KissMeData/032190/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191200,811337990,10610,10610,10610,10610,375
20241111,191100,811337990,10610,10610,10610,10610,0
20241111,191000,811337990,10610,10610,10610,10610,0
20241111,190900,811337990,10610,10610,10610,10610,0
20241111,190800,811337990,10610,10610,10610,10610,0
20241111,190700,811337990,10610,10610,10610,10610,0
20241111,190600,811337990,10610,10610,10610,10610,0
20241111,190500,811337990,10610,10610,10610,10610,0
20241111,190400,811337990,10610,10610,10610,10610,0
20241111,190300,811337990,10610,10610,10610,10610,0
20241111,190200,811337990,10610,10610,10610,10610,0
20241111,190100,811337990,10610,10610,10610,10610,0
20241111,190000,811337990,10610,10610,10610,10610,0
20241111,185900,811337990,10610,10610,10610,10610,0
20241111,185800,811337990,10610,10610,10610,10610,0
20241111,185700,811337990,10610,10610,10610,10610,0
20241111,185600,811337990,10610,10610,10610,10610,0
20241111,185500,811337990,10610,10610,10610,10610,0
20241111,185400,811337990,10610,10610,10610,10610,0
20241111,185300,811337990,10610,10610,10610,10610,0
20241111,185200,811337990,10610,10610,10610,10610,0
20241111,185100,811337990,10610,10610,10610,10610,0
20241111,185000,811337990,10610,10610,10610,10610,0
20241111,184900,811337990,10610,10610,10610,10610,0
20241111,184800,811337990,10610,10610,10610,10610,0
20241111,184700,811337990,10610,10610,10610,10610,0
20241111,184600,811337990,10610,10610,10610,10610,0
20241111,184500,811337990,10610,10610,10610,10610,0
20241111,184400,811337990,10610,10610,10610,10610,0
20241111,184300,811337990,10610,10610,10610,10610,0
20241111,184200,811337990,10610,10610,10610,10610,375
20241111,184100,811337990,10610,10610,10610,10610,0
20241111,184000,811337990,10610,10610,10610,10610,0
20241111,183900,811337990,10610,10610,10610,10610,0
20241111,183800,811337990,10610,10610,10610,10610,0
20241111,183700,811337990,10610,10610,10610,10610,0
20241111,183600,811337990,10610,10610,10610,10610,0
20241111,183500,811337990,10610,10610,10610,10610,0
20241111,183400,811337990,10610,10610,10610,10610,0
20241111,183300,811337990,10610,10610,10610,10610,0
20241111,183200,811337990,10610,10610,10610,10610,0
20241111,183100,811337990,10610,10610,10610,10610,0
20241111,183000,811337990,10610,10610,10610,10610,0
20241111,182900,811337990,10610,10610,10610,10610,0
20241111,182800,811337990,10610,10610,10610,10610,0
20241111,182700,811337990,10610,10610,10610,10610,0
20241111,182600,811337990,10610,10610,10610,10610,0
20241111,182500,811337990,10610,10610,10610,10610,0
20241111,182400,811337990,10610,10610,10610,10610,0
20241111,182300,811337990,10610,10610,10610,10610,0
20241111,182200,811337990,10610,10610,10610,10610,0
20241111,182100,811337990,10610,10610,10610,10610,0
20241111,182000,811337990,10610,10610,10610,10610,0
20241111,181900,811337990,10610,10610,10610,10610,0
20241111,181800,811337990,10610,10610,10610,10610,0
20241111,181700,811337990,10610,10610,10610,10610,0
20241111,181600,811337990,10610,10610,10610,10610,0
20241111,181500,811337990,10610,10610,10610,10610,0
20241111,181400,811337990,10610,10610,10610,10610,0
20241111,181300,811337990,10610,10610,10610,10610,0
20241111,181200,811337990,10610,10610,10610,10610,375
20241111,181100,811337990,10610,10610,10610,10610,0
20241111,181000,811337990,10610,10610,10610,10610,0
20241111,180900,811337990,10610,10610,10610,10610,0
20241111,180800,811337990,10610,10610,10610,10610,0
20241111,180700,811337990,10610,10610,10610,10610,0
20241111,180600,811337990,10610,10610,10610,10610,0
20241111,180500,811337990,10610,10610,10610,10610,0
20241111,180400,811337990,10610,10610,10610,10610,0
20241111,180300,811337990,10610,10610,10610,10610,0
20241111,180200,811337990,10610,10610,10610,10610,0
20241111,180100,811337990,10610,10610,10610,10610,0
20241111,180000,811337990,10610,10610,10610,10610,0
20241111,175900,811337990,10610,10610,10610,10610,0
20241111,175800,811337990,10610,10610,10610,10610,0
20241111,175700,811337990,10610,10610,10610,10610,0
