KissMeData/011560/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,185500,661561730,10090,10090,10090,10090,718
20241112,185400,661561730,10090,10090,10090,10090,0
20241112,185300,661561730,10090,10090,10090,10090,0
20241112,185200,661561730,10090,10090,10090,10090,0
20241112,185100,661561730,10090,10090,10090,10090,0
20241112,185000,661561730,10090,10090,10090,10090,0
20241112,184900,661561730,10090,10090,10090,10090,0
20241112,184800,661561730,10090,10090,10090,10090,0
20241112,184700,661561730,10090,10090,10090,10090,0
20241112,184600,661561730,10090,10090,10090,10090,0
20241112,184500,661561730,10090,10090,10090,10090,0
20241112,184400,661561730,10090,10090,10090,10090,0
20241112,184300,661561730,10090,10090,10090,10090,0
20241112,184200,661561730,10090,10090,10090,10090,0
20241112,184100,661561730,10090,10090,10090,10090,0
20241112,184000,661561730,10090,10090,10090,10090,0
20241112,183900,661561730,10090,10090,10090,10090,0
20241112,183800,661561730,10090,10090,10090,10090,0
20241112,183700,661561730,10090,10090,10090,10090,0
20241112,183600,661561730,10090,10090,10090,10090,0
20241112,183500,661561730,10090,10090,10090,10090,0
20241112,183400,661561730,10090,10090,10090,10090,0
20241112,183300,661561730,10090,10090,10090,10090,0
20241112,183200,661561730,10090,10090,10090,10090,0
20241112,183100,661561730,10090,10090,10090,10090,0
20241112,183000,661561730,10090,10090,10090,10090,0
20241112,182900,661561730,10090,10090,10090,10090,0
20241112,182800,661561730,10090,10090,10090,10090,0
20241112,182700,661561730,10090,10090,10090,10090,0
20241112,182600,661561730,10090,10090,10090,10090,0
20241112,182500,661561730,10090,10090,10090,10090,718
20241112,182400,661561730,10090,10090,10090,10090,0
20241112,182300,661561730,10090,10090,10090,10090,0
20241112,182200,661561730,10090,10090,10090,10090,0
20241112,182100,661561730,10090,10090,10090,10090,0
20241112,182000,661561730,10090,10090,10090,10090,0
20241112,181900,661561730,10090,10090,10090,10090,0
20241112,181800,661561730,10090,10090,10090,10090,0
20241112,181700,661561730,10090,10090,10090,10090,0
20241112,181600,661561730,10090,10090,10090,10090,0
20241112,181500,661561730,10090,10090,10090,10090,0
20241112,181400,661561730,10090,10090,10090,10090,0
20241112,181300,661561730,10090,10090,10090,10090,0
20241112,181200,661561730,10090,10090,10090,10090,0
20241112,181100,661561730,10090,10090,10090,10090,0
20241112,181000,661561730,10090,10090,10090,10090,0
20241112,180900,661561730,10090,10090,10090,10090,0
20241112,180800,661561730,10090,10090,10090,10090,0
20241112,180700,661561730,10090,10090,10090,10090,0
20241112,180600,661561730,10090,10090,10090,10090,0
20241112,180500,661561730,10090,10090,10090,10090,0
20241112,180400,661561730,10090,10090,10090,10090,0
20241112,180300,661561730,10090,10090,10090,10090,0
20241112,180200,661561730,10090,10090,10090,10090,0
20241112,180100,661561730,10090,10090,10090,10090,0
20241112,180000,661561730,10090,10090,10090,10090,0
20241112,175900,661561730,10090,10090,10090,10090,0
20241112,175800,661561730,10090,10090,10090,10090,0
20241112,175700,661561730,10090,10090,10090,10090,0
20241112,175600,661561730,10090,10090,10090,10090,0
20241112,175500,661561730,10090,10090,10090,10090,718
20241112,175400,661561730,10090,10090,10090,10090,0
20241112,175300,661561730,10090,10090,10090,10090,0
20241112,175200,661561730,10090,10090,10090,10090,0
20241112,175100,661561730,10090,10090,10090,10090,0
20241112,175000,661561730,10090,10090,10090,10090,0
20241112,174900,661561730,10090,10090,10090,10090,0
20241112,174800,661561730,10090,10090,10090,10090,0
20241112,174700,661561730,10090,10090,10090,10090,0
20241112,174600,661561730,10090,10090,10090,10090,0
20241112,174500,661561730,10090,10090,10090,10090,0
20241112,174400,661561730,10090,10090,10090,10090,0
20241112,174300,661561730,10090,10090,10090,10090,0
20241112,174200,661561730,10090,10090,10090,10090,0
