KissMeData/123750/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,201500,27952171,1551,1551,1551,1551,908
20241111,201400,27952171,1551,1551,1551,1551,0
20241111,201300,27952171,1551,1551,1551,1551,0
20241111,201200,27952171,1551,1551,1551,1551,0
20241111,201100,27952171,1551,1551,1551,1551,0
20241111,201000,27952171,1551,1551,1551,1551,0
20241111,200900,27952171,1551,1551,1551,1551,0
20241111,200800,27952171,1551,1551,1551,1551,0
20241111,200700,27952171,1551,1551,1551,1551,0
20241111,200600,27952171,1551,1551,1551,1551,0
20241111,200500,27952171,1551,1551,1551,1551,0
20241111,200400,27952171,1551,1551,1551,1551,0
20241111,200300,27952171,1551,1551,1551,1551,0
20241111,200200,27952171,1551,1551,1551,1551,0
20241111,200100,27952171,1551,1551,1551,1551,0
20241111,200000,27952171,1551,1551,1551,1551,0
20241111,195900,27952171,1551,1551,1551,1551,0
20241111,195800,27952171,1551,1551,1551,1551,0
20241111,195700,27952171,1551,1551,1551,1551,0
20241111,195600,27952171,1551,1551,1551,1551,0
20241111,195500,27952171,1551,1551,1551,1551,0
20241111,195400,27952171,1551,1551,1551,1551,0
20241111,195300,27952171,1551,1551,1551,1551,0
20241111,195200,27952171,1551,1551,1551,1551,0
20241111,195100,27952171,1551,1551,1551,1551,0
20241111,195000,27952171,1551,1551,1551,1551,0
20241111,194900,27952171,1551,1551,1551,1551,0
20241111,194800,27952171,1551,1551,1551,1551,0
20241111,194700,27952171,1551,1551,1551,1551,0
20241111,194600,27952171,1551,1551,1551,1551,0
20241111,194500,27952171,1551,1551,1551,1551,908
20241111,194400,27952171,1551,1551,1551,1551,0
20241111,194300,27952171,1551,1551,1551,1551,0
20241111,194200,27952171,1551,1551,1551,1551,0
20241111,194100,27952171,1551,1551,1551,1551,0
20241111,194000,27952171,1551,1551,1551,1551,0
20241111,193900,27952171,1551,1551,1551,1551,0
20241111,193800,27952171,1551,1551,1551,1551,0
20241111,193700,27952171,1551,1551,1551,1551,0
20241111,193600,27952171,1551,1551,1551,1551,0
20241111,193500,27952171,1551,1551,1551,1551,0
20241111,193400,27952171,1551,1551,1551,1551,0
20241111,193300,27952171,1551,1551,1551,1551,0
20241111,193200,27952171,1551,1551,1551,1551,0
20241111,193100,27952171,1551,1551,1551,1551,0
20241111,193000,27952171,1551,1551,1551,1551,0
20241111,192900,27952171,1551,1551,1551,1551,0
20241111,192800,27952171,1551,1551,1551,1551,0
20241111,192700,27952171,1551,1551,1551,1551,0
20241111,192600,27952171,1551,1551,1551,1551,0
20241111,192500,27952171,1551,1551,1551,1551,0
20241111,192400,27952171,1551,1551,1551,1551,0
20241111,192300,27952171,1551,1551,1551,1551,0
20241111,192200,27952171,1551,1551,1551,1551,0
20241111,192100,27952171,1551,1551,1551,1551,0
20241111,192000,27952171,1551,1551,1551,1551,0
20241111,191900,27952171,1551,1551,1551,1551,0
20241111,191800,27952171,1551,1551,1551,1551,0
20241111,191700,27952171,1551,1551,1551,1551,0
20241111,191600,27952171,1551,1551,1551,1551,0
20241111,191500,27952171,1551,1551,1551,1551,908
20241111,191400,27952171,1551,1551,1551,1551,0
20241111,191300,27952171,1551,1551,1551,1551,0
20241111,191200,27952171,1551,1551,1551,1551,0
20241111,191100,27952171,1551,1551,1551,1551,0
20241111,191000,27952171,1551,1551,1551,1551,0
20241111,190900,27952171,1551,1551,1551,1551,0
20241111,190800,27952171,1551,1551,1551,1551,0
20241111,190700,27952171,1551,1551,1551,1551,0
20241111,190600,27952171,1551,1551,1551,1551,0
20241111,190500,27952171,1551,1551,1551,1551,0
20241111,190400,27952171,1551,1551,1551,1551,0
20241111,190300,27952171,1551,1551,1551,1551,0
20241111,190200,27952171,1551,1551,1551,1551,0
20241111,190100,27952171,1551,1551,1551,1551,0
20241111,190000,27952171,1551,1551,1551,1551,0
20241111,185900,27952171,1551,1551,1551,1551,0
20241111,185800,27952171,1551,1551,1551,1551,0
20241111,185700,27952171,1551,1551,1551,1551,0
20241111,185600,27952171,1551,1551,1551,1551,0
20241111,185500,27952171,1551,1551,1551,1551,0
20241111,185400,27952171,1551,1551,1551,1551,0
20241111,185300,27952171,1551,1551,1551,1551,0
