KissMeData/033270/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191400,1693365150,19860,19860,19860,19860,1334
20241111,191300,1693365150,19860,19860,19860,19860,0
20241111,191200,1693365150,19860,19860,19860,19860,0
20241111,191100,1693365150,19860,19860,19860,19860,0
20241111,191000,1693365150,19860,19860,19860,19860,0
20241111,190900,1693365150,19860,19860,19860,19860,0
20241111,190800,1693365150,19860,19860,19860,19860,0
20241111,190700,1693365150,19860,19860,19860,19860,0
20241111,190600,1693365150,19860,19860,19860,19860,0
20241111,190500,1693365150,19860,19860,19860,19860,0
20241111,190400,1693365150,19860,19860,19860,19860,0
20241111,190300,1693365150,19860,19860,19860,19860,0
20241111,190200,1693365150,19860,19860,19860,19860,0
20241111,190100,1693365150,19860,19860,19860,19860,0
20241111,190000,1693365150,19860,19860,19860,19860,0
20241111,185900,1693365150,19860,19860,19860,19860,0
20241111,185800,1693365150,19860,19860,19860,19860,0
20241111,185700,1693365150,19860,19860,19860,19860,0
20241111,185600,1693365150,19860,19860,19860,19860,0
20241111,185500,1693365150,19860,19860,19860,19860,0
20241111,185400,1693365150,19860,19860,19860,19860,0
20241111,185300,1693365150,19860,19860,19860,19860,0
20241111,185200,1693365150,19860,19860,19860,19860,0
20241111,185100,1693365150,19860,19860,19860,19860,0
20241111,185000,1693365150,19860,19860,19860,19860,0
20241111,184900,1693365150,19860,19860,19860,19860,0
20241111,184800,1693365150,19860,19860,19860,19860,0
20241111,184700,1693365150,19860,19860,19860,19860,0
20241111,184600,1693365150,19860,19860,19860,19860,0
20241111,184500,1693365150,19860,19860,19860,19860,0
20241111,184400,1693365150,19860,19860,19860,19860,1334
20241111,184300,1693365150,19860,19860,19860,19860,0
20241111,184200,1693365150,19860,19860,19860,19860,0
20241111,184100,1693365150,19860,19860,19860,19860,0
20241111,184000,1693365150,19860,19860,19860,19860,0
20241111,183900,1693365150,19860,19860,19860,19860,0
20241111,183800,1693365150,19860,19860,19860,19860,0
20241111,183700,1693365150,19860,19860,19860,19860,0
20241111,183600,1693365150,19860,19860,19860,19860,0
20241111,183500,1693365150,19860,19860,19860,19860,0
20241111,183400,1693365150,19860,19860,19860,19860,0
20241111,183300,1693365150,19860,19860,19860,19860,0
20241111,183200,1693365150,19860,19860,19860,19860,0
20241111,183100,1693365150,19860,19860,19860,19860,0
20241111,183000,1693365150,19860,19860,19860,19860,0
20241111,182900,1693365150,19860,19860,19860,19860,0
20241111,182800,1693365150,19860,19860,19860,19860,0
20241111,182700,1693365150,19860,19860,19860,19860,0
20241111,182600,1693365150,19860,19860,19860,19860,0
20241111,182500,1693365150,19860,19860,19860,19860,0
20241111,182400,1693365150,19860,19860,19860,19860,0
20241111,182300,1693365150,19860,19860,19860,19860,0
20241111,182200,1693365150,19860,19860,19860,19860,0
20241111,182100,1693365150,19860,19860,19860,19860,0
20241111,182000,1693365150,19860,19860,19860,19860,0
20241111,181900,1693365150,19860,19860,19860,19860,0
20241111,181800,1693365150,19860,19860,19860,19860,0
20241111,181700,1693365150,19860,19860,19860,19860,0
20241111,181600,1693365150,19860,19860,19860,19860,0
20241111,181500,1693365150,19860,19860,19860,19860,0
20241111,181400,1693365150,19860,19860,19860,19860,1334
20241111,181300,1693365150,19860,19860,19860,19860,0
20241111,181200,1693365150,19860,19860,19860,19860,0
20241111,181100,1693365150,19860,19860,19860,19860,0
20241111,181000,1693365150,19860,19860,19860,19860,0
20241111,180900,1693365150,19860,19860,19860,19860,0
20241111,180800,1693365150,19860,19860,19860,19860,0
20241111,180700,1693365150,19860,19860,19860,19860,0
20241111,180600,1693365150,19860,19860,19860,19860,0
20241111,180500,1693365150,19860,19860,19860,19860,0
20241111,180400,1693365150,19860,19860,19860,19860,0
20241111,180300,1693365150,19860,19860,19860,19860,0
20241111,180200,1693365150,19860,19860,19860,19860,0
20241111,180100,1693365150,19860,19860,19860,19860,0
20241111,180000,1693365150,19860,19860,19860,19860,0
20241111,175900,1693365150,19860,19860,19860,19860,0
