KissMeData/067390/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,194300,322837560,540,540,540,540,20452
20241111,194200,322837560,540,540,540,540,0
20241111,194100,322837560,540,540,540,540,0
20241111,194000,322837560,540,540,540,540,0
20241111,193900,322837560,540,540,540,540,0
20241111,193800,322837560,540,540,540,540,0
20241111,193700,322837560,540,540,540,540,0
20241111,193600,322837560,540,540,540,540,0
20241111,193500,322837560,540,540,540,540,0
20241111,193400,322837560,540,540,540,540,0
20241111,193300,322837560,540,540,540,540,0
20241111,193200,322837560,540,540,540,540,0
20241111,193100,322837560,540,540,540,540,0
20241111,193000,322837560,540,540,540,540,0
20241111,192900,322837560,540,540,540,540,0
20241111,192800,322837560,540,540,540,540,0
20241111,192700,322837560,540,540,540,540,0
20241111,192600,322837560,540,540,540,540,0
20241111,192500,322837560,540,540,540,540,0
20241111,192400,322837560,540,540,540,540,0
20241111,192300,322837560,540,540,540,540,0
20241111,192200,322837560,540,540,540,540,0
20241111,192100,322837560,540,540,540,540,0
20241111,192000,322837560,540,540,540,540,0
20241111,191900,322837560,540,540,540,540,0
20241111,191800,322837560,540,540,540,540,0
20241111,191700,322837560,540,540,540,540,0
20241111,191600,322837560,540,540,540,540,0
20241111,191500,322837560,540,540,540,540,0
20241111,191400,322837560,540,540,540,540,0
20241111,191300,322837560,540,540,540,540,20452
20241111,191200,322837560,540,540,540,540,0
20241111,191100,322837560,540,540,540,540,0
20241111,191000,322837560,540,540,540,540,0
20241111,190900,322837560,540,540,540,540,0
20241111,190800,322837560,540,540,540,540,0
20241111,190700,322837560,540,540,540,540,0
20241111,190600,322837560,540,540,540,540,0
20241111,190500,322837560,540,540,540,540,0
20241111,190400,322837560,540,540,540,540,0
20241111,190300,322837560,540,540,540,540,0
20241111,190200,322837560,540,540,540,540,0
20241111,190100,322837560,540,540,540,540,0
20241111,190000,322837560,540,540,540,540,0
20241111,185900,322837560,540,540,540,540,0
20241111,185800,322837560,540,540,540,540,0
20241111,185700,322837560,540,540,540,540,0
20241111,185600,322837560,540,540,540,540,0
20241111,185500,322837560,540,540,540,540,0
20241111,185400,322837560,540,540,540,540,0
20241111,185300,322837560,540,540,540,540,0
20241111,185200,322837560,540,540,540,540,0
20241111,185100,322837560,540,540,540,540,0
20241111,185000,322837560,540,540,540,540,0
20241111,184900,322837560,540,540,540,540,0
20241111,184800,322837560,540,540,540,540,0
20241111,184700,322837560,540,540,540,540,0
20241111,184600,322837560,540,540,540,540,0
20241111,184500,322837560,540,540,540,540,0
20241111,184400,322837560,540,540,540,540,0
20241111,184300,322837560,540,540,540,540,20452
20241111,184200,322837560,540,540,540,540,0
20241111,184100,322837560,540,540,540,540,0
20241111,184000,322837560,540,540,540,540,0
20241111,183900,322837560,540,540,540,540,0
20241111,183800,322837560,540,540,540,540,0
20241111,183700,322837560,540,540,540,540,0
20241111,183600,322837560,540,540,540,540,0
20241111,183500,322837560,540,540,540,540,0
20241111,183400,322837560,540,540,540,540,0
20241111,183300,322837560,540,540,540,540,0
20241111,183200,322837560,540,540,540,540,0
20241111,183100,322837560,540,540,540,540,0
20241111,183000,322837560,540,540,540,540,0
20241111,182900,322837560,540,540,540,540,0
20241111,182800,322837560,540,540,540,540,0
20241111,182700,322837560,540,540,540,540,0
20241111,182600,322837560,540,540,540,540,0
20241111,182500,322837560,540,540,540,540,0
20241111,182400,322837560,540,540,540,540,0
