111,154900,172690131,1054,1054,1054,1054,0
20241111,154800,172690131,1054,1054,1054,1054,911
20241111,154700,172690131,1054,1054,1054,1054,0
20241111,154600,172690131,1054,1054,1054,1054,0
20241111,154500,172690131,1054,1054,1054,1054,0
20241111,154400,172690131,1054,1054,1054,1054,0
20241111,154300,172690131,1054,1054,1054,1054,0
20241111,154200,172690131,1054,1054,1054,1054,0
20241111,154100,172690131,1054,1054,1054,1054,0
20241111,154000,172690131,1054,1054,1054,1054,0
20241111,153900,172690131,1054,1054,1054,1054,0
20241111,153800,172690131,1054,1054,1054,1054,0
20241111,153700,172690131,1054,1054,1054,1054,0
20241111,153600,172690131,1054,1054,1054,1054,0
20241111,153500,172690131,1054,1054,1054,1054,0
20241111,153400,172690131,1054,1054,1054,1054,0
20241111,153300,172690131,1054,1054,1054,1054,0
20241111,153200,172690131,1054,1054,1054,1054,0
20241111,153100,172690131,1054,1054,1054,1054,0
20241111,153000,172690131,1054,1054,1054,1054,911
20241111,152900,171729937,1054,1054,1054,1054,0
20241111,152800,171729937,1054,1054,1054,1054,0
20241111,152700,171729937,1054,1054,1054,1054,0
20241111,152600,171729937,1054,1054,1054,1054,0
20241111,152500,171729937,1054,1054,1054,1054,0
20241111,152400,171729937,1054,1054,1054,1054,0
20241111,152300,171729937,1054,1054,1054,1054,0
20241111,152200,171729937,1054,1054,1054,1054,0
20241111,152100,171729937,1054,1054,1054,1054,0
20241111,152000,171729937,1054,1054,1054,1054,0
20241111,151900,171729937,1054,1054,1054,1054,8
20241111,151800,171721505,1053,1053,1053,1053,0
20241111,151700,171721505,1053,1053,1053,1053,0
20241111,151600,171721505,1053,1053,1053,1053,0
20241111,151500,171721505,1053,1053,1053,1053,0
20241111,151400,171721505,1053,1053,1053,1053,0
20241111,151300,171721505,1053,1053,1053,1053,0
20241111,151200,171721505,1053,1053,1053,1053,1
20241111,151100,171720452,1053,1053,1053,1053,50
20241111,151000,171667802,1054,1054,1054,1054,0
20241111,150900,171667802,1054,1054,1054,1054,0
20241111,150800,171667802,1054,1052,1054,1052,12
20241111,150700,171655175,1062,1062,1062,1062,0
20241111,150600,171655175,1062,1059,1062,1059,3529
20241111,150500,167914364,1058,1058,1060,1057,3195
20241111,150400,164528835,1045,1043,1045,1042,501
20241111,150300,164006789,1053,1055,1055,1053,45
20241111,150200,163959394,1050,1056,1060,1049,2154
20241111,150100,161680482,1048,1048,1048,1048,1
20241111,150000,161679434,1047,1056,1057,1047,4
20241111,145900,161675217,1057,1053,1057,1053,12
20241111,145800,161662577,1052,1052,1052,1052,0
20241111,145700,161662577,1052,1058,1058,1052,2
20241111,145600,161660467,1059,1059,1059,1059,0
20241111,145500,161660467,1059,1059,1059,1059,0
20241111,145400,161660467,1059,1055,1059,1055,2510
20241111,145300,159003221,1056,1056,1056,1056,0
20241111,145200,159003221,1056,1056,1056,1056,0
20241111,145100,159003221,1056,1056,1057,1056,2272
20241111,145000,156602375,1043,1043,1043,1043,90
20241111,144900,156508505,1058,1059,1059,1051,5105
20241111,144800,151119010,1058,1054,1058,1054,19
20241111,144700,151098980,1055,1055,1055,1055,0
20241111,144600,151098980,1055,1055,1055,1055,0
20241111,144500,151098980,1055,1055,1055,1055,1
20241111,144400,151097925,1059,1059,1059,1059,0
20241111,144300,151097925,1059,1059,1059,1058,2499
20241111,144200,148452429,1061,1061,1061,1061,30