20241111,175600,811337990,10610,10610,10610,10610,0
20241111,175500,811337990,10610,10610,10610,10610,0
20241111,175400,811337990,10610,10610,10610,10610,0
20241111,175300,811337990,10610,10610,10610,10610,0
20241111,175200,811337990,10610,10610,10610,10610,0
20241111,175100,811337990,10610,10610,10610,10610,0
20241111,175000,811337990,10610,10610,10610,10610,0
20241111,174900,811337990,10610,10610,10610,10610,0
20241111,174800,811337990,10610,10610,10610,10610,0
20241111,174700,811337990,10610,10610,10610,10610,0
20241111,174600,811337990,10610,10610,10610,10610,0
20241111,174500,811337990,10610,10610,10610,10610,0
20241111,174400,811337990,10610,10610,10610,10610,0
20241111,174300,811337990,10610,10610,10610,10610,0
20241111,174200,811337990,10610,10610,10610,10610,375
20241111,174100,811337990,10610,10610,10610,10610,0
20241111,174000,811337990,10610,10610,10610,10610,0
20241111,173900,811337990,10610,10610,10610,10610,0
20241111,173800,811337990,10610,10610,10610,10610,0
20241111,173700,811337990,10610,10610,10610,10610,0
20241111,173600,811337990,10610,10610,10610,10610,0
20241111,173500,811337990,10610,10610,10610,10610,0
20241111,173400,811337990,10610,10610,10610,10610,0
20241111,173300,811337990,10610,10610,10610,10610,0
20241111,173200,811337990,10610,10610,10610,10610,0
20241111,173100,811337990,10610,10610,10610,10610,0
20241111,173000,811337990,10610,10610,10610,10610,0
20241111,172900,811337990,10610,10610,10610,10610,0
20241111,172800,811337990,10610,10610,10610,10610,0
20241111,172700,811337990,10610,10610,10610,10610,0
20241111,172600,811337990,10610,10610,10610,10610,0
20241111,172500,811337990,10610,10610,10610,10610,0
20241111,172400,811337990,10610,10610,10610,10610,0
20241111,172300,811337990,10610,10610,10610,10610,0
20241111,172200,811337990,10610,10610,10610,10610,0
20241111,172100,811337990,10610,10610,10610,10610,0
20241111,172000,811337990,10610,10610,10610,10610,0
20241111,171900,811337990,10610,10610,10610,10610,0
20241111,171800,811337990,10610,10610,10610,10610,0
20241111,171700,811337990,10610,10610,10610,10610,0
20241111,171600,811337990,10610,10610,10610,10610,0
20241111,171500,811337990,10610,10610,10610,10610,0
20241111,171400,811337990,10610,10610,10610,10610,0
20241111,171300,811337990,10610,10610,10610,10610,0
20241111,171200,811337990,10610,10610,10610,10610,375
20241111,171100,811337990,10610,10610,10610,10610,0
20241111,171000,811337990,10610,10610,10610,10610,0
20241111,170900,811337990,10610,10610,10610,10610,0
20241111,170800,811337990,10610,10610,10610,10610,0
20241111,170700,811337990,10610,10610,10610,10610,0
20241111,170600,811337990,10610,10610,10610,10610,0
20241111,170500,811337990,10610,10610,10610,10610,0
20241111,170400,811337990,10610,10610,10610,10610,0
20241111,170300,811337990,10610,10610,10610,10610,0
20241111,170200,811337990,10610,10610,10610,10610,0
20241111,170100,811337990,10610,10610,10610,10610,0
20241111,170000,811337990,10610,10610,10610,10610,0
20241111,165900,811337990,10610,10610,10610,10610,0
20241111,165800,811337990,10610,10610,10610,10610,0
20241111,165700,811337990,10610,10610,10610,10610,0
20241111,165600,811337990,10610,10610,10610,10610,0
20241111,165500,811337990,10610,10610,10610,10610,0
20241111,165400,811337990,10610,10610,10610,10610,0
20241111,165300,811337990,10610,10610,10610,10610,0
20241111,165200,811337990,10610,10610,10610,10610,0
20241111,165100,811337990,10610,10610,10610,10610,0
20241111,165000,811337990,10610,10610,10610,10610,0
20241111,164900,811337990,10610,10610,10610,10610,0
20241111,164800,811337990,10610,10610,10610,10610,0
20241111,164700,811337990,10610,10610,10610,10610,0
20241111,164600,811337990,10610,10610,10610,10610,0
20241111,164500,811337990,10610,10610,10610,10610,0
20241111,164400,811337990,10610,10610,10610,10610,0
20241111,164300,811337990,10610,10610,10610,10610,0
20241111,164200,811337990,10610,10610,10610,10610,375
20241111,164100,811337990,10610,10610,10610,10610,0
20241111,164000,811337990,10610,10610,10610,10610,0
20241111,163900,811337990,10610,10610,10610,10610,0