20241112,174100,661561730,10090,10090,10090,10090,0
20241112,174000,661561730,10090,10090,10090,10090,0
20241112,173900,661561730,10090,10090,10090,10090,0
20241112,173800,661561730,10090,10090,10090,10090,0
20241112,173700,661561730,10090,10090,10090,10090,0
20241112,173600,661561730,10090,10090,10090,10090,0
20241112,173500,661561730,10090,10090,10090,10090,0
20241112,173400,661561730,10090,10090,10090,10090,0
20241112,173300,661561730,10090,10090,10090,10090,0
20241112,173200,661561730,10090,10090,10090,10090,0
20241112,173100,661561730,10090,10090,10090,10090,0
20241112,173000,661561730,10090,10090,10090,10090,0
20241112,172900,661561730,10090,10090,10090,10090,0
20241112,172800,661561730,10090,10090,10090,10090,0
20241112,172700,661561730,10090,10090,10090,10090,0
20241112,172600,661561730,10090,10090,10090,10090,0
20241112,172500,661561730,10090,10090,10090,10090,718
20241112,172400,661561730,10090,10090,10090,10090,0
20241112,172300,661561730,10090,10090,10090,10090,0
20241112,172200,661561730,10090,10090,10090,10090,0
20241112,172100,661561730,10090,10090,10090,10090,0
20241112,172000,661561730,10090,10090,10090,10090,0
20241112,171900,661561730,10090,10090,10090,10090,0
20241112,171800,661561730,10090,10090,10090,10090,0
20241112,171700,661561730,10090,10090,10090,10090,0
20241112,171600,661561730,10090,10090,10090,10090,0
20241112,171500,661561730,10090,10090,10090,10090,0
20241112,171400,661561730,10090,10090,10090,10090,0
20241112,171300,661561730,10090,10090,10090,10090,0
20241112,171200,661561730,10090,10090,10090,10090,0
20241112,171100,661561730,10090,10090,10090,10090,0
20241112,171000,661561730,10090,10090,10090,10090,0
20241112,170900,661561730,10090,10090,10090,10090,0
20241112,170800,661561730,10090,10090,10090,10090,0
20241112,170700,661561730,10090,10090,10090,10090,0
20241112,170600,661561730,10090,10090,10090,10090,0
20241112,170500,661561730,10090,10090,10090,10090,0
20241112,170400,661561730,10090,10090,10090,10090,0
20241112,170300,661561730,10090,10090,10090,10090,0
20241112,170200,661561730,10090,10090,10090,10090,0
20241112,170100,661561730,10090,10090,10090,10090,0
20241112,170000,661561730,10090,10090,10090,10090,0
20241112,165900,661561730,10090,10090,10090,10090,0
20241112,165800,661561730,10090,10090,10090,10090,0
20241112,165700,661561730,10090,10090,10090,10090,0
20241112,165600,661561730,10090,10090,10090,10090,0
20241112,165500,661561730,10090,10090,10090,10090,718
20241112,165400,661561730,10090,10090,10090,10090,0
20241112,165300,661561730,10090,10090,10090,10090,0
20241112,165200,661561730,10090,10090,10090,10090,0
20241112,165100,661561730,10090,10090,10090,10090,0
20241112,165000,661561730,10090,10090,10090,10090,0
20241112,164900,661561730,10090,10090,10090,10090,0
20241112,164800,661561730,10090,10090,10090,10090,0
20241112,164700,661561730,10090,10090,10090,10090,0
20241112,164600,661561730,10090,10090,10090,10090,0
20241112,164500,661561730,10090,10090,10090,10090,0
20241112,164400,661561730,10090,10090,10090,10090,0
20241112,164300,661561730,10090,10090,10090,10090,0
20241112,164200,661561730,10090,10090,10090,10090,0
20241112,164100,661561730,10090,10090,10090,10090,0
20241112,164000,661561730,10090,10090,10090,10090,0
20241112,163900,661561730,10090,10090,10090,10090,0
20241112,163800,661561730,10090,10090,10090,10090,0
20241112,163700,661561730,10090,10090,10090,10090,0
20241112,163600,661561730,10090,10090,10090,10090,0
20241112,163500,661561730,10090,10090,10090,10090,0
20241112,163400,661561730,10090,10090,10090,10090,0
20241112,163300,661561730,10090,10090,10090,10090,0
20241112,163200,661561730,10090,10090,10090,10090,0
20241112,163100,661561730,10090,10090,10090,10090,0
20241112,163000,661561730,10090,10090,10090,10090,0
20241112,162900,661561730,10090,10090,10090,10090,0
20241112,162800,661561730,10090,10090,10090,10090,0
20241112,162700,661561730,10090,10090,10090,10090,0
