KissMeData/032190/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,191200,214323390,11170,11170,11170,11170,627
20241105,191100,214323390,11170,11170,11170,11170,0
20241105,191000,214323390,11170,11170,11170,11170,0
20241105,190900,214323390,11170,11170,11170,11170,0
20241105,190800,214323390,11170,11170,11170,11170,0
20241105,190700,214323390,11170,11170,11170,11170,0
20241105,190600,214323390,11170,11170,11170,11170,0
20241105,190500,214323390,11170,11170,11170,11170,0
20241105,190400,214323390,11170,11170,11170,11170,0
20241105,190300,214323390,11170,11170,11170,11170,0
20241105,190200,214323390,11170,11170,11170,11170,0
20241105,190100,214323390,11170,11170,11170,11170,0
20241105,190000,214323390,11170,11170,11170,11170,0
20241105,185900,214323390,11170,11170,11170,11170,0
20241105,185800,214323390,11170,11170,11170,11170,0
20241105,185700,214323390,11170,11170,11170,11170,0
20241105,185600,214323390,11170,11170,11170,11170,0
20241105,185500,214323390,11170,11170,11170,11170,0
20241105,185400,214323390,11170,11170,11170,11170,0
20241105,185300,214323390,11170,11170,11170,11170,0
20241105,185200,214323390,11170,11170,11170,11170,0
20241105,185100,214323390,11170,11170,11170,11170,0
20241105,185000,214323390,11170,11170,11170,11170,0
20241105,184900,214323390,11170,11170,11170,11170,0
20241105,184800,214323390,11170,11170,11170,11170,0
20241105,184700,214323390,11170,11170,11170,11170,0
20241105,184600,214323390,11170,11170,11170,11170,0
20241105,184500,214323390,11170,11170,11170,11170,0
20241105,184400,214323390,11170,11170,11170,11170,0
20241105,184300,214323390,11170,11170,11170,11170,0
20241105,184200,214323390,11170,11170,11170,11170,627
20241105,184100,214323390,11170,11170,11170,11170,0
20241105,184000,214323390,11170,11170,11170,11170,0
20241105,183900,214323390,11170,11170,11170,11170,0
20241105,183800,214323390,11170,11170,11170,11170,0
20241105,183700,214323390,11170,11170,11170,11170,0
20241105,183600,214323390,11170,11170,11170,11170,0
20241105,183500,214323390,11170,11170,11170,11170,0
20241105,183400,214323390,11170,11170,11170,11170,0
20241105,183300,214323390,11170,11170,11170,11170,0
20241105,183200,214323390,11170,11170,11170,11170,0
20241105,183100,214323390,11170,11170,11170,11170,0
20241105,183000,214323390,11170,11170,11170,11170,0
20241105,182900,214323390,11170,11170,11170,11170,0
20241105,182800,214323390,11170,11170,11170,11170,0
20241105,182700,214323390,11170,11170,11170,11170,0
20241105,182600,214323390,11170,11170,11170,11170,0
20241105,182500,214323390,11170,11170,11170,11170,0
20241105,182400,214323390,11170,11170,11170,11170,0
20241105,182300,214323390,11170,11170,11170,11170,0
20241105,182200,214323390,11170,11170,11170,11170,0
20241105,182100,214323390,11170,11170,11170,11170,0
20241105,182000,214323390,11170,11170,11170,11170,0
20241105,181900,214323390,11170,11170,11170,11170,0
20241105,181800,214323390,11170,11170,11170,11170,0
20241105,181700,214323390,11170,11170,11170,11170,0
20241105,181600,214323390,11170,11170,11170,11170,0
20241105,181500,214323390,11170,11170,11170,11170,0
20241105,181400,214323390,11170,11170,11170,11170,0
20241105,181300,214323390,11170,11170,11170,11170,0
20241105,181200,214323390,11170,11170,11170,11170,627
20241105,181100,214323390,11170,11170,11170,11170,0
20241105,181000,214323390,11170,11170,11170,11170,0
20241105,180900,214323390,11170,11170,11170,11170,0
20241105,180800,214323390,11170,11170,11170,11170,0
20241105,180700,214323390,11170,11170,11170,11170,0
20241105,180600,214323390,11170,11170,11170,11170,0
20241105,180500,214323390,11170,11170,11170,11170,0
20241105,180400,214323390,11170,11170,11170,11170,0
20241105,180300,214323390,11170,11170,11170,11170,0
20241105,180200,214323390,11170,11170,11170,11170,0
20241105,180100,214323390,11170,11170,11170,11170,0
20241105,180000,214323390,11170,11170,11170,11170,0
20241105,175900,214323390,11170,11170,11170,11170,0
20241105,175800,214323390,11170,11170,11170,11170,0