20241111,175800,1693365150,19860,19860,19860,19860,0
20241111,175700,1693365150,19860,19860,19860,19860,0
20241111,175600,1693365150,19860,19860,19860,19860,0
20241111,175500,1693365150,19860,19860,19860,19860,0
20241111,175400,1693365150,19860,19860,19860,19860,0
20241111,175300,1693365150,19860,19860,19860,19860,0
20241111,175200,1693365150,19860,19860,19860,19860,0
20241111,175100,1693365150,19860,19860,19860,19860,0
20241111,175000,1693365150,19860,19860,19860,19860,0
20241111,174900,1693365150,19860,19860,19860,19860,0
20241111,174800,1693365150,19860,19860,19860,19860,0
20241111,174700,1693365150,19860,19860,19860,19860,0
20241111,174600,1693365150,19860,19860,19860,19860,0
20241111,174500,1693365150,19860,19860,19860,19860,0
20241111,174400,1693365150,19860,19860,19860,19860,1334
20241111,174300,1693365150,19860,19860,19860,19860,0
20241111,174200,1693365150,19860,19860,19860,19860,0
20241111,174100,1693365150,19860,19860,19860,19860,0
20241111,174000,1693365150,19860,19860,19860,19860,0
20241111,173900,1693365150,19860,19860,19860,19860,0
20241111,173800,1693365150,19860,19860,19860,19860,0
20241111,173700,1693365150,19860,19860,19860,19860,0
20241111,173600,1693365150,19860,19860,19860,19860,0
20241111,173500,1693365150,19860,19860,19860,19860,0
20241111,173400,1693365150,19860,19860,19860,19860,0
20241111,173300,1693365150,19860,19860,19860,19860,0
20241111,173200,1693365150,19860,19860,19860,19860,0
20241111,173100,1693365150,19860,19860,19860,19860,0
20241111,173000,1693365150,19860,19860,19860,19860,0
20241111,172900,1693365150,19860,19860,19860,19860,0
20241111,172800,1693365150,19860,19860,19860,19860,0
20241111,172700,1693365150,19860,19860,19860,19860,0
20241111,172600,1693365150,19860,19860,19860,19860,0
20241111,172500,1693365150,19860,19860,19860,19860,0
20241111,172400,1693365150,19860,19860,19860,19860,0
20241111,172300,1693365150,19860,19860,19860,19860,0
20241111,172200,1693365150,19860,19860,19860,19860,0
20241111,172100,1693365150,19860,19860,19860,19860,0
20241111,172000,1693365150,19860,19860,19860,19860,0
20241111,171900,1693365150,19860,19860,19860,19860,0
20241111,171800,1693365150,19860,19860,19860,19860,0
20241111,171700,1693365150,19860,19860,19860,19860,0
20241111,171600,1693365150,19860,19860,19860,19860,0
20241111,171500,1693365150,19860,19860,19860,19860,0
20241111,171400,1693365150,19860,19860,19860,19860,1334
20241111,171300,1693365150,19860,19860,19860,19860,0
20241111,171200,1693365150,19860,19860,19860,19860,0
20241111,171100,1693365150,19860,19860,19860,19860,0
20241111,171000,1693365150,19860,19860,19860,19860,0
20241111,170900,1693365150,19860,19860,19860,19860,0
20241111,170800,1693365150,19860,19860,19860,19860,0
20241111,170700,1693365150,19860,19860,19860,19860,0
20241111,170600,1693365150,19860,19860,19860,19860,0
20241111,170500,1693365150,19860,19860,19860,19860,0
20241111,170400,1693365150,19860,19860,19860,19860,0
20241111,170300,1693365150,19860,19860,19860,19860,0
20241111,170200,1693365150,19860,19860,19860,19860,0
20241111,170100,1693365150,19860,19860,19860,19860,0
20241111,170000,1693365150,19860,19860,19860,19860,0
20241111,165900,1693365150,19860,19860,19860,19860,0
20241111,165800,1693365150,19860,19860,19860,19860,0
20241111,165700,1693365150,19860,19860,19860,19860,0
20241111,165600,1693365150,19860,19860,19860,19860,0
20241111,165500,1693365150,19860,19860,19860,19860,0
20241111,165400,1693365150,19860,19860,19860,19860,0
20241111,165300,1693365150,19860,19860,19860,19860,0
20241111,165200,1693365150,19860,19860,19860,19860,0
20241111,165100,1693365150,19860,19860,19860,19860,0
20241111,165000,1693365150,19860,19860,19860,19860,0
20241111,164900,1693365150,19860,19860,19860,19860,0
20241111,164800,1693365150,19860,19860,19860,19860,0
20241111,164700,1693365150,19860,19860,19860,19860,0
20241111,164600,1693365150,19860,19860,19860,19860,0
20241111,164500,1693365150,19860,19860,19860,19860,0
20241111,164400,1693365150,19860,19860,19860,19860,1334
20241111,164300,1693365150,19860,19860,19860,19860,0
20241111,164200,1693365150,19860,19860,19860,19860,0