20241111,182300,322837560,540,540,540,540,0
20241111,182200,322837560,540,540,540,540,0
20241111,182100,322837560,540,540,540,540,0
20241111,182000,322837560,540,540,540,540,0
20241111,181900,322837560,540,540,540,540,0
20241111,181800,322837560,540,540,540,540,0
20241111,181700,322837560,540,540,540,540,0
20241111,181600,322837560,540,540,540,540,0
20241111,181500,322837560,540,540,540,540,0
20241111,181400,322837560,540,540,540,540,0
20241111,181300,322837560,540,540,540,540,20452
20241111,181200,322837560,540,540,540,540,0
20241111,181100,322837560,540,540,540,540,0
20241111,181000,322837560,540,540,540,540,0
20241111,180900,322837560,540,540,540,540,0
20241111,180800,322837560,540,540,540,540,0
20241111,180700,322837560,540,540,540,540,0
20241111,180600,322837560,540,540,540,540,0
20241111,180500,322837560,540,540,540,540,0
20241111,180400,322837560,540,540,540,540,0
20241111,180300,322837560,540,540,540,540,0
20241111,180200,322837560,540,540,540,540,0
20241111,180100,322837560,540,540,540,540,0
20241111,180000,322837560,540,540,540,540,0
20241111,175900,322837560,540,540,540,540,0
20241111,175800,322837560,540,540,540,540,0
20241111,175700,322837560,540,540,540,540,0
20241111,175600,322837560,540,540,540,540,0
20241111,175500,322837560,540,540,540,540,0
20241111,175400,322837560,540,540,540,540,0
20241111,175300,322837560,540,540,540,540,0
20241111,175200,322837560,540,540,540,540,0
20241111,175100,322837560,540,540,540,540,0
20241111,175000,322837560,540,540,540,540,0
20241111,174900,322837560,540,540,540,540,0
20241111,174800,322837560,540,540,540,540,0
20241111,174700,322837560,540,540,540,540,0
20241111,174600,322837560,540,540,540,540,0
20241111,174500,322837560,540,540,540,540,0
20241111,174400,322837560,540,540,540,540,0
20241111,174300,322837560,540,540,540,540,20452
20241111,174200,322837560,540,540,540,540,0
20241111,174100,322837560,540,540,540,540,0
20241111,174000,322837560,540,540,540,540,0
20241111,173900,322837560,540,540,540,540,0
20241111,173800,322837560,540,540,540,540,0
20241111,173700,322837560,540,540,540,540,0
20241111,173600,322837560,540,540,540,540,0
20241111,173500,322837560,540,540,540,540,0
20241111,173400,322837560,540,540,540,540,0
20241111,173300,322837560,540,540,540,540,0
20241111,173200,322837560,540,540,540,540,0
20241111,173100,322837560,540,540,540,540,0
20241111,173000,322837560,540,540,540,540,0
20241111,172900,322837560,540,540,540,540,0
20241111,172800,322837560,540,540,540,540,0
20241111,172700,322837560,540,540,540,540,0
20241111,172600,322837560,540,540,540,540,0
20241111,172500,322837560,540,540,540,540,0
20241111,172400,322837560,540,540,540,540,0
20241111,172300,322837560,540,540,540,540,0
20241111,172200,322837560,540,540,540,540,0
20241111,172100,322837560,540,540,540,540,0
20241111,172000,322837560,540,540,540,540,0
20241111,171900,322837560,540,540,540,540,0
20241111,171800,322837560,540,540,540,540,0
20241111,171700,322837560,540,540,540,540,0
20241111,171600,322837560,540,540,540,540,0
20241111,171500,322837560,540,540,540,540,0
20241111,171400,322837560,540,540,540,540,0
20241111,171300,322837560,540,540,540,540,20452
20241111,171200,322837560,540,540,540,540,0
20241111,171100,322837560,540,540,540,540,0
20241111,171000,322837560,540,540,540,540,0
20241111,170900,322837560,540,540,540,540,0
20241111,170800,322837560,540,540,540,540,0
20241111,170700,322837560,540,540,540,540,0
20241111,170600,322837560,540,540,540,540,0
20241111,170500,322837560,540,540,540,540,0
20241111,170400,322837560,540,540,540,540,0
20241111,170300,322837560,540,540,540,540,0
20241111,170200,322837560,540,540,540,540,0