20241111,185200,27952171,1551,1551,1551,1551,0
20241111,185100,27952171,1551,1551,1551,1551,0
20241111,185000,27952171,1551,1551,1551,1551,0
20241111,184900,27952171,1551,1551,1551,1551,0
20241111,184800,27952171,1551,1551,1551,1551,0
20241111,184700,27952171,1551,1551,1551,1551,0
20241111,184600,27952171,1551,1551,1551,1551,0
20241111,184500,27952171,1551,1551,1551,1551,908
20241111,184400,27952171,1551,1551,1551,1551,0
20241111,184300,27952171,1551,1551,1551,1551,0
20241111,184200,27952171,1551,1551,1551,1551,0
20241111,184100,27952171,1551,1551,1551,1551,0
20241111,184000,27952171,1551,1551,1551,1551,0
20241111,183900,27952171,1551,1551,1551,1551,0
20241111,183800,27952171,1551,1551,1551,1551,0
20241111,183700,27952171,1551,1551,1551,1551,0
20241111,183600,27952171,1551,1551,1551,1551,0
20241111,183500,27952171,1551,1551,1551,1551,0
20241111,183400,27952171,1551,1551,1551,1551,0
20241111,183300,27952171,1551,1551,1551,1551,0
20241111,183200,27952171,1551,1551,1551,1551,0
20241111,183100,27952171,1551,1551,1551,1551,0
20241111,183000,27952171,1551,1551,1551,1551,0
20241111,182900,27952171,1551,1551,1551,1551,0
20241111,182800,27952171,1551,1551,1551,1551,0
20241111,182700,27952171,1551,1551,1551,1551,0
20241111,182600,27952171,1551,1551,1551,1551,0
20241111,182500,27952171,1551,1551,1551,1551,0
20241111,182400,27952171,1551,1551,1551,1551,0
20241111,182300,27952171,1551,1551,1551,1551,0
20241111,182200,27952171,1551,1551,1551,1551,0
20241111,182100,27952171,1551,1551,1551,1551,0
20241111,182000,27952171,1551,1551,1551,1551,0
20241111,181900,27952171,1551,1551,1551,1551,0
20241111,181800,27952171,1551,1551,1551,1551,0
20241111,181700,27952171,1551,1551,1551,1551,0
20241111,181600,27952171,1551,1551,1551,1551,0
20241111,181500,27952171,1551,1551,1551,1551,908
20241111,181400,27952171,1551,1551,1551,1551,0
20241111,181300,27952171,1551,1551,1551,1551,0
20241111,181200,27952171,1551,1551,1551,1551,0
20241111,181100,27952171,1551,1551,1551,1551,0
20241111,181000,27952171,1551,1551,1551,1551,0
20241111,180900,27952171,1551,1551,1551,1551,0
20241111,180800,27952171,1551,1551,1551,1551,0
20241111,180700,27952171,1551,1551,1551,1551,0
20241111,180600,27952171,1551,1551,1551,1551,0
20241111,180500,27952171,1551,1551,1551,1551,0
20241111,180400,27952171,1551,1551,1551,1551,0
20241111,180300,27952171,1551,1551,1551,1551,0
20241111,180200,27952171,1551,1551,1551,1551,0
20241111,180100,27952171,1551,1551,1551,1551,0
20241111,180000,27952171,1551,1551,1551,1551,0
20241111,175900,27952171,1551,1551,1551,1551,0
20241111,175800,27952171,1551,1551,1551,1551,0
20241111,175700,27952171,1551,1551,1551,1551,0
20241111,175600,27952171,1551,1551,1551,1551,0
20241111,175500,27952171,1551,1551,1551,1551,0
20241111,175400,27952171,1551,1551,1551,1551,0
20241111,175300,27952171,1551,1551,1551,1551,0
20241111,175200,27952171,1551,1551,1551,1551,0
20241111,175100,27952171,1551,1551,1551,1551,0
20241111,175000,27952171,1551,1551,1551,1551,0
20241111,174900,27952171,1551,1551,1551,1551,0
20241111,174800,27952171,1551,1551,1551,1551,0
20241111,174700,27952171,1551,1551,1551,1551,0
20241111,174600,27952171,1551,1551,1551,1551,0
20241111,174500,27952171,1551,1551,1551,1551,908
20241111,174400,27952171,1551,1551,1551,1551,0
20241111,174300,27952171,1551,1551,1551,1551,0
20241111,174200,27952171,1551,1551,1551,1551,0
20241111,174100,27952171,1551,1551,1551,1551,0
20241111,174000,27952171,1551,1551,1551,1551,0
20241111,173900,27952171,1551,1551,1551,1551,0
20241111,173800,27952171,1551,1551,1551,1551,0
20241111,173700,27952171,1551,1551,1551,1551,0
20241111,173600,27952171,1551,1551,1551,1551,0
20241111,173500,27952171,1551,1551,1551,1551,0
20241111,173400,27952171,1551,1551,1551,1551,0
20241111,173300,27952171,1551,1551,1551,1551,0
20241111,173200,27952171,1551,1551,1551,1551,0
20241111,173100,27952171,1551,1551,1551,1551,0
20241111,173000,27952171,1551,1551,1551,1551,0
20241111,172900,27952171,1551,1551,1551,1551,0
