KissMeData/030960/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,191100,419086490,9300,9300,9300,9300,2668
20241112,191000,419086490,9300,9300,9300,9300,0
20241112,190900,419086490,9300,9300,9300,9300,0
20241112,190800,419086490,9300,9300,9300,9300,0
20241112,190700,419086490,9300,9300,9300,9300,0
20241112,190600,419086490,9300,9300,9300,9300,0
20241112,190500,419086490,9300,9300,9300,9300,0
20241112,190400,419086490,9300,9300,9300,9300,0
20241112,190300,419086490,9300,9300,9300,9300,0
20241112,190200,419086490,9300,9300,9300,9300,0
20241112,190100,419086490,9300,9300,9300,9300,0
20241112,190000,419086490,9300,9300,9300,9300,0
20241112,185900,419086490,9300,9300,9300,9300,0
20241112,185800,419086490,9300,9300,9300,9300,0
20241112,185700,419086490,9300,9300,9300,9300,0
20241112,185600,419086490,9300,9300,9300,9300,0
20241112,185500,419086490,9300,9300,9300,9300,0
20241112,185400,419086490,9300,9300,9300,9300,0
20241112,185300,419086490,9300,9300,9300,9300,0
20241112,185200,419086490,9300,9300,9300,9300,0
20241112,185100,419086490,9300,9300,9300,9300,0
20241112,185000,419086490,9300,9300,9300,9300,0
20241112,184900,419086490,9300,9300,9300,9300,0
20241112,184800,419086490,9300,9300,9300,9300,0
20241112,184700,419086490,9300,9300,9300,9300,0
20241112,184600,419086490,9300,9300,9300,9300,0
20241112,184500,419086490,9300,9300,9300,9300,0
20241112,184400,419086490,9300,9300,9300,9300,0
20241112,184300,419086490,9300,9300,9300,9300,0
20241112,184200,419086490,9300,9300,9300,9300,0
20241112,184100,419086490,9300,9300,9300,9300,2668
20241112,184000,419086490,9300,9300,9300,9300,0
20241112,183900,419086490,9300,9300,9300,9300,0
20241112,183800,419086490,9300,9300,9300,9300,0
20241112,183700,419086490,9300,9300,9300,9300,0
20241112,183600,419086490,9300,9300,9300,9300,0
20241112,183500,419086490,9300,9300,9300,9300,0
20241112,183400,419086490,9300,9300,9300,9300,0
20241112,183300,419086490,9300,9300,9300,9300,0
20241112,183200,419086490,9300,9300,9300,9300,0
20241112,183100,419086490,9300,9300,9300,9300,0
20241112,183000,419086490,9300,9300,9300,9300,0
20241112,182900,419086490,9300,9300,9300,9300,0
20241112,182800,419086490,9300,9300,9300,9300,0
20241112,182700,419086490,9300,9300,9300,9300,0
20241112,182600,419086490,9300,9300,9300,9300,0
20241112,182500,419086490,9300,9300,9300,9300,0
20241112,182400,419086490,9300,9300,9300,9300,0
20241112,182300,419086490,9300,9300,9300,9300,0
20241112,182200,419086490,9300,9300,9300,9300,0
20241112,182100,419086490,9300,9300,9300,9300,0
20241112,182000,419086490,9300,9300,9300,9300,0
20241112,181900,419086490,9300,9300,9300,9300,0
20241112,181800,419086490,9300,9300,9300,9300,0
20241112,181700,419086490,9300,9300,9300,9300,0
20241112,181600,419086490,9300,9300,9300,9300,0
20241112,181500,419086490,9300,9300,9300,9300,0
20241112,181400,419086490,9300,9300,9300,9300,0
20241112,181300,419086490,9300,9300,9300,9300,0
20241112,181200,419086490,9300,9300,9300,9300,0
20241112,181100,419086490,9300,9300,9300,9300,2668
20241112,181000,419086490,9300,9300,9300,9300,0
20241112,180900,419086490,9300,9300,9300,9300,0
20241112,180800,419086490,9300,9300,9300,9300,0
20241112,180700,419086490,9300,9300,9300,9300,0
20241112,180600,419086490,9300,9300,9300,9300,0
20241112,180500,419086490,9300,9300,9300,9300,0
20241112,180400,419086490,9300,9300,9300,9300,0
20241112,180300,419086490,9300,9300,9300,9300,0
20241112,180200,419086490,9300,9300,9300,9300,0