20241111,170100,322837560,540,540,540,540,0
20241111,170000,322837560,540,540,540,540,0
20241111,165900,322837560,540,540,540,540,0
20241111,165800,322837560,540,540,540,540,0
20241111,165700,322837560,540,540,540,540,0
20241111,165600,322837560,540,540,540,540,0
20241111,165500,322837560,540,540,540,540,0
20241111,165400,322837560,540,540,540,540,0
20241111,165300,322837560,540,540,540,540,0
20241111,165200,322837560,540,540,540,540,0
20241111,165100,322837560,540,540,540,540,0
20241111,165000,322837560,540,540,540,540,0
20241111,164900,322837560,540,540,540,540,0
20241111,164800,322837560,540,540,540,540,0
20241111,164700,322837560,540,540,540,540,0
20241111,164600,322837560,540,540,540,540,0
20241111,164500,322837560,540,540,540,540,0
20241111,164400,322837560,540,540,540,540,0
20241111,164300,322837560,540,540,540,540,20452
20241111,164200,322837560,540,540,540,540,0
20241111,164100,322837560,540,540,540,540,0
20241111,164000,322837560,540,540,540,540,0
20241111,163900,322837560,540,540,540,540,0
20241111,163800,322837560,540,540,540,540,0
20241111,163700,322837560,540,540,540,540,0
20241111,163600,322837560,540,540,540,540,0
20241111,163500,322837560,540,540,540,540,0
20241111,163400,322837560,540,540,540,540,0
20241111,163300,322837560,540,540,540,540,0
20241111,163200,322837560,540,540,540,540,0
20241111,163100,322837560,540,540,540,540,0
20241111,163000,322837560,540,540,540,540,0
20241111,162900,322837560,540,540,540,540,0
20241111,162800,322837560,540,540,540,540,0
20241111,162700,322837560,540,540,540,540,0
20241111,162600,322837560,540,540,540,540,0
20241111,162500,322837560,540,540,540,540,0
20241111,162400,322837560,540,540,540,540,0
20241111,162300,322837560,540,540,540,540,0
20241111,162200,322837560,540,540,540,540,0
20241111,162100,322837560,540,540,540,540,0
20241111,162000,322837560,540,540,540,540,0
20241111,161900,322837560,540,540,540,540,0
20241111,161800,322837560,540,540,540,540,0
20241111,161700,322837560,540,540,540,540,0
20241111,161600,322837560,540,540,540,540,0
20241111,161500,322837560,540,540,540,540,0
20241111,161400,322837560,540,540,540,540,0
20241111,161300,322837560,540,540,540,540,20452
20241111,161200,322837560,540,540,540,540,0
20241111,161100,322837560,540,540,540,540,0
20241111,161000,322837560,540,540,540,540,0
20241111,160900,322837560,540,540,540,540,0
20241111,160800,322837560,540,540,540,540,0
20241111,160700,322837560,540,540,540,540,0
20241111,160600,322837560,540,540,540,540,0
20241111,160500,322837560,540,540,540,540,0
20241111,160400,322837560,540,540,540,540,0
20241111,160300,322837560,540,540,540,540,0
20241111,160200,322837560,540,540,540,540,0
20241111,160100,322837560,540,540,540,540,0
20241111,160000,322837560,540,540,540,540,0
20241111,155900,322837560,540,540,540,540,0
20241111,155800,322837560,540,540,540,540,0
20241111,155700,322837560,540,540,540,540,0
20241111,155600,322837560,540,540,540,540,0
20241111,155500,322837560,540,540,540,540,0
20241111,155400,322837560,540,540,540,540,0
20241111,155300,322837560,540,540,540,540,0
20241111,155200,322837560,540,540,540,540,0
20241111,155100,322837560,540,540,540,540,0
20241111,155000,322837560,540,540,540,540,0
20241111,154900,322837560,540,540,540,540,0
20241111,154800,322837560,540,540,540,540,0
20241111,154700,322837560,540,540,540,540,0
20241111,154600,322837560,540,540,540,540,0
20241111,154500,322837560,540,540,540,540,0
20241111,154400,322837560,540,540,540,540,0
20241111,154300,322837560,540,540,540,540,20452
20241111,154200,322837560,540,540,540,540,0
20241111,154100,322837560,540,540,540,540,0
20241111,154000,322837560,540,540,540,540,0