20241111,172800,27952171,1551,1551,1551,1551,0
20241111,172700,27952171,1551,1551,1551,1551,0
20241111,172600,27952171,1551,1551,1551,1551,0
20241111,172500,27952171,1551,1551,1551,1551,0
20241111,172400,27952171,1551,1551,1551,1551,0
20241111,172300,27952171,1551,1551,1551,1551,0
20241111,172200,27952171,1551,1551,1551,1551,0
20241111,172100,27952171,1551,1551,1551,1551,0
20241111,172000,27952171,1551,1551,1551,1551,0
20241111,171900,27952171,1551,1551,1551,1551,0
20241111,171800,27952171,1551,1551,1551,1551,0
20241111,171700,27952171,1551,1551,1551,1551,0
20241111,171600,27952171,1551,1551,1551,1551,0
20241111,171500,27952171,1551,1551,1551,1551,908
20241111,171400,27952171,1551,1551,1551,1551,0
20241111,171300,27952171,1551,1551,1551,1551,0
20241111,171200,27952171,1551,1551,1551,1551,0
20241111,171100,27952171,1551,1551,1551,1551,0
20241111,171000,27952171,1551,1551,1551,1551,0
20241111,170900,27952171,1551,1551,1551,1551,0
20241111,170800,27952171,1551,1551,1551,1551,0
20241111,170700,27952171,1551,1551,1551,1551,0
20241111,170600,27952171,1551,1551,1551,1551,0
20241111,170500,27952171,1551,1551,1551,1551,0
20241111,170400,27952171,1551,1551,1551,1551,0
20241111,170300,27952171,1551,1551,1551,1551,0
20241111,170200,27952171,1551,1551,1551,1551,0
20241111,170100,27952171,1551,1551,1551,1551,0
20241111,170000,27952171,1551,1551,1551,1551,0
20241111,165900,27952171,1551,1551,1551,1551,0
20241111,165800,27952171,1551,1551,1551,1551,0
20241111,165700,27952171,1551,1551,1551,1551,0
20241111,165600,27952171,1551,1551,1551,1551,0
20241111,165500,27952171,1551,1551,1551,1551,0
20241111,165400,27952171,1551,1551,1551,1551,0
20241111,165300,27952171,1551,1551,1551,1551,0
20241111,165200,27952171,1551,1551,1551,1551,0
20241111,165100,27952171,1551,1551,1551,1551,0
20241111,165000,27952171,1551,1551,1551,1551,0
20241111,164900,27952171,1551,1551,1551,1551,0
20241111,164800,27952171,1551,1551,1551,1551,0
20241111,164700,27952171,1551,1551,1551,1551,0
20241111,164600,27952171,1551,1551,1551,1551,0
20241111,164500,27952171,1551,1551,1551,1551,908
20241111,164400,27952171,1551,1551,1551,1551,0
20241111,164300,27952171,1551,1551,1551,1551,0
20241111,164200,27952171,1551,1551,1551,1551,0
20241111,164100,27952171,1551,1551,1551,1551,0
20241111,164000,27952171,1551,1551,1551,1551,0
20241111,163900,27952171,1551,1551,1551,1551,0
20241111,163800,27952171,1551,1551,1551,1551,0
20241111,163700,27952171,1551,1551,1551,1551,0
20241111,163600,27952171,1551,1551,1551,1551,0
20241111,163500,27952171,1551,1551,1551,1551,0
20241111,163400,27952171,1551,1551,1551,1551,0
20241111,163300,27952171,1551,1551,1551,1551,0
20241111,163200,27952171,1551,1551,1551,1551,0
20241111,163100,27952171,1551,1551,1551,1551,0
20241111,163000,27952171,1551,1551,1551,1551,0
20241111,162900,27952171,1551,1551,1551,1551,0
20241111,162800,27952171,1551,1551,1551,1551,0
20241111,162700,27952171,1551,1551,1551,1551,0
20241111,162600,27952171,1551,1551,1551,1551,0
20241111,162500,27952171,1551,1551,1551,1551,0
20241111,162400,27952171,1551,1551,1551,1551,0
20241111,162300,27952171,1551,1551,1551,1551,0
20241111,162200,27952171,1551,1551,1551,1551,0
20241111,162100,27952171,1551,1551,1551,1551,0
20241111,162000,27952171,1551,1551,1551,1551,0
20241111,161900,27952171,1551,1551,1551,1551,0
20241111,161800,27952171,1551,1551,1551,1551,0
20241111,161700,27952171,1551,1551,1551,1551,0
20241111,161600,27952171,1551,1551,1551,1551,0
20241111,161500,27952171,1551,1551,1551,1551,908
20241111,161400,27952171,1551,1551,1551,1551,0
20241111,161300,27952171,1551,1551,1551,1551,0
20241111,161200,27952171,1551,1551,1551,1551,0
20241111,161100,27952171,1551,1551,1551,1551,0
20241111,161000,27952171,1551,1551,1551,1551,0
20241111,160900,27952171,1551,1551,1551,1551,0
20241111,160800,27952171,1551,1551,1551,1551,0
20241111,160700,27952171,1551,1551,1551,1551,0
20241111,160600,27952171,1551,1551,1551,1551,0
20241111,160500,27952171,1551,1551,1551,1551,0
