KissMeData/331920/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,210900,197441680,3695,3695,3695,3695,1634
20241111,210800,197441680,3695,3695,3695,3695,0
20241111,210700,197441680,3695,3695,3695,3695,0
20241111,210600,197441680,3695,3695,3695,3695,0
20241111,210500,197441680,3695,3695,3695,3695,0
20241111,210400,197441680,3695,3695,3695,3695,0
20241111,210300,197441680,3695,3695,3695,3695,0
20241111,210200,197441680,3695,3695,3695,3695,0
20241111,210100,197441680,3695,3695,3695,3695,0
20241111,210000,197441680,3695,3695,3695,3695,0
20241111,205900,197441680,3695,3695,3695,3695,0
20241111,205800,197441680,3695,3695,3695,3695,0
20241111,205700,197441680,3695,3695,3695,3695,0
20241111,205600,197441680,3695,3695,3695,3695,0
20241111,205500,197441680,3695,3695,3695,3695,0
20241111,205400,197441680,3695,3695,3695,3695,0
20241111,205300,197441680,3695,3695,3695,3695,0
20241111,205200,197441680,3695,3695,3695,3695,0
20241111,205100,197441680,3695,3695,3695,3695,0
20241111,205000,197441680,3695,3695,3695,3695,0
20241111,204900,197441680,3695,3695,3695,3695,0
20241111,204800,197441680,3695,3695,3695,3695,0
20241111,204700,197441680,3695,3695,3695,3695,0
20241111,204600,197441680,3695,3695,3695,3695,0
20241111,204500,197441680,3695,3695,3695,3695,0
20241111,204400,197441680,3695,3695,3695,3695,0
20241111,204300,197441680,3695,3695,3695,3695,0
20241111,204200,197441680,3695,3695,3695,3695,0
20241111,204100,197441680,3695,3695,3695,3695,0
20241111,204000,197441680,3695,3695,3695,3695,0
20241111,203900,197441680,3695,3695,3695,3695,1634
20241111,203800,197441680,3695,3695,3695,3695,0
20241111,203700,197441680,3695,3695,3695,3695,0
20241111,203600,197441680,3695,3695,3695,3695,0
20241111,203500,197441680,3695,3695,3695,3695,0
20241111,203400,197441680,3695,3695,3695,3695,0
20241111,203300,197441680,3695,3695,3695,3695,0
20241111,203200,197441680,3695,3695,3695,3695,0
20241111,203100,197441680,3695,3695,3695,3695,0
20241111,203000,197441680,3695,3695,3695,3695,0
20241111,202900,197441680,3695,3695,3695,3695,0
20241111,202800,197441680,3695,3695,3695,3695,0
20241111,202700,197441680,3695,3695,3695,3695,0
20241111,202600,197441680,3695,3695,3695,3695,0
20241111,202500,197441680,3695,3695,3695,3695,0
20241111,202400,197441680,3695,3695,3695,3695,0
20241111,202300,197441680,3695,3695,3695,3695,0
20241111,202200,197441680,3695,3695,3695,3695,0
20241111,202100,197441680,3695,3695,3695,3695,0
20241111,202000,197441680,3695,3695,3695,3695,0
20241111,201900,197441680,3695,3695,3695,3695,0
20241111,201800,197441680,3695,3695,3695,3695,0
20241111,201700,197441680,3695,3695,3695,3695,0
20241111,201600,197441680,3695,3695,3695,3695,0
20241111,201500,197441680,3695,3695,3695,3695,0
20241111,201400,197441680,3695,3695,3695,3695,0
20241111,201300,197441680,3695,3695,3695,3695,0
20241111,201200,197441680,3695,3695,3695,3695,0
20241111,201100,197441680,3695,3695,3695,3695,0
20241111,201000,197441680,3695,3695,3695,3695,0
20241111,200900,197441680,3695,3695,3695,3695,1634
20241111,200800,197441680,3695,3695,3695,3695,0
20241111,200700,197441680,3695,3695,3695,3695,0
20241111,200600,197441680,3695,3695,3695,3695,0
20241111,200500,197441680,3695,3695,3695,3695,0
20241111,200400,197441680,3695,3695,3695,3695,0
20241111,200300,197441680,3695,3695,3695,3695,0
20241111,200200,197441680,3695,3695,3695,3695,0
20241111,200100,197441680,3695,3695,3695,3695,0
20241111,200000,197441680,3695,3695,3695,3695,0
20241111,195900,197441680,3695,3695,3695,3695,0
20241111,195800,197441680,3695,3695,3695,3695,0
20241111,195700,197441680,3695,3695,3695,3695,0
20241111,195600,197441680,3695,3695,3695,3695,0
20241111,195500,197441680,3695,3695,3695,3695,0
20241111,195400,197441680,3695,3695,3695,3695,0
20241111,195300,197441680,3695,3695,3695,3695,0
20241111,195200,197441680,3695,3695,3695,3695,0
20241111,195100,197441680,3695,3695,3695,3695,0
20241111,195000,197441680,3695,3695,3695,3695,0
20241111,194900,197441680,3695,3695,3695,3695,0
20241111,194800,197441680,3695,3695,3695,3695,0
20241111,194700,197441680,3695,3695,3695,3695,0
20241111,194600,197441680,3695,3695,3695,3695,0
20241111,194500,197441680,3695,3695,3695,3695,0
20241111,194400,197441680,3695,3695,3695,3695,0
20241111,194300,197441680,3695,3695,3695,3695,0
20241111,194200,197441680,3695,3695,3695,3695,0
20241111,194100,197441680,3695,3695,3695,3695,0
20241111,194000,197441680,3695,3695,3695,3695,0