20241112,162600,661561730,10090,10090,10090,10090,0
20241112,162500,661561730,10090,10090,10090,10090,718
20241112,162400,661561730,10090,10090,10090,10090,0
20241112,162300,661561730,10090,10090,10090,10090,0
20241112,162200,661561730,10090,10090,10090,10090,0
20241112,162100,661561730,10090,10090,10090,10090,0
20241112,162000,661561730,10090,10090,10090,10090,0
20241112,161900,661561730,10090,10090,10090,10090,0
20241112,161800,661561730,10090,10090,10090,10090,0
20241112,161700,661561730,10090,10090,10090,10090,0
20241112,161600,661561730,10090,10090,10090,10090,0
20241112,161500,661561730,10090,10090,10090,10090,0
20241112,161400,661561730,10090,10090,10090,10090,0
20241112,161300,661561730,10090,10090,10090,10090,0
20241112,161200,661561730,10090,10090,10090,10090,0
20241112,161100,661561730,10090,10090,10090,10090,0
20241112,161000,661561730,10090,10090,10090,10090,0
20241112,160900,661561730,10090,10090,10090,10090,0
20241112,160800,661561730,10090,10090,10090,10090,0
20241112,160700,661561730,10090,10090,10090,10090,0
20241112,160600,661561730,10090,10090,10090,10090,0
20241112,160500,661561730,10090,10090,10090,10090,0
20241112,160400,661561730,10090,10090,10090,10090,0
20241112,160300,661561730,10090,10090,10090,10090,0
20241112,160200,661561730,10090,10090,10090,10090,0
20241112,160100,661561730,10090,10090,10090,10090,0
20241112,160000,661561730,10090,10090,10090,10090,0
20241112,155900,661561730,10090,10090,10090,10090,0
20241112,155800,661561730,10090,10090,10090,10090,0
20241112,155700,661561730,10090,10090,10090,10090,0
20241112,155600,661561730,10090,10090,10090,10090,0
20241112,155500,661561730,10090,10090,10090,10090,718
20241112,155400,661561730,10090,10090,10090,10090,0
20241112,155300,661561730,10090,10090,10090,10090,0
20241112,155200,661561730,10090,10090,10090,10090,0
20241112,155100,661561730,10090,10090,10090,10090,0
20241112,155000,661561730,10090,10090,10090,10090,0
20241112,154900,661561730,10090,10090,10090,10090,0
20241112,154800,661561730,10090,10090,10090,10090,0
20241112,154700,661561730,10090,10090,10090,10090,0
20241112,154600,661561730,10090,10090,10090,10090,0
20241112,154500,661561730,10090,10090,10090,10090,0
20241112,154400,661561730,10090,10090,10090,10090,0
20241112,154300,661561730,10090,10090,10090,10090,0
20241112,154200,661561730,10090,10090,10090,10090,0
20241112,154100,661561730,10090,10090,10090,10090,0
20241112,154000,661561730,10090,10090,10090,10090,0
20241112,153900,661561730,10090,10090,10090,10090,0
20241112,153800,661561730,10090,10090,10090,10090,0
20241112,153700,661561730,10090,10090,10090,10090,0
20241112,153600,661561730,10090,10090,10090,10090,0
20241112,153500,661561730,10090,10090,10090,10090,0
20241112,153400,661561730,10090,10090,10090,10090,0
20241112,153300,661561730,10090,10090,10090,10090,0
20241112,153200,661561730,10090,10090,10090,10090,0
20241112,153100,661561730,10090,10090,10090,10090,0
20241112,153000,661561730,10090,10090,10090,10090,718
20241112,152900,654317110,10030,10030,10030,10030,0
20241112,152800,654317110,10030,10030,10030,10030,0
20241112,152700,654317110,10030,10030,10030,10030,0
20241112,152600,654317110,10030,10030,10030,10030,0
20241112,152500,654317110,10030,10030,10030,10030,0
20241112,152400,654317110,10030,10030,10030,10030,0
20241112,152300,654317110,10030,10030,10030,10030,0
20241112,152200,654317110,10030,10030,10030,10030,0
20241112,152100,654317110,10030,10030,10030,10030,0
20241112,152000,654317110,10030,10030,10030,10030,0
20241112,151900,654317110,10030,10030,10080,10030,26
20241112,151800,654055950,10050,10050,10080,10050,28
20241112,151700,653774190,10070,10080,10080,10050,20
20241112,151600,653572930,10080,10050,10080,10050,4
20241112,151500,653532660,10080,10040,10080,10040,40
20241112,151400,653130590,10060,10060,10060,10060,0
20241112,151300,653130590,10060,10060,10060,10060,0
20241112,151200,653130590,10060,10060,10060,10060,0