20241111,160400,27952171,1551,1551,1551,1551,0
20241111,160300,27952171,1551,1551,1551,1551,0
20241111,160200,27952171,1551,1551,1551,1551,0
20241111,160100,27952171,1551,1551,1551,1551,0
20241111,160000,27952171,1551,1551,1551,1551,0
20241111,155900,27952171,1551,1551,1551,1551,0
20241111,155800,27952171,1551,1551,1551,1551,0
20241111,155700,27952171,1551,1551,1551,1551,0
20241111,155600,27952171,1551,1551,1551,1551,0
20241111,155500,27952171,1551,1551,1551,1551,0
20241111,155400,27952171,1551,1551,1551,1551,0
20241111,155300,27952171,1551,1551,1551,1551,0
20241111,155200,27952171,1551,1551,1551,1551,0
20241111,155100,27952171,1551,1551,1551,1551,0
20241111,155000,27952171,1551,1551,1551,1551,0
20241111,154900,27952171,1551,1551,1551,1551,0
20241111,154800,27952171,1551,1551,1551,1551,0
20241111,154700,27952171,1551,1551,1551,1551,0
20241111,154600,27952171,1551,1551,1551,1551,0
20241111,154500,27952171,1551,1551,1551,1551,908
20241111,154400,27952171,1551,1551,1551,1551,0
20241111,154300,27952171,1551,1551,1551,1551,0
20241111,154200,27952171,1551,1551,1551,1551,0
20241111,154100,27952171,1551,1551,1551,1551,0
20241111,154000,27952171,1551,1551,1551,1551,0
20241111,153900,27952171,1551,1551,1551,1551,0
20241111,153800,27952171,1551,1551,1551,1551,0
20241111,153700,27952171,1551,1551,1551,1551,0
20241111,153600,27952171,1551,1551,1551,1551,0
20241111,153500,27952171,1551,1551,1551,1551,0
20241111,153400,27952171,1551,1551,1551,1551,0
20241111,153300,27952171,1551,1551,1551,1551,0
20241111,153200,27952171,1551,1551,1551,1551,0
20241111,153100,27952171,1551,1551,1551,1551,0
20241111,153000,27952171,1551,1551,1551,1551,908
20241111,152900,26543863,1558,1558,1558,1558,0
20241111,152800,26543863,1558,1558,1558,1558,0
20241111,152700,26543863,1558,1558,1558,1558,0
20241111,152600,26543863,1558,1558,1558,1558,0
20241111,152500,26543863,1558,1558,1558,1558,0
20241111,152400,26543863,1558,1558,1558,1558,0
20241111,152300,26543863,1558,1558,1558,1558,0
20241111,152200,26543863,1558,1558,1558,1558,0
20241111,152100,26543863,1558,1558,1558,1558,0
20241111,152000,26543863,1558,1558,1558,1558,0
20241111,151900,26543863,1558,1558,1558,1558,0
20241111,151800,26543863,1558,1558,1558,1558,1
20241111,151700,26542305,1551,1551,1551,1551,0
20241111,151600,26542305,1551,1551,1551,1551,0
20241111,151500,26542305,1551,1551,1551,1551,0
20241111,151400,26542305,1551,1551,1551,1551,480
20241111,151300,25797825,1551,1551,1551,1551,0
20241111,151200,25797825,1551,1551,1551,1551,0
20241111,151100,25797825,1551,1552,1552,1551,815
20241111,151000,24533078,1552,1552,1552,1552,0
20241111,150900,24533078,1552,1552,1552,1552,0
20241111,150800,24533078,1552,1552,1552,1552,0
20241111,150700,24533078,1552,1552,1552,1552,0
20241111,150600,24533078,1552,1552,1552,1552,600
20241111,150500,23601878,1552,1552,1552,1552,0
20241111,150400,23601878,1552,1552,1552,1552,1090
20241111,150300,21910198,1552,1552,1552,1552,0
20241111,150200,21910198,1552,1552,1552,1552,0
20241111,150100,21910198,1552,1552,1552,1552,0
20241111,150000,21910198,1552,1552,1552,1552,0
20241111,145900,21910198,1552,1552,1552,1552,0
20241111,145800,21910198,1552,1552,1552,1552,0
20241111,145700,21910198,1552,1552,1552,1552,0
20241111,145600,21910198,1552,1552,1552,1552,0
20241111,145500,21910198,1552,1552,1552,1552,0
20241111,145400,21910198,1552,1552,1552,1552,0
20241111,145300,21910198,1552,1552,1552,1552,0
20241111,145200,21910198,1552,1552,1552,1552,0
20241111,145100,21910198,1552,1552,1552,1552,310
20241111,145000,21429078,1551,1551,1551,1551,0
20241111,144900,21429078,1551,1551,1551,1551,0
20241111,144800,21429078,1551,1551,1551,1551,0
20241111,144700,21429078,1551,1551,1551,1551,0
20241111,144600,21429078,1551,1551,1551,1551,0
20241111,144500,21429078,1551,1551,1551,1551,0
20241111,144400,21429078,1551,1551,1551,1551,0
20241111,144300,21429078,1551,1551,1551,1551,0
20241111,144200,21429078,1551,1551,1551,1551,0
20241111,144100,21429078,1551,1551,1551,1551,0