20241111,164100,1693365150,19860,19860,19860,19860,0
20241111,164000,1693365150,19860,19860,19860,19860,0
20241111,163900,1693365150,19860,19860,19860,19860,0
20241111,163800,1693365150,19860,19860,19860,19860,0
20241111,163700,1693365150,19860,19860,19860,19860,0
20241111,163600,1693365150,19860,19860,19860,19860,0
20241111,163500,1693365150,19860,19860,19860,19860,0
20241111,163400,1693365150,19860,19860,19860,19860,0
20241111,163300,1693365150,19860,19860,19860,19860,0
20241111,163200,1693365150,19860,19860,19860,19860,0
20241111,163100,1693365150,19860,19860,19860,19860,0
20241111,163000,1693365150,19860,19860,19860,19860,0
20241111,162900,1693365150,19860,19860,19860,19860,0
20241111,162800,1693365150,19860,19860,19860,19860,0
20241111,162700,1693365150,19860,19860,19860,19860,0
20241111,162600,1693365150,19860,19860,19860,19860,0
20241111,162500,1693365150,19860,19860,19860,19860,0
20241111,162400,1693365150,19860,19860,19860,19860,0
20241111,162300,1693365150,19860,19860,19860,19860,0
20241111,162200,1693365150,19860,19860,19860,19860,0
20241111,162100,1693365150,19860,19860,19860,19860,0
20241111,162000,1693365150,19860,19860,19860,19860,0
20241111,161900,1693365150,19860,19860,19860,19860,0
20241111,161800,1693365150,19860,19860,19860,19860,0
20241111,161700,1693365150,19860,19860,19860,19860,0
20241111,161600,1693365150,19860,19860,19860,19860,0
20241111,161500,1693365150,19860,19860,19860,19860,0
20241111,161400,1693365150,19860,19860,19860,19860,1334
20241111,161300,1693365150,19860,19860,19860,19860,0
20241111,161200,1693365150,19860,19860,19860,19860,0
20241111,161100,1693365150,19860,19860,19860,19860,0
20241111,161000,1693365150,19860,19860,19860,19860,0
20241111,160900,1693365150,19860,19860,19860,19860,0
20241111,160800,1693365150,19860,19860,19860,19860,0
20241111,160700,1693365150,19860,19860,19860,19860,0
20241111,160600,1693365150,19860,19860,19860,19860,0
20241111,160500,1693365150,19860,19860,19860,19860,0
20241111,160400,1693365150,19860,19860,19860,19860,0
20241111,160300,1693365150,19860,19860,19860,19860,0
20241111,160200,1693365150,19860,19860,19860,19860,0
20241111,160100,1693365150,19860,19860,19860,19860,0
20241111,160000,1693365150,19860,19860,19860,19860,0
20241111,155900,1693365150,19860,19860,19860,19860,0
20241111,155800,1693365150,19860,19860,19860,19860,0
20241111,155700,1693365150,19860,19860,19860,19860,0
20241111,155600,1693365150,19860,19860,19860,19860,0
20241111,155500,1693365150,19860,19860,19860,19860,0
20241111,155400,1693365150,19860,19860,19860,19860,0
20241111,155300,1693365150,19860,19860,19860,19860,0
20241111,155200,1693365150,19860,19860,19860,19860,0
20241111,155100,1693365150,19860,19860,19860,19860,0
20241111,155000,1693365150,19860,19860,19860,19860,0
20241111,154900,1693365150,19860,19860,19860,19860,0
20241111,154800,1693365150,19860,19860,19860,19860,0
20241111,154700,1693365150,19860,19860,19860,19860,0
20241111,154600,1693365150,19860,19860,19860,19860,0
20241111,154500,1693365150,19860,19860,19860,19860,0
20241111,154400,1693365150,19860,19860,19860,19860,1334
20241111,154300,1693365150,19860,19860,19860,19860,0
20241111,154200,1693365150,19860,19860,19860,19860,0
20241111,154100,1693365150,19860,19860,19860,19860,0
20241111,154000,1693365150,19860,19860,19860,19860,0
20241111,153900,1693365150,19860,19860,19860,19860,0
20241111,153800,1693365150,19860,19860,19860,19860,0
20241111,153700,1693365150,19860,19860,19860,19860,0
20241111,153600,1693365150,19860,19860,19860,19860,0
20241111,153500,1693365150,19860,19860,19860,19860,0
20241111,153400,1693365150,19860,19860,19860,19860,0
20241111,153300,1693365150,19860,19860,19860,19860,0
20241111,153200,1693365150,19860,19860,19860,19860,0
20241111,153100,1693365150,19860,19860,19860,19860,0
20241111,153000,1693365150,19860,19860,19860,19860,1334
20241111,152900,1666871910,19900,19900,19900,19900,0
20241111,152800,1666871910,19900,19900,19900,19900,0
20241111,152700,1666871910,19900,19900,19900,19900,0
20241111,152600,1666871910,19900,19900,19900,19900,0
20241111,152500,1666871910,19900,19900,19900,19900,0
20241111,152400,1666871910,19900,19900,19900,19900,0