20241105,175700,214323390,11170,11170,11170,11170,0
20241105,175600,214323390,11170,11170,11170,11170,0
20241105,175500,214323390,11170,11170,11170,11170,0
20241105,175400,214323390,11170,11170,11170,11170,0
20241105,175300,214323390,11170,11170,11170,11170,0
20241105,175200,214323390,11170,11170,11170,11170,0
20241105,175100,214323390,11170,11170,11170,11170,0
20241105,175000,214323390,11170,11170,11170,11170,0
20241105,174900,214323390,11170,11170,11170,11170,0
20241105,174800,214323390,11170,11170,11170,11170,0
20241105,174700,214323390,11170,11170,11170,11170,0
20241105,174600,214323390,11170,11170,11170,11170,0
20241105,174500,214323390,11170,11170,11170,11170,0
20241105,174400,214323390,11170,11170,11170,11170,0
20241105,174300,214323390,11170,11170,11170,11170,0
20241105,174200,214323390,11170,11170,11170,11170,627
20241105,174100,214323390,11170,11170,11170,11170,0
20241105,174000,214323390,11170,11170,11170,11170,0
20241105,173900,214323390,11170,11170,11170,11170,0
20241105,173800,214323390,11170,11170,11170,11170,0
20241105,173700,214323390,11170,11170,11170,11170,0
20241105,173600,214323390,11170,11170,11170,11170,0
20241105,173500,214323390,11170,11170,11170,11170,0
20241105,173400,214323390,11170,11170,11170,11170,0
20241105,173300,214323390,11170,11170,11170,11170,0
20241105,173200,214323390,11170,11170,11170,11170,0
20241105,173100,214323390,11170,11170,11170,11170,0
20241105,173000,214323390,11170,11170,11170,11170,0
20241105,172900,214323390,11170,11170,11170,11170,0
20241105,172800,214323390,11170,11170,11170,11170,0
20241105,172700,214323390,11170,11170,11170,11170,0
20241105,172600,214323390,11170,11170,11170,11170,0
20241105,172500,214323390,11170,11170,11170,11170,0
20241105,172400,214323390,11170,11170,11170,11170,0
20241105,172300,214323390,11170,11170,11170,11170,0
20241105,172200,214323390,11170,11170,11170,11170,0
20241105,172100,214323390,11170,11170,11170,11170,0
20241105,172000,214323390,11170,11170,11170,11170,0
20241105,171900,214323390,11170,11170,11170,11170,0
20241105,171800,214323390,11170,11170,11170,11170,0
20241105,171700,214323390,11170,11170,11170,11170,0
20241105,171600,214323390,11170,11170,11170,11170,0
20241105,171500,214323390,11170,11170,11170,11170,0
20241105,171400,214323390,11170,11170,11170,11170,0
20241105,171300,214323390,11170,11170,11170,11170,0
20241105,171200,214323390,11170,11170,11170,11170,627
20241105,171100,214323390,11170,11170,11170,11170,0
20241105,171000,214323390,11170,11170,11170,11170,0
20241105,170900,214323390,11170,11170,11170,11170,0
20241105,170800,214323390,11170,11170,11170,11170,0
20241105,170700,214323390,11170,11170,11170,11170,0
20241105,170600,214323390,11170,11170,11170,11170,0
20241105,170500,214323390,11170,11170,11170,11170,0
20241105,170400,214323390,11170,11170,11170,11170,0
20241105,170300,214323390,11170,11170,11170,11170,0
20241105,170200,214323390,11170,11170,11170,11170,0
20241105,170100,214323390,11170,11170,11170,11170,0
20241105,170000,214323390,11170,11170,11170,11170,0
20241105,165900,214323390,11170,11170,11170,11170,0
20241105,165800,214323390,11170,11170,11170,11170,0
20241105,165700,214323390,11170,11170,11170,11170,0
20241105,165600,214323390,11170,11170,11170,11170,0
20241105,165500,214323390,11170,11170,11170,11170,0
20241105,165400,214323390,11170,11170,11170,11170,0
20241105,165300,214323390,11170,11170,11170,11170,0
20241105,165200,214323390,11170,11170,11170,11170,0
20241105,165100,214323390,11170,11170,11170,11170,0
20241105,165000,214323390,11170,11170,11170,11170,0
20241105,164900,214323390,11170,11170,11170,11170,0
20241105,164800,214323390,11170,11170,11170,11170,0
20241105,164700,214323390,11170,11170,11170,11170,0
20241105,164600,214323390,11170,11170,11170,11170,0
20241105,164500,214323390,11170,11170,11170,11170,0
20241105,164400,214323390,11170,11170,11170,11170,0
20241105,164300,214323390,11170,11170,11170,11170,0
20241105,164200,214323390,11170,11170,11170,11170,627
20241105,164100,214323390,11170,11170,11170,11170,0