20241112,151100,653130590,10060,10080,10080,10060,15
20241112,151000,652979470,10080,10050,10090,10030,14
20241112,150900,652838710,10090,10070,10090,10050,15
20241112,150800,652687660,10090,10050,10090,10050,96
20241112,150700,651721820,10060,10060,10060,10060,0
20241112,150600,651721820,10060,10060,10060,10050,42
20241112,150500,651299310,10060,10050,10060,10050,3
20241112,150400,651269140,10060,10060,10060,10040,73
20241112,150300,650536040,10050,10050,10050,10050,150
20241112,150200,649028540,10050,10050,10050,10050,1
20241112,150100,649018490,10060,10060,10060,10060,0
20241112,150000,649018490,10060,10060,10060,10030,410
20241112,145900,644896890,10060,10060,10060,10060,0
20241112,145800,644896890,10060,10060,10060,10060,0
20241112,145700,644896890,10060,10060,10060,10060,0
20241112,145600,644896890,10060,10060,10060,10060,3
20241112,145500,644866710,10060,10060,10060,10060,0
20241112,145400,644866710,10060,10040,10060,10030,737
20241112,145300,637473950,10060,10090,10090,10040,414
20241112,145200,633313330,10080,10080,10080,10050,12
20241112,145100,633192670,10090,10060,10090,10060,80
20241112,145000,632387750,10040,10040,10040,10040,0
20241112,144900,632387750,10040,10040,10040,10040,28
20241112,144800,632106630,10060,10060,10060,10060,2
20241112,144700,632086510,10040,10070,10070,10040,17
20241112,144600,631915780,10040,10070,10070,10040,2045
20241112,144500,611370610,10090,10090,10090,10090,1
20241112,144400,611360520,10080,10080,10080,10080,85
20241112,144300,610503720,10090,10090,10090,10090,0
20241112,144200,610503720,10090,10090,10090,10090,0
20241112,144100,610503720,10090,10090,10090,10090,100
20241112,144000,609494720,10090,10090,10090,10090,0
20241112,143900,609494720,10090,10080,10090,10080,5
20241112,143800,609444290,10100,10100,10100,10100,0
20241112,143700,609444290,10100,10090,10100,10090,5
20241112,143600,609393820,10110,10070,10110,10070,118
20241112,143500,608205450,10100,10090,10100,10090,2
20241112,143400,608185260,10120,10120,10120,10090,399
20241112,143300,604159290,10080,10100,10100,10080,600
20241112,143200,598110940,10100,10110,10120,10100,6
20241112,143100,598050270,10100,10100,10100,10100,10
20241112,143000,597949270,10100,10110,10140,10100,21
20241112,142900,597736920,10080,10080,10080,10080,1
20241112,142800,597726840,10140,10140,10140,10140,0
20241112,142700,597726840,10140,10140,10140,10140,0
20241112,142600,597726840,10140,10100,10140,10100,102
20241112,142500,596696600,10150,10100,10150,10100,870
20241112,142400,587883560,10130,10130,10130,10070,262
20241112,142300,585244570,10090,10130,10140,10090,633
20241112,142200,578851220,10150,10150,10150,10150,0
20241112,142100,578851220,10150,10150,10150,10150,2
20241112,142000,578830920,10180,10180,10180,10180,0
20241112,141900,578830920,10180,10180,10180,10180,0
20241112,141800,578830920,10180,10130,10180,10130,24
20241112,141700,578587160,10160,10160,10160,10160,0
20241112,141600,578587160,10160,10130,10160,10130,5
20241112,141500,578536430,10160,10130,10160,10130,4
20241112,141400,578495840,10120,10120,10160,10110,995
20241112,141300,568426330,10120,10120,10120,10120,0
20241112,141200,568426330,10120,10120,10120,10120,0
20241112,141100,568426330,10120,10120,10120,10120,0
20241112,141000,568426330,10120,10120,10120,10120,10
20241112,140900,568325130,10170,10170,10170,10170,0
20241112,140800,568325130,10170,10110,10170,10110,5
20241112,140700,568274450,10170,10170,10170,10170,0
20241112,140600,568274450,10170,10170,10170,10170,0
20241112,140500,568274450,10170,10090,10170,10090,468
20241112,140400,563547820,10100,10140,10140,10090,623
20241112,140300,557254680,10130,10130,10130,10130,10
20241112,140200,557153380,10190,10130,10190,10130,3
20241112,140100,557122870,10190,10110,10190,10110,100
20241112,140000,556108610,10110,10100,10110,10100,12
20241112,135900,555987400,10120,10120,10130,10120,10
20241112,135800,555886190,10120,10100,10120,10100,531
20241112,135700,550522450,10100,10110,10130,10090,39