20241111,193900,197441680,3695,3695,3695,3695,1634
20241111,193800,197441680,3695,3695,3695,3695,0
20241111,193700,197441680,3695,3695,3695,3695,0
20241111,193600,197441680,3695,3695,3695,3695,0
20241111,193500,197441680,3695,3695,3695,3695,0
20241111,193400,197441680,3695,3695,3695,3695,0
20241111,193300,197441680,3695,3695,3695,3695,0
20241111,193200,197441680,3695,3695,3695,3695,0
20241111,193100,197441680,3695,3695,3695,3695,0
20241111,193000,197441680,3695,3695,3695,3695,0
20241111,192900,197441680,3695,3695,3695,3695,0
20241111,192800,197441680,3695,3695,3695,3695,0
20241111,192700,197441680,3695,3695,3695,3695,0
20241111,192600,197441680,3695,3695,3695,3695,0
20241111,192500,197441680,3695,3695,3695,3695,0
20241111,192400,197441680,3695,3695,3695,3695,0
20241111,192300,197441680,3695,3695,3695,3695,0
20241111,192200,197441680,3695,3695,3695,3695,0
20241111,192100,197441680,3695,3695,3695,3695,0
20241111,192000,197441680,3695,3695,3695,3695,0
20241111,191900,197441680,3695,3695,3695,3695,0
20241111,191800,197441680,3695,3695,3695,3695,0
20241111,191700,197441680,3695,3695,3695,3695,0
20241111,191600,197441680,3695,3695,3695,3695,0
20241111,191500,197441680,3695,3695,3695,3695,0
20241111,191400,197441680,3695,3695,3695,3695,0
20241111,191300,197441680,3695,3695,3695,3695,0
20241111,191200,197441680,3695,3695,3695,3695,0
20241111,191100,197441680,3695,3695,3695,3695,0
20241111,191000,197441680,3695,3695,3695,3695,0
20241111,190900,197441680,3695,3695,3695,3695,1634
20241111,190800,197441680,3695,3695,3695,3695,0
20241111,190700,197441680,3695,3695,3695,3695,0
20241111,190600,197441680,3695,3695,3695,3695,0
20241111,190500,197441680,3695,3695,3695,3695,0
20241111,190400,197441680,3695,3695,3695,3695,0
20241111,190300,197441680,3695,3695,3695,3695,0
20241111,190200,197441680,3695,3695,3695,3695,0
20241111,190100,197441680,3695,3695,3695,3695,0
20241111,190000,197441680,3695,3695,3695,3695,0
20241111,185900,197441680,3695,3695,3695,3695,0
20241111,185800,197441680,3695,3695,3695,3695,0
20241111,185700,197441680,3695,3695,3695,3695,0
20241111,185600,197441680,3695,3695,3695,3695,0
20241111,185500,197441680,3695,3695,3695,3695,0
20241111,185400,197441680,3695,3695,3695,3695,0
20241111,185300,197441680,3695,3695,3695,3695,0
20241111,185200,197441680,3695,3695,3695,3695,0
20241111,185100,197441680,3695,3695,3695,3695,0
20241111,185000,197441680,3695,3695,3695,3695,0
20241111,184900,197441680,3695,3695,3695,3695,0
20241111,184800,197441680,3695,3695,3695,3695,0
20241111,184700,197441680,3695,3695,3695,3695,0
20241111,184600,197441680,3695,3695,3695,3695,0
20241111,184500,197441680,3695,3695,3695,3695,0
20241111,184400,197441680,3695,3695,3695,3695,0
20241111,184300,197441680,3695,3695,3695,3695,0
20241111,184200,197441680,3695,3695,3695,3695,0
20241111,184100,197441680,3695,3695,3695,3695,0
20241111,184000,197441680,3695,3695,3695,3695,0
20241111,183900,197441680,3695,3695,3695,3695,1634
20241111,183800,197441680,3695,3695,3695,3695,0
20241111,183700,197441680,3695,3695,3695,3695,0
20241111,183600,197441680,3695,3695,3695,3695,0
20241111,183500,197441680,3695,3695,3695,3695,0
20241111,183400,197441680,3695,3695,3695,3695,0
20241111,183300,197441680,3695,3695,3695,3695,0
20241111,183200,197441680,3695,3695,3695,3695,0
20241111,183100,197441680,3695,3695,3695,3695,0
20241111,183000,197441680,3695,3695,3695,3695,0
20241111,182900,197441680,3695,3695,3695,3695,0
20241111,182800,197441680,3695,3695,3695,3695,0
20241111,182700,197441680,3695,3695,3695,3695,0
20241111,182600,197441680,3695,3695,3695,3695,0
20241111,182500,197441680,3695,3695,3695,3695,0
20241111,182400,197441680,3695,3695,3695,3695,0
20241111,182300,197441680,3695,3695,3695,3695,0
20241111,182200,197441680,3695,3695,3695,3695,0
20241111,182100,197441680,3695,3695,3695,3695,0
20241111,182000,197441680,3695,3695,3695,3695,0
20241111,181900,197441680,3695,3695,3695,3695,0
20241111,181800,197441680,3695,3695,3695,3695,0
20241111,181700,197441680,3695,3695,3695,3695,0
20241111,181600,197441680,3695,3695,3695,3695,0
20241111,181500,197441680,3695,3695,3695,3695,0
20241111,181400,197441680,3695,3695,3695,3695,0
20241111,181300,197441680,3695,3695,3695,3695,0
20241111,181200,197441680,3695,3695,3695,3695,0
20241111,181100,197441680,3695,3695,3695,3695,0
20241111,181000,197441680,3695,3695,3695,3695,0
20241111,180900,197441680,3695,3695,3695,3695,1634