20241105,164000,214323390,11170,11170,11170,11170,0
20241105,163900,214323390,11170,11170,11170,11170,0
20241105,163800,214323390,11170,11170,11170,11170,0
20241105,163700,214323390,11170,11170,11170,11170,0
20241105,163600,214323390,11170,11170,11170,11170,0
20241105,163500,214323390,11170,11170,11170,11170,0
20241105,163400,214323390,11170,11170,11170,11170,0
20241105,163300,214323390,11170,11170,11170,11170,0
20241105,163200,214323390,11170,11170,11170,11170,0
20241105,163100,214323390,11170,11170,11170,11170,0
20241105,163000,214323390,11170,11170,11170,11170,0
20241105,162900,214323390,11170,11170,11170,11170,0
20241105,162800,214323390,11170,11170,11170,11170,0
20241105,162700,214323390,11170,11170,11170,11170,0
20241105,162600,214323390,11170,11170,11170,11170,0
20241105,162500,214323390,11170,11170,11170,11170,0
20241105,162400,214323390,11170,11170,11170,11170,0
20241105,162300,214323390,11170,11170,11170,11170,0
20241105,162200,214323390,11170,11170,11170,11170,0
20241105,162100,214323390,11170,11170,11170,11170,0
20241105,162000,214323390,11170,11170,11170,11170,0
20241105,161900,214323390,11170,11170,11170,11170,0
20241105,161800,214323390,11170,11170,11170,11170,0
20241105,161700,214323390,11170,11170,11170,11170,0
20241105,161600,214323390,11170,11170,11170,11170,0
20241105,161500,214323390,11170,11170,11170,11170,0
20241105,161400,214323390,11170,11170,11170,11170,0
20241105,161300,214323390,11170,11170,11170,11170,0
20241105,161200,214323390,11170,11170,11170,11170,627
20241105,161100,214323390,11170,11170,11170,11170,0
20241105,161000,214323390,11170,11170,11170,11170,0
20241105,160900,214323390,11170,11170,11170,11170,0
20241105,160800,214323390,11170,11170,11170,11170,0
20241105,160700,214323390,11170,11170,11170,11170,0
20241105,160600,214323390,11170,11170,11170,11170,0
20241105,160500,214323390,11170,11170,11170,11170,0
20241105,160400,214323390,11170,11170,11170,11170,0
20241105,160300,214323390,11170,11170,11170,11170,0
20241105,160200,214323390,11170,11170,11170,11170,0
20241105,160100,214323390,11170,11170,11170,11170,0
20241105,160000,214323390,11170,11170,11170,11170,0
20241105,155900,214323390,11170,11170,11170,11170,0
20241105,155800,214323390,11170,11170,11170,11170,0
20241105,155700,214323390,11170,11170,11170,11170,0
20241105,155600,214323390,11170,11170,11170,11170,0
20241105,155500,214323390,11170,11170,11170,11170,0
20241105,155400,214323390,11170,11170,11170,11170,0
20241105,155300,214323390,11170,11170,11170,11170,0
20241105,155200,214323390,11170,11170,11170,11170,0
20241105,155100,214323390,11170,11170,11170,11170,0
20241105,155000,214323390,11170,11170,11170,11170,0
20241105,154900,214323390,11170,11170,11170,11170,0
20241105,154800,214323390,11170,11170,11170,11170,0
20241105,154700,214323390,11170,11170,11170,11170,0
20241105,154600,214323390,11170,11170,11170,11170,0
20241105,154500,214323390,11170,11170,11170,11170,0
20241105,154400,214323390,11170,11170,11170,11170,0
20241105,154300,214323390,11170,11170,11170,11170,0
20241105,154200,214323390,11170,11170,11170,11170,627
20241105,154100,214323390,11170,11170,11170,11170,0
20241105,154000,214323390,11170,11170,11170,11170,0
20241105,153900,214323390,11170,11170,11170,11170,0
20241105,153800,214323390,11170,11170,11170,11170,0
20241105,153700,214323390,11170,11170,11170,11170,0
20241105,153600,214323390,11170,11170,11170,11170,0
20241105,153500,214323390,11170,11170,11170,11170,0
20241105,153400,214323390,11170,11170,11170,11170,0
20241105,153300,214323390,11170,11170,11170,11170,0
20241105,153200,214323390,11170,11170,11170,11170,0
20241105,153100,214323390,11170,11170,11170,11170,0
20241105,153000,214323390,11170,11170,11170,11170,627
20241105,152900,207319800,11140,11140,11140,11140,0
20241105,152800,207319800,11140,11140,11140,11140,0
20241105,152700,207319800,11140,11140,11140,11140,0
20241105,152600,207319800,11140,11140,11140,11140,0
20241105,152500,207319800,11140,11140,11140,11140,0
20241105,152400,207319800,11140,11140,11140,11140,0