20241111,144100,148420599,1060,1057,1060,1057,12
20241111,144000,148407884,1056,1056,1056,1056,0
20241111,143900,148407884,1056,1056,1056,1056,1
20241111,143800,148406828,1055,1055,1055,1055,1
20241111,143700,148405773,1062,1062,1062,1062,0
20241111,143600,148405773,1062,1062,1062,1062,1
20241111,143500,148404711,1062,1056,1062,1056,1500
20241111,143400,146816078,1057,1057,1057,1057,0
20241111,143300,146816078,1057,1057,1057,1057,2
20241111,143200,146813964,1052,1052,1052,1052,0
20241111,143100,146813964,1052,1052,1052,1052,0
20241111,143000,146813964,1052,1052,1052,1052,0
20241111,142900,146813964,1052,1052,1052,1052,0
20241111,142800,146813964,1052,1052,1052,1052,100
20241111,142700,146708764,1049,1049,1049,1049,0
20241111,142600,146708764,1049,1049,1049,1049,0
20241111,142500,146708764,1049,1049,1049,1049,0
20241111,142400,146708764,1049,1049,1049,1049,0
20241111,142300,146708764,1049,1049,1049,1049,0
20241111,142200,146708764,1049,1049,1049,1049,2
20241111,142100,146706666,1049,1049,1049,1049,1
20241111,142000,146705617,1062,1062,1062,1062,0
20241111,141900,146705617,1062,1062,1062,1062,0
20241111,141800,146705617,1062,1062,1062,1062,0
20241111,141700,146705617,1062,1062,1062,1062,0
20241111,141600,146705617,1062,1062,1062,1062,0
20241111,141500,146705617,1062,1062,1062,1062,586
20241111,141400,146083285,1052,1048,1052,1048,240
20241111,141300,145830965,1044,1044,1044,1044,0
20241111,141200,145830965,1044,1044,1044,1044,0
20241111,141100,145830965,1044,1042,1044,1042,366
20241111,141000,145448978,1042,1042,1042,1042,0
20241111,140900,145448978,1042,1042,1042,1042,0
20241111,140800,145448978,1042,1042,1042,1042,3
20241111,140700,145445852,1042,1042,1042,1042,0
20241111,140600,145445852,1042,1042,1042,1042,10
20241111,140500,145435432,1042,1042,1042,1042,0
20241111,140400,145435432,1042,1042,1042,1042,0
20241111,140300,145435432,1042,1042,1042,1042,0
20241111,140200,145435432,1042,1044,1044,1042,292
20241111,140100,145130686,1044,1044,1044,1044,40
20241111,140000,145088926,1053,1053,1053,1053,0
20241111,135900,145088926,1053,1053,1053,1053,0
20241111,135800,145088926,1053,1053,1053,1053,1
20241111,135700,145087873,1044,1044,1044,1044,0
20241111,135600,145087873,1044,1044,1044,1044,0
20241111,135500,145087873,1044,1044,1044,1044,129
20241111,135400,144953197,1042,1042,1042,1042,41
20241111,135300,144910475,1041,1041,1041,1041,31
20241111,135200,144878204,1048,1047,1048,1047,201
20241111,135100,144667748,1058,1058,1058,1058,0
20241111,135000,144667748,1058,1058,1058,1058,0
20241111,134900,144667748,1058,1058,1058,1058,0
20241111,134800,144667748,1058,1058,1058,1058,0
20241111,134700,144667748,1058,1058,1058,1058,0
20241111,134600,144667748,1058,1056,1058,1056,4717
20241111,134500,139677198,1063,1063,1063,1063,0
20241111,134400,139677198,1063,1061,1063,1061,4497
20241111,134300,134898113,1028,1028,1028,1028,50
20241111,134200,134846713,1028,1048,1048,1028,3750
20241111,134100,130918713,1048,1025,1048,1025,4737
20241111,134000,126004313,1020,1020,1020,1020,0
20241111,133900,126004313,1020,1020,1020,1020,1
20241111,133800,126003293,1020,1020,1020,1020,0
20241111,133700,126003293,1020,1020,1020,1020,0
20241111,133600,126003293,1020,1020,1020,1020,0
20241111,133500,126003293,1020,1020,1020,1020,0
20241111,133400,126003293,1020,1020,1020,1020,0