20241112,135600,550128460,10110,10090,10110,10090,552
20241112,135500,544553770,10090,10070,10090,10070,7
20241112,135400,544483260,10090,10080,10090,10080,2
20241112,135300,544463090,10090,10090,10130,10080,430
20241112,135200,540128520,10080,10120,10120,10070,312
20241112,135100,536984260,10100,10100,10100,10100,14
20241112,135000,536842860,10120,10120,10120,10120,1
20241112,134900,536832740,10130,10130,10130,10130,0
20241112,134800,536832740,10130,10130,10130,10130,0
20241112,134700,536832740,10130,10130,10130,10130,0
20241112,134600,536832740,10130,10130,10130,10130,1
20241112,134500,536822610,10100,10100,10100,10100,0
20241112,134400,536822610,10100,10100,10100,10100,0
20241112,134300,536822610,10100,10100,10100,10100,0
20241112,134200,536822610,10100,10100,10100,10100,975
20241112,134100,526975110,10100,10090,10100,10090,446
20241112,134000,522474960,10130,10090,10130,10080,1702
20241112,133900,505313920,10130,10130,10130,10130,0
20241112,133800,505313920,10130,10130,10130,10130,1
20241112,133700,505303790,10120,10110,10190,10110,994
20241112,133600,495236520,10080,10130,10140,10080,2797
20241112,133500,467010150,10200,10200,10200,10200,0
20241112,133400,467010150,10200,10110,10200,10110,514
20241112,133300,461807770,10110,10090,10110,10090,39
20241112,133200,461414240,10110,10110,10110,10110,0
20241112,133100,461414240,10110,10110,10110,10110,0
20241112,133000,461414240,10110,10110,10110,10110,0
20241112,132900,461414240,10110,10110,10110,10110,0
20241112,132800,461414240,10110,10110,10110,10110,1
20241112,132700,461404130,10100,10090,10120,10090,107
20241112,132600,460323390,10100,10100,10120,10070,198
20241112,132500,458324500,10160,10070,10160,10070,126
20241112,132400,457054880,10120,10060,10120,10060,508
20241112,132300,451924650,10100,10100,10100,10100,0
20241112,132200,451924650,10100,10100,10100,10060,4
20241112,132100,451884290,10070,10060,10070,10060,3
20241112,132000,451854090,10100,10060,10100,10060,8
20241112,131900,451773530,10100,10060,10100,10060,3
20241112,131800,451743270,10100,10060,10100,10060,2
20241112,131700,451723110,10100,10100,10100,10040,3938
20241112,131600,412109170,10110,10110,10110,10110,1
20241112,131500,412099060,10100,10100,10100,10100,447
20241112,131400,407584360,10100,10100,10100,10100,0
20241112,131300,407584360,10100,10090,10100,10090,21
20241112,131200,407372450,10110,10110,10110,10110,0
20241112,131100,407372450,10110,10100,10110,10100,13
20241112,131000,407241140,10120,10120,10120,10120,0
20241112,130900,407241140,10120,10100,10120,10100,82
20241112,130800,406412900,10120,10120,10120,10120,1
20241112,130700,406402780,10100,10100,10100,10100,14
20241112,130600,406261380,10140,10140,10140,10140,0
20241112,130500,406261380,10140,10140,10140,10140,0
20241112,130400,406261380,10140,10140,10140,10140,0
20241112,130300,406261380,10140,10140,10140,10140,0
20241112,130200,406261380,10140,10120,10140,10120,5
20241112,130100,406210720,10140,10120,10140,10120,80
20241112,130000,405399560,10150,10120,10150,10120,2
20241112,125900,405379290,10100,10100,10100,10100,291
20241112,125800,402440190,10090,10090,10090,10090,139
20241112,125700,401037680,10090,10090,10090,10090,0
20241112,125600,401037680,10090,10090,10090,10090,91
20241112,125500,400119490,10090,10090,10090,10090,22
20241112,125400,399897510,10090,10090,10090,10090,31
20241112,125300,399584720,10100,10100,10100,10100,211
20241112,125200,397453620,10100,10120,10120,10100,510
20241112,125100,392302320,10130,10130,10130,10130,428
20241112,125000,387966680,10130,10130,10130,10130,0
20241112,124900,387966680,10130,10130,10130,10130,34
20241112,124800,387622260,10140,10120,10140,10110,131
20241112,124700,386297250,10140,10140,10140,10140,40
20241112,124600,385891650,10140,10140,10140,10140,244
20241112,124500,383417490,10160,10160,10160,10160,0
20241112,124400,383417490,10160,10160,10160,10160,0
20241112,124300,383417490,10160,10160,10160,10160,0