20241112,180100,419086490,9300,9300,9300,9300,0
20241112,180000,419086490,9300,9300,9300,9300,0
20241112,175900,419086490,9300,9300,9300,9300,0
20241112,175800,419086490,9300,9300,9300,9300,0
20241112,175700,419086490,9300,9300,9300,9300,0
20241112,175600,419086490,9300,9300,9300,9300,0
20241112,175500,419086490,9300,9300,9300,9300,0
20241112,175400,419086490,9300,9300,9300,9300,0
20241112,175300,419086490,9300,9300,9300,9300,0
20241112,175200,419086490,9300,9300,9300,9300,0
20241112,175100,419086490,9300,9300,9300,9300,0
20241112,175000,419086490,9300,9300,9300,9300,0
20241112,174900,419086490,9300,9300,9300,9300,0
20241112,174800,419086490,9300,9300,9300,9300,0
20241112,174700,419086490,9300,9300,9300,9300,0
20241112,174600,419086490,9300,9300,9300,9300,0
20241112,174500,419086490,9300,9300,9300,9300,0
20241112,174400,419086490,9300,9300,9300,9300,0
20241112,174300,419086490,9300,9300,9300,9300,0
20241112,174200,419086490,9300,9300,9300,9300,0
20241112,174100,419086490,9300,9300,9300,9300,2668
20241112,174000,419086490,9300,9300,9300,9300,0
20241112,173900,419086490,9300,9300,9300,9300,0
20241112,173800,419086490,9300,9300,9300,9300,0
20241112,173700,419086490,9300,9300,9300,9300,0
20241112,173600,419086490,9300,9300,9300,9300,0
20241112,173500,419086490,9300,9300,9300,9300,0
20241112,173400,419086490,9300,9300,9300,9300,0
20241112,173300,419086490,9300,9300,9300,9300,0
20241112,173200,419086490,9300,9300,9300,9300,0
20241112,173100,419086490,9300,9300,9300,9300,0
20241112,173000,419086490,9300,9300,9300,9300,0
20241112,172900,419086490,9300,9300,9300,9300,0
20241112,172800,419086490,9300,9300,9300,9300,0
20241112,172700,419086490,9300,9300,9300,9300,0
20241112,172600,419086490,9300,9300,9300,9300,0
20241112,172500,419086490,9300,9300,9300,9300,0
20241112,172400,419086490,9300,9300,9300,9300,0
20241112,172300,419086490,9300,9300,9300,9300,0
20241112,172200,419086490,9300,9300,9300,9300,0
20241112,172100,419086490,9300,9300,9300,9300,0
20241112,172000,419086490,9300,9300,9300,9300,0
20241112,171900,419086490,9300,9300,9300,9300,0
20241112,171800,419086490,9300,9300,9300,9300,0
20241112,171700,419086490,9300,9300,9300,9300,0
20241112,171600,419086490,9300,9300,9300,9300,0
20241112,171500,419086490,9300,9300,9300,9300,0
20241112,171400,419086490,9300,9300,9300,9300,0
20241112,171300,419086490,9300,9300,9300,9300,0
20241112,171200,419086490,9300,9300,9300,9300,0
20241112,171100,419086490,9300,9300,9300,9300,2668
20241112,171000,419086490,9300,9300,9300,9300,0
20241112,170900,419086490,9300,9300,9300,9300,0
20241112,170800,419086490,9300,9300,9300,9300,0
20241112,170700,419086490,9300,9300,9300,9300,0
20241112,170600,419086490,9300,9300,9300,9300,0
20241112,170500,419086490,9300,9300,9300,9300,0
20241112,170400,419086490,9300,9300,9300,9300,0
20241112,170300,419086490,9300,9300,9300,9300,0
20241112,170200,419086490,9300,9300,9300,9300,0
20241112,170100,419086490,9300,9300,9300,9300,0
20241112,170000,419086490,9300,9300,9300,9300,0
20241112,165900,419086490,9300,9300,9300,9300,0
20241112,165800,419086490,9300,9300,9300,9300,0
20241112,165700,419086490,9300,9300,9300,9300,0
20241112,165600,419086490,9300,9300,9300,9300,0
20241112,165500,419086490,9300,9300,9300,9300,0
20241112,165400,419086490,9300,9300,9300,9300,0
20241112,165300,419086490,9300,9300,9300,9300,0
20241112,165200,419086490,9300,9300,9300,9300,0
20241112,165100,419086490,9300,9300,9300,9300,0