20241111,152300,1666871910,19900,19900,19900,19900,0
20241111,152200,1666871910,19900,19900,19900,19900,0
20241111,152100,1666871910,19900,19900,19900,19900,0
20241111,152000,1666871910,19900,19900,19900,19900,0
20241111,151900,1666871910,19900,19900,19900,19870,141
20241111,151800,1664069640,19900,19880,19900,19880,62
20241111,151700,1662837040,19880,19880,19880,19880,40
20241111,151600,1662041840,19930,19930,19930,19870,251
20241111,151500,1657053780,19880,19880,19880,19880,150
20241111,151400,1654071780,19880,19880,19880,19880,10
20241111,151300,1653872980,19930,19890,19930,19890,2
20241111,151200,1653833160,19890,19890,19890,19870,610
20241111,151100,1641707360,19890,19890,19890,19890,10
20241111,151000,1641508460,19890,19900,19900,19890,312
20241111,150900,1635301870,19940,19910,19940,19910,1013
20241111,150800,1615106190,19910,19910,19910,19910,5
20241111,150700,1615006640,19890,19890,19890,19890,106
20241111,150600,1612898300,19890,19890,19890,19890,27
20241111,150500,1612361270,19890,19890,19890,19880,374
20241111,150400,1604922510,19890,19890,19890,19890,100
20241111,150300,1602933510,19890,19900,19900,19890,250
20241111,150200,1597959110,19890,19910,19910,19890,488
20241111,150100,1588248420,19910,19910,19910,19910,16
20241111,150000,1587929860,19910,19930,19930,19900,388
20241111,145900,1580208290,19900,19900,19900,19900,1
20241111,145800,1580188390,19890,19900,19900,19890,117
20241111,145700,1577861210,19890,19900,19930,19890,157
20241111,145600,1574737940,19880,19880,19880,19880,1
20241111,145500,1574718060,19880,19890,19930,19880,1974
20241111,145400,1535463560,19900,19930,19940,19900,2838
20241111,145300,1478943150,19930,19940,19940,19930,177
20241111,145200,1475415490,19980,19980,19980,19980,1
20241111,145100,1475395510,19920,19920,19920,19920,0
20241111,145000,1475395510,19920,19920,19920,19920,0
20241111,144900,1475395510,19920,19930,19930,19920,331
20241111,144800,1468800990,19920,19940,19940,19920,60
20241111,144700,1467605630,19920,19920,19920,19920,0
20241111,144600,1467605630,19920,19930,19930,19920,201
20241111,144500,1463600660,19930,19940,19940,19930,200
20241111,144400,1459614650,19940,20000,20050,19940,510
20241111,144300,1449442290,20050,20050,20050,20050,0
20241111,144200,1449442290,20050,20000,20050,19970,567
20241111,144100,1438086540,20000,19990,20000,19990,203
20241111,144000,1434027180,19930,19930,19930,19930,0
20241111,143900,1434027180,19930,19930,19930,19930,0
20241111,143800,1434027180,19930,19930,19930,19930,1
20241111,143700,1434007250,19990,19990,19990,19990,0
20241111,143600,1434007250,19990,19920,19990,19920,3
20241111,143500,1433947420,19920,19920,19920,19920,253
20241111,143400,1428907660,19920,19920,19920,19920,0
20241111,143300,1428907660,19920,19930,19930,19920,1200
20241111,143200,1405003630,19920,19920,19920,19920,0
20241111,143100,1405003630,19920,19920,19920,19920,0
20241111,143000,1405003630,19920,19980,19980,19920,16
20241111,142900,1404684450,19980,19990,20000,19980,7
20241111,142800,1404544510,19990,19970,20000,19970,183
20241111,142700,1400885180,19970,19960,19970,19960,124
20241111,142600,1398409910,19920,19920,19920,19920,0
20241111,142500,1398409910,19920,19960,19960,19920,21
20241111,142400,1397991390,19960,19960,19960,19960,11
20241111,142300,1397771830,19900,19900,19900,19900,17
20241111,142200,1397433530,19910,19910,19910,19910,1
20241111,142100,1397413620,19900,19900,19900,19900,17
20241111,142000,1397075320,19890,19910,19910,19890,800
20241111,141900,1381162500,19900,19900,19900,19900,13
20241111,141800,1380903800,19900,19900,19900,19900,1303
20241111,141700,1354974100,19900,19920,19920,19900,1020
20241111,141600,1334671280,19910,19930,19930,19910,665
20241111,141500,1321428620,19910,19950,19950,19910,1400
20241111,141400,1293532370,19950,19950,19950,19950,17
20241111,141300,1293193220,19960,19960,19960,19960,2
20241111,141200,1293153300,19960,19970,19970,19960,153
20241111,141100,1290099350,19970,19970,19970,19970,2
20241111,141000,1290059410,19960,19960,19970,19960,94
20241111,140900,1288182720,19960,19960,19960,19960,0