20241105,152300,207319800,11140,11140,11140,11140,0
20241105,152200,207319800,11140,11140,11140,11140,0
20241105,152100,207319800,11140,11140,11140,11140,0
20241105,152000,207319800,11140,11140,11140,11140,0
20241105,151900,207319800,11140,11140,11140,11100,462
20241105,151800,202187700,11130,11130,11130,11130,38
20241105,151700,201764760,11130,11140,11140,11130,9
20241105,151600,201664580,11140,11140,11140,11140,20
20241105,151500,201441780,11140,11120,11140,11120,130
20241105,151400,199995330,11120,11120,11120,11120,1
20241105,151300,199984210,11120,11120,11120,11120,1
20241105,151200,199973090,11120,11120,11120,11120,0
20241105,151100,199973090,11120,11120,11120,11120,0
20241105,151000,199973090,11120,11120,11120,11120,2
20241105,150900,199950850,11120,11120,11120,11120,8
20241105,150800,199861890,11130,11130,11130,11130,0
20241105,150700,199861890,11130,11130,11130,11130,0
20241105,150600,199861890,11130,11130,11130,11130,19
20241105,150500,199650420,11130,11130,11130,11130,23
20241105,150400,199394430,11130,11130,11130,11130,0
20241105,150300,199394430,11130,11130,11130,11130,0
20241105,150200,199394430,11130,11130,11130,11130,33
20241105,150100,199027140,11140,11140,11140,11140,0
20241105,150000,199027140,11140,11140,11140,11140,0
20241105,145900,199027140,11140,11140,11140,11140,0
20241105,145800,199027140,11140,11140,11140,11140,0
20241105,145700,199027140,11140,11140,11140,11140,0
20241105,145600,199027140,11140,11140,11140,11140,1
20241105,145500,199016000,11140,11140,11140,11140,0
20241105,145400,199016000,11140,11140,11140,11140,0
20241105,145300,199016000,11140,11140,11140,11140,0
20241105,145200,199016000,11140,11130,11140,11130,8
20241105,145100,198926950,11140,11140,11140,11140,0
20241105,145000,198926950,11140,11140,11140,11140,0
20241105,144900,198926950,11140,11130,11140,11130,21
20241105,144800,198693210,11140,11140,11140,11140,0
20241105,144700,198693210,11140,11140,11140,11140,0
20241105,144600,198693210,11140,11140,11140,11140,0
20241105,144500,198693210,11140,11140,11140,11140,0
20241105,144400,198693210,11140,11140,11140,11140,0
20241105,144300,198693210,11140,11140,11140,11140,0
20241105,144200,198693210,11140,11140,11140,11140,1
20241105,144100,198682070,11150,11150,11150,11150,0
20241105,144000,198682070,11150,11150,11150,11150,0
20241105,143900,198682070,11150,11150,11150,11150,0
20241105,143800,198682070,11150,11150,11150,11150,0
20241105,143700,198682070,11150,11150,11150,11150,0
20241105,143600,198682070,11150,11150,11150,11150,0
20241105,143500,198682070,11150,11140,11150,11140,91
20241105,143400,197668320,11150,11150,11150,11150,0
20241105,143300,197668320,11150,11150,11150,11150,67
20241105,143200,196921270,11150,11150,11150,11150,0
20241105,143100,196921270,11150,11150,11150,11150,0
20241105,143000,196921270,11150,11150,11150,11150,0
20241105,142900,196921270,11150,11150,11150,11150,1
20241105,142800,196910120,11140,11140,11140,11140,5
20241105,142700,196854420,11150,11140,11150,11140,14
20241105,142600,196698440,11150,11150,11150,11150,0
20241105,142500,196698440,11150,11150,11150,11150,0
20241105,142400,196698440,11150,11150,11150,11150,0
20241105,142300,196698440,11150,11150,11150,11150,0
20241105,142200,196698440,11150,11150,11150,11150,0
20241105,142100,196698440,11150,11150,11150,11150,0
20241105,142000,196698440,11150,11150,11150,11150,1
20241105,141900,196687290,11150,11150,11150,11150,0
20241105,141800,196687290,11150,11150,11150,11150,0
20241105,141700,196687290,11150,11150,11150,11150,0
20241105,141600,196687290,11150,11150,11150,11150,0
20241105,141500,196687290,11150,11140,11150,11140,16
20241105,141400,196508960,11140,11140,11150,11140,24
20241105,141300,196241570,11150,11150,11150,11150,6
20241105,141200,196174670,11150,11150,11150,11150,1
20241105,141100,196163520,11130,11130,11130,11130,3
20241105,141000,196130130,11150,11150,11150,11150,1
20241105,140900,196118980,11150,11160,11160,11150,5
20241105,140800,196063220,11160,11160,11160,11160,0