20241111,133300,126003293,1020,1020,1020,1020,0
20241111,133200,126003293,1020,1020,1020,1020,0
20241111,133100,126003293,1020,1020,1020,1020,0
20241111,133000,126003293,1020,1024,1024,1020,2502
20241111,132900,123450722,1024,1024,1024,1024,0
20241111,132800,123450722,1024,1024,1024,1024,1117
20241111,132700,122306914,1024,1024,1024,1024,25
20241111,132600,122281314,1021,1021,1021,1021,0
20241111,132500,122281314,1021,1021,1021,1021,4
20241111,132400,122277230,1020,1020,1020,1020,0
20241111,132300,122277230,1020,1020,1020,1020,0
20241111,132200,122277230,1020,1020,1020,1020,0
20241111,132100,122277230,1020,1020,1020,1020,0
20241111,132000,122277230,1020,1020,1020,1020,0
20241111,131900,122277230,1020,1020,1020,1020,0
20241111,131800,122277230,1020,1020,1020,1020,0
20241111,131700,122277230,1020,1020,1020,1020,0
20241111,131600,122277230,1020,1020,1020,1020,0
20241111,131500,122277230,1020,1030,1030,1020,2168
20241111,131400,120061455,1030,1030,1030,1030,0
20241111,131300,120061455,1030,1030,1030,1030,0
20241111,131200,120061455,1030,1030,1030,1030,0
20241111,131100,120061455,1030,1030,1030,1030,10
20241111,131000,120051155,1031,1031,1031,1031,0
20241111,130900,120051155,1031,1031,1031,1031,0
20241111,130800,120051155,1031,1031,1031,1031,0
20241111,130700,120051155,1031,1031,1031,1031,0
20241111,130600,120051155,1031,1031,1031,1031,0
20241111,130500,120051155,1031,1031,1031,1031,28
20241111,130400,120022287,1029,1029,1029,1029,0
20241111,130300,120022287,1029,1029,1029,1029,0
20241111,130200,120022287,1029,1029,1029,1029,0
20241111,130100,120022287,1029,1029,1029,1029,0
20241111,130000,120022287,1029,1030,1030,1029,227
20241111,125900,119788491,1030,1030,1030,1030,60
20241111,125800,119726691,1030,1030,1030,1030,600
20241111,125700,119108691,1034,1034,1034,1034,0
20241111,125600,119108691,1034,1034,1034,1034,0
20241111,125500,119108691,1034,1034,1034,1034,0
20241111,125400,119108691,1034,1034,1034,1034,0
20241111,125300,119108691,1034,1034,1034,1034,0
20241111,125200,119108691,1034,1034,1034,1034,0
20241111,125100,119108691,1034,1034,1034,1034,0
20241111,125000,119108691,1034,1034,1034,1034,0
20241111,124900,119108691,1034,1034,1034,1034,0
20241111,124800,119108691,1034,1034,1034,1034,10
20241111,124700,119098351,1033,1033,1033,1033,9
20241111,124600,119089054,1030,1030,1030,1030,0
20241111,124500,119089054,1030,1030,1030,1030,75
20241111,124400,119011804,1035,1035,1035,1035,0
20241111,124300,119011804,1035,1035,1035,1035,0
20241111,124200,119011804,1035,1035,1035,1035,50
20241111,124100,118960054,1030,1035,1035,1030,200
20241111,124000,118753554,1036,1036,1036,1036,0
20241111,123900,118753554,1036,1036,1036,1036,0
20241111,123800,118753554,1036,1036,1036,1036,0
20241111,123700,118753554,1036,1036,1036,1036,0
20241111,123600,118753554,1036,1036,1036,1036,0
20241111,123500,118753554,1036,1036,1036,1036,0
20241111,123400,118753554,1036,1036,1036,1036,170
20241111,123300,118577434,1037,1033,1037,1033,76
20241111,123200,118498922,1032,1032,1032,1032,10
20241111,123100,118488602,1032,1032,1032,1032,0
20241111,123000,118488602,1032,1032,1032,1032,25
20241111,122900,118462802,1029,1029,1029,1029,1
20241111,122800,118461773,1030,1030,1030,1030,0
20241111,122700,118461773,1030,1030,1030,1030,0
20241111,122600,118461773,1030,1030,1030,1030,0