20241111,153900,322837560,540,540,540,540,0
20241111,153800,322837560,540,540,540,540,0
20241111,153700,322837560,540,540,540,540,0
20241111,153600,322837560,540,540,540,540,0
20241111,153500,322837560,540,540,540,540,0
20241111,153400,322837560,540,540,540,540,0
20241111,153300,322837560,540,540,540,540,0
20241111,153200,322837560,540,540,540,540,0
20241111,153100,322837560,540,540,540,540,0
20241111,153000,322837560,540,540,540,540,20452
20241111,152900,311793480,539,539,539,539,0
20241111,152800,311793480,539,539,539,539,0
20241111,152700,311793480,539,539,539,539,0
20241111,152600,311793480,539,539,539,539,0
20241111,152500,311793480,539,539,539,539,0
20241111,152400,311793480,539,539,539,539,0
20241111,152300,311793480,539,539,539,539,0
20241111,152200,311793480,539,539,539,539,0
20241111,152100,311793480,539,539,539,539,0
20241111,152000,311793480,539,539,539,539,0
20241111,151900,311793480,539,540,540,539,17000
20241111,151800,302614112,540,540,540,540,0
20241111,151700,302614112,540,540,540,540,0
20241111,151600,302614112,540,540,540,540,681
20241111,151500,302246372,540,540,540,540,0
20241111,151400,302246372,540,540,540,540,0
20241111,151300,302246372,540,540,540,540,4
20241111,151200,302244212,541,541,541,541,2
20241111,151100,302243130,543,543,543,543,0
20241111,151000,302243130,543,543,543,543,0
20241111,150900,302243130,543,543,543,543,0
20241111,150800,302243130,543,543,543,543,0
20241111,150700,302243130,543,540,543,540,5604
20241111,150600,299200176,543,543,543,543,0
20241111,150500,299200176,543,543,543,543,263
20241111,150400,299057367,540,540,540,540,7588
20241111,150300,294959847,542,542,542,542,0
20241111,150200,294959847,542,542,542,542,0
20241111,150100,294959847,542,542,542,542,293
20241111,150000,294801041,542,542,542,542,1
20241111,145900,294800499,543,543,543,543,0
20241111,145800,294800499,543,543,543,543,460
20241111,145700,294550719,540,540,540,540,10
20241111,145600,294545319,543,543,543,543,0
20241111,145500,294545319,543,541,543,539,1307
20241111,145400,293840828,539,539,539,539,10
20241111,145300,293835438,538,538,538,538,20
20241111,145200,293824678,538,538,538,538,20
20241111,145100,293813918,538,538,538,538,80
20241111,145000,293770878,543,543,543,543,0
20241111,144900,293770878,543,543,543,543,0
20241111,144800,293770878,543,538,543,538,2617
20241111,144700,292357485,538,538,538,538,0
20241111,144600,292357485,538,539,539,538,25527
20241111,144500,278620210,541,541,541,541,0
20241111,144400,278620210,541,541,541,541,0
20241111,144300,278620210,541,541,541,541,5
20241111,144200,278617505,541,541,541,541,1686
20241111,144100,277705379,541,541,541,541,1
20241111,144000,277704838,539,539,539,539,4000
20241111,143900,275548838,539,540,540,539,5000
20241111,143800,272852031,540,540,540,540,0
20241111,143700,272852031,540,540,540,540,0
20241111,143600,272852031,540,540,540,540,0
20241111,143500,272852031,540,540,540,540,0
20241111,143400,272852031,540,540,540,540,0
20241111,143300,272852031,540,542,542,540,12779
20241111,143200,265951340,542,542,542,542,419
20241111,143100,265724242,543,543,543,543,1
20241111,143000,265723699,542,542,542,542,10
20241111,142900,265718279,542,542,542,542,0
20241111,142800,265718279,542,542,542,542,0
20241111,142700,265718279,542,542,542,542,0
20241111,142600,265718279,542,542,542,542,0
20241111,142500,265718279,542,542,542,542,49
20241111,142400,265691721,543,543,543,543,4
20241111,142300,265689549,543,543,543,543,0
20241111,142200,265689549,543,543,543,543,0
20241111,142100,265689549,543,543,543,543,2
20241111,142000,265688463,542,542,542,542,174