20241111,163800,811337990,10610,10610,10610,10610,0
20241111,163700,811337990,10610,10610,10610,10610,0
20241111,163600,811337990,10610,10610,10610,10610,0
20241111,163500,811337990,10610,10610,10610,10610,0
20241111,163400,811337990,10610,10610,10610,10610,0
20241111,163300,811337990,10610,10610,10610,10610,0
20241111,163200,811337990,10610,10610,10610,10610,0
20241111,163100,811337990,10610,10610,10610,10610,0
20241111,163000,811337990,10610,10610,10610,10610,0
20241111,162900,811337990,10610,10610,10610,10610,0
20241111,162800,811337990,10610,10610,10610,10610,0
20241111,162700,811337990,10610,10610,10610,10610,0
20241111,162600,811337990,10610,10610,10610,10610,0
20241111,162500,811337990,10610,10610,10610,10610,0
20241111,162400,811337990,10610,10610,10610,10610,0
20241111,162300,811337990,10610,10610,10610,10610,0
20241111,162200,811337990,10610,10610,10610,10610,0
20241111,162100,811337990,10610,10610,10610,10610,0
20241111,162000,811337990,10610,10610,10610,10610,0
20241111,161900,811337990,10610,10610,10610,10610,0
20241111,161800,811337990,10610,10610,10610,10610,0
20241111,161700,811337990,10610,10610,10610,10610,0
20241111,161600,811337990,10610,10610,10610,10610,0
20241111,161500,811337990,10610,10610,10610,10610,0
20241111,161400,811337990,10610,10610,10610,10610,0
20241111,161300,811337990,10610,10610,10610,10610,0
20241111,161200,811337990,10610,10610,10610,10610,375
20241111,161100,811337990,10610,10610,10610,10610,0
20241111,161000,811337990,10610,10610,10610,10610,0
20241111,160900,811337990,10610,10610,10610,10610,0
20241111,160800,811337990,10610,10610,10610,10610,0
20241111,160700,811337990,10610,10610,10610,10610,0
20241111,160600,811337990,10610,10610,10610,10610,0
20241111,160500,811337990,10610,10610,10610,10610,0
20241111,160400,811337990,10610,10610,10610,10610,0
20241111,160300,811337990,10610,10610,10610,10610,0
20241111,160200,811337990,10610,10610,10610,10610,0
20241111,160100,811337990,10610,10610,10610,10610,0
20241111,160000,811337990,10610,10610,10610,10610,0
20241111,155900,811337990,10610,10610,10610,10610,0
20241111,155800,811337990,10610,10610,10610,10610,0
20241111,155700,811337990,10610,10610,10610,10610,0
20241111,155600,811337990,10610,10610,10610,10610,0
20241111,155500,811337990,10610,10610,10610,10610,0
20241111,155400,811337990,10610,10610,10610,10610,0
20241111,155300,811337990,10610,10610,10610,10610,0
20241111,155200,811337990,10610,10610,10610,10610,0
20241111,155100,811337990,10610,10610,10610,10610,0
20241111,155000,811337990,10610,10610,10610,10610,0
20241111,154900,811337990,10610,10610,10610,10610,0
20241111,154800,811337990,10610,10610,10610,10610,0
20241111,154700,811337990,10610,10610,10610,10610,0
20241111,154600,811337990,10610,10610,10610,10610,0
20241111,154500,811337990,10610,10610,10610,10610,0
20241111,154400,811337990,10610,10610,10610,10610,0
20241111,154300,811337990,10610,10610,10610,10610,0
20241111,154200,811337990,10610,10610,10610,10610,375
20241111,154100,811337990,10610,10610,10610,10610,0
20241111,154000,811337990,10610,10610,10610,10610,0
20241111,153900,811337990,10610,10610,10610,10610,0
20241111,153800,811337990,10610,10610,10610,10610,0
20241111,153700,811337990,10610,10610,10610,10610,0
20241111,153600,811337990,10610,10610,10610,10610,0
20241111,153500,811337990,10610,10610,10610,10610,0
20241111,153400,811337990,10610,10610,10610,10610,0
20241111,153300,811337990,10610,10610,10610,10610,0
20241111,153200,811337990,10610,10610,10610,10610,0
20241111,153100,811337990,10610,10610,10610,10610,0
20241111,153000,811337990,10610,10610,10610,10610,375
20241111,152900,807359240,10680,10680,10680,10680,0
20241111,152800,807359240,10680,10680,10680,10680,0
20241111,152700,807359240,10680,10680,10680,10680,0
20241111,152600,807359240,10680,10680,10680,10680,0
20241111,152500,807359240,10680,10680,10680,10680,0
20241111,152400,807359240,10680,10680,10680,10680,0
20241111,152300,807359240,10680,10680,10680,10680,0
20241111,152200,807359240,10680,10680,10680,10680,0