20241111,122500,118461773,1030,1030,1030,1030,0
20241111,122400,118461773,1030,1030,1030,1030,0
20241111,122300,118461773,1030,1030,1030,1030,0
20241111,122200,118461773,1030,1030,1030,1030,281
20241111,122100,118172343,1029,1029,1029,1029,0
20241111,122000,118172343,1029,1029,1029,1029,0
20241111,121900,118172343,1029,1029,1029,1029,107
20241111,121800,118062240,1029,1029,1029,1029,0
20241111,121700,118062240,1029,1029,1029,1029,0
20241111,121600,118062240,1029,1029,1029,1029,10
20241111,121500,118051950,1027,1027,1027,1027,0
20241111,121400,118051950,1027,1027,1027,1027,0
20241111,121300,118051950,1027,1026,1027,1026,3320
20241111,121200,114642630,1024,1024,1024,1024,24
20241111,121100,114618054,1024,1024,1024,1024,665
20241111,121000,113937094,1022,1021,1022,1021,535
20241111,120900,113390359,1020,1020,1020,1020,16
20241111,120800,113374039,1019,1019,1019,1019,4
20241111,120700,113369963,1019,1019,1019,1019,25
20241111,120600,113344488,1018,1018,1018,1018,237
20241111,120500,113103222,1018,1018,1018,1018,295
20241111,120400,112802912,1018,1018,1018,1018,0
20241111,120300,112802912,1018,1018,1018,1018,0
20241111,120200,112802912,1018,1018,1018,1018,128
20241111,120100,112672608,1021,1021,1021,1021,0
20241111,120000,112672608,1021,1021,1021,1021,0
20241111,115900,112672608,1021,1021,1021,1021,0
20241111,115800,112672608,1021,1021,1021,1021,200
20241111,115700,112468408,1018,1018,1018,1018,400
20241111,115600,112061208,1023,1023,1023,1023,0
20241111,115500,112061208,1023,1022,1023,1022,400
20241111,115400,111652126,1017,1017,1017,1017,400
20241111,115300,111245326,1024,1017,1024,1017,870
20241111,115200,110360056,1017,1022,1022,1017,1200
20241111,115100,109137184,1022,1020,1022,1020,1000
20241111,115000,108115276,1017,1018,1018,1017,790
20241111,114900,107311817,1021,1021,1021,1021,0
20241111,114800,107311817,1021,1019,1021,1019,1100
20241111,114700,106188814,1019,1019,1019,1019,0
20241111,114600,106188814,1019,1020,1020,1019,207
20241111,114500,105977681,1018,1018,1018,1018,101
20241111,114400,105874863,1017,1019,1019,1017,1727
20241111,114300,104116305,1020,1021,1021,1020,517
20241111,114200,103588784,1021,1023,1023,1021,200
20241111,114100,103384324,1023,1024,1024,1023,388
20241111,114000,102987032,1028,1028,1028,1028,0
20241111,113900,102987032,1028,1028,1028,1028,0
20241111,113800,102987032,1028,1028,1028,1028,0
20241111,113700,102987032,1028,1028,1028,1028,0
20241111,113600,102987032,1028,1028,1028,1028,0
20241111,113500,102987032,1028,1028,1028,1028,0
20241111,113400,102987032,1028,1028,1028,1028,30
20241111,113300,102956192,1024,1026,1026,1024,747
20241111,113200,102191050,1030,1030,1030,1030,0
20241111,113100,102191050,1030,1030,1030,1030,0
20241111,113000,102191050,1030,1030,1030,1030,0
20241111,112900,102191050,1030,1030,1030,1030,0
20241111,112800,102191050,1030,1030,1030,1030,0
20241111,112700,102191050,1030,1030,1030,1030,0
20241111,112600,102191050,1030,1030,1030,1030,1
20241111,112500,102190020,1030,1029,1030,1029,30
20241111,112400,102159140,1027,1027,1027,1027,1106
20241111,112300,101023278,1030,1030,1030,1030,0
20241111,112200,101023278,1030,1030,1030,1030,0
20241111,112100,101023278,1030,1029,1030,1029,2810
20241111,112000,98128988,1027,1027,1027,1027,0
20241111,111900,98128988,1027,1027,1027,1027,0
20241111,111800,98128988,1027,1027,1027,1027,0