20241111,141900,265594155,543,543,543,543,0
20241111,141800,265594155,543,543,543,543,1
20241111,141700,265593612,541,542,542,541,1415
20241111,141600,264826814,542,542,542,542,0
20241111,141500,264826814,542,542,542,542,103
20241111,141400,264770988,543,543,543,543,0
20241111,141300,264770988,543,543,543,543,184
20241111,141200,264671076,543,543,543,543,80
20241111,141100,264627636,543,543,543,543,0
20241111,141000,264627636,543,543,543,543,0
20241111,140900,264627636,543,543,543,543,37
20241111,140800,264607545,540,542,542,540,17647
20241111,140700,255076155,543,543,543,543,0
20241111,140600,255076155,543,543,543,543,710
20241111,140500,254690625,543,543,543,543,4981
20241111,140400,251985942,543,543,543,543,6000
20241111,140300,248727942,542,541,542,541,560
20241111,140200,248424479,541,541,541,541,0
20241111,140100,248424479,541,541,541,541,1184
20241111,140000,247783935,541,541,541,541,8339
20241111,135900,243272536,541,541,541,541,3459
20241111,135800,241401217,541,541,541,541,0
20241111,135700,241401217,541,541,541,541,0
20241111,135600,241401217,541,541,541,541,0
20241111,135500,241401217,541,541,541,541,0
20241111,135400,241401217,541,541,541,541,1000
20241111,135300,240860217,541,541,541,541,0
20241111,135200,240860217,541,541,541,541,0
20241111,135100,240860217,541,541,541,541,571
20241111,135000,240551306,540,540,540,540,0
20241111,134900,240551306,540,541,541,540,3003
20241111,134800,238929683,541,541,541,541,5407
20241111,134700,236004496,542,542,542,542,1
20241111,134600,236003954,541,542,542,541,2366
20241111,134500,234723947,542,542,542,542,1
20241111,134400,234723405,541,542,542,541,3357
20241111,134300,232907168,542,542,542,542,0
20241111,134200,232907168,542,543,543,542,1394
20241111,134100,232151226,541,541,541,541,0
20241111,134000,232151226,541,541,541,541,0
20241111,133900,232151226,541,541,541,541,0
20241111,133800,232151226,541,541,541,541,500
20241111,133700,231880726,541,541,541,541,999
20241111,133600,231340267,541,541,541,541,0
20241111,133500,231340267,541,541,541,541,5914
20241111,133400,228140793,541,541,541,541,10
20241111,133300,228135383,541,541,541,541,0
20241111,133200,228135383,541,541,541,541,0
20241111,133100,228135383,541,541,541,541,9
20241111,133000,228130514,541,541,541,541,0
20241111,132900,228130514,541,541,541,541,0
20241111,132800,228130514,541,541,541,541,0
20241111,132700,228130514,541,541,541,541,0
20241111,132600,228130514,541,541,541,541,0
20241111,132500,228130514,541,541,543,541,101
20241111,132400,228075871,541,541,541,541,0
20241111,132300,228075871,541,542,543,541,9865
20241111,132200,222731040,541,541,541,541,0
20241111,132100,222731040,541,541,541,541,0
20241111,132000,222731040,541,541,541,541,0
20241111,131900,222731040,541,541,541,541,0
20241111,131800,222731040,541,541,541,541,310
20241111,131700,222563330,541,541,541,541,0
20241111,131600,222563330,541,541,541,541,0
20241111,131500,222563330,541,541,541,541,0
20241111,131400,222563330,541,541,541,541,5400
20241111,131300,219641930,541,541,541,541,2000
20241111,131200,218559930,541,539,541,539,102
20241111,131100,218504948,539,539,539,539,0
20241111,131000,218504948,539,539,539,539,1
20241111,130900,218504409,539,539,539,539,0
20241111,130800,218504409,539,539,539,539,0
20241111,130700,218504409,539,539,539,539,257
20241111,130600,218365886,539,539,539,539,0
20241111,130500,218365886,539,539,539,539,1
20241111,130400,218365347,539,538,539,538,2058
20241111,130300,217256143,539,539,539,539,0
20241111,130200,217256143,539,539,539,539,100
20241111,130100,217202243,539,540,540,539,13115
20241111,130000,210132145,541,541,541,541,0