20241111,152100,807359240,10680,10680,10680,10680,0
20241111,152000,807359240,10680,10680,10680,10680,0
20241111,151900,807359240,10680,10680,10680,10600,283
20241111,151800,804342450,10680,10600,10680,10600,948
20241111,151700,794222920,10600,10670,10700,10600,2001
20241111,151600,772839450,10590,10600,10600,10590,500
20241111,151500,767540530,10680,10680,10680,10680,0
20241111,151400,767540530,10680,10680,10680,10680,0
20241111,151300,767540530,10680,10660,10680,10660,1000
20241111,151200,756870010,10590,10590,10590,10590,0
20241111,151100,756870010,10590,10610,10660,10590,1752
20241111,151000,738228360,10610,10610,10610,10610,101
20241111,150900,737156750,10610,10610,10610,10610,0
20241111,150800,737156750,10610,10610,10610,10610,0
20241111,150700,737156750,10610,10610,10610,10610,0
20241111,150600,737156750,10610,10610,10610,10610,1
20241111,150500,737146140,10610,10610,10610,10610,15
20241111,150400,736986990,10610,10610,10610,10610,82
20241111,150300,736116970,10610,10600,10610,10600,944
20241111,150200,726107860,10600,10600,10600,10600,1005
20241111,150100,715454860,10590,10590,10590,10590,0
20241111,150000,715454860,10590,10590,10590,10590,1
20241111,145900,715444270,10600,10600,10600,10600,0
20241111,145800,715444270,10600,10600,10600,10600,2
20241111,145700,715423070,10590,10590,10590,10590,0
20241111,145600,715423070,10590,10590,10590,10590,173
20241111,145500,713591000,10590,10580,10590,10580,805
20241111,145400,705068140,10580,10580,10580,10580,0
20241111,145300,705068140,10580,10590,10590,10580,14
20241111,145200,704920010,10580,10580,10580,10580,0
20241111,145100,704920010,10580,10580,10580,10580,0
20241111,145000,704920010,10580,10570,10580,10570,15
20241111,144900,704761400,10590,10590,10590,10590,0
20241111,144800,704761400,10590,10590,10590,10590,75
20241111,144700,703967150,10590,10600,10600,10580,278
20241111,144600,701022890,10600,10600,10600,10600,1
20241111,144500,701012290,10600,10600,10600,10600,3
20241111,144400,700980490,10600,10600,10600,10600,13
20241111,144300,700842690,10600,10600,10600,10600,8
20241111,144200,700757890,10600,10600,10600,10600,0
20241111,144100,700757890,10600,10600,10600,10600,0
20241111,144000,700757890,10600,10600,10600,10600,94
20241111,143900,699761490,10610,10610,10610,10610,0
20241111,143800,699761490,10610,10610,10610,10610,0
20241111,143700,699761490,10610,10610,10610,10610,141
20241111,143600,698265480,10620,10620,10620,10620,4
20241111,143500,698223000,10610,10610,10610,10610,359
20241111,143400,694414010,10600,10590,10600,10590,725
20241111,143300,686731990,10580,10580,10580,10580,698
20241111,143200,679347150,10580,10580,10580,10580,0
20241111,143100,679347150,10580,10580,10580,10580,13
20241111,143000,679209610,10580,10580,10580,10580,0
20241111,142900,679209610,10580,10580,10580,10580,1
20241111,142800,679199030,10590,10590,10590,10590,0
20241111,142700,679199030,10590,10590,10590,10590,4
20241111,142600,679156670,10580,10580,10580,10580,294
20241111,142500,676046150,10580,10580,10580,10580,0
20241111,142400,676046150,10580,10580,10580,10580,0
20241111,142300,676046150,10580,10580,10580,10580,10
20241111,142200,675940350,10570,10570,10570,10570,200
20241111,142100,673826350,10580,10580,10580,10580,0
20241111,142000,673826350,10580,10580,10580,10580,9
20241111,141900,673731130,10580,10580,10580,10580,0
20241111,141800,673731130,10580,10580,10580,10580,0
20241111,141700,673731130,10580,10570,10580,10570,48
20241111,141600,673223480,10580,10580,10580,10580,2
20241111,141500,673202320,10580,10580,10580,10580,0
20241111,141400,673202320,10580,10580,10580,10580,0
20241111,141300,673202320,10580,10580,10580,10580,3
20241111,141200,673170580,10580,10580,10580,10580,0
20241111,141100,673170580,10580,10580,10580,10580,0
20241111,141000,673170580,10580,10580,10580,10580,1
20241111,140900,673160000,10580,10580,10580,10580,872
20241111,140800,663934240,10580,10580,10580,10580,1075
20241111,140700,652560740,10580,10580,10590,10580,63
20241111,140600,651894100,10580,10580,10580,10580,1567