20241111,111700,98128988,1027,1027,1027,1027,0
20241111,111600,98128988,1027,1027,1027,1027,0
20241111,111500,98128988,1027,1027,1027,1027,0
20241111,111400,98128988,1027,1027,1027,1027,0
20241111,111300,98128988,1027,1027,1027,1027,20
20241111,111200,98108448,1026,1026,1026,1026,10
20241111,111100,98098188,1025,1025,1025,1025,10
20241111,111000,98087938,1025,1025,1025,1025,86
20241111,110900,97999788,1025,1025,1025,1025,5
20241111,110800,97994663,1025,1025,1025,1025,0
20241111,110700,97994663,1025,1025,1025,1025,0
20241111,110600,97994663,1025,1025,1025,1025,0
20241111,110500,97994663,1025,1025,1025,1025,0
20241111,110400,97994663,1025,1025,1025,1025,0
20241111,110300,97994663,1025,1025,1025,1025,0
20241111,110200,97994663,1025,1028,1028,1025,984
20241111,110100,96985763,1025,1027,1027,1025,1166
20241111,110000,95789513,1027,1027,1027,1027,100
20241111,105900,95686813,1026,1026,1026,1026,0
20241111,105800,95686813,1026,1026,1026,1026,100
20241111,105700,95584213,1025,1025,1025,1025,0
20241111,105600,95584213,1025,1025,1025,1025,1
20241111,105500,95583188,1027,1027,1027,1027,400
20241111,105400,95172388,1025,1025,1025,1025,0
20241111,105300,95172388,1025,1025,1025,1025,0
20241111,105200,95172388,1025,1025,1025,1025,9
20241111,105100,95163163,1026,1026,1026,1026,0
20241111,105000,95163163,1026,1026,1026,1026,0
20241111,104900,95163163,1026,1026,1026,1026,0
20241111,104800,95163163,1026,1025,1026,1025,400
20241111,104700,94752792,1018,1018,1018,1018,0
20241111,104600,94752792,1018,1026,1026,1018,5000
20241111,104500,89641755,1029,1029,1029,1029,0
20241111,104400,89641755,1029,1029,1029,1029,0
20241111,104300,89641755,1029,1029,1029,1029,0
20241111,104200,89641755,1029,1029,1029,1029,0
20241111,104100,89641755,1029,1029,1029,1029,0
20241111,104000,89641755,1029,1029,1029,1029,0
20241111,103900,89641755,1029,1029,1029,1029,0
20241111,103800,89641755,1029,1025,1029,1024,1200
20241111,103700,88411697,1028,1028,1028,1028,0
20241111,103600,88411697,1028,1028,1030,1028,5123
20241111,103500,83145053,1028,1028,1028,1028,0
20241111,103400,83145053,1028,1028,1028,1028,0
20241111,103300,83145053,1028,1028,1028,1028,10
20241111,103200,83134773,1029,1029,1029,1029,0
20241111,103100,83134773,1029,1029,1029,1029,0
20241111,103000,83134773,1029,1029,1029,1029,1007
20241111,102900,82098570,1030,1030,1030,1030,1002
20241111,102800,81066510,1033,1033,1033,1033,0
20241111,102700,81066510,1033,1033,1033,1033,0
20241111,102600,81066510,1033,1033,1033,1033,0
20241111,102500,81066510,1033,1030,1033,1030,549
20241111,102400,80499731,1029,1029,1029,1029,0
20241111,102300,80499731,1029,1029,1029,1029,4
20241111,102200,80495615,1029,1029,1029,1029,0
20241111,102100,80495615,1029,1026,1029,1026,4396
20241111,102000,75972201,1025,1025,1025,1025,0
20241111,101900,75972201,1025,1025,1025,1025,0
20241111,101800,75972201,1025,1028,1028,1025,104
20241111,101700,75865319,1026,1026,1026,1026,10
20241111,101600,75855059,1029,1029,1029,1029,10
20241111,101500,75844769,1029,1021,1029,1021,190
20241111,101400,75650219,1021,1021,1021,1021,210
20241111,101300,75435809,1021,1021,1021,1021,250
20241111,101200,75180559,1021,1023,1023,1021,25
20241111,101100,75155032,1023,1024,1024,1023,2250
20241111,101000,72852282,1023,1024,1024,1023,320
20241111,100900,72524919,1029,1029,1029,1029,0