20241111,180800,197441680,3695,3695,3695,3695,0
20241111,180700,197441680,3695,3695,3695,3695,0
20241111,180600,197441680,3695,3695,3695,3695,0
20241111,180500,197441680,3695,3695,3695,3695,0
20241111,180400,197441680,3695,3695,3695,3695,0
20241111,180300,197441680,3695,3695,3695,3695,0
20241111,180200,197441680,3695,3695,3695,3695,0
20241111,180100,197441680,3695,3695,3695,3695,0
20241111,180000,197441680,3695,3695,3695,3695,0
20241111,175900,197441680,3695,3695,3695,3695,0
20241111,175800,197441680,3695,3695,3695,3695,0
20241111,175700,197441680,3695,3695,3695,3695,0
20241111,175600,197441680,3695,3695,3695,3695,0
20241111,175500,197441680,3695,3695,3695,3695,0
20241111,175400,197441680,3695,3695,3695,3695,0
20241111,175300,197441680,3695,3695,3695,3695,0
20241111,175200,197441680,3695,3695,3695,3695,0
20241111,175100,197441680,3695,3695,3695,3695,0
20241111,175000,197441680,3695,3695,3695,3695,0
20241111,174900,197441680,3695,3695,3695,3695,0
20241111,174800,197441680,3695,3695,3695,3695,0
20241111,174700,197441680,3695,3695,3695,3695,0
20241111,174600,197441680,3695,3695,3695,3695,0
20241111,174500,197441680,3695,3695,3695,3695,0
20241111,174400,197441680,3695,3695,3695,3695,0
20241111,174300,197441680,3695,3695,3695,3695,0
20241111,174200,197441680,3695,3695,3695,3695,0
20241111,174100,197441680,3695,3695,3695,3695,0
20241111,174000,197441680,3695,3695,3695,3695,0
20241111,173900,197441680,3695,3695,3695,3695,1634
20241111,173800,197441680,3695,3695,3695,3695,0
20241111,173700,197441680,3695,3695,3695,3695,0
20241111,173600,197441680,3695,3695,3695,3695,0
20241111,173500,197441680,3695,3695,3695,3695,0
20241111,173400,197441680,3695,3695,3695,3695,0
20241111,173300,197441680,3695,3695,3695,3695,0
20241111,173200,197441680,3695,3695,3695,3695,0
20241111,173100,197441680,3695,3695,3695,3695,0
20241111,173000,197441680,3695,3695,3695,3695,0
20241111,172900,197441680,3695,3695,3695,3695,0
20241111,172800,197441680,3695,3695,3695,3695,0
20241111,172700,197441680,3695,3695,3695,3695,0
20241111,172600,197441680,3695,3695,3695,3695,0
20241111,172500,197441680,3695,3695,3695,3695,0
20241111,172400,197441680,3695,3695,3695,3695,0
20241111,172300,197441680,3695,3695,3695,3695,0
20241111,172200,197441680,3695,3695,3695,3695,0
20241111,172100,197441680,3695,3695,3695,3695,0
20241111,172000,197441680,3695,3695,3695,3695,0
20241111,171900,197441680,3695,3695,3695,3695,0
20241111,171800,197441680,3695,3695,3695,3695,0
20241111,171700,197441680,3695,3695,3695,3695,0
20241111,171600,197441680,3695,3695,3695,3695,0
20241111,171500,197441680,3695,3695,3695,3695,0
20241111,171400,197441680,3695,3695,3695,3695,0
20241111,171300,197441680,3695,3695,3695,3695,0
20241111,171200,197441680,3695,3695,3695,3695,0
20241111,171100,197441680,3695,3695,3695,3695,0
20241111,171000,197441680,3695,3695,3695,3695,0
20241111,170900,197441680,3695,3695,3695,3695,1634
20241111,170800,197441680,3695,3695,3695,3695,0
20241111,170700,197441680,3695,3695,3695,3695,0
20241111,170600,197441680,3695,3695,3695,3695,0
20241111,170500,197441680,3695,3695,3695,3695,0
20241111,170400,197441680,3695,3695,3695,3695,0
20241111,170300,197441680,3695,3695,3695,3695,0
20241111,170200,197441680,3695,3695,3695,3695,0
20241111,170100,197441680,3695,3695,3695,3695,0
20241111,170000,197441680,3695,3695,3695,3695,0
20241111,165900,197441680,3695,3695,3695,3695,0
20241111,165800,197441680,3695,3695,3695,3695,0
20241111,165700,197441680,3695,3695,3695,3695,0
20241111,165600,197441680,3695,3695,3695,3695,0
20241111,165500,197441680,3695,3695,3695,3695,0
20241111,165400,197441680,3695,3695,3695,3695,0
20241111,165300,197441680,3695,3695,3695,3695,0
20241111,165200,197441680,3695,3695,3695,3695,0
20241111,165100,197441680,3695,3695,3695,3695,0
20241111,165000,197441680,3695,3695,3695,3695,0
20241111,164900,197441680,3695,3695,3695,3695,0
20241111,164800,197441680,3695,3695,3695,3695,0
20241111,164700,197441680,3695,3695,3695,3695,0
20241111,164600,197441680,3695,3695,3695,3695,0
20241111,164500,197441680,3695,3695,3695,3695,0
20241111,164400,197441680,3695,3695,3695,3695,0
20241111,164300,197441680,3695,3695,3695,3695,0
20241111,164200,197441680,3695,3695,3695,3695,0
20241111,164100,197441680,3695,3695,3695,3695,0
20241111,164000,197441680,3695,3695,3695,3695,0
20241111,163900,197441680,3695,3695,3695,3695,1634
20241111,163800,197441680,3695,3695,3695,3695,0
20241111,163700,197441680,3695,3695,3695,3695,0