20241111,140500,635315240,10580,10580,10580,10580,173
20241111,140400,633484900,10590,10590,10590,10590,40
20241111,140300,633061300,10580,10580,10580,10580,0
20241111,140200,633061300,10580,10580,10580,10580,0
20241111,140100,633061300,10580,10580,10580,10580,0
20241111,140000,633061300,10580,10580,10580,10580,0
20241111,135900,633061300,10580,10580,10580,10580,6
20241111,135800,632997820,10600,10600,10600,10600,228
20241111,135700,630581020,10600,10580,10600,10580,29
20241111,135600,630274000,10570,10570,10570,10570,0
20241111,135500,630274000,10570,10570,10570,10570,0
20241111,135400,630274000,10570,10570,10570,10570,0
20241111,135300,630274000,10570,10570,10570,10570,0
20241111,135200,630274000,10570,10570,10570,10570,0
20241111,135100,630274000,10570,10570,10570,10570,0
20241111,135000,630274000,10570,10600,10600,10570,11
20241111,134900,630157640,10570,10570,10570,10570,0
20241111,134800,630157640,10570,10570,10570,10570,4
20241111,134700,630115360,10600,10600,10600,10600,0
20241111,134600,630115360,10600,10570,10600,10570,3060
20241111,134500,597695530,10560,10560,10560,10560,12
20241111,134400,597568810,10560,10560,10560,10560,0
20241111,134300,597568810,10560,10560,10560,10560,227
20241111,134200,595171690,10570,10570,10570,10570,0
20241111,134100,595171690,10570,10570,10570,10570,1
20241111,134000,595161120,10570,10570,10570,10570,39
20241111,133900,594748890,10560,10580,10580,10560,20
20241111,133800,594537670,10590,10590,10590,10590,0
20241111,133700,594537670,10590,10590,10590,10590,0
20241111,133600,594537670,10590,10590,10590,10590,0
20241111,133500,594537670,10590,10580,10590,10580,850
20241111,133400,585537240,10550,10550,10550,10550,900
20241111,133300,576042240,10550,10550,10550,10550,12
20241111,133200,575915640,10570,10570,10570,10570,8
20241111,133100,575831080,10570,10560,10570,10560,22
20241111,133000,575598640,10560,10560,10560,10560,0
20241111,132900,575598640,10560,10560,10560,10560,4
20241111,132800,575556400,10590,10590,10590,10590,0
20241111,132700,575556400,10590,10590,10590,10590,0
20241111,132600,575556400,10590,10590,10590,10590,0
20241111,132500,575556400,10590,10590,10590,10590,10
20241111,132400,575450500,10590,10590,10590,10590,0
20241111,132300,575450500,10590,10590,10590,10590,0
20241111,132200,575450500,10590,10590,10590,10590,0
20241111,132100,575450500,10590,10590,10590,10590,556
20241111,132000,569562460,10590,10550,10590,10540,2454
20241111,131900,543661880,10560,10560,10560,10560,0
20241111,131800,543661880,10560,10560,10560,10560,31
20241111,131700,543334520,10570,10570,10570,10570,0
20241111,131600,543334520,10570,10570,10570,10570,0
20241111,131500,543334520,10570,10570,10570,10570,5
20241111,131400,543281670,10570,10570,10570,10570,2
20241111,131300,543260530,10560,10560,10560,10560,23
20241111,131200,543017650,10560,10560,10560,10560,0
20241111,131100,543017650,10560,10560,10560,10560,1
20241111,131000,543007090,10560,10560,10560,10560,10
20241111,130900,542901490,10560,10560,10560,10560,0
20241111,130800,542901490,10560,10560,10560,10560,12
20241111,130700,542774770,10560,10570,10570,10560,33
20241111,130600,542426200,10570,10570,10570,10570,1
20241111,130500,542415630,10540,10540,10540,10540,0
20241111,130400,542415630,10540,10540,10540,10540,2
20241111,130300,542394550,10540,10540,10540,10540,0
20241111,130200,542394550,10540,10550,10550,10540,395
20241111,130100,538230000,10550,10550,10550,10550,15
20241111,130000,538071750,10570,10570,10570,10540,6
20241111,125900,538008420,10540,10540,10540,10540,12
20241111,125800,537881940,10570,10550,10570,10540,22
20241111,125700,537649830,10540,10540,10540,10540,0
20241111,125600,537649830,10540,10560,10560,10540,150
20241111,125500,536067410,10550,10560,10560,10550,361
20241111,125400,532257950,10560,10560,10560,10560,5
20241111,125300,532205150,10560,10560,10560,10560,2
20241111,125200,532184030,10560,10560,10560,10560,0
20241111,125100,532184030,10560,10560,10560,10560,0
20241111,125000,532184030,10560,10550,10560,10550,11
20241111,124900,532067960,10550,10550,10550,10550,3