20241111,144000,21429078,1551,1551,1551,1551,0
20241111,143900,21429078,1551,1551,1551,1551,0
20241111,143800,21429078,1551,1551,1551,1551,0
20241111,143700,21429078,1551,1551,1551,1551,0
20241111,143600,21429078,1551,1551,1551,1551,0
20241111,143500,21429078,1551,1551,1551,1551,0
20241111,143400,21429078,1551,1551,1551,1551,0
20241111,143300,21429078,1551,1551,1551,1551,0
20241111,143200,21429078,1551,1551,1551,1551,0
20241111,143100,21429078,1551,1551,1551,1551,0
20241111,143000,21429078,1551,1551,1551,1551,11
20241111,142900,21412017,1551,1551,1551,1551,0
20241111,142800,21412017,1551,1551,1551,1551,0
20241111,142700,21412017,1551,1551,1551,1551,0
20241111,142600,21412017,1551,1551,1551,1551,0
20241111,142500,21412017,1551,1551,1551,1551,0
20241111,142400,21412017,1551,1551,1551,1551,0
20241111,142300,21412017,1551,1551,1551,1551,0
20241111,142200,21412017,1551,1552,1552,1551,400
20241111,142100,20791526,1552,1552,1552,1552,0
20241111,142000,20791526,1552,1552,1552,1552,118
20241111,141900,20608390,1552,1552,1552,1552,0
20241111,141800,20608390,1552,1552,1552,1552,0
20241111,141700,20608390,1552,1552,1552,1552,0
20241111,141600,20608390,1552,1552,1552,1552,0
20241111,141500,20608390,1552,1552,1552,1552,0
20241111,141400,20608390,1552,1552,1552,1552,0
20241111,141300,20608390,1552,1553,1553,1552,120
20241111,141200,20422149,1552,1552,1552,1552,0
20241111,141100,20422149,1552,1552,1552,1552,0
20241111,141000,20422149,1552,1552,1552,1552,0
20241111,140900,20422149,1552,1552,1552,1552,0
20241111,140800,20422149,1552,1552,1552,1552,0
20241111,140700,20422149,1552,1552,1552,1552,0
20241111,140600,20422149,1552,1552,1552,1552,0
20241111,140500,20422149,1552,1552,1552,1552,0
20241111,140400,20422149,1552,1552,1552,1552,0
20241111,140300,20422149,1552,1552,1552,1552,0
20241111,140200,20422149,1552,1552,1552,1552,0
20241111,140100,20422149,1552,1552,1552,1552,0
20241111,140000,20422149,1552,1552,1552,1552,0
20241111,135900,20422149,1552,1552,1552,1552,0
20241111,135800,20422149,1552,1552,1552,1552,11
20241111,135700,20405077,1552,1552,1552,1552,0
20241111,135600,20405077,1552,1552,1552,1552,10
20241111,135500,20389557,1552,1558,1558,1552,52
20241111,135400,20308841,1552,1552,1552,1552,1
20241111,135300,20307289,1558,1558,1558,1558,0
20241111,135200,20307289,1558,1558,1558,1558,0
20241111,135100,20307289,1558,1558,1558,1558,0
20241111,135000,20307289,1558,1558,1558,1558,0
20241111,134900,20307289,1558,1558,1558,1558,0
20241111,134800,20307289,1558,1558,1558,1558,0
20241111,134700,20307289,1558,1558,1558,1558,0
20241111,134600,20307289,1558,1558,1558,1558,0
20241111,134500,20307289,1558,1558,1558,1558,0
20241111,134400,20307289,1558,1558,1558,1558,0
20241111,134300,20307289,1558,1558,1558,1558,0
20241111,134200,20307289,1558,1558,1558,1558,0
20241111,134100,20307289,1558,1558,1558,1558,0
20241111,134000,20307289,1558,1558,1558,1558,0
20241111,133900,20307289,1558,1558,1558,1558,0
20241111,133800,20307289,1558,1558,1558,1558,0
20241111,133700,20307289,1558,1558,1558,1558,0
20241111,133600,20307289,1558,1558,1558,1558,0
20241111,133500,20307289,1558,1558,1558,1558,0
20241111,133400,20307289,1558,1558,1558,1558,20
20241111,133300,20276129,1558,1558,1558,1558,0
20241111,133200,20276129,1558,1558,1558,1558,5
20241111,133100,20268339,1551,1551,1551,1551,0
20241111,133000,20268339,1551,1551,1551,1551,0
20241111,132900,20268339,1551,1551,1551,1551,0
20241111,132800,20268339,1551,1551,1551,1551,0
20241111,132700,20268339,1551,1551,1551,1551,0
20241111,132600,20268339,1551,1551,1551,1551,11
20241111,132500,20251278,1551,1551,1551,1551,0
20241111,132400,20251278,1551,1551,1551,1551,0
20241111,132300,20251278,1551,1551,1551,1551,0
20241111,132200,20251278,1551,1551,1551,1551,0
20241111,132100,20251278,1551,1551,1551,1551,0
20241111,132000,20251278,1551,1551,1551,1551,0
20241111,131900,20251278,1551,1551,1551,1551,0
20241111,131800,20251278,1551,1551,1551,1551,0
20241111,131700,20251278,1551,1551,1551,1551,0