20241111,163600,197441680,3695,3695,3695,3695,0
20241111,163500,197441680,3695,3695,3695,3695,0
20241111,163400,197441680,3695,3695,3695,3695,0
20241111,163300,197441680,3695,3695,3695,3695,0
20241111,163200,197441680,3695,3695,3695,3695,0
20241111,163100,197441680,3695,3695,3695,3695,0
20241111,163000,197441680,3695,3695,3695,3695,0
20241111,162900,197441680,3695,3695,3695,3695,0
20241111,162800,197441680,3695,3695,3695,3695,0
20241111,162700,197441680,3695,3695,3695,3695,0
20241111,162600,197441680,3695,3695,3695,3695,0
20241111,162500,197441680,3695,3695,3695,3695,0
20241111,162400,197441680,3695,3695,3695,3695,0
20241111,162300,197441680,3695,3695,3695,3695,0
20241111,162200,197441680,3695,3695,3695,3695,0
20241111,162100,197441680,3695,3695,3695,3695,0
20241111,162000,197441680,3695,3695,3695,3695,0
20241111,161900,197441680,3695,3695,3695,3695,0
20241111,161800,197441680,3695,3695,3695,3695,0
20241111,161700,197441680,3695,3695,3695,3695,0
20241111,161600,197441680,3695,3695,3695,3695,0
20241111,161500,197441680,3695,3695,3695,3695,0
20241111,161400,197441680,3695,3695,3695,3695,0
20241111,161300,197441680,3695,3695,3695,3695,0
20241111,161200,197441680,3695,3695,3695,3695,0
20241111,161100,197441680,3695,3695,3695,3695,0
20241111,161000,197441680,3695,3695,3695,3695,0
20241111,160900,197441680,3695,3695,3695,3695,1634
20241111,160800,197441680,3695,3695,3695,3695,0
20241111,160700,197441680,3695,3695,3695,3695,0
20241111,160600,197441680,3695,3695,3695,3695,0
20241111,160500,197441680,3695,3695,3695,3695,0
20241111,160400,197441680,3695,3695,3695,3695,0
20241111,160300,197441680,3695,3695,3695,3695,0
20241111,160200,197441680,3695,3695,3695,3695,0
20241111,160100,197441680,3695,3695,3695,3695,0
20241111,160000,197441680,3695,3695,3695,3695,0
20241111,155900,197441680,3695,3695,3695,3695,0
20241111,155800,197441680,3695,3695,3695,3695,0
20241111,155700,197441680,3695,3695,3695,3695,0
20241111,155600,197441680,3695,3695,3695,3695,0
20241111,155500,197441680,3695,3695,3695,3695,0
20241111,155400,197441680,3695,3695,3695,3695,0
20241111,155300,197441680,3695,3695,3695,3695,0
20241111,155200,197441680,3695,3695,3695,3695,0
20241111,155100,197441680,3695,3695,3695,3695,0
20241111,155000,197441680,3695,3695,3695,3695,0
20241111,154900,197441680,3695,3695,3695,3695,0
20241111,154800,197441680,3695,3695,3695,3695,0
20241111,154700,197441680,3695,3695,3695,3695,0
20241111,154600,197441680,3695,3695,3695,3695,0
20241111,154500,197441680,3695,3695,3695,3695,0
20241111,154400,197441680,3695,3695,3695,3695,0
20241111,154300,197441680,3695,3695,3695,3695,0
20241111,154200,197441680,3695,3695,3695,3695,0
20241111,154100,197441680,3695,3695,3695,3695,0
20241111,154000,197441680,3695,3695,3695,3695,0
20241111,153900,197441680,3695,3695,3695,3695,1634
20241111,153800,197441680,3695,3695,3695,3695,0
20241111,153700,197441680,3695,3695,3695,3695,0
20241111,153600,197441680,3695,3695,3695,3695,0
20241111,153500,197441680,3695,3695,3695,3695,0
20241111,153400,197441680,3695,3695,3695,3695,0
20241111,153300,197441680,3695,3695,3695,3695,0
20241111,153200,197441680,3695,3695,3695,3695,0
20241111,153100,197441680,3695,3695,3695,3695,0
20241111,153000,197441680,3695,3695,3695,3695,1634
20241111,152900,191404050,3665,3665,3665,3665,0
20241111,152800,191404050,3665,3665,3665,3665,0
20241111,152700,191404050,3665,3665,3665,3665,0
20241111,152600,191404050,3665,3665,3665,3665,0
20241111,152500,191404050,3665,3665,3665,3665,0
20241111,152400,191404050,3665,3665,3665,3665,0
20241111,152300,191404050,3665,3665,3665,3665,0
20241111,152200,191404050,3665,3665,3665,3665,0
20241111,152100,191404050,3665,3665,3665,3665,0
20241111,152000,191404050,3665,3665,3665,3665,0
20241111,151900,191404050,3665,3670,3670,3650,79
20241111,151800,191115525,3670,3670,3670,3670,0
20241111,151700,191115525,3670,3670,3670,3670,50
20241111,151600,190932025,3685,3685,3685,3685,0
20241111,151500,190932025,3685,3685,3685,3685,0
20241111,151400,190932025,3685,3655,3685,3655,6
20241111,151300,190910065,3695,3695,3695,3695,0
20241111,151200,190910065,3695,3695,3695,3695,0
20241111,151100,190910065,3695,3695,3695,3695,0
20241111,151000,190910065,3695,3695,3695,3695,0
20241111,150900,190910065,3695,3695,3695,3695,0
20241111,150800,190910065,3695,3690,3695,3690,153
20241111,150700,190344740,3695,3695,3695,3695,200
20241111,150600,189605740,3700,3700,3700,3700,0