20241112,124200,383417490,10160,10140,10160,10140,537
20241112,124100,377972150,10130,10130,10130,10130,3
20241112,124000,377941760,10120,10120,10120,10120,0
20241112,123900,377941760,10120,10120,10120,10120,0
20241112,123800,377941760,10120,10120,10120,10120,14
20241112,123700,377800080,10120,10120,10120,10120,0
20241112,123600,377800080,10120,10130,10130,10120,3
20241112,123500,377769700,10130,10130,10130,10130,0
20241112,123400,377769700,10130,10130,10130,10130,0
20241112,123300,377769700,10130,10130,10130,10130,9
20241112,123200,377678530,10130,10130,10130,10130,0
20241112,123100,377678530,10130,10130,10130,10130,0
20241112,123000,377678530,10130,10130,10130,10130,34
20241112,122900,377334110,10130,10130,10130,10130,0
20241112,122800,377334110,10130,10130,10130,10130,0
20241112,122700,377334110,10130,10130,10130,10130,0
20241112,122600,377334110,10130,10130,10130,10130,0
20241112,122500,377334110,10130,10130,10130,10130,0
20241112,122400,377334110,10130,10130,10130,10130,0
20241112,122300,377334110,10130,10130,10130,10130,0
20241112,122200,377334110,10130,10130,10130,10130,32
20241112,122100,377009950,10130,10130,10130,10130,0
20241112,122000,377009950,10130,10130,10130,10130,10
20241112,121900,376908650,10130,10130,10130,10130,0
20241112,121800,376908650,10130,10130,10130,10130,0
20241112,121700,376908650,10130,10130,10130,10130,0
20241112,121600,376908650,10130,10130,10130,10130,9
20241112,121500,376817480,10130,10130,10130,10130,31
20241112,121400,376503450,10130,10130,10130,10130,0
20241112,121300,376503450,10130,10130,10130,10130,12
20241112,121200,376381890,10140,10140,10140,10140,41
20241112,121100,375966150,10160,10160,10160,10160,0
20241112,121000,375966150,10160,10160,10160,10160,0
20241112,120900,375966150,10160,10160,10160,10160,0
20241112,120800,375966150,10160,10160,10160,10160,1
20241112,120700,375955990,10160,10160,10160,10160,0
20241112,120600,375955990,10160,10160,10160,10160,0
20241112,120500,375955990,10160,10160,10160,10160,0
20241112,120400,375955990,10160,10160,10160,10160,0
20241112,120300,375955990,10160,10150,10160,10150,62
20241112,120200,375326170,10160,10160,10160,10160,10
20241112,120100,375224570,10130,10130,10160,10130,457
20241112,120000,370595130,10120,10120,10120,10120,126
20241112,115900,369320010,10160,10160,10160,10160,0
20241112,115800,369320010,10160,10160,10160,10160,0
20241112,115700,369320010,10160,10160,10160,10160,0
20241112,115600,369320010,10160,10150,10160,10150,140
20241112,115500,367898990,10190,10190,10190,10190,0
20241112,115400,367898990,10190,10190,10190,10150,3
20241112,115300,367868460,10150,10110,10150,10100,1536
20241112,115200,352328760,10150,10150,10150,10150,2
20241112,115100,352308460,10150,10150,10150,10150,1
20241112,115000,352298310,10140,10130,10140,10100,1299
20241112,114900,339136510,10170,10170,10170,10170,0
20241112,114800,339136510,10170,10170,10170,10170,0
20241112,114700,339136510,10170,10170,10170,10170,0
20241112,114600,339136510,10170,10170,10170,10170,0
20241112,114500,339136510,10170,10170,10170,10170,0
20241112,114400,339136510,10170,10170,10170,10170,0
20241112,114300,339136510,10170,10170,10170,10170,0
20241112,114200,339136510,10170,10170,10170,10170,1
20241112,114100,339126340,10130,10160,10160,10120,1595
20241112,114000,322952710,10170,10170,10170,10170,3
20241112,113900,322922200,10180,10180,10180,10180,1
20241112,113800,322912020,10190,10190,10190,10190,0
20241112,113700,322912020,10190,10190,10190,10190,0
20241112,113600,322912020,10190,10190,10190,10190,2
20241112,113500,322891640,10200,10200,10200,10200,0
20241112,113400,322891640,10200,10190,10200,10140,274
20241112,113300,320106290,10200,10200,10200,10200,23
20241112,113200,319871690,10210,10240,10260,10210,878
20241112,113100,310892070,10260,10250,10260,10250,2
20241112,113000,310871560,10240,10240,10240,10240,10
20241112,112900,310769160,10260,10260,10260,10260,0