20241105,140700,196063220,11160,11160,11160,11160,0
20241105,140600,196063220,11160,11160,11160,11160,0
20241105,140500,196063220,11160,11160,11160,11160,0
20241105,140400,196063220,11160,11160,11160,11160,0
20241105,140300,196063220,11160,11130,11160,11130,2
20241105,140200,196040930,11110,11110,11110,11110,157
20241105,140100,194296660,11110,11130,11130,11110,2867
20241105,140000,162443110,11160,11160,11160,11160,0
20241105,135900,162443110,11160,11160,11160,11160,0
20241105,135800,162443110,11160,11150,11160,11150,7
20241105,135700,162365050,11170,11170,11170,11170,0
20241105,135600,162365050,11170,11170,11170,11170,0
20241105,135500,162365050,11170,11170,11170,11170,0
20241105,135400,162365050,11170,11170,11170,11170,0
20241105,135300,162365050,11170,11170,11170,11170,0
20241105,135200,162365050,11170,11170,11170,11170,0
20241105,135100,162365050,11170,11170,11170,11170,0
20241105,135000,162365050,11170,11170,11170,11170,0
20241105,134900,162365050,11170,11170,11170,11170,0
20241105,134800,162365050,11170,11170,11170,11170,0
20241105,134700,162365050,11170,11170,11170,11170,0
20241105,134600,162365050,11170,11170,11170,11170,0
20241105,134500,162365050,11170,11170,11170,11170,23
20241105,134400,162108140,11170,11170,11170,11170,0
20241105,134300,162108140,11170,11170,11170,11170,0
20241105,134200,162108140,11170,11170,11170,11170,2
20241105,134100,162085800,11120,11120,11120,11120,13
20241105,134000,161941240,11110,11150,11150,11110,3000
20241105,133900,128603180,11150,11150,11150,11150,0
20241105,133800,128603180,11150,11150,11150,11150,0
20241105,133700,128603180,11150,11150,11150,11150,0
20241105,133600,128603180,11150,11150,11150,11150,0
20241105,133500,128603180,11150,11150,11150,11150,28
20241105,133400,128290980,11160,11160,11170,11160,5
20241105,133300,128235160,11160,11160,11160,11160,0
20241105,133200,128235160,11160,11160,11160,11160,2
20241105,133100,128212840,11160,11160,11160,11160,3
20241105,133000,128179360,11160,11160,11160,11160,1
20241105,132900,128168200,11160,11160,11160,11160,0
20241105,132800,128168200,11160,11160,11160,11160,19
20241105,132700,127956160,11160,11160,11160,11160,6
20241105,132600,127889200,11160,11160,11160,11160,0
20241105,132500,127889200,11160,11150,11160,11150,86
20241105,132400,126929450,11160,11160,11160,11160,0
20241105,132300,126929450,11160,11160,11160,11160,0
20241105,132200,126929450,11160,11160,11160,11160,0
20241105,132100,126929450,11160,11160,11160,11160,0
20241105,132000,126929450,11160,11160,11160,11160,0
20241105,131900,126929450,11160,11160,11160,11160,3
20241105,131800,126895970,11160,11160,11160,11160,0
20241105,131700,126895970,11160,11150,11160,11150,112
20241105,131600,125646270,11160,11160,11160,11160,0
20241105,131500,125646270,11160,11160,11160,11160,0
20241105,131400,125646270,11160,11160,11160,11160,0
20241105,131300,125646270,11160,11160,11160,11160,0
20241105,131200,125646270,11160,11160,11160,11160,0
20241105,131100,125646270,11160,11160,11160,11160,0
20241105,131000,125646270,11160,11160,11160,11160,6
20241105,130900,125579310,11160,11160,11160,11160,0
20241105,130800,125579310,11160,11160,11160,11160,0
20241105,130700,125579310,11160,11160,11160,11160,0
20241105,130600,125579310,11160,11160,11160,11160,0
20241105,130500,125579310,11160,11160,11160,11160,4
20241105,130400,125534670,11160,11160,11160,11160,0
20241105,130300,125534670,11160,11160,11160,11160,1
20241105,130200,125523510,11150,11150,11150,11150,1
20241105,130100,125512360,11150,11150,11150,11150,1
20241105,130000,125501210,11150,11150,11150,11150,37
20241105,125900,125088660,11150,11150,11150,11150,0
20241105,125800,125088660,11150,11150,11150,11150,0
20241105,125700,125088660,11150,11150,11150,11150,0
20241105,125600,125088660,11150,11150,11150,11150,0
20241105,125500,125088660,11150,11150,11150,11150,0
20241105,125400,125088660,11150,11150,11150,11150,0
20241105,125300,125088660,11150,11150,11150,11150,3
20241105,125200,125055210,11160,11160,11160,11160,0
20241105,125100,125055210,11160,11160,11160,11160,0