20241111,150500,189605740,3700,3700,3700,3700,0
20241111,150400,189605740,3700,3700,3700,3700,0
20241111,150300,189605740,3700,3700,3700,3700,0
20241111,150200,189605740,3700,3695,3700,3695,71
20241111,150100,189343050,3700,3690,3700,3690,235
20241111,150000,188474015,3700,3700,3700,3700,0
20241111,145900,188474015,3700,3700,3700,3700,0
20241111,145800,188474015,3700,3700,3700,3700,0
20241111,145700,188474015,3700,3700,3700,3700,0
20241111,145600,188474015,3700,3700,3700,3700,0
20241111,145500,188474015,3700,3700,3700,3700,0
20241111,145400,188474015,3700,3690,3700,3690,1108
20241111,145300,184380540,3695,3695,3695,3695,0
20241111,145200,184380540,3695,3660,3695,3660,66
20241111,145100,184138380,3660,3660,3660,3660,0
20241111,145000,184138380,3660,3660,3660,3660,0
20241111,144900,184138380,3660,3660,3660,3660,11
20241111,144800,184098120,3630,3630,3630,3630,0
20241111,144700,184098120,3630,3630,3630,3630,64
20241111,144600,183865800,3630,3630,3630,3630,0
20241111,144500,183865800,3630,3630,3630,3630,0
20241111,144400,183865800,3630,3630,3630,3630,0
20241111,144300,183865800,3630,3630,3630,3630,0
20241111,144200,183865800,3630,3630,3630,3630,0
20241111,144100,183865800,3630,3630,3630,3630,7
20241111,144000,183840390,3655,3655,3655,3655,254
20241111,143900,182912020,3650,3650,3650,3650,49
20241111,143800,182733170,3650,3650,3650,3650,151
20241111,143700,182182020,3625,3620,3625,3620,991
20241111,143600,178594280,3615,3615,3615,3615,16
20241111,143500,178536440,3605,3605,3605,3605,0
20241111,143400,178536440,3605,3605,3605,3605,0
20241111,143300,178536440,3605,3605,3605,3605,458
20241111,143200,176885350,3620,3620,3620,3620,0
20241111,143100,176885350,3620,3620,3620,3620,553
20241111,143000,174883490,3615,3605,3615,3605,143
20241111,142900,174366905,3600,3600,3600,3600,1244
20241111,142800,169888505,3610,3610,3610,3610,0
20241111,142700,169888505,3610,3610,3610,3610,0
20241111,142600,169888505,3610,3610,3610,3610,0
20241111,142500,169888505,3610,3610,3610,3610,0
20241111,142400,169888505,3610,3595,3610,3595,224
20241111,142300,169083210,3595,3595,3595,3595,0
20241111,142200,169083210,3595,3595,3595,3595,0
20241111,142100,169083210,3595,3595,3595,3595,0
20241111,142000,169083210,3595,3595,3595,3595,0
20241111,141900,169083210,3595,3595,3595,3595,132
20241111,141800,168608670,3595,3595,3595,3595,295
20241111,141700,167548145,3600,3600,3600,3600,0
20241111,141600,167548145,3600,3605,3605,3600,4
20241111,141500,167533740,3605,3610,3610,3605,57
20241111,141400,167328230,3610,3610,3610,3610,0
20241111,141300,167328230,3610,3610,3610,3610,0
20241111,141200,167328230,3610,3610,3610,3610,299
20241111,141100,166248840,3620,3620,3620,3620,1
20241111,141000,166245220,3610,3610,3610,3610,0
20241111,140900,166245220,3610,3610,3610,3610,0
20241111,140800,166245220,3610,3615,3615,3610,236
20241111,140700,165392235,3620,3620,3620,3620,0
20241111,140600,165392235,3620,3620,3620,3620,0
20241111,140500,165392235,3620,3620,3620,3620,0
20241111,140400,165392235,3620,3620,3620,3620,0
20241111,140300,165392235,3620,3620,3620,3620,0
20241111,140200,165392235,3620,3620,3620,3620,18
20241111,140100,165327075,3620,3620,3620,3620,0
20241111,140000,165327075,3620,3620,3620,3620,140
20241111,135900,164820275,3620,3615,3620,3615,711
20241111,135800,162247010,3615,3615,3615,3615,0
20241111,135700,162247010,3615,3615,3615,3615,0
20241111,135600,162247010,3615,3615,3615,3615,0
20241111,135500,162247010,3615,3615,3615,3615,0
20241111,135400,162247010,3615,3615,3615,3615,0
20241111,135300,162247010,3615,3615,3615,3615,0
20241111,135200,162247010,3615,3615,3615,3615,0
20241111,135100,162247010,3615,3615,3615,3615,3
20241111,135000,162236165,3615,3615,3615,3615,0
20241111,134900,162236165,3615,3615,3615,3605,640
20241111,134800,159922925,3625,3625,3625,3625,0
20241111,134700,159922925,3625,3625,3625,3625,0
20241111,134600,159922925,3625,3625,3625,3625,0
20241111,134500,159922925,3625,3625,3625,3625,0
20241111,134400,159922925,3625,3625,3625,3625,34
20241111,134300,159799675,3625,3625,3625,3625,0
20241111,134200,159799675,3625,3625,3625,3625,10
20241111,134100,159763425,3650,3650,3650,3650,0
20241111,134000,159763425,3650,3625,3650,3625,6
20241111,133900,159741650,3625,3655,3655,3625,2
20241111,133800,159734370,3625,3615,3625,3615,330
20241111,133700,158538840,3615,3615,3615,3615,0
20241111,133600,158538840,3615,3615,3615,3615,45