20241112,165000,419086490,9300,9300,9300,9300,0
20241112,164900,419086490,9300,9300,9300,9300,0
20241112,164800,419086490,9300,9300,9300,9300,0
20241112,164700,419086490,9300,9300,9300,9300,0
20241112,164600,419086490,9300,9300,9300,9300,0
20241112,164500,419086490,9300,9300,9300,9300,0
20241112,164400,419086490,9300,9300,9300,9300,0
20241112,164300,419086490,9300,9300,9300,9300,0
20241112,164200,419086490,9300,9300,9300,9300,0
20241112,164100,419086490,9300,9300,9300,9300,2668
20241112,164000,419086490,9300,9300,9300,9300,0
20241112,163900,419086490,9300,9300,9300,9300,0
20241112,163800,419086490,9300,9300,9300,9300,0
20241112,163700,419086490,9300,9300,9300,9300,0
20241112,163600,419086490,9300,9300,9300,9300,0
20241112,163500,419086490,9300,9300,9300,9300,0
20241112,163400,419086490,9300,9300,9300,9300,0
20241112,163300,419086490,9300,9300,9300,9300,0
20241112,163200,419086490,9300,9300,9300,9300,0
20241112,163100,419086490,9300,9300,9300,9300,0
20241112,163000,419086490,9300,9300,9300,9300,0
20241112,162900,419086490,9300,9300,9300,9300,0
20241112,162800,419086490,9300,9300,9300,9300,0
20241112,162700,419086490,9300,9300,9300,9300,0
20241112,162600,419086490,9300,9300,9300,9300,0
20241112,162500,419086490,9300,9300,9300,9300,0
20241112,162400,419086490,9300,9300,9300,9300,0
20241112,162300,419086490,9300,9300,9300,9300,0
20241112,162200,419086490,9300,9300,9300,9300,0
20241112,162100,419086490,9300,9300,9300,9300,0
20241112,162000,419086490,9300,9300,9300,9300,0
20241112,161900,419086490,9300,9300,9300,9300,0
20241112,161800,419086490,9300,9300,9300,9300,0
20241112,161700,419086490,9300,9300,9300,9300,0
20241112,161600,419086490,9300,9300,9300,9300,0
20241112,161500,419086490,9300,9300,9300,9300,0
20241112,161400,419086490,9300,9300,9300,9300,0
20241112,161300,419086490,9300,9300,9300,9300,0
20241112,161200,419086490,9300,9300,9300,9300,0
20241112,161100,419086490,9300,9300,9300,9300,2668
20241112,161000,419086490,9300,9300,9300,9300,0
20241112,160900,419086490,9300,9300,9300,9300,0
20241112,160800,419086490,9300,9300,9300,9300,0
20241112,160700,419086490,9300,9300,9300,9300,0
20241112,160600,419086490,9300,9300,9300,9300,0
20241112,160500,419086490,9300,9300,9300,9300,0
20241112,160400,419086490,9300,9300,9300,9300,0
20241112,160300,419086490,9300,9300,9300,9300,0
20241112,160200,419086490,9300,9300,9300,9300,0
20241112,160100,419086490,9300,9300,9300,9300,0
20241112,160000,419086490,9300,9300,9300,9300,0
20241112,155900,419086490,9300,9300,9300,9300,0
20241112,155800,419086490,9300,9300,9300,9300,0
20241112,155700,419086490,9300,9300,9300,9300,0
20241112,155600,419086490,9300,9300,9300,9300,0
20241112,155500,419086490,9300,9300,9300,9300,0
20241112,155400,419086490,9300,9300,9300,9300,0
20241112,155300,419086490,9300,9300,9300,9300,0
20241112,155200,419086490,9300,9300,9300,9300,0
20241112,155100,419086490,9300,9300,9300,9300,0
20241112,155000,419086490,9300,9300,9300,9300,0
20241112,154900,419086490,9300,9300,9300,9300,0
20241112,154800,419086490,9300,9300,9300,9300,0
20241112,154700,419086490,9300,9300,9300,9300,0
20241112,154600,419086490,9300,9300,9300,9300,0
20241112,154500,419086490,9300,9300,9300,9300,0
20241112,154400,419086490,9300,9300,9300,9300,0
20241112,154300,419086490,9300,9300,9300,9300,0
20241112,154200,419086490,9300,9300,9300,9300,0
20241112,154100,419086490,9300,9300,9300,9300,2668
20241112,154000,419086490,9300,9300,9300,9300,0