20241111,131600,20251278,1551,1551,1551,1551,0
20241111,131500,20251278,1551,1551,1551,1551,0
20241111,131400,20251278,1551,1551,1551,1551,500
20241111,131300,19475778,1551,1555,1555,1551,90
20241111,131200,19336004,1555,1555,1555,1555,0
20241111,131100,19336004,1555,1555,1555,1555,0
20241111,131000,19336004,1555,1557,1557,1555,800
20241111,130900,18091890,1557,1557,1557,1557,0
20241111,130800,18091890,1557,1558,1558,1557,879
20241111,130700,16723108,1558,1558,1558,1558,0
20241111,130600,16723108,1558,1558,1558,1558,0
20241111,130500,16723108,1558,1560,1560,1558,1600
20241111,130400,14228152,1560,1562,1562,1560,450
20241111,130300,13526080,1562,1562,1562,1562,0
20241111,130200,13526080,1562,1562,1562,1562,0
20241111,130100,13526080,1562,1562,1562,1562,22
20241111,130000,13491716,1562,1563,1563,1562,1500
20241111,125900,11147662,1563,1563,1563,1563,0
20241111,125800,11147662,1563,1563,1563,1563,0
20241111,125700,11147662,1563,1563,1563,1563,0
20241111,125600,11147662,1563,1563,1563,1563,0
20241111,125500,11147662,1563,1563,1563,1563,0
20241111,125400,11147662,1563,1563,1563,1563,11
20241111,125300,11130469,1563,1563,1563,1563,0
20241111,125200,11130469,1563,1563,1563,1563,0
20241111,125100,11130469,1563,1563,1563,1563,0
20241111,125000,11130469,1563,1563,1563,1563,0
20241111,124900,11130469,1563,1563,1563,1563,0
20241111,124800,11130469,1563,1563,1563,1563,0
20241111,124700,11130469,1563,1563,1563,1563,0
20241111,124600,11130469,1563,1563,1563,1563,0
20241111,124500,11130469,1563,1563,1563,1563,0
20241111,124400,11130469,1563,1563,1563,1563,0
20241111,124300,11130469,1563,1563,1563,1563,0
20241111,124200,11130469,1563,1563,1563,1563,0
20241111,124100,11130469,1563,1563,1563,1563,0
20241111,124000,11130469,1563,1563,1563,1563,0
20241111,123900,11130469,1563,1563,1563,1563,0
20241111,123800,11130469,1563,1563,1563,1563,0
20241111,123700,11130469,1563,1563,1563,1563,0
20241111,123600,11130469,1563,1563,1563,1563,0
20241111,123500,11130469,1563,1563,1563,1563,0
20241111,123400,11130469,1563,1563,1563,1563,0
20241111,123300,11130469,1563,1563,1563,1563,0
20241111,123200,11130469,1563,1563,1563,1563,450
20241111,123100,10427119,1563,1563,1563,1563,0
20241111,123000,10427119,1563,1563,1563,1563,0
20241111,122900,10427119,1563,1563,1563,1563,0
20241111,122800,10427119,1563,1563,1563,1563,0
20241111,122700,10427119,1563,1563,1563,1563,0
20241111,122600,10427119,1563,1563,1563,1563,0
20241111,122500,10427119,1563,1563,1563,1563,0
20241111,122400,10427119,1563,1567,1567,1563,1551
20241111,122300,8000010,1566,1566,1566,1566,0
20241111,122200,8000010,1566,1566,1566,1566,11
20241111,122100,7982784,1570,1570,1570,1570,0
20241111,122000,7982784,1570,1570,1570,1570,0
20241111,121900,7982784,1570,1570,1570,1570,0
20241111,121800,7982784,1570,1570,1570,1570,0
20241111,121700,7982784,1570,1570,1570,1570,0
20241111,121600,7982784,1570,1570,1570,1570,0
20241111,121500,7982784,1570,1570,1570,1570,0
20241111,121400,7982784,1570,1570,1570,1570,0
20241111,121300,7982784,1570,1570,1570,1570,0
20241111,121200,7982784,1570,1570,1570,1570,0
20241111,121100,7982784,1570,1570,1570,1570,0
20241111,121000,7982784,1570,1570,1570,1570,0
20241111,120900,7982784,1570,1570,1570,1570,0
20241111,120800,7982784,1570,1570,1570,1570,0
20241111,120700,7982784,1570,1570,1570,1570,1809
20241111,120600,5142654,1570,1572,1572,1570,960
20241111,120500,3634178,1572,1572,1572,1572,0
20241111,120400,3634178,1572,1572,1572,1572,0
20241111,120300,3634178,1572,1572,1572,1572,0
20241111,120200,3634178,1572,1572,1572,1572,0
20241111,120100,3634178,1572,1572,1572,1572,21
20241111,120000,3601166,1572,1572,1572,1572,0
20241111,115900,3601166,1572,1572,1572,1572,0
20241111,115800,3601166,1572,1572,1572,1572,0
20241111,115700,3601166,1572,1572,1572,1572,0
20241111,115600,3601166,1572,1572,1572,1572,0
20241111,115500,3601166,1572,1572,1572,1572,0
20241111,115400,3601166,1572,1572,1572,1572,0
20241111,115300,3601166,1572,1572,1572,1572,0
20241111,115200,3601166,1572,1572,1572,1572,0