20241111,133500,158376165,3600,3600,3600,3600,0
20241111,133400,158376165,3600,3600,3600,3600,375
20241111,133300,157026165,3600,3600,3600,3600,0
20241111,133200,157026165,3600,3600,3600,3600,0
20241111,133100,157026165,3600,3605,3605,3600,571
20241111,133000,154969565,3595,3595,3595,3595,0
20241111,132900,154969565,3595,3595,3595,3595,20
20241111,132800,154897665,3615,3615,3615,3615,0
20241111,132700,154897665,3615,3615,3615,3615,0
20241111,132600,154897665,3615,3615,3615,3615,1
20241111,132500,154894050,3615,3615,3615,3615,1
20241111,132400,154890435,3600,3600,3600,3600,0
20241111,132300,154890435,3600,3610,3610,3600,1509
20241111,132200,149458005,3615,3615,3615,3615,1
20241111,132100,149454390,3615,3615,3615,3615,2
20241111,132000,149447160,3625,3625,3625,3625,0
20241111,131900,149447160,3625,3625,3625,3625,0
20241111,131800,149447160,3625,3625,3625,3625,0
20241111,131700,149447160,3625,3625,3625,3625,0
20241111,131600,149447160,3625,3625,3625,3625,0
20241111,131500,149447160,3625,3625,3625,3625,0
20241111,131400,149447160,3625,3625,3625,3625,0
20241111,131300,149447160,3625,3625,3625,3625,0
20241111,131200,149447160,3625,3625,3625,3625,0
20241111,131100,149447160,3625,3625,3625,3625,0
20241111,131000,149447160,3625,3600,3625,3600,115
20241111,130900,149032510,3590,3590,3590,3590,8
20241111,130800,149003790,3615,3615,3615,3615,0
20241111,130700,149003790,3615,3615,3615,3615,0
20241111,130600,149003790,3615,3615,3615,3615,274
20241111,130500,148013280,3635,3635,3635,3635,0
20241111,130400,148013280,3635,3635,3635,3635,1
20241111,130300,148009645,3615,3615,3615,3615,20
20241111,130200,147937345,3615,3615,3615,3615,36
20241111,130100,147807205,3635,3615,3635,3615,878
20241111,130000,144616395,3615,3615,3615,3615,0
20241111,125900,144616395,3615,3615,3615,3615,132
20241111,125800,144139215,3580,3580,3580,3580,0
20241111,125700,144139215,3580,3620,3620,3580,3445
20241111,125600,131742065,3630,3630,3630,3630,0
20241111,125500,131742065,3630,3630,3630,3630,10
20241111,125400,131705765,3640,3640,3640,3640,0
20241111,125300,131705765,3640,3645,3645,3600,1596
20241111,125200,125950350,3645,3645,3645,3645,0
20241111,125100,125950350,3645,3645,3645,3645,92
20241111,125000,125615010,3645,3645,3645,3645,0
20241111,124900,125615010,3645,3645,3645,3645,0
20241111,124800,125615010,3645,3645,3645,3645,0
20241111,124700,125615010,3645,3645,3645,3645,1
20241111,124600,125611365,3650,3650,3650,3650,0
20241111,124500,125611365,3650,3650,3650,3650,96
20241111,124400,125260965,3660,3660,3660,3660,0
20241111,124300,125260965,3660,3660,3660,3660,0
20241111,124200,125260965,3660,3660,3660,3660,0
20241111,124100,125260965,3660,3660,3660,3660,0
20241111,124000,125260965,3660,3660,3660,3660,34
20241111,123900,125136525,3665,3650,3665,3650,86
20241111,123800,124822165,3650,3650,3650,3650,0
20241111,123700,124822165,3650,3650,3650,3650,0
20241111,123600,124822165,3650,3650,3650,3650,60
20241111,123500,124603165,3650,3650,3650,3650,6
20241111,123400,124581265,3645,3645,3645,3645,0
20241111,123300,124581265,3645,3645,3645,3645,280
20241111,123200,123560665,3640,3640,3640,3640,73
20241111,123100,123294945,3640,3640,3640,3640,1
20241111,123000,123291305,3630,3630,3630,3630,36
20241111,122900,123160625,3630,3625,3630,3625,164
20241111,122800,122565875,3610,3620,3620,3610,2000
20241111,122700,115342125,3615,3615,3615,3615,0
20241111,122600,115342125,3615,3625,3625,3615,579
20241111,122500,113246410,3610,3610,3610,3610,0
20241111,122400,113246410,3610,3610,3610,3610,0
20241111,122300,113246410,3610,3610,3610,3610,0
20241111,122200,113246410,3610,3610,3610,3610,0
20241111,122100,113246410,3610,3610,3610,3610,0
20241111,122000,113246410,3610,3610,3610,3610,0
20241111,121900,113246410,3610,3610,3610,3610,0
20241111,121800,113246410,3610,3610,3610,3610,10
20241111,121700,113210310,3605,3605,3605,3605,0
20241111,121600,113210310,3605,3635,3635,3600,6150
20241111,121500,91026650,3630,3630,3630,3630,0
20241111,121400,91026650,3630,3645,3645,3630,305
20241111,121300,89915610,3645,3645,3645,3645,0
20241111,121200,89915610,3645,3655,3655,3645,1624
20241111,121100,83987865,3660,3660,3660,3660,0
20241111,121000,83987865,3660,3660,3660,3660,0
20241111,120900,83987865,3660,3660,3660,3660,0
20241111,120800,83987865,3660,3660,3660,3660,84
20241111,120700,83680425,3660,3665,3665,3660,23
20241111,120600,83596140,3665,3670,3670,3665,18
20241111,120500,83530090,3685,3685,3685,3685,0