20241111,125900,210132145,541,541,541,541,12
20241111,125800,210125653,541,541,541,541,100
20241111,125700,210071553,541,541,541,541,10
20241111,125600,210066143,541,541,541,541,0
20241111,125500,210066143,541,541,541,541,12
20241111,125400,210059651,540,540,540,540,0
20241111,125300,210059651,540,540,540,540,1
20241111,125200,210059111,540,540,540,540,0
20241111,125100,210059111,540,540,540,540,0
20241111,125000,210059111,540,540,540,540,2000
20241111,124900,208979111,540,540,540,540,0
20241111,124800,208979111,540,540,540,540,1
20241111,124700,208978571,539,539,539,539,0
20241111,124600,208978571,539,539,539,539,10
20241111,124500,208973181,539,539,539,539,11169
20241111,124400,202953090,542,542,542,542,0
20241111,124300,202953090,542,542,542,542,0
20241111,124200,202953090,542,542,542,542,0
20241111,124100,202953090,542,542,542,542,0
20241111,124000,202953090,542,542,542,542,0
20241111,123900,202953090,542,542,542,542,0
20241111,123800,202953090,542,542,542,542,0
20241111,123700,202953090,542,542,542,542,0
20241111,123600,202953090,542,542,542,542,92
20241111,123500,202903226,542,541,542,539,2375
20241111,123400,201620980,542,542,542,542,0
20241111,123300,201620980,542,542,542,542,0
20241111,123200,201620980,542,542,542,542,0
20241111,123100,201620980,542,541,542,541,187
20241111,123000,201519627,542,542,542,542,3
20241111,122900,201518001,543,543,543,543,0
20241111,122800,201518001,543,539,543,539,3
20241111,122700,201516380,542,542,542,542,865
20241111,122600,201047550,542,542,542,542,0
20241111,122500,201047550,542,542,542,542,0
20241111,122400,201047550,542,542,542,542,0
20241111,122300,201047550,542,542,542,542,0
20241111,122200,201047550,542,542,542,542,102
20241111,122100,200992266,543,543,543,543,0
20241111,122000,200992266,543,543,543,543,0
20241111,121900,200992266,543,543,543,543,0
20241111,121800,200992266,543,543,543,543,0
20241111,121700,200992266,543,543,543,543,0
20241111,121600,200992266,543,543,543,543,3
20241111,121500,200990637,539,539,539,539,904
20241111,121400,200503381,539,539,539,539,0
20241111,121300,200503381,539,539,539,539,200
20241111,121200,200395581,540,540,540,540,197
20241111,121100,200289201,543,543,543,543,0
20241111,121000,200289201,543,543,543,543,2
20241111,120900,200288115,543,543,543,543,0
20241111,120800,200288115,543,543,543,543,0
20241111,120700,200288115,543,543,543,543,0
20241111,120600,200288115,543,540,543,540,11
20241111,120500,200282172,541,541,541,541,0
20241111,120400,200282172,541,541,541,541,4
20241111,120300,200280008,543,543,543,541,4
20241111,120200,200277840,541,541,541,541,0
20241111,120100,200277840,541,541,541,541,10
20241111,120000,200272430,540,540,540,540,257
20241111,115900,200133650,539,539,539,539,22
20241111,115800,200121792,538,538,538,538,0
20241111,115700,200121792,538,538,538,538,0
20241111,115600,200121792,538,543,543,538,4
20241111,115500,200119635,543,543,543,543,1
20241111,115400,200119092,539,539,539,539,0
20241111,115300,200119092,539,539,539,539,5483
20241111,115200,197163755,539,541,541,539,11445
20241111,115100,190984636,541,541,541,541,0
20241111,115000,190984636,541,541,541,541,1070
20241111,114900,190405766,541,541,541,541,1
20241111,114800,190405225,541,542,542,541,3
20241111,114700,190403601,541,542,542,541,2604
20241111,114600,188994835,543,543,543,543,2
20241111,114500,188993749,543,543,543,543,0
20241111,114400,188993749,543,543,543,543,0
20241111,114300,188993749,543,543,543,543,0
20241111,114200,188993749,543,543,543,543,0
20241111,114100,188993749,543,543,543,543,0
20241111,114000,188993749,543,543,543,543,0
20241111,113900,188993749,543,543,543,543,20