20241112,153900,419086490,9300,9300,9300,9300,0
20241112,153800,419086490,9300,9300,9300,9300,0
20241112,153700,419086490,9300,9300,9300,9300,0
20241112,153600,419086490,9300,9300,9300,9300,0
20241112,153500,419086490,9300,9300,9300,9300,0
20241112,153400,419086490,9300,9300,9300,9300,0
20241112,153300,419086490,9300,9300,9300,9300,0
20241112,153200,419086490,9300,9300,9300,9300,0
20241112,153100,419086490,9300,9300,9300,9300,0
20241112,153000,419086490,9300,9300,9300,9300,2668
20241112,152900,394274090,9260,9260,9260,9260,0
20241112,152800,394274090,9260,9260,9260,9260,0
20241112,152700,394274090,9260,9260,9260,9260,0
20241112,152600,394274090,9260,9260,9260,9260,0
20241112,152500,394274090,9260,9260,9260,9260,0
20241112,152400,394274090,9260,9260,9260,9260,0
20241112,152300,394274090,9260,9260,9260,9260,0
20241112,152200,394274090,9260,9260,9260,9260,0
20241112,152100,394274090,9260,9260,9260,9260,0
20241112,152000,394274090,9260,9260,9260,9260,0
20241112,151900,394274090,9260,9280,9280,9250,197
20241112,151800,392449200,9260,9280,9280,9260,267
20241112,151700,389975650,9290,9280,9290,9280,51
20241112,151600,389501870,9280,9290,9290,9280,255
20241112,151500,387133760,9280,9270,9280,9270,711
20241112,151400,380539460,9270,9260,9270,9260,51
20241112,151300,380067190,9250,9250,9260,9250,63
20241112,151200,379483840,9270,9260,9270,9250,3
20241112,151100,379456060,9270,9260,9270,9250,42
20241112,151000,379067530,9250,9260,9270,9250,228
20241112,150900,376956080,9260,9230,9260,9230,437
20241112,150800,372914840,9230,9240,9240,9230,328
20241112,150700,369884960,9240,9230,9240,9230,76
20241112,150600,369182770,9230,9220,9230,9220,28
20241112,150500,368924380,9220,9220,9220,9220,0
20241112,150400,368924380,9220,9240,9240,9220,178
20241112,150300,367281620,9240,9220,9240,9220,81
20241112,150200,366534780,9240,9240,9240,9240,0
20241112,150100,366534780,9240,9240,9250,9200,1302
20241112,150000,354533830,9250,9220,9250,9210,1301
20241112,145900,342542640,9220,9240,9240,9220,301
20241112,145800,339761420,9260,9260,9260,9260,0
20241112,145700,339761420,9260,9260,9260,9260,18
20241112,145600,339594740,9260,9260,9260,9260,0
20241112,145500,339594740,9260,9260,9260,9260,0
20241112,145400,339594740,9260,9260,9260,9230,282
20241112,145300,336991820,9270,9230,9270,9230,202
20241112,145200,335127280,9270,9270,9270,9270,1
20241112,145100,335118010,9260,9260,9260,9260,120
20241112,145000,334006810,9270,9230,9270,9230,709
20241112,144900,327456740,9250,9250,9250,9250,110
20241112,144800,326439240,9250,9250,9250,9250,197
20241112,144700,324616990,9250,9230,9250,9230,472
20241112,144600,320254850,9220,9220,9220,9220,332
20241112,144500,317193810,9230,9230,9230,9230,20
20241112,144400,317009210,9240,9230,9240,9230,33
20241112,144300,316704490,9250,9250,9250,9250,0
20241112,144200,316704490,9250,9250,9250,9250,0
20241112,144100,316704490,9250,9250,9250,9250,0
20241112,144000,316704490,9250,9240,9250,9240,60
20241112,143900,316149590,9230,9230,9230,9230,156
20241112,143800,314709710,9220,9220,9220,9220,99
20241112,143700,313796930,9210,9210,9210,9210,2
20241112,143600,313778510,9220,9220,9220,9220,6
20241112,143500,313723190,9230,9210,9230,9210,14
20241112,143400,313594210,9230,9230,9230,9230,1
20241112,143300,313584980,9210,9210,9210,9210,1
20241112,143200,313575770,9220,9220,9220,9220,0
20241112,143100,313575770,9220,9220,9220,9220,0
20241112,143000,313575770,9220,9220,9220,9220,0