20241111,115100,3601166,1572,1572,1572,1572,0
20241111,115000,3601166,1572,1572,1572,1572,11
20241111,114900,3583874,1571,1571,1571,1571,0
20241111,114800,3583874,1571,1571,1571,1571,0
20241111,114700,3583874,1571,1571,1571,1571,0
20241111,114600,3583874,1571,1571,1571,1571,0
20241111,114500,3583874,1571,1571,1571,1571,0
20241111,114400,3583874,1571,1571,1571,1571,0
20241111,114300,3583874,1571,1571,1571,1571,0
20241111,114200,3583874,1571,1571,1571,1571,0
20241111,114100,3583874,1571,1571,1571,1571,0
20241111,114000,3583874,1571,1571,1571,1571,0
20241111,113900,3583874,1571,1571,1571,1571,0
20241111,113800,3583874,1571,1571,1571,1571,0
20241111,113700,3583874,1571,1571,1571,1571,0
20241111,113600,3583874,1571,1571,1571,1571,0
20241111,113500,3583874,1571,1571,1571,1571,0
20241111,113400,3583874,1571,1571,1571,1571,0
20241111,113300,3583874,1571,1571,1571,1571,0
20241111,113200,3583874,1571,1571,1571,1571,0
20241111,113100,3583874,1571,1571,1571,1571,0
20241111,113000,3583874,1571,1571,1571,1571,0
20241111,112900,3583874,1571,1571,1571,1571,0
20241111,112800,3583874,1571,1571,1571,1571,0
20241111,112700,3583874,1571,1571,1571,1571,0
20241111,112600,3583874,1571,1571,1571,1571,0
20241111,112500,3583874,1571,1571,1571,1571,0
20241111,112400,3583874,1571,1571,1571,1571,0
20241111,112300,3583874,1571,1571,1571,1571,0
20241111,112200,3583874,1571,1571,1571,1571,0
20241111,112100,3583874,1571,1571,1571,1571,0
20241111,112000,3583874,1571,1571,1571,1571,0
20241111,111900,3583874,1571,1571,1571,1571,0
20241111,111800,3583874,1571,1571,1571,1571,11
20241111,111700,3566593,1574,1574,1574,1574,0
20241111,111600,3566593,1574,1574,1574,1574,0
20241111,111500,3566593,1574,1574,1574,1574,0
20241111,111400,3566593,1574,1574,1574,1574,0
20241111,111300,3566593,1574,1574,1574,1574,0
20241111,111200,3566593,1574,1574,1574,1574,0
20241111,111100,3566593,1574,1574,1574,1574,0
20241111,111000,3566593,1574,1574,1574,1574,0
20241111,110900,3566593,1574,1574,1574,1574,0
20241111,110800,3566593,1574,1574,1574,1574,0
20241111,110700,3566593,1574,1574,1574,1574,0
20241111,110600,3566593,1574,1574,1574,1574,0
20241111,110500,3566593,1574,1574,1574,1574,0
20241111,110400,3566593,1574,1574,1574,1574,0
20241111,110300,3566593,1574,1574,1574,1574,200
20241111,110200,3251793,1574,1574,1574,1574,0
20241111,110100,3251793,1574,1574,1574,1574,0
20241111,110000,3251793,1574,1574,1574,1574,1
20241111,105900,3250219,1570,1570,1570,1570,0
20241111,105800,3250219,1570,1570,1570,1570,0
20241111,105700,3250219,1570,1570,1570,1570,0
20241111,105600,3250219,1570,1570,1570,1570,0
20241111,105500,3250219,1570,1570,1570,1570,0
20241111,105400,3250219,1570,1570,1570,1570,0
20241111,105300,3250219,1570,1570,1570,1570,0
20241111,105200,3250219,1570,1570,1570,1570,0
20241111,105100,3250219,1570,1570,1570,1570,0
20241111,105000,3250219,1570,1570,1570,1570,0
20241111,104900,3250219,1570,1570,1570,1570,0
20241111,104800,3250219,1570,1570,1570,1570,0
20241111,104700,3250219,1570,1570,1570,1570,0
20241111,104600,3250219,1570,1570,1570,1570,11
20241111,104500,3232949,1574,1574,1574,1574,0
20241111,104400,3232949,1574,1574,1574,1574,0
20241111,104300,3232949,1574,1574,1574,1574,0
20241111,104200,3232949,1574,1574,1574,1574,0
20241111,104100,3232949,1574,1574,1574,1574,0
20241111,104000,3232949,1574,1574,1574,1574,0
20241111,103900,3232949,1574,1574,1574,1574,0
20241111,103800,3232949,1574,1574,1574,1574,0
20241111,103700,3232949,1574,1574,1574,1574,0
20241111,103600,3232949,1574,1574,1574,1574,0
20241111,103500,3232949,1574,1574,1574,1574,0
20241111,103400,3232949,1574,1574,1574,1574,0
20241111,103300,3232949,1574,1574,1574,1574,0
20241111,103200,3232949,1574,1574,1574,1574,0
20241111,103100,3232949,1574,1574,1574,1574,0
20241111,103000,3232949,1574,1574,1574,1574,0
20241111,102900,3232949,1574,1574,1574,1574,0
20241111,102800,3232949,1574,1574,1574,1574,0
20241111,102700,3232949,1574,1574,1574,1574,0
20241111,102600,3232949,1574,1574,1574,1574,0