20241111,140800,1288182720,19960,19960,19960,19960,0
20241111,140700,1288182720,19960,19960,19960,19960,17
20241111,140600,1287843400,19960,19960,19960,19960,12
20241111,140500,1287603880,19960,19970,19970,19960,5
20241111,140400,1287504070,19970,19970,19970,19970,2
20241111,140300,1287464130,19960,19960,19960,19960,31
20241111,140200,1286845370,19960,19960,19960,19960,16
20241111,140100,1286526010,19950,19960,19960,19950,67
20241111,140000,1285188860,19960,19960,19960,19960,86
20241111,135900,1283472300,19970,19970,19970,19970,13
20241111,135800,1283212690,19980,19980,19980,19980,2
20241111,135700,1283172730,19960,19960,19960,19960,12
20241111,135600,1282933210,19960,19960,19960,19960,439
20241111,135500,1274170770,19960,19960,19960,19960,1
20241111,135400,1274150810,19960,19960,19960,19960,17
20241111,135300,1273811490,19950,19950,19950,19950,0
20241111,135200,1273811490,19950,19960,19960,19950,80
20241111,135100,1272215470,19940,19970,19970,19940,483
20241111,135000,1262582580,19960,19960,19960,19960,17
20241111,134900,1262243260,19950,19950,19950,19950,0
20241111,134800,1262243260,19950,19950,19950,19950,17
20241111,134700,1261904110,19950,20000,20050,19950,394
20241111,134600,1254036280,20000,19960,20000,19960,732
20241111,134500,1239398940,19960,19970,19970,19960,3
20241111,134400,1239339040,19950,19950,19950,19950,0
20241111,134300,1239339040,19950,19950,19950,19950,17
20241111,134200,1238999890,19950,19950,19950,19950,0
20241111,134100,1238999890,19950,19950,19950,19950,17
20241111,134000,1238660740,19990,19960,19990,19950,100
20241111,133900,1236664830,19960,19960,19960,19960,1
20241111,133800,1236644870,19940,19960,19960,19940,19
20241111,133700,1236265840,19940,19940,19940,19940,17
20241111,133600,1235926860,19940,19940,19940,19940,0
20241111,133500,1235926860,19940,19940,19940,19910,63
20241111,133400,1234671940,19940,19940,19990,19910,305
20241111,133300,1228579800,19980,19910,19980,19910,64
20241111,133200,1227304000,19910,19920,19940,19900,1551
20241111,133100,1196402480,19940,19970,19970,19920,673
20241111,133000,1182983820,19970,19970,19970,19950,1318
20241111,132900,1156686280,19970,19960,19970,19960,564
20241111,132800,1145423730,19970,19990,20000,19970,347
20241111,132700,1138491860,20000,20050,20050,19990,1413
20241111,132600,1110233500,20050,20000,20050,20000,114
20241111,132500,1107948600,20050,20100,20100,20000,6693
20241111,132400,974030100,20050,20050,20050,20050,72
20241111,132300,972586500,20050,20050,20050,20050,17
20241111,132200,972245650,20050,20050,20050,20050,174
20241111,132100,968756950,20050,20050,20050,20050,17
20241111,132000,968416100,20050,20050,20050,20050,0
20241111,131900,968416100,20050,20100,20100,20050,27
20241111,131800,967874200,20050,20050,20050,20050,5
20241111,131700,967773950,20050,20100,20100,20050,22
20241111,131600,967332600,20100,20050,20100,20050,116
20241111,131500,965006750,20050,20050,20050,20050,3459
20241111,131400,895653800,20050,20050,20050,20050,0
20241111,131300,895653800,20050,20050,20050,20050,0
20241111,131200,895653800,20050,20100,20100,20050,36
20241111,131100,894931000,20100,20100,20100,20100,65
20241111,131000,893624500,20100,20100,20100,20050,65
20241111,130900,892318850,20100,20100,20100,20100,0
20241111,130800,892318850,20100,20150,20150,20100,22
20241111,130700,891876400,20150,20050,20150,20050,16
20241111,130600,891555100,20100,20100,20100,20100,26
20241111,130500,891032500,20100,20100,20100,20100,75
20241111,130400,889525000,20050,20050,20050,20050,50
20241111,130300,888522500,20100,20100,20100,20100,87
20241111,130200,886773800,20100,20100,20100,20100,0
20241111,130100,886773800,20100,20100,20100,20100,17
20241111,130000,886432100,20150,20150,20150,20150,1
20241111,125900,886411950,20150,20150,20150,20100,20
20241111,125800,886009750,20050,20050,20050,20050,0
20241111,125700,886009750,20050,20050,20050,20050,517
20241111,125600,875643900,20050,20050,20050,20050,0
20241111,125500,875643900,20050,20050,20050,20050,18
20241111,125400,875283000,20100,20100,20100,20100,0
20241111,125300,875283000,20100,20050,20100,20050,104
20241111,125200,873193400,20100,20100,20100,20100,5