20241112,142900,313575770,9220,9220,9220,9220,188
20241112,142800,311842410,9220,9220,9220,9220,0
20241112,142700,311842410,9220,9220,9220,9220,0
20241112,142600,311842410,9220,9190,9220,9190,201
20241112,142500,309993090,9220,9220,9220,9220,0
20241112,142400,309993090,9220,9220,9220,9220,0
20241112,142300,309993090,9220,9220,9220,9220,0
20241112,142200,309993090,9220,9220,9220,9220,0
20241112,142100,309993090,9220,9220,9220,9220,0
20241112,142000,309993090,9220,9220,9220,9220,0
20241112,141900,309993090,9220,9210,9220,9210,3
20241112,141800,309965450,9220,9220,9220,9220,0
20241112,141700,309965450,9220,9220,9220,9220,0
20241112,141600,309965450,9220,9220,9220,9220,1
20241112,141500,309956230,9190,9190,9190,9190,304
20241112,141400,307162470,9190,9190,9190,9190,0
20241112,141300,307162470,9190,9190,9190,9190,202
20241112,141200,305306090,9190,9190,9190,9190,80
20241112,141100,304570890,9220,9220,9220,9220,1
20241112,141000,304561670,9220,9220,9220,9220,0
20241112,140900,304561670,9220,9220,9220,9220,0
20241112,140800,304561670,9220,9230,9230,9220,100
20241112,140700,303639650,9220,9220,9220,9220,2
20241112,140600,303621210,9240,9240,9240,9240,62
20241112,140500,303048330,9240,9220,9240,9220,1020
20241112,140400,293628990,9210,9210,9210,9210,0
20241112,140300,293628990,9210,9210,9210,9210,0
20241112,140200,293628990,9210,9210,9210,9210,1
20241112,140100,293619780,9200,9200,9200,9200,100
20241112,140000,292699780,9200,9220,9220,9190,228
20241112,135900,290602130,9220,9220,9220,9220,0
20241112,135800,290602130,9220,9220,9220,9220,0
20241112,135700,290602130,9220,9220,9220,9220,0
20241112,135600,290602130,9220,9210,9220,9210,5
20241112,135500,290556070,9220,9220,9220,9220,0
20241112,135400,290556070,9220,9220,9220,9220,0
20241112,135300,290556070,9220,9220,9220,9220,0
20241112,135200,290556070,9220,9220,9220,9220,0
20241112,135100,290556070,9220,9220,9220,9220,1
20241112,135000,290546850,9220,9190,9220,9170,232
20241112,134900,288416200,9230,9230,9230,9230,40
20241112,134800,288047000,9210,9200,9210,9200,368
20241112,134700,284657750,9170,9180,9180,9170,200
20241112,134600,282823150,9210,9210,9210,9210,0
20241112,134500,282823150,9210,9210,9210,9210,54
20241112,134400,282325810,9200,9200,9200,9200,7
20241112,134300,282261410,9200,9200,9200,9200,1
20241112,134200,282252210,9200,9200,9200,9200,100
20241112,134100,281332210,9200,9200,9200,9200,346
20241112,134000,278149010,9200,9200,9200,9200,0
20241112,133900,278149010,9200,9200,9200,9200,0
20241112,133800,278149010,9200,9200,9200,9200,1
20241112,133700,278139810,9180,9200,9200,9180,96
20241112,133600,277258490,9180,9180,9180,9180,200
20241112,133500,275422490,9200,9200,9200,9200,0
20241112,133400,275422490,9200,9200,9200,9200,0
20241112,133300,275422490,9200,9200,9200,9200,0
20241112,133200,275422490,9200,9200,9200,9200,0
20241112,133100,275422490,9200,9200,9200,9200,1
20241112,133000,275413290,9200,9160,9200,9160,201
20241112,132900,273572090,9160,9160,9160,9160,0
20241112,132800,273572090,9160,9170,9170,9160,95
20241112,132700,272701160,9210,9210,9210,9210,1
20241112,132600,272691950,9200,9200,9200,9200,425
20241112,132500,268781950,9220,9220,9220,9220,0
20241112,132400,268781950,9220,9220,9220,9220,0
20241112,132300,268781950,9220,9220,9220,9220,6
20241112,132200,268726630,9220,9170,9220,9170,40
20241112,132100,268359680,9210,9240,9240,9210,17
20241112,132000,268203050,9230,9230,9230,9230,381