20241105,125000,125055210,11160,11160,11160,11160,4
20241105,124900,125010570,11160,11160,11160,11160,0
20241105,124800,125010570,11160,11160,11160,11160,0
20241105,124700,125010570,11160,11150,11160,11150,36
20241105,124600,124608860,11160,11160,11160,11160,1
20241105,124500,124597700,11160,11160,11160,11160,0
20241105,124400,124597700,11160,11160,11160,11160,30
20241105,124300,124262900,11160,11160,11160,11160,0
20241105,124200,124262900,11160,11160,11160,11160,3
20241105,124100,124229420,11160,11160,11160,11160,230
20241105,124000,121662620,11160,11160,11160,11090,3
20241105,123900,121629210,11090,11090,11090,11090,0
20241105,123800,121629210,11090,11130,11130,11090,1000
20241105,123700,110527820,11150,11150,11150,11150,0
20241105,123600,110527820,11150,11150,11150,11150,0
20241105,123500,110527820,11150,11150,11150,11150,0
20241105,123400,110527820,11150,11150,11150,11150,0
20241105,123300,110527820,11150,11150,11150,11150,109
20241105,123200,109312470,11150,11150,11150,11150,0
20241105,123100,109312470,11150,11150,11150,11150,56
20241105,123000,108688070,11150,11150,11150,11150,0
20241105,122900,108688070,11150,11150,11150,11150,0
20241105,122800,108688070,11150,11150,11150,11150,0
20241105,122700,108688070,11150,11150,11150,11150,123
20241105,122600,107316620,11150,11150,11150,11150,0
20241105,122500,107316620,11150,11150,11150,11150,0
20241105,122400,107316620,11150,11150,11150,11150,16
20241105,122300,107138220,11130,11130,11130,11130,0
20241105,122200,107138220,11130,11130,11130,11130,0
20241105,122100,107138220,11130,11130,11130,11130,11
20241105,122000,107015790,11130,11130,11130,11130,0
20241105,121900,107015790,11130,11130,11130,11130,0
20241105,121800,107015790,11130,11130,11130,11130,0
20241105,121700,107015790,11130,11130,11130,11130,0
20241105,121600,107015790,11130,11130,11130,11130,0
20241105,121500,107015790,11130,11130,11130,11130,0
20241105,121400,107015790,11130,11130,11130,11130,0
20241105,121300,107015790,11130,11130,11130,11130,0
20241105,121200,107015790,11130,11130,11130,11130,22
20241105,121100,106770930,11160,11160,11160,11160,0
20241105,121000,106770930,11160,11160,11160,11160,0
20241105,120900,106770930,11160,11160,11160,11160,0
20241105,120800,106770930,11160,11160,11160,11160,0
20241105,120700,106770930,11160,11160,11160,11160,0
20241105,120600,106770930,11160,11160,11160,11160,0
20241105,120500,106770930,11160,11160,11160,11160,0
20241105,120400,106770930,11160,11160,11160,11160,58
20241105,120300,106123650,11170,11170,11170,11170,0
20241105,120200,106123650,11170,11170,11170,11170,1
20241105,120100,106112480,11160,11160,11160,11160,0
20241105,120000,106112480,11160,11160,11160,11160,12
20241105,115900,105978560,11130,11130,11130,11130,0
20241105,115800,105978560,11130,11130,11130,11130,0
20241105,115700,105978560,11130,11130,11130,11130,60
20241105,115600,105310760,11120,11120,11120,11120,0
20241105,115500,105310760,11120,11120,11120,11120,200
20241105,115400,103086760,11130,11130,11130,11130,0
20241105,115300,103086760,11130,11130,11130,11130,0
20241105,115200,103086760,11130,11130,11130,11130,40
20241105,115100,102641560,11140,11140,11140,11140,0
20241105,115000,102641560,11140,11140,11140,11140,1
20241105,114900,102630420,11130,11130,11130,11130,0
20241105,114800,102630420,11130,11130,11130,11130,0
20241105,114700,102630420,11130,11130,11130,11130,0
20241105,114600,102630420,11130,11130,11130,11130,37
20241105,114500,102218610,11150,11150,11150,11150,0
20241105,114400,102218610,11150,11150,11150,11150,0
20241105,114300,102218610,11150,11150,11150,11150,0
20241105,114200,102218610,11150,11160,11160,11150,16
20241105,114100,102040120,11130,11130,11130,11130,0
20241105,114000,102040120,11130,11130,11130,11130,0
20241105,113900,102040120,11130,11130,11130,11130,0
20241105,113800,102040120,11130,11130,11130,11130,0
20241105,113700,102040120,11130,11130,11130,11130,0
20241105,113600,102040120,11130,11130,11130,11130,0
20241105,113500,102040120,11130,11130,11130,11130,0