20241111,125100,873092900,20100,20100,20100,20100,0
20241111,125000,873092900,20100,20100,20100,20100,30
20241111,124900,872489900,20100,20100,20100,20100,4
20241111,124800,872409500,20100,20100,20100,20100,47
20241111,124700,871464800,20150,20150,20150,20150,480
20241111,124600,861792800,20050,20150,20150,20050,62
20241111,124500,860545100,20100,20100,20100,20100,16
20241111,124400,860223500,20050,20050,20050,20050,17
20241111,124300,859882650,20100,20100,20100,20100,0
20241111,124200,859882650,20100,20050,20100,20050,65
20241111,124100,858577000,20100,20050,20100,20050,77
20241111,124000,857033100,20050,20050,20050,20050,216
20241111,123900,852702300,20050,20050,20050,20050,300
20241111,123800,846687300,20050,20050,20050,20050,0
20241111,123700,846687300,20050,20050,20050,20050,17
20241111,123600,846346450,20100,20150,20150,20100,293
20241111,123500,840457100,20100,20100,20100,20100,17
20241111,123400,840115400,20100,20100,20100,20100,0
20241111,123300,840115400,20100,20100,20100,20100,16
20241111,123200,839793800,20100,20100,20100,20100,237
20241111,123100,835030100,20200,20100,20200,20100,108
20241111,123000,832859150,20100,20100,20100,20100,0
20241111,122900,832859150,20100,20100,20100,20100,17
20241111,122800,832517450,20200,20100,20200,20100,129
20241111,122700,829924450,20100,20100,20100,20100,14
20241111,122600,829643050,20100,20100,20200,20100,83
20241111,122500,827971450,20100,20100,20100,20100,10
20241111,122400,827770450,20050,20100,20100,20050,18
20241111,122300,827409500,20100,20100,20100,20100,610
20241111,122200,815148500,20100,20200,20250,20100,423
20241111,122100,806645250,20200,20150,20200,20150,792
20241111,122000,790647550,20100,20100,20100,20100,116
20241111,121900,788315950,20150,20150,20150,20150,0
20241111,121800,788315950,20150,20150,20150,20100,5
20241111,121700,788215250,20200,20150,20200,20150,119
20241111,121600,785817300,20150,20150,20150,20150,484
20241111,121500,776064700,20050,20050,20050,20050,17
20241111,121400,775723850,20100,20100,20100,20100,154
20241111,121300,772628450,20100,20100,20100,20050,117
20241111,121200,770277550,20100,20100,20100,20100,297
20241111,121100,764307850,20050,20050,20050,20050,17
20241111,121000,763967000,20050,20050,20050,20050,1000
20241111,120900,743917000,20150,20050,20150,20050,27
20241111,120800,743374650,20150,20150,20150,20150,0
20241111,120700,743374650,20150,20050,20150,20050,266
20241111,120600,738016350,20100,20050,20100,20050,267
20241111,120500,732662150,20050,20050,20050,20050,0
20241111,120400,732662150,20050,20050,20050,20050,117
20241111,120300,730316300,20050,20050,20050,20050,0
20241111,120200,730316300,20050,20100,20100,20050,227
20241111,120100,725754450,20100,20100,20100,20100,255
20241111,120000,720628950,20100,20150,20150,20100,66
20241111,115900,719299850,20150,20150,20150,20150,200
20241111,115800,715269850,20100,20100,20100,20100,17
20241111,115700,714928150,20100,20100,20100,20100,100
20241111,115600,712918150,20100,20100,20100,20100,17
20241111,115500,712576450,20100,20050,20100,20050,97
20241111,115400,710626800,20100,20100,20100,20100,504
20241111,115300,700496400,20100,20100,20100,20100,66
20241111,115200,699169800,20100,20100,20100,20100,2068
20241111,115100,657603000,20100,20100,20100,20100,17
20241111,115000,657261300,20100,20100,20100,20100,0
20241111,114900,657261300,20100,20100,20100,20100,298
20241111,114800,651271500,20150,20150,20150,20150,1
20241111,114700,651251350,20100,20100,20100,20100,16
20241111,114600,650929750,20150,20150,20150,20150,276
20241111,114500,645368350,20100,20100,20100,20100,98
20241111,114400,643398550,20100,20100,20100,20100,0
20241111,114300,643398550,20100,20100,20100,20100,176
20241111,114200,639860950,20100,20100,20100,20100,17
20241111,114100,639519250,20100,20100,20100,20100,0
20241111,114000,639519250,20100,20150,20150,20100,516
20241111,113900,629122650,20100,20100,20100,20100,0
20241111,113800,629122650,20100,20100,20100,20100,17
20241111,113700,628780950,20100,20100,20100,20100,0
20241111,113600,628780950,20100,20150,20150,20100,24
20241111,113500,628298200,20100,20100,20100,20100,0