20241111,113800,188982889,543,543,543,543,0
20241111,113700,188982889,543,543,543,543,1
20241111,113600,188982346,543,543,543,543,0
20241111,113500,188982346,543,543,543,543,0
20241111,113400,188982346,543,543,543,543,0
20241111,113300,188982346,543,543,543,543,0
20241111,113200,188982346,543,543,543,543,0
20241111,113100,188982346,543,543,543,543,0
20241111,113000,188982346,543,540,543,540,41
20241111,112900,188960203,539,543,543,539,11314
20241111,112800,182856215,545,545,545,545,1
20241111,112700,182855670,543,543,543,543,33
20241111,112600,182837751,543,543,543,543,3318
20241111,112500,181036077,547,547,547,547,0
20241111,112400,181036077,547,547,547,547,0
20241111,112300,181036077,547,543,547,543,51
20241111,112200,181008380,547,547,547,547,2
20241111,112100,181007286,547,547,547,547,1
20241111,112000,181006739,543,543,543,543,0
20241111,111900,181006739,543,545,545,543,2202
20241111,111800,179807769,545,546,546,545,702
20241111,111700,179424478,547,547,547,547,0
20241111,111600,179424478,547,547,547,547,0
20241111,111500,179424478,547,547,547,547,19
20241111,111400,179414085,547,547,547,547,9
20241111,111300,179409162,547,547,547,547,0
20241111,111200,179409162,547,547,547,547,1277
20241111,111100,178710643,546,546,546,546,457
20241111,111000,178461121,547,547,547,547,0
20241111,110900,178461121,547,547,547,547,2531
20241111,110800,177076664,547,547,547,547,0
20241111,110700,177076664,547,547,547,547,0
20241111,110600,177076664,547,547,547,547,0
20241111,110500,177076664,547,546,547,546,1213
20241111,110400,176414238,546,545,546,545,1100
20241111,110300,175813738,546,546,546,546,10
20241111,110200,175808278,546,546,546,546,0
20241111,110100,175808278,546,546,546,546,1
20241111,110000,175807732,545,545,545,545,257
20241111,105900,175667667,545,545,545,545,10
20241111,105800,175662217,547,547,547,547,120
20241111,105700,175596577,547,547,547,547,0
20241111,105600,175596577,547,547,547,547,0
20241111,105500,175596577,547,547,547,547,100
20241111,105400,175541877,547,546,547,546,11799
20241111,105300,169093320,546,546,546,546,0
20241111,105200,169093320,546,546,546,546,267
20241111,105100,168947538,546,546,546,546,0
20241111,105000,168947538,546,546,546,546,31
20241111,104900,168930612,546,546,546,546,0
20241111,104800,168930612,546,546,546,546,283
20241111,104700,168776094,546,546,546,546,0
20241111,104600,168776094,546,546,546,546,100
20241111,104500,168721494,546,544,546,544,19014
20241111,104400,158364572,544,544,544,544,100
20241111,104300,158310172,544,544,544,544,50
20241111,104200,158282972,544,544,544,544,409
20241111,104100,158060476,545,544,545,544,1729
20241111,104000,157119800,545,545,545,545,1400
20241111,103900,156356800,545,545,545,545,520
20241111,103800,156073400,545,545,545,545,76
20241111,103700,156031980,545,544,545,544,7609
20241111,103600,151890694,544,544,544,544,10052
20241111,103500,146422406,544,544,544,544,2
20241111,103400,146421318,544,544,544,544,30
20241111,103300,146404998,540,540,540,540,5538
20241111,103200,143414478,540,541,541,540,8941
20241111,103100,138584870,544,544,544,544,0
20241111,103000,138584870,544,541,544,541,6238
20241111,102900,135205838,540,540,540,540,0
20241111,102800,135205838,540,540,540,540,0
20241111,102700,135205838,540,540,540,540,0
20241111,102600,135205838,540,540,540,540,0
20241111,102500,135205838,540,540,540,540,1002
20241111,102400,134664758,540,540,540,540,0
20241111,102300,134664758,540,540,540,540,257
20241111,102200,134525978,541,541,541,541,434
20241111,102100,134291184,541,541,541,541,1000
20241111,102000,133750184,541,541,541,541,0
20241111,101900,133750184,541,541,541,541,0