20241111,102500,3232949,1574,1574,1574,1574,0
20241111,102400,3232949,1574,1574,1574,1574,0
20241111,102300,3232949,1574,1574,1574,1574,0
20241111,102200,3232949,1574,1574,1574,1574,0
20241111,102100,3232949,1574,1574,1574,1574,0
20241111,102000,3232949,1574,1574,1574,1574,0
20241111,101900,3232949,1574,1574,1574,1574,0
20241111,101800,3232949,1574,1574,1574,1574,0
20241111,101700,3232949,1574,1574,1574,1574,0
20241111,101600,3232949,1574,1574,1574,1574,0
20241111,101500,3232949,1574,1574,1574,1574,76
20241111,101400,3113325,1570,1570,1570,1570,11
20241111,101300,3096055,1570,1570,1570,1570,0
20241111,101200,3096055,1570,1570,1570,1570,0
20241111,101100,3096055,1570,1570,1570,1570,0
20241111,101000,3096055,1570,1570,1570,1570,0
20241111,100900,3096055,1570,1570,1570,1570,0
20241111,100800,3096055,1570,1570,1570,1570,0
20241111,100700,3096055,1570,1570,1570,1570,0
20241111,100600,3096055,1570,1570,1570,1570,0
20241111,100500,3096055,1570,1570,1570,1570,0
20241111,100400,3096055,1570,1570,1570,1570,0
20241111,100300,3096055,1570,1570,1570,1570,0
20241111,100200,3096055,1570,1570,1570,1570,0
20241111,100100,3096055,1570,1570,1570,1570,0
20241111,100000,3096055,1570,1570,1570,1570,0
20241111,095900,3096055,1570,1570,1570,1570,0
20241111,095800,3096055,1570,1570,1570,1570,0
20241111,095700,3096055,1570,1570,1570,1570,0
20241111,095600,3096055,1570,1570,1570,1570,0
20241111,095500,3096055,1570,1570,1570,1570,0
20241111,095400,3096055,1570,1570,1570,1570,0
20241111,095300,3096055,1570,1570,1570,1570,0
20241111,095200,3096055,1570,1570,1570,1570,0
20241111,095100,3096055,1570,1570,1570,1570,0
20241111,095000,3096055,1570,1570,1570,1570,0
20241111,094900,3096055,1570,1570,1570,1570,0
20241111,094800,3096055,1570,1570,1570,1570,0
20241111,094700,3096055,1570,1570,1570,1570,0
20241111,094600,3096055,1570,1570,1570,1570,0
20241111,094500,3096055,1570,1570,1570,1570,0
20241111,094400,3096055,1570,1570,1570,1570,0
20241111,094300,3096055,1570,1570,1570,1570,0
20241111,094200,3096055,1570,1570,1570,1570,12
20241111,094100,3077215,1570,1570,1570,1570,0
20241111,094000,3077215,1570,1570,1570,1570,0
20241111,093900,3077215,1570,1570,1570,1570,0
20241111,093800,3077215,1570,1570,1570,1570,96
20241111,093700,2926495,1570,1570,1570,1570,0
20241111,093600,2926495,1570,1570,1570,1570,0
20241111,093500,2926495,1570,1570,1570,1570,0
20241111,093400,2926495,1570,1570,1570,1570,0
20241111,093300,2926495,1570,1570,1570,1570,1
20241111,093200,2924925,1574,1574,1574,1574,0
20241111,093100,2924925,1574,1574,1574,1574,0
20241111,093000,2924925,1574,1574,1574,1574,0
20241111,092900,2924925,1574,1574,1574,1574,200
20241111,092800,2610125,1575,1575,1575,1575,721
20241111,092700,1474550,1575,1575,1575,1575,0
20241111,092600,1474550,1575,1575,1575,1575,0
20241111,092500,1474550,1575,1575,1575,1575,0
20241111,092400,1474550,1575,1575,1575,1575,0
20241111,092300,1474550,1575,1575,1575,1575,153
20241111,092200,1233575,1580,1580,1580,1580,0
20241111,092100,1233575,1580,1580,1580,1580,0
20241111,092000,1233575,1580,1580,1580,1580,0
20241111,091900,1233575,1580,1580,1580,1580,0
20241111,091800,1233575,1580,1580,1580,1580,0
20241111,091700,1233575,1580,1580,1580,1580,0
20241111,091600,1233575,1580,1580,1580,1580,0
20241111,091500,1233575,1580,1580,1580,1580,0
20241111,091400,1233575,1580,1580,1580,1580,0
20241111,091300,1233575,1580,1580,1580,1580,0
20241111,091200,1233575,1580,1580,1580,1580,0
20241111,091100,1233575,1580,1580,1580,1580,0
20241111,091000,1233575,1580,1580,1580,1580,0
20241111,090900,1233575,1580,1580,1580,1580,400
20241111,090800,601575,1580,1580,1580,1580,0
20241111,090700,601575,1580,1580,1580,1580,0
20241111,090600,601575,1580,1580,1580,1580,0
20241111,090500,601575,1580,1580,1580,1580,0
20241111,090400,601575,1580,1580,1580,1580,0
20241111,090300,601575,1580,1580,1580,1580,0
20241111,090200,601575,1580,1580,1580,1580,0
20241111,090100,601575,1580,1580,1580,1580,300
20241111,090000,127575,1575,1575,1575,1575,81