20241111,113400,628298200,20100,20100,20100,20100,16
20241111,113300,627976600,20100,20100,20100,20100,0
20241111,113200,627976600,20100,20100,20100,20100,0
20241111,113100,627976600,20100,20150,20150,20100,63
20241111,113000,626708000,20100,20100,20100,20100,22
20241111,112900,626265800,20100,20150,20150,20100,37
20241111,112800,625521100,20100,20100,20100,20100,0
20241111,112700,625521100,20100,20100,20100,20100,26
20241111,112600,624998500,20150,20150,20150,20100,534
20241111,112500,614263900,20150,20200,20200,20150,27
20241111,112400,613719350,20200,20200,20200,20200,10
20241111,112300,613517350,20200,20100,20200,20100,117
20241111,112200,611159350,20150,20100,20150,20100,64
20241111,112100,609872750,20100,20100,20100,20100,32
20241111,112000,609229550,20100,20100,20100,20100,16
20241111,111900,608907950,20100,20100,20100,20100,773
20241111,111800,593370650,20100,20150,20150,20100,57
20241111,111700,592222950,20150,20150,20150,20150,7
20241111,111600,592081900,20100,20150,20150,20100,32
20241111,111500,591437950,20150,20150,20150,20150,11
20241111,111400,591216300,20100,20100,20100,20100,16
20241111,111300,590894700,20150,20150,20150,20150,45
20241111,111200,589987950,20150,20150,20150,20150,19
20241111,111100,589605100,20250,20200,20250,20200,12
20241111,111000,589362600,20200,20150,20200,20150,1905
20241111,110900,550883550,20100,20150,20150,20100,41
20241111,110800,550058250,20150,20150,20150,20150,5
20241111,110700,549957500,20150,20100,20150,20100,21
20241111,110600,549535150,20100,20100,20100,20100,0
20241111,110500,549535150,20100,20150,20150,20100,383
20241111,110400,541836700,20100,20150,20200,20100,136
20241111,110300,539097900,20150,20150,20150,20100,22
20241111,110200,538655450,20100,20100,20100,20100,0
20241111,110100,538655450,20100,20100,20100,20100,16
20241111,110000,538333850,20150,20200,20200,20150,220
20241111,105900,533899600,20250,20200,20250,20200,130
20241111,105800,531271000,20150,20150,20150,20150,17
20241111,105700,530928450,20150,20200,20250,20150,83
20241111,105600,529251050,20150,20100,20150,20100,247
20241111,105500,524284850,20150,20150,20150,20150,5
20241111,105400,524184100,20200,20150,20200,20100,117
20241111,105300,521823050,20100,20100,20100,20100,0
20241111,105200,521823050,20100,20200,20200,20100,567
20241111,105100,510416350,20200,20150,20200,20150,300
20241111,105000,504359250,20100,20100,20100,20100,67
20241111,104900,503012550,20100,20100,20100,20100,0
20241111,104800,503012550,20100,20100,20100,20100,0
20241111,104700,503012550,20100,20100,20100,20100,17
20241111,104600,502670850,20100,20100,20100,20100,100
20241111,104500,500660850,20100,20100,20100,20100,17
20241111,104400,500319150,20100,20100,20100,20100,0
20241111,104300,500319150,20100,20100,20100,20100,17
20241111,104200,499977450,20100,20100,20100,20100,0
20241111,104100,499977450,20100,20150,20150,20100,411
20241111,104000,491711350,20150,20150,20150,20150,11
20241111,103900,491489700,20100,20050,20100,20050,163
20241111,103800,488214250,20100,20100,20100,20100,1321
20241111,103700,461662150,20100,20100,20100,20100,3
20241111,103600,461601850,20150,20200,20200,20150,13
20241111,103500,461339650,20150,20150,20150,20150,0
20241111,103400,461339650,20150,20150,20150,20150,16
20241111,103300,461017250,20200,20150,20200,20150,8
20241111,103200,460856000,20150,20200,20200,20100,74
20241111,103100,459367550,20200,20150,20200,20150,320
20241111,103000,452912050,20100,20150,20150,20100,61
20241111,102900,451683350,20100,20100,20100,20100,0
20241111,102800,451683350,20100,20100,20150,20100,35
20241111,102700,450979150,20100,20100,20150,20100,91
20241111,102600,449149750,20200,20200,20200,20200,1
20241111,102500,449129550,20100,20100,20100,20100,17
20241111,102400,448787850,20150,20100,20150,20100,289
20241111,102300,442968950,20100,20100,20100,20050,399
20241111,102200,434949900,20100,20150,20150,20100,142
20241111,102100,432090100,20100,20100,20100,20050,226
20241111,102000,427548300,20100,20100,20100,20050,1131
20241111,101900,404861300,20100,20100,20150,20100,865
20241111,101800,387462400,20100,20100,20100,20100,300