20241111,124800,532036310,10560,10570,10570,10560,245
20241111,124700,529449100,10570,10570,10570,10570,2
20241111,124600,529427960,10570,10570,10570,10570,1
20241111,124500,529417390,10570,10570,10570,10570,24
20241111,124400,529163710,10560,10580,10580,10560,102
20241111,124300,528086550,10580,10580,10580,10580,2
20241111,124200,528065390,10560,10560,10560,10560,0
20241111,124100,528065390,10560,10560,10560,10560,300
20241111,124000,524897390,10580,10580,10580,10580,1
20241111,123900,524886810,10580,10560,10580,10560,234
20241111,123800,522415630,10560,10570,10570,10560,143
20241111,123700,520904550,10570,10570,10570,10570,123
20241111,123600,519604440,10580,10580,10580,10580,3
20241111,123500,519572700,10580,10580,10580,10580,60
20241111,123400,518937900,10580,10580,10580,10580,0
20241111,123300,518937900,10580,10580,10580,10580,50
20241111,123200,518408900,10580,10570,10580,10570,14
20241111,123100,518260790,10570,10570,10570,10570,0
20241111,123000,518260790,10570,10570,10570,10570,9
20241111,122900,518165660,10570,10570,10570,10570,0
20241111,122800,518165660,10570,10580,10580,10570,14
20241111,122700,518017630,10580,10580,10580,10580,0
20241111,122600,518017630,10580,10580,10580,10580,0
20241111,122500,518017630,10580,10580,10580,10580,0
20241111,122400,518017630,10580,10580,10580,10580,16
20241111,122300,517848350,10580,10580,10580,10580,11
20241111,122200,517731970,10580,10580,10580,10580,0
20241111,122100,517731970,10580,10580,10580,10580,4
20241111,122000,517689650,10580,10550,10580,10550,4
20241111,121900,517647360,10560,10550,10560,10550,22
20241111,121800,517415190,10550,10560,10560,10550,29
20241111,121700,517109150,10560,10560,10560,10560,0
20241111,121600,517109150,10560,10560,10560,10560,41
20241111,121500,516676190,10560,10560,10560,10560,25
20241111,121400,516412190,10550,10550,10550,10550,0
20241111,121300,516412190,10550,10550,10550,10550,500
20241111,121200,511137190,10550,10550,10550,10550,0
20241111,121100,511137190,10550,10550,10550,10550,0
20241111,121000,511137190,10550,10560,10560,10550,14
20241111,120900,510989480,10560,10560,10560,10560,1
20241111,120800,510978920,10550,10550,10550,10550,50
20241111,120700,510451420,10550,10560,10560,10550,15
20241111,120600,510293120,10560,10560,10560,10560,0
20241111,120500,510293120,10560,10550,10560,10550,14
20241111,120400,510145370,10550,10550,10550,10550,2
20241111,120300,510124270,10550,10550,10550,10550,14
20241111,120200,509976570,10560,10560,10560,10560,1
20241111,120100,509966010,10560,10560,10560,10560,1
20241111,120000,509955450,10560,10560,10560,10560,13
20241111,115900,509818170,10560,10560,10560,10560,0
20241111,115800,509818170,10560,10560,10560,10560,0
20241111,115700,509818170,10560,10560,10580,10560,8
20241111,115600,509733670,10560,10560,10560,10560,0
20241111,115500,509733670,10560,10560,10560,10560,1
20241111,115400,509723110,10560,10560,10560,10560,513
20241111,115300,504305830,10580,10580,10580,10580,0
20241111,115200,504305830,10580,10580,10580,10580,30
20241111,115100,503988430,10580,10580,10580,10580,0
20241111,115000,503988430,10580,10560,10580,10560,16
20241111,114900,503819450,10560,10560,10560,10560,0
20241111,114800,503819450,10560,10580,10580,10560,6
20241111,114700,503755990,10570,10570,10570,10570,13
20241111,114600,503618580,10570,10570,10570,10570,0
20241111,114500,503618580,10570,10570,10570,10570,6
20241111,114400,503555160,10580,10580,10580,10580,3
20241111,114300,503523420,10560,10560,10560,10560,10
20241111,114200,503417820,10560,10560,10560,10560,7
20241111,114100,503343900,10560,10560,10560,10560,9
20241111,114000,503248860,10580,10580,10580,10580,0
20241111,113900,503248860,10580,10580,10580,10580,0
20241111,113800,503248860,10580,10580,10580,10580,9
20241111,113700,503153640,10560,10560,10560,10560,0
20241111,113600,503153640,10560,10560,10560,10560,0
20241111,113500,503153640,10560,10560,10560,10560,0
20241111,113400,503153640,10560,10570,10570,10560,309
20241111,113300,499890460,10570,10570,10570,10570,86
20241111,113200,498981440,10570,10590,10590,10570,3