20241112,112800,310769160,10260,10230,10260,10230,2
20241112,112700,310748670,10210,10210,10210,10210,20
20241112,112600,310544470,10210,10210,10210,10210,0
20241112,112500,310544470,10210,10210,10210,10210,0
20241112,112400,310544470,10210,10220,10220,10210,211
20241112,112300,308389000,10280,10280,10280,10280,0
20241112,112200,308389000,10280,10280,10280,10280,0
20241112,112100,308389000,10280,10280,10280,10280,0
20241112,112000,308389000,10280,10220,10280,10220,20
20241112,111900,308184320,10280,10280,10280,10280,0
20241112,111800,308184320,10280,10280,10280,10280,0
20241112,111700,308184320,10280,10280,10280,10280,0
20241112,111600,308184320,10280,10280,10280,10280,0
20241112,111500,308184320,10280,10220,10280,10220,285
20241112,111400,305271100,10220,10210,10220,10210,1316
20241112,111300,291821600,10200,10200,10200,10200,10
20241112,111200,291719600,10200,10200,10220,10200,65
20241112,111100,291056560,10200,10200,10200,10200,0
20241112,111000,291056560,10200,10200,10200,10200,690
20241112,110900,284018560,10200,10190,10270,10190,27
20241112,110800,283742960,10180,10180,10180,10180,0
20241112,110700,283742960,10180,10210,10210,10180,256
20241112,110600,281132300,10220,10240,10280,10220,89
20241112,110500,280222640,10280,10240,10280,10240,10
20241112,110400,280119920,10280,10240,10280,10240,9
20241112,110300,280027560,10280,10230,10290,10230,367
20241112,110200,276264310,10250,10190,10250,10190,1424
20241112,110100,261725410,10180,10190,10190,10180,554
20241112,110000,256080230,10190,10190,10190,10190,99
20241112,105900,255071420,10190,10190,10190,10190,1
20241112,105800,255061230,10190,10190,10190,10190,0
20241112,105700,255061230,10190,10190,10190,10190,9
20241112,105600,254969520,10180,10180,10180,10180,144
20241112,105500,253503600,10180,10180,10180,10180,5
20241112,105400,253452700,10180,10180,10180,10180,41
20241112,105300,253035320,10180,10160,10180,10140,43
20241112,105200,252598560,10140,10140,10140,10120,445
20241112,105100,248087910,10200,10160,10200,10160,2
20241112,105000,248067550,10140,10140,10140,10140,0
20241112,104900,248067550,10140,10140,10140,10140,0
20241112,104800,248067550,10140,10140,10140,10140,14
20241112,104700,247925590,10160,10160,10160,10160,1
20241112,104600,247915430,10160,10160,10160,10160,4
20241112,104500,247874790,10160,10160,10200,10160,29
20241112,104400,247579710,10200,10170,10200,10150,1360
20241112,104300,233774930,10200,10190,10210,10170,33
20241112,104200,233438680,10190,10140,10210,10140,59
20241112,104100,232839000,10140,10140,10220,10140,26
20241112,104000,232574640,10140,10120,10220,10120,1677
20241112,103900,215509530,10140,10120,10140,10120,681
20241112,103800,208607700,10110,10110,10110,10110,0
20241112,103700,208607700,10110,10110,10110,10110,190
20241112,103600,206686800,10100,10100,10100,10100,0
20241112,103500,206686800,10100,10100,10100,10100,0
20241112,103400,206686800,10100,10100,10100,10100,0
20241112,103300,206686800,10100,10100,10100,10100,1
20241112,103200,206676700,10100,10080,10100,10080,100
20241112,103100,205666720,10100,10080,10100,10080,12
20241112,103000,205545650,10060,10060,10060,10060,0
20241112,102900,205545650,10060,10070,10070,10060,54
20241112,102800,205001910,10070,10070,10070,10070,0
20241112,102700,205001910,10070,10070,10070,10070,0
20241112,102600,205001910,10070,10070,10070,10070,0
20241112,102500,205001910,10070,10070,10070,10070,1
20241112,102400,204991840,10100,10100,10100,10100,0
20241112,102300,204991840,10100,10070,10100,10070,76
20241112,102200,204225040,10080,10080,10080,10060,3
20241112,102100,204194820,10080,10050,10080,10050,339
20241112,102000,200787840,10080,10060,10080,10060,62
20241112,101900,200164080,10060,10060,10060,10060,2
20241112,101800,200143960,10050,10040,10070,10020,1538
20241112,101700,184706130,10050,10070,10070,10040,1060
20241112,101600,174050240,10080,10080,10080,10080,1
20241112,101500,174040160,10080,10080,10080,10080,1