20241111,101700,381432400,20100,20150,20150,20100,425
20241111,101600,372889500,20150,20100,20150,20100,863
20241111,101500,355522550,20100,20150,20150,20100,656
20241111,101400,342332300,20100,20150,20150,20100,66
20241111,101300,341003200,20150,20100,20150,20100,287
20241111,101200,335228350,20100,20150,20150,20100,962
20241111,101100,315892100,20150,20150,20150,20150,41
20241111,101000,315065950,20100,20150,20150,20100,249
20241111,100900,310060950,20200,20150,20200,20100,42
20241111,100800,309215250,20150,20150,20200,20150,61
20241111,100700,307986000,20200,20200,20200,20200,1
20241111,100600,307965800,20200,20150,20200,20150,764
20241111,100500,292569050,20200,20200,20200,20200,166
20241111,100400,289215850,20200,20200,20200,20200,1183
20241111,100300,265319250,20250,20250,20250,20200,360
20241111,100200,258044750,20250,20250,20250,20250,1050
20241111,100100,236782250,20300,20300,20300,20300,0
20241111,100000,236782250,20300,20300,20300,20300,1
20241111,095900,236761950,20300,20300,20300,20300,19
20241111,095800,236376250,20300,20250,20300,20200,594
20241111,095700,224370500,20250,20250,20250,20250,0
20241111,095600,224370500,20250,20250,20250,20250,156
20241111,095500,221211500,20250,20250,20250,20250,0
20241111,095400,221211500,20250,20250,20250,20250,496
20241111,095300,211167500,20250,20300,20350,20250,1743
20241111,095200,175808300,20350,20350,20350,20350,0
20241111,095100,175808300,20350,20350,20350,20350,1
20241111,095000,175787950,20350,20350,20350,20350,130
20241111,094900,173142450,20350,20350,20350,20350,12
20241111,094800,172898250,20350,20300,20350,20300,112
20241111,094700,170624100,20350,20350,20350,20350,50
20241111,094600,169606600,20350,20350,20350,20350,1
20241111,094500,169586250,20350,20350,20350,20350,250
20241111,094400,164498750,20350,20350,20350,20350,0
20241111,094300,164498750,20350,20350,20350,20350,5
20241111,094200,164397000,20350,20350,20350,20350,147
20241111,094100,161405550,20400,20400,20400,20400,3
20241111,094000,161344350,20400,20400,20400,20400,0
20241111,093900,161344350,20400,20400,20400,20300,360
20241111,093800,154000450,20400,20400,20400,20400,32
20241111,093700,153347650,20350,20400,20400,20350,111
20241111,093600,151088450,20400,20400,20400,20400,0
20241111,093500,151088450,20400,20350,20400,20350,4
20241111,093400,151006900,20350,20350,20350,20350,161
20241111,093300,147730550,20400,20400,20400,20400,10
20241111,093200,147526550,20400,20350,20400,20350,195
20241111,093100,143555950,20350,20400,20400,20350,1765
20241111,093000,107587600,20450,20450,20450,20450,1
20241111,092900,107567150,20400,20450,20450,20400,55
20241111,092800,106442900,20500,20500,20500,20500,10
20241111,092700,106237900,20500,20500,20500,20500,6
20241111,092600,106114900,20400,20400,20400,20400,0
20241111,092500,106114900,20400,20400,20400,20400,2
20241111,092400,106074100,20450,20450,20450,20450,10
20241111,092300,105869600,20400,20400,20400,20400,140
20241111,092200,103013600,20400,20450,20500,20400,70
20241111,092100,101584500,20450,20450,20450,20450,3
20241111,092000,101523150,20400,20400,20400,20400,201
20241111,091900,97422750,20400,20400,20400,20400,5
20241111,091800,97320750,20500,20500,20500,20500,0
20241111,091700,97320750,20500,20400,20500,20400,52
20241111,091600,96259800,20450,20450,20450,20450,300
20241111,091500,90124800,20450,20450,20450,20450,10
20241111,091400,89920300,20500,20500,20500,20500,0
20241111,091300,89920300,20500,20500,20500,20500,5
20241111,091200,89817800,20400,20450,20450,20400,954
20241111,091100,70341300,20500,20500,20500,20500,1
20241111,091000,70320800,20500,20450,20500,20400,1351
20241111,090900,42694300,20500,20500,20500,20500,10
20241111,090800,42489300,20550,20550,20550,20550,0
20241111,090700,42489300,20550,20450,20550,20450,37
20241111,090600,41731750,20550,20550,20550,20550,2
20241111,090500,41690650,20550,20500,20550,20500,11
20241111,090400,41465100,20500,20500,20500,20500,2
20241111,090300,41424100,20500,20500,20500,20500,6
20241111,090200,41301100,20500,20500,20500,20500,1411
20241111,090100,12375600,20550,20550,20550,20550,1
20241111,090000,12355050,20600,20500,20650,20500,597