20241111,120400,83530090,3685,3685,3685,3685,1
20241111,120300,83526405,3670,3670,3670,3670,0
20241111,120200,83526405,3670,3670,3670,3670,0
20241111,120100,83526405,3670,3670,3670,3670,0
20241111,120000,83526405,3670,3670,3670,3670,0
20241111,115900,83526405,3670,3670,3670,3670,0
20241111,115800,83526405,3670,3670,3670,3670,0
20241111,115700,83526405,3670,3670,3670,3670,7
20241111,115600,83500715,3700,3700,3700,3700,0
20241111,115500,83500715,3700,3700,3700,3700,0
20241111,115400,83500715,3700,3700,3700,3700,0
20241111,115300,83500715,3700,3700,3700,3700,0
20241111,115200,83500715,3700,3700,3700,3700,0
20241111,115100,83500715,3700,3700,3700,3700,0
20241111,115000,83500715,3700,3700,3700,3700,252
20241111,114900,82568315,3705,3675,3705,3675,269
20241111,114800,81573705,3675,3675,3675,3675,2
20241111,114700,81566355,3670,3670,3670,3670,1315
20241111,114600,76740305,3670,3670,3670,3670,0
20241111,114500,76740305,3670,3675,3675,3670,156
20241111,114400,76167070,3675,3675,3675,3675,0
20241111,114300,76167070,3675,3675,3675,3675,0
20241111,114200,76167070,3675,3675,3675,3675,0
20241111,114100,76167070,3675,3675,3675,3675,0
20241111,114000,76167070,3675,3675,3675,3675,0
20241111,113900,76167070,3675,3675,3675,3675,0
20241111,113800,76167070,3675,3675,3675,3675,0
20241111,113700,76167070,3675,3675,3675,3675,0
20241111,113600,76167070,3675,3675,3675,3675,0
20241111,113500,76167070,3675,3675,3675,3675,1
20241111,113400,76163395,3700,3700,3700,3700,2
20241111,113300,76155995,3680,3680,3680,3680,0
20241111,113200,76155995,3680,3680,3680,3680,11
20241111,113100,76115515,3685,3685,3685,3685,0
20241111,113000,76115515,3685,3685,3685,3685,0
20241111,112900,76115515,3685,3685,3685,3685,0
20241111,112800,76115515,3685,3685,3685,3685,0
20241111,112700,76115515,3685,3695,3695,3685,306
20241111,112600,74986825,3700,3700,3700,3700,1
20241111,112500,74983125,3690,3690,3690,3690,0
20241111,112400,74983125,3690,3690,3690,3690,0
20241111,112300,74983125,3690,3690,3690,3690,0
20241111,112200,74983125,3690,3690,3690,3690,28
20241111,112100,74879805,3705,3705,3705,3705,0
20241111,112000,74879805,3705,3705,3705,3705,0
20241111,111900,74879805,3705,3705,3705,3705,1
20241111,111800,74876100,3690,3695,3695,3690,10
20241111,111700,74839175,3705,3705,3705,3705,0
20241111,111600,74839175,3705,3705,3705,3705,0
20241111,111500,74839175,3705,3705,3705,3705,10
20241111,111400,74802125,3705,3705,3705,3705,0
20241111,111300,74802125,3705,3705,3705,3705,0
20241111,111200,74802125,3705,3705,3705,3705,0
20241111,111100,74802125,3705,3705,3705,3705,0
20241111,111000,74802125,3705,3705,3705,3705,0
20241111,110900,74802125,3705,3705,3705,3705,46
20241111,110800,74631695,3710,3710,3710,3710,0
20241111,110700,74631695,3710,3710,3710,3710,0
20241111,110600,74631695,3710,3710,3710,3710,0
20241111,110500,74631695,3710,3710,3710,3710,0
20241111,110400,74631695,3710,3710,3710,3710,0
20241111,110300,74631695,3710,3710,3710,3710,0
20241111,110200,74631695,3710,3710,3710,3710,0
20241111,110100,74631695,3710,3710,3710,3710,0
20241111,110000,74631695,3710,3695,3710,3695,77
20241111,105900,74346290,3705,3705,3705,3705,0
20241111,105800,74346290,3705,3705,3705,3705,1
20241111,105700,74342585,3700,3700,3700,3700,0
20241111,105600,74342585,3700,3700,3700,3700,0
20241111,105500,74342585,3700,3700,3700,3700,35
20241111,105400,74213085,3700,3700,3700,3700,0
20241111,105300,74213085,3700,3695,3700,3695,86
20241111,105200,73895195,3700,3700,3700,3700,39
20241111,105100,73750895,3700,3700,3700,3700,0
20241111,105000,73750895,3700,3700,3700,3700,0
20241111,104900,73750895,3700,3700,3700,3700,0
20241111,104800,73750895,3700,3700,3700,3700,2
20241111,104700,73743495,3685,3685,3685,3685,0
20241111,104600,73743495,3685,3685,3685,3685,0
20241111,104500,73743495,3685,3685,3685,3685,0
20241111,104400,73743495,3685,3685,3685,3685,0
20241111,104300,73743495,3685,3685,3685,3685,30
20241111,104200,73632945,3710,3710,3710,3710,1
20241111,104100,73629235,3695,3695,3695,3695,0
20241111,104000,73629235,3695,3695,3695,3695,231
20241111,103900,72775690,3695,3675,3695,3675,84
20241111,103800,72465670,3685,3685,3685,3680,5
20241111,103700,72447255,3680,3680,3680,3680,0
20241111,103600,72447255,3680,3680,3680,3680,96
20241111,103500,72093975,3680,3680,3680,3680,1
20241111,103400,72090295,3690,3690,3690,3690,0
20241111,103300,72090295,3690,3690,3690,3690,0
20241111,103200,72090295,3690,3690,3690,3690,0