20241105,113400,102040120,11130,11130,11130,11130,0
20241105,113300,102040120,11130,11130,11130,11130,3
20241105,113200,102006730,11140,11140,11140,11140,0
20241105,113100,102006730,11140,11140,11140,11140,0
20241105,113000,102006730,11140,11140,11140,11140,0
20241105,112900,102006730,11140,11140,11140,11140,0
20241105,112800,102006730,11140,11140,11140,11140,6
20241105,112700,101939890,11130,11130,11130,11130,0
20241105,112600,101939890,11130,11130,11130,11130,0
20241105,112500,101939890,11130,11140,11140,11130,50
20241105,112400,101383130,11180,11180,11180,11180,0
20241105,112300,101383130,11180,11180,11180,11180,0
20241105,112200,101383130,11180,11180,11180,11180,0
20241105,112100,101383130,11180,11180,11180,11180,0
20241105,112000,101383130,11180,11180,11180,11180,0
20241105,111900,101383130,11180,11180,11180,11180,0
20241105,111800,101383130,11180,11180,11180,11180,0
20241105,111700,101383130,11180,11180,11180,11180,0
20241105,111600,101383130,11180,11180,11180,11170,57
20241105,111500,100746010,11160,11160,11160,11160,0
20241105,111400,100746010,11160,11160,11160,11160,7
20241105,111300,100667890,11170,11170,11170,11170,0
20241105,111200,100667890,11170,11170,11170,11170,0
20241105,111100,100667890,11170,11170,11170,11170,13
20241105,111000,100522680,11180,11180,11180,11180,1
20241105,110900,100511500,11160,11160,11160,11160,0
20241105,110800,100511500,11160,11160,11160,11160,0
20241105,110700,100511500,11160,11160,11160,11160,0
20241105,110600,100511500,11160,11160,11160,11160,0
20241105,110500,100511500,11160,11160,11160,11160,0
20241105,110400,100511500,11160,11160,11160,11160,0
20241105,110300,100511500,11160,11160,11160,11160,0
20241105,110200,100511500,11160,11160,11160,11160,0
20241105,110100,100511500,11160,11160,11160,11160,12
20241105,110000,100377580,11180,11180,11180,11180,0
20241105,105900,100377580,11180,11180,11180,11180,16
20241105,105800,100198700,11190,11190,11190,11190,0
20241105,105700,100198700,11190,11190,11190,11190,0
20241105,105600,100198700,11190,11190,11190,11190,1
20241105,105500,100187510,11140,11140,11140,11140,0
20241105,105400,100187510,11140,11180,11180,11140,70
20241105,105300,99406040,11180,11180,11180,11180,10
20241105,105200,99294240,11190,11190,11190,11190,0
20241105,105100,99294240,11190,11190,11190,11190,0
20241105,105000,99294240,11190,11190,11190,11190,4
20241105,104900,99249480,11180,11180,11180,11180,12
20241105,104800,99115320,11130,11180,11180,11130,240
20241105,104700,96443370,11180,11180,11180,11180,20
20241105,104600,96219770,11180,11180,11180,11180,1
20241105,104500,96208590,11180,11180,11180,11180,1
20241105,104400,96197410,11180,11130,11180,11130,752
20241105,104300,87816510,11130,11130,11130,11130,48
20241105,104200,87282270,11130,11130,11130,11130,0
20241105,104100,87282270,11130,11130,11130,11130,0
20241105,104000,87282270,11130,11130,11130,11130,0
20241105,103900,87282270,11130,11140,11140,11130,43
20241105,103800,86803270,11130,11130,11140,11130,72
20241105,103700,86001900,11140,11140,11140,11140,0
20241105,103600,86001900,11140,11140,11140,11140,0
20241105,103500,86001900,11140,11140,11140,11140,0
20241105,103400,86001900,11140,11140,11140,11140,0
20241105,103300,86001900,11140,11140,11140,11140,0
20241105,103200,86001900,11140,11140,11140,11140,0
20241105,103100,86001900,11140,11140,11140,11140,1
20241105,103000,85990760,11140,11140,11140,11140,0
20241105,102900,85990760,11140,11140,11140,11140,0
20241105,102800,85990760,11140,11140,11140,11140,0
20241105,102700,85990760,11140,11140,11140,11140,0
20241105,102600,85990760,11140,11140,11140,11140,0
20241105,102500,85990760,11140,11140,11140,11140,5
20241105,102400,85935060,11170,11170,11170,11170,1
20241105,102300,85923890,11150,11150,11150,11140,92
20241105,102200,84898710,11160,11160,11160,11160,23
20241105,102100,84642030,11150,11150,11150,11150,0
20241105,102000,84642030,11150,11150,11150,11150,0
20241105,101900,84642030,11150,11150,11150,11150,0
20241105,101800,84642030,11150,11160,11160,11150,140