20241111,113100,498949700,10590,10590,10590,10590,0
20241111,113000,498949700,10590,10590,10590,10590,0
20241111,112900,498949700,10590,10590,10590,10590,2717
20241111,112800,470176670,10570,10580,10580,10570,6
20241111,112700,470113240,10560,10560,10560,10560,0
20241111,112600,470113240,10560,10560,10560,10560,0
20241111,112500,470113240,10560,10560,10560,10560,0
20241111,112400,470113240,10560,10560,10560,10560,0
20241111,112300,470113240,10560,10600,10600,10560,10
20241111,112200,470007600,10600,10600,10600,10600,0
20241111,112100,470007600,10600,10600,10600,10600,0
20241111,112000,470007600,10600,10600,10600,10600,1
20241111,111900,469997000,10600,10600,10600,10600,0
20241111,111800,469997000,10600,10570,10600,10560,1254
20241111,111700,456749480,10570,10570,10570,10570,597
20241111,111600,450439190,10580,10580,10580,10580,472
20241111,111500,445445430,10570,10580,10580,10570,580
20241111,111400,439309100,10580,10580,10580,10580,55
20241111,111300,438727200,10580,10580,10580,10580,0
20241111,111200,438727200,10580,10580,10580,10580,0
20241111,111100,438727200,10580,10590,10590,10580,1522
20241111,111000,422618240,10590,10590,10590,10590,202
20241111,110900,420479060,10590,10590,10590,10590,0
20241111,110800,420479060,10590,10590,10590,10590,189
20241111,110700,418477550,10590,10590,10590,10590,33
20241111,110600,418128080,10600,10600,10600,10600,11
20241111,110500,418011480,10600,10600,10600,10600,2
20241111,110400,417990280,10600,10590,10600,10590,5
20241111,110300,417937290,10600,10600,10600,10600,10
20241111,110200,417831290,10600,10600,10600,10600,109
20241111,110100,416675890,10600,10600,10600,10600,0
20241111,110000,416675890,10600,10610,10610,10600,758
20241111,105900,408633920,10610,10610,10610,10610,1
20241111,105800,408623310,10610,10610,10610,10610,1
20241111,105700,408612700,10610,10610,10610,10610,6
20241111,105600,408549040,10610,10610,10610,10610,0
20241111,105500,408549040,10610,10620,10620,10610,230
20241111,105400,406108720,10670,10670,10670,10670,0
20241111,105300,406108720,10670,10670,10670,10670,64
20241111,105200,405425840,10680,10680,10680,10680,0
20241111,105100,405425840,10680,10680,10680,10680,0
20241111,105000,405425840,10680,10680,10680,10680,0
20241111,104900,405425840,10680,10680,10680,10680,0
20241111,104800,405425840,10680,10680,10680,10680,0
20241111,104700,405425840,10680,10680,10680,10680,0
20241111,104600,405425840,10680,10670,10680,10640,1743
20241111,104500,386818230,10660,10640,10660,10640,324
20241111,104400,383367550,10620,10610,10620,10610,6338
20241111,104300,316121020,10600,10600,10600,10600,0
20241111,104200,316121020,10600,10600,10600,10600,0
20241111,104100,316121020,10600,10600,10600,10600,0
20241111,104000,316121020,10600,10600,10600,10600,0
20241111,103900,316121020,10600,10600,10600,10600,0
20241111,103800,316121020,10600,10600,10600,10600,507
20241111,103700,310746820,10600,10590,10600,10590,64
20241111,103600,310068920,10590,10590,10590,10590,0
20241111,103500,310068920,10590,10590,10590,10590,72
20241111,103400,309306440,10580,10580,10580,10580,7
20241111,103300,309232380,10570,10570,10570,10570,0
20241111,103200,309232380,10570,10570,10570,10570,150
20241111,103100,307646880,10570,10590,10590,10570,228
20241111,103000,305234900,10580,10590,10590,10580,33
20241111,102900,304885530,10580,10580,10580,10580,0
20241111,102800,304885530,10580,10580,10580,10580,0
20241111,102700,304885530,10580,10580,10580,10580,0
20241111,102600,304885530,10580,10580,10580,10580,0
20241111,102500,304885530,10580,10580,10580,10580,50
20241111,102400,304356530,10580,10590,10590,10580,115
20241111,102300,303138760,10590,10590,10590,10590,6
20241111,102200,303075220,10600,10600,10600,10600,0
20241111,102100,303075220,10600,10600,10600,10600,150
20241111,102000,301485220,10600,10580,10600,10580,89
20241111,101900,300543200,10580,10580,10580,10580,1
20241111,101800,300532620,10580,10580,10580,10580,0
20241111,101700,300532620,10580,10580,10580,10580,29
20241111,101600,300225800,10570,10570,10570,10570,0