20241111,100800,72524919,1029,1029,1029,1029,2
20241111,100700,72522861,1029,1025,1029,1025,1510
20241111,100600,70975079,1024,1025,1025,1024,2347
20241111,100500,68569651,1031,1031,1031,1031,0
20241111,100400,68569651,1031,1031,1031,1031,0
20241111,100300,68569651,1031,1031,1031,1030,801
20241111,100200,67743830,1029,1029,1029,1029,0
20241111,100100,67743830,1029,1030,1030,1024,141
20241111,100000,67599323,1024,1026,1026,1024,1325
20241111,095900,66242483,1026,1026,1026,1026,70
20241111,095800,66170663,1023,1023,1023,1023,422
20241111,095700,65738957,1024,1025,1025,1024,1596
20241111,095600,64103938,1024,1028,1028,1024,4425
20241111,095500,59562362,1042,1042,1042,1042,10
20241111,095400,59551942,1027,1027,1027,1027,1574
20241111,095300,57935444,1028,1044,1044,1028,3144
20241111,095200,54702716,1044,1044,1044,1044,1
20241111,095100,54701672,1028,1028,1028,1028,30
20241111,095000,54670832,1028,1028,1028,1028,50
20241111,094900,54619432,1028,1028,1028,1028,20
20241111,094800,54598872,1027,1027,1027,1027,50
20241111,094700,54547522,1039,1039,1039,1039,2555
20241111,094600,51892877,1039,1039,1039,1039,451
20241111,094500,51424288,1026,1028,1028,1025,11688
20241111,094400,39429921,1027,1046,1046,1027,8716
20241111,094300,30450118,1046,1046,1046,1046,0
20241111,094200,30450118,1046,1046,1046,1046,7
20241111,094100,30442796,1034,1046,1046,1034,73
20241111,094000,30367053,1030,1030,1030,1030,0
20241111,093900,30367053,1030,1030,1030,1030,0
20241111,093800,30367053,1030,1030,1030,1030,94
20241111,093700,30270233,1030,1039,1039,1030,2914
20241111,093600,27258737,1052,1052,1052,1052,0
20241111,093500,27258737,1052,1039,1052,1039,1059
20241111,093400,26158306,1030,1039,1039,1030,3061
20241111,093300,23005458,1030,1045,1045,1030,12904
20241111,093200,9573135,1046,1046,1046,1046,9
20241111,093100,9563721,1045,1046,1046,1045,305
20241111,093000,9244994,1046,1046,1046,1046,0
20241111,092900,9244994,1046,1046,1046,1046,500
20241111,092800,8721994,1043,1043,1043,1043,50
20241111,092700,8669844,1049,1050,1050,1049,1783
20241111,092600,6798477,1049,1049,1049,1049,0
20241111,092500,6798477,1049,1049,1049,1049,0
20241111,092400,6798477,1049,1049,1049,1049,0
20241111,092300,6798477,1049,1049,1049,1049,0
20241111,092200,6798477,1049,1052,1052,1049,1274
20241111,092100,5459681,1052,1052,1052,1052,50
20241111,092000,5407081,1052,1052,1052,1052,110
20241111,091900,5291361,1052,1052,1052,1052,0
20241111,091800,5291361,1052,1052,1052,1052,0
20241111,091700,5291361,1052,1052,1052,1052,50
20241111,091600,5238761,1062,1062,1062,1062,0
20241111,091500,5238761,1062,1062,1062,1062,1
20241111,091400,5237699,1049,1049,1049,1049,0
20241111,091300,5237699,1049,1049,1049,1049,0
20241111,091200,5237699,1049,1050,1050,1049,50
20241111,091100,5185248,1049,1049,1049,1049,0
20241111,091000,5185248,1049,1050,1050,1049,1524
20241111,090900,3585430,1049,1049,1049,1049,200
20241111,090800,3375630,1066,1069,1069,1066,201
20241111,090700,3161361,1053,1053,1053,1053,100
20241111,090600,3056061,1076,1070,1076,1042,287
20241111,090500,2751993,1072,1074,1074,1072,322
20241111,090400,2406467,1077,1078,1078,1077,200
20241111,090300,2190967,1077,1077,1077,1077,1
20241111,090200,2189890,1078,1090,1090,1078,360
20241111,090100,1798210,1090,1073,1090,1073,70
20241111,090000,1722080,1091,1116,1116,1086,1565