20241105,101700,83080530,11180,11180,11180,11180,0
20241105,101600,83080530,11180,11180,11180,11180,0
20241105,101500,83080530,11180,11180,11180,11180,0
20241105,101400,83080530,11180,11180,11180,11180,0
20241105,101300,83080530,11180,11180,11180,11180,0
20241105,101200,83080530,11180,11180,11180,11180,0
20241105,101100,83080530,11180,11180,11180,11180,1
20241105,101000,83069350,11150,11150,11150,11150,0
20241105,100900,83069350,11150,11150,11150,11150,23
20241105,100800,82812900,11150,11150,11150,11150,1
20241105,100700,82801750,11150,11150,11150,11150,10
20241105,100600,82690250,11160,11160,11160,11160,0
20241105,100500,82690250,11160,11160,11160,11160,2
20241105,100400,82667930,11140,11140,11140,11140,0
20241105,100300,82667930,11140,11140,11140,11140,0
20241105,100200,82667930,11140,11140,11140,11140,2
20241105,100100,82645650,11140,11140,11140,11140,0
20241105,100000,82645650,11140,11140,11140,11140,1
20241105,095900,82634510,11110,11120,11120,11110,10
20241105,095800,82523400,11120,11130,11130,11120,122
20241105,095700,81166720,11130,11130,11130,11130,31
20241105,095600,80821690,11130,11130,11130,11130,69
20241105,095500,80053720,11130,11130,11130,11130,0
20241105,095400,80053720,11130,11190,11190,11130,29
20241105,095300,79730890,11130,11130,11130,11130,45
20241105,095200,79230040,11140,11140,11140,11140,11
20241105,095100,79107500,11140,11140,11140,11140,28
20241105,095000,78795580,11140,11140,11140,11140,49
20241105,094900,78249720,11150,11170,11170,11150,60
20241105,094800,77580350,11160,11160,11160,11160,0
20241105,094700,77580350,11160,11160,11160,11160,0
20241105,094600,77580350,11160,11160,11160,11160,20
20241105,094500,77357150,11160,11160,11160,11160,3
20241105,094400,77323670,11200,11200,11200,11200,0
20241105,094300,77323670,11200,11200,11200,11200,0
20241105,094200,77323670,11200,11200,11200,11200,5
20241105,094100,77267670,11200,11200,11200,11200,4
20241105,094000,77222870,11160,11160,11160,11160,115
20241105,093900,75939470,11190,11190,11190,11190,0
20241105,093800,75939470,11190,11190,11190,11190,5
20241105,093700,75883520,11200,11200,11200,11200,0
20241105,093600,75883520,11200,11190,11200,11190,11
20241105,093500,75760420,11160,11160,11160,11160,0
20241105,093400,75760420,11160,11160,11160,11160,0
20241105,093300,75760420,11160,11160,11160,11160,0
20241105,093200,75760420,11160,11160,11160,11160,29
20241105,093100,75436780,11170,11170,11170,11170,0
20241105,093000,75436780,11170,11170,11170,11170,0
20241105,092900,75436780,11170,11170,11170,11170,0
20241105,092800,75436780,11170,11170,11170,11170,0
20241105,092700,75436780,11170,11190,11190,11170,80
20241105,092600,74542880,11200,11200,11200,11200,0
20241105,092500,74542880,11200,11200,11200,11200,1
20241105,092400,74531680,11200,11210,11210,11200,22
20241105,092300,74285270,11210,11200,11210,11200,2
20241105,092200,74262860,11200,11190,11200,11190,225
20241105,092100,71743130,11200,11190,11200,11190,93
20241105,092000,70701660,11190,11200,11200,11190,4
20241105,091900,70656880,11190,11190,11190,11190,1
20241105,091800,70645690,11180,11180,11180,11180,2
20241105,091700,70623330,11180,11200,11200,11180,321
20241105,091600,67031130,11240,11210,11240,11200,67
20241105,091500,66278420,11210,11210,11210,11200,527
20241105,091400,60375750,11250,11200,11250,11200,429
20241105,091300,55551580,11250,11170,11250,11160,4130
20241105,091200,9257600,11160,11160,11170,11160,75
20241105,091100,8420500,11160,11150,11160,11150,45
20241105,091000,7918460,11150,11150,11150,11150,1
20241105,090900,7907310,11140,11160,11160,11140,15
20241105,090800,7740060,11160,11170,11170,11160,77
20241105,090700,6880640,11170,11160,11170,11160,49
20241105,090600,6333790,11170,11150,11170,11150,123
20241105,090500,4962140,11150,11150,11150,11150,6
20241105,090400,4895240,11170,11120,11170,11120,228
20241105,090300,2354580,11130,11110,11130,11100,65
20241105,090200,1632280,11120,11120,11120,11120,0
20241105,090100,1632280,11120,11100,11120,11100,59
20241105,090000,977200,11120,11100,11130,11100,88