20241111,101500,300225800,10570,10570,10570,10570,69
20241111,101400,299496470,10570,10570,10570,10570,32
20241111,101300,299158230,10600,10600,10600,10600,0
20241111,101200,299158230,10600,10600,10600,10600,1
20241111,101100,299147630,10570,10570,10570,10570,207
20241111,101000,296959640,10570,10600,10610,10570,1445
20241111,100900,281630550,10600,10600,10600,10600,1
20241111,100800,281619950,10570,10580,10580,10570,12
20241111,100700,281493100,10570,10570,10570,10570,0
20241111,100600,281493100,10570,10570,10570,10570,65
20241111,100500,280806050,10570,10570,10570,10570,11
20241111,100400,280689780,10560,10570,10570,10560,18
20241111,100300,280499600,10570,10600,10600,10570,2248
20241111,100200,256685390,10610,10610,10610,10610,138
20241111,100100,255221210,10610,10610,10610,10610,70
20241111,100000,254478510,10610,10610,10610,10610,1
20241111,095900,254467900,10610,10620,10620,10610,1036
20241111,095800,243475930,10620,10620,10620,10620,1
20241111,095700,243465310,10610,10610,10610,10610,0
20241111,095600,243465310,10610,10610,10610,10610,0
20241111,095500,243465310,10610,10610,10610,10610,0
20241111,095400,243465310,10610,10610,10610,10610,0
20241111,095300,243465310,10610,10610,10610,10610,61
20241111,095200,242818100,10610,10610,10620,10610,1579
20241111,095100,226064210,10630,10640,10640,10620,3652
20241111,095000,187255310,10640,10640,10640,10640,119
20241111,094900,185989150,10650,10650,10650,10650,99
20241111,094800,184934800,10650,10640,10650,10640,425
20241111,094700,180412780,10650,10650,10650,10650,5
20241111,094600,180359530,10650,10640,10650,10640,340
20241111,094500,176741920,10640,10640,10640,10640,4
20241111,094400,176699360,10640,10650,10650,10640,116
20241111,094300,175464830,10660,10660,10660,10660,11
20241111,094200,175347570,10650,10660,10660,10650,5
20241111,094100,175294290,10660,10660,10660,10660,43
20241111,094000,174835910,10660,10640,10660,10640,25
20241111,093900,174569440,10640,10630,10640,10630,377
20241111,093800,170561570,10640,10640,10640,10640,0
20241111,093700,170561570,10640,10650,10650,10630,2460
20241111,093600,144384190,10650,10660,10660,10650,35
20241111,093500,144011240,10660,10660,10660,10660,1
20241111,093400,144000580,10660,10660,10660,10660,0
20241111,093300,144000580,10660,10660,10660,10660,13
20241111,093200,143862000,10660,10650,10660,10650,51
20241111,093100,143318570,10650,10650,10650,10640,329
20241111,093000,139814980,10650,10650,10650,10650,5
20241111,092900,139761730,10640,10640,10640,10640,69
20241111,092800,139027570,10640,10640,10640,10640,101
20241111,092700,137952930,10650,10650,10650,10650,5
20241111,092600,137899680,10640,10630,10640,10630,338
20241111,092500,134306610,10630,10640,10650,10620,684
20241111,092400,127030800,10650,10650,10650,10650,730
20241111,092300,119256300,10650,10650,10650,10650,83
20241111,092200,118372350,10650,10740,10740,10650,38
20241111,092100,117965130,10650,10740,10750,10650,1133
20241111,092000,105799350,10760,10760,10760,10760,11
20241111,091900,105680990,10660,10640,10810,10640,1169
20241111,091800,93114340,10610,10610,10610,10610,0
20241111,091700,93114340,10610,10620,10620,10610,1099
20241111,091600,81449970,10620,10630,10630,10620,132
20241111,091500,80048120,10630,10630,10630,10630,234
20241111,091400,77560700,10640,10650,10650,10640,86
20241111,091300,76645620,10660,10660,10660,10660,102
20241111,091200,75558300,10660,10660,10660,10660,1
20241111,091100,75547640,10660,10660,10660,10630,201
20241111,091000,73408220,10660,10650,10660,10630,133
20241111,090900,71991920,10660,10660,10660,10660,10
20241111,090800,71885320,10660,10620,10660,10620,393
20241111,090700,67710450,10620,10650,10650,10620,957
20241111,090600,57526030,10650,10660,10670,10650,328
20241111,090500,54029480,10670,10670,10670,10650,1226
20241111,090400,40961440,10690,10720,10720,10650,1329
20241111,090300,26759630,10720,10740,10760,10720,289
20241111,090200,23658070,10730,10760,10770,10730,365
20241111,090100,19731920,10750,10810,10820,10750,1098
20241111,090000,7886680,10820,10800,10820,10800,635