20241111,103100,72090295,3690,3690,3690,3690,1
20241111,103000,72086605,3635,3655,3660,3630,1726
20241111,102900,65792335,3645,3645,3645,3645,40
20241111,102800,65646535,3635,3650,3650,3635,1475
20241111,102700,60280555,3655,3655,3655,3655,0
20241111,102600,60280555,3655,3655,3655,3655,5
20241111,102500,60262280,3655,3655,3655,3655,0
20241111,102400,60262280,3655,3655,3655,3655,0
20241111,102300,60262280,3655,3650,3655,3650,766
20241111,102200,57465010,3655,3655,3655,3640,1318
20241111,102100,52657915,3660,3660,3660,3660,0
20241111,102000,52657915,3660,3660,3660,3660,0
20241111,101900,52657915,3660,3660,3660,3660,0
20241111,101800,52657915,3660,3660,3660,3660,0
20241111,101700,52657915,3660,3660,3660,3660,28
20241111,101600,52555435,3660,3660,3660,3660,106
20241111,101500,52167475,3650,3650,3650,3650,0
20241111,101400,52167475,3650,3645,3650,3645,53
20241111,101300,51974165,3660,3660,3660,3660,0
20241111,101200,51974165,3660,3645,3660,3645,578
20241111,101100,49861115,3665,3665,3665,3665,5
20241111,101000,49842790,3665,3650,3665,3650,113
20241111,100900,49430310,3650,3650,3650,3650,597
20241111,100800,47251260,3665,3665,3665,3655,231
20241111,100700,46406305,3665,3665,3665,3665,60
20241111,100600,46186405,3670,3670,3670,3670,0
20241111,100500,46186405,3670,3675,3675,3670,382
20241111,100400,44784060,3675,3675,3675,3675,0
20241111,100300,44784060,3675,3675,3675,3675,0
20241111,100200,44784060,3675,3675,3675,3675,149
20241111,100100,44236485,3675,3675,3675,3675,0
20241111,100000,44236485,3675,3675,3675,3675,0
20241111,095900,44236485,3675,3675,3675,3675,0
20241111,095800,44236485,3675,3675,3675,3675,0
20241111,095700,44236485,3675,3685,3685,3675,632
20241111,095600,41910730,3710,3710,3710,3710,0
20241111,095500,41910730,3710,3710,3710,3710,0
20241111,095400,41910730,3710,3710,3710,3710,0
20241111,095300,41910730,3710,3710,3710,3710,0
20241111,095200,41910730,3710,3710,3710,3710,0
20241111,095100,41910730,3710,3710,3710,3710,23
20241111,095000,41825400,3710,3710,3710,3710,1
20241111,094900,41821690,3720,3720,3720,3720,0
20241111,094800,41821690,3720,3720,3720,3715,3
20241111,094700,41810535,3690,3680,3690,3680,349
20241111,094600,40522920,3680,3680,3680,3680,400
20241111,094500,39050920,3680,3680,3680,3680,0
20241111,094400,39050920,3680,3680,3680,3680,200
20241111,094300,38314920,3680,3680,3680,3680,0
20241111,094200,38314920,3680,3675,3680,3675,86
20241111,094100,37998450,3680,3675,3680,3670,911
20241111,094000,34649710,3680,3680,3680,3680,1
20241111,093900,34646030,3680,3690,3725,3680,137
20241111,093800,34141465,3735,3685,3735,3685,152
20241111,093700,33580530,3685,3685,3685,3685,0
20241111,093600,33580530,3685,3690,3690,3680,61
20241111,093500,33355680,3675,3680,3690,3670,2505
20241111,093400,24147025,3685,3685,3685,3685,65
20241111,093300,23907500,3685,3730,3730,3685,1605
20241111,093200,17977175,3730,3730,3730,3730,2
20241111,093100,17969715,3705,3715,3715,3705,878
20241111,093000,14711310,3740,3740,3740,3740,0
20241111,092900,14711310,3740,3735,3740,3735,119
20241111,092800,14266555,3735,3735,3735,3735,1
20241111,092700,14262820,3735,3720,3735,3710,721
20241111,092600,11581100,3710,3710,3710,3710,0
20241111,092500,11581100,3710,3710,3710,3710,0
20241111,092400,11581100,3710,3710,3710,3710,0
20241111,092300,11581100,3710,3710,3710,3710,50
20241111,092200,11395600,3710,3710,3710,3710,0
20241111,092100,11395600,3710,3720,3720,3710,300
20241111,092000,10280775,3750,3750,3750,3750,0
20241111,091900,10280775,3750,3750,3750,3750,0
20241111,091800,10280775,3750,3750,3750,3750,6
20241111,091700,10258275,3750,3735,3750,3710,711
20241111,091600,7609430,3765,3765,3765,3765,4
20241111,091500,7594370,3780,3780,3780,3780,0
20241111,091400,7594370,3780,3780,3780,3780,0
20241111,091300,7594370,3780,3780,3780,3780,0
20241111,091200,7594370,3780,3780,3780,3780,7
20241111,091100,7567910,3780,3780,3780,3780,10
20241111,091000,7530110,3780,3750,3780,3710,133
20241111,090900,7033570,3750,3795,3795,3750,1381
20241111,090800,1821055,3845,3845,3845,3845,0
20241111,090700,1821055,3845,3845,3845,3845,148
20241111,090600,1251995,3845,3845,3845,3845,0
20241111,090500,1251995,3845,3845,3845,3845,0
20241111,090400,1251995,3845,3845,3845,3845,0
20241111,090300,1251995,3845,3845,3845,3845,0
20241111,090200,1251995,3845,3845,3845,3845,0
20241111,090100,1251995,3845,3845,3845,3845,0
20241111,090000,1251995,3845,3775,3845,3775,331