20241112,101400,174030080,10070,10070,10070,10070,600
20241112,101300,167988080,10070,10070,10070,10070,500
20241112,101200,162953080,10110,10070,10110,10070,4
20241112,101100,162912680,10110,10110,10110,10110,0
20241112,101000,162912680,10110,10090,10110,10090,825
20241112,100900,154586410,10080,10100,10100,10080,500
20241112,100800,149546290,10110,10110,10110,10110,0
20241112,100700,149546290,10110,10100,10130,10100,16
20241112,100600,149384470,10100,10100,10100,10100,0
20241112,100500,149384470,10100,10100,10100,10100,0
20241112,100400,149384470,10100,10100,10100,10100,0
20241112,100300,149384470,10100,10090,10140,10090,280
20241112,100200,146551790,10090,10090,10090,10090,0
20241112,100100,146551790,10090,10090,10090,10090,0
20241112,100000,146551790,10090,10090,10090,10090,0
20241112,095900,146551790,10090,10080,10090,10060,35
20241112,095800,146199360,10080,10080,10080,10080,0
20241112,095700,146199360,10080,10080,10080,10080,0
20241112,095600,146199360,10080,10080,10080,10080,5
20241112,095500,146148960,10090,10090,10090,10090,0
20241112,095400,146148960,10090,10080,10090,10080,6
20241112,095300,146088450,10080,10070,10080,10070,5
20241112,095200,146038070,10070,10080,10120,10060,21
20241112,095100,145826530,10080,10080,10080,10070,66
20241112,095000,145161850,10080,10100,10130,10080,60
20241112,094900,144555560,10100,10080,10100,10080,10
20241112,094800,144454670,10080,10100,10100,10060,56
20241112,094700,143890490,10130,10090,10130,10090,110
20241112,094600,142778230,10080,10080,10080,10080,40
20241112,094500,142375030,10100,10090,10100,10090,117
20241112,094400,141193630,10090,10090,10100,10090,26
20241112,094300,140931170,10080,10050,10080,10050,284
20241112,094200,138071210,10040,10050,10070,10020,108
20241112,094100,136988690,10070,10070,10070,10050,403
20241112,094000,132930500,10110,10050,10110,10050,516
20241112,093900,127738160,10050,10050,10050,10050,0
20241112,093800,127738160,10050,10050,10050,10050,1
20241112,093700,127728110,10010,10010,10010,10000,1117
20241112,093600,116552160,10010,10020,10020,10000,856
20241112,093500,107982050,10050,10050,10050,10050,0
20241112,093400,107982050,10050,10050,10050,10050,51
20241112,093300,107469500,10060,10050,10060,10050,450
20241112,093200,102946990,10060,10060,10060,10060,0
20241112,093100,102946990,10060,10050,10090,10050,1690
20241112,093000,85958580,10050,10030,10050,10000,380
20241112,092900,82158290,10030,10030,10030,10030,0
20241112,092800,82158290,10030,10030,10030,10030,2
20241112,092700,82138230,10010,10040,10040,10010,420
20241112,092600,77930530,10050,10050,10050,10050,10
20241112,092500,77830030,10040,10040,10040,10040,88
20241112,092400,76946510,10040,10010,10040,10010,60
20241112,092300,76344410,10000,10030,10030,10000,1667
20241112,092200,59653790,10030,10070,10080,10030,907
20241112,092100,50548700,10050,10080,10080,10050,1168
20241112,092000,38806550,10060,10060,10060,10060,0
20241112,091900,38806550,10060,10050,10090,10050,10
20241112,091800,38705900,10050,10050,10050,10050,106
20241112,091700,37640600,10060,10070,10070,10060,579
20241112,091600,31812230,10070,10070,10070,10070,0
20241112,091500,31812230,10070,10080,10080,10070,348
20241112,091400,28306400,10080,10080,10080,10080,193
20241112,091300,26360960,10080,10100,10100,10080,262
20241112,091200,23718200,10100,10110,10110,10100,154
20241112,091100,22162660,10140,10140,10140,10140,14
20241112,091000,22020700,10070,10100,10100,10060,1510
20241112,090900,6812300,10100,10120,10120,10100,130
20241112,090800,5498960,10140,10150,10150,10140,81
20241112,090700,4677410,10210,10210,10210,10210,1
20241112,090600,4667200,10150,10150,10150,10150,0
20241112,090500,4667200,10150,10160,10160,10150,38
20241112,090400,4281490,10150,10150,10150,10150,0
20241112,090300,4281490,10150,10150,10150,10150,0
20241112,090200,4281490,10150,10150,10150,10150,0
20241112,090100,4281490,10150,10220,10220,10150,74
20241112,090000,3525990,10220,10220,10230,10220,345