20241111,101800,133750184,541,543,543,541,2108
20241111,101700,132609224,543,543,543,543,100
20241111,101600,132554924,543,543,543,543,1139
20241111,101500,131936447,543,543,543,543,59
20241111,101400,131904410,544,544,544,544,232
20241111,101300,131778202,544,544,544,544,780
20241111,101200,131353882,544,545,545,544,1472
20241111,101100,130552102,544,544,544,544,0
20241111,101000,130552102,544,544,544,544,435
20241111,100900,130315462,544,544,544,544,1331
20241111,100800,129591398,544,544,544,544,1305
20241111,100700,128881478,544,540,544,540,8457
20241111,100600,124308050,540,540,540,540,10
20241111,100500,124302650,540,540,540,540,102
20241111,100400,124247570,540,540,540,540,0
20241111,100300,124247570,540,540,540,540,100
20241111,100200,124193570,540,540,540,540,2
20241111,100100,124192490,540,539,540,539,1095
20241111,100000,123602284,539,539,539,539,79
20241111,095900,123559703,539,539,539,539,7000
20241111,095800,119786703,540,540,540,540,576
20241111,095700,119475663,540,540,540,540,0
20241111,095600,119475663,540,540,540,540,0
20241111,095500,119475663,540,540,540,540,165
20241111,095400,119386563,541,541,541,541,0
20241111,095300,119386563,541,541,541,541,72
20241111,095200,119347611,541,541,541,541,2
20241111,095100,119346529,542,542,542,542,0
20241111,095000,119346529,542,542,542,542,93
20241111,094900,119296123,542,542,542,542,46
20241111,094800,119271191,542,541,542,539,2997
20241111,094700,117654478,540,540,541,539,115
20241111,094600,117592372,539,541,541,539,649
20241111,094500,117241877,542,542,542,542,79
20241111,094400,117199059,542,542,542,542,160
20241111,094300,117112339,541,541,541,541,10
20241111,094200,117106929,542,542,542,542,5
20241111,094100,117104219,538,538,538,538,0
20241111,094000,117104219,538,542,542,538,22224
20241111,093900,105105261,542,539,542,538,158
20241111,093800,105019850,537,542,542,537,7355
20241111,093700,101034883,542,542,542,542,0
20241111,093600,101034883,542,541,542,537,2719
20241111,093500,99573845,542,542,542,542,2
20241111,093400,99572761,542,543,543,542,4
20241111,093300,99570592,542,541,542,541,2002
20241111,093200,98485542,541,541,541,539,1642
20241111,093100,97599240,541,542,542,541,202
20241111,093000,97489758,542,542,542,541,334
20241111,092900,97308832,542,541,542,541,200
20241111,092800,97200544,542,542,542,542,38
20241111,092700,97179948,542,543,543,542,635
20241111,092600,96835243,544,537,544,537,658
20241111,092500,96480684,537,539,544,537,1047
20241111,092400,95916659,539,539,539,539,2617
20241111,092300,94506096,542,544,544,540,11102
20241111,092200,88506009,544,542,544,542,2369
20241111,092100,87221209,545,544,545,544,6885
20241111,092000,83475680,544,544,544,544,10
20241111,091900,83470240,547,543,547,542,11315
20241111,091800,77336204,547,548,549,543,20676
20241111,091700,66082390,548,548,548,548,424
20241111,091600,65850038,549,550,551,549,1399
20241111,091500,65081723,552,553,554,550,14631
20241111,091400,56992236,554,555,555,551,9267
20241111,091300,51854007,556,559,559,552,5141
20241111,091200,48998346,558,558,559,550,9478
20241111,091100,43737629,556,548,556,548,24545
20241111,091000,30226413,549,548,549,548,3000
20241111,090900,28580416,549,549,549,549,1001
20241111,090800,28030867,544,544,544,544,1000
20241111,090700,27486867,544,549,549,544,23
20241111,090600,27474340,549,543,549,543,2682
20241111,090500,26001972,541,540,548,540,5707
20241111,090400,22880319,540,540,547,540,10002
20241111,090300,17479226,539,539,539,539,0
20241111,090200,17479226,539,549,549,539,20051
20241111,090100,6664039,549,546,549,546,11000
20241111,090000,625786,546,539,546,539,1161