20241112,131900,264686420,9230,9230,9230,9230,50
20241112,131800,264224920,9230,9220,9230,9220,82
20241112,131700,263468360,9230,9230,9230,9230,14
20241112,131600,263339140,9230,9220,9230,9220,561
20241112,131500,258166710,9210,9210,9220,9210,53
20241112,131400,257678570,9210,9200,9210,9200,90
20241112,131300,256850560,9200,9200,9200,9200,0
20241112,131200,256850560,9200,9200,9200,9200,0
20241112,131100,256850560,9200,9160,9200,9160,4
20241112,131000,256813850,9160,9170,9170,9160,85
20241112,130900,256034930,9170,9170,9170,9170,0
20241112,130800,256034930,9170,9170,9170,9170,100
20241112,130700,255117930,9210,9210,9210,9210,0
20241112,130600,255117930,9210,9210,9210,9210,10
20241112,130500,255025830,9230,9230,9230,9230,0
20241112,130400,255025830,9230,9230,9230,9230,0
20241112,130300,255025830,9230,9220,9230,9220,2
20241112,130200,255007380,9200,9200,9200,9200,0
20241112,130100,255007380,9200,9200,9200,9200,0
20241112,130000,255007380,9200,9200,9200,9200,10
20241112,125900,254915380,9200,9200,9200,9200,23
20241112,125800,254703780,9200,9200,9200,9200,17
20241112,125700,254547380,9210,9210,9210,9210,2
20241112,125600,254528960,9230,9230,9230,9230,1
20241112,125500,254519730,9170,9170,9170,9170,22
20241112,125400,254317990,9230,9230,9230,9230,0
20241112,125300,254317990,9230,9220,9230,9220,4
20241112,125200,254281100,9220,9200,9220,9200,9
20241112,125100,254198220,9200,9170,9200,9170,1908
20241112,125000,236682420,9170,9170,9170,9170,4
20241112,124900,236645740,9170,9170,9170,9170,0
20241112,124800,236645740,9170,9170,9170,9170,303
20241112,124700,233867230,9170,9170,9170,9170,0
20241112,124600,233867230,9170,9170,9170,9170,0
20241112,124500,233867230,9170,9170,9170,9170,0
20241112,124400,233867230,9170,9170,9170,9170,0
20241112,124300,233867230,9170,9170,9170,9170,109
20241112,124200,232867700,9170,9170,9170,9170,1
20241112,124100,232858530,9180,9180,9180,9180,0
20241112,124000,232858530,9180,9180,9180,9180,0
20241112,123900,232858530,9180,9180,9180,9180,0
20241112,123800,232858530,9180,9180,9180,9180,0
20241112,123700,232858530,9180,9180,9180,9180,1
20241112,123600,232849350,9160,9160,9160,9160,0
20241112,123500,232849350,9160,9180,9180,9160,7
20241112,123400,232785210,9180,9180,9180,9180,0
20241112,123300,232785210,9180,9180,9180,9170,40
20241112,123200,232418020,9180,9180,9180,9180,0
20241112,123100,232418020,9180,9180,9180,9180,0
20241112,123000,232418020,9180,9180,9180,9180,0
20241112,122900,232418020,9180,9180,9180,9180,0
20241112,122800,232418020,9180,9180,9180,9180,0
20241112,122700,232418020,9180,9180,9180,9180,138
20241112,122600,231151180,9170,9170,9170,9170,1
20241112,122500,231142010,9180,9180,9180,9180,0
20241112,122400,231142010,9180,9180,9180,9180,0
20241112,122300,231142010,9180,9180,9180,9180,0
20241112,122200,231142010,9180,9180,9180,9180,0
20241112,122100,231142010,9180,9180,9180,9180,0
20241112,122000,231142010,9180,9180,9180,9180,0
20241112,121900,231142010,9180,9180,9180,9180,1
20241112,121800,231132830,9180,9180,9180,9180,658
20241112,121700,225092390,9180,9180,9180,9180,1
20241112,121600,225083210,9170,9170,9170,9170,37
20241112,121500,224743920,9170,9170,9170,9170,15
20241112,121400,224606370,9170,9170,9170,9170,0
20241112,121300,224606370,9170,9160,9170,9160,3
20241112,121200,224578880,9170,9160,9170,9150,6
20241112,121100,224523910,9160,9160,9160,9160,3
20241112,121000,224496430,9150,9150,9150,9150,0
20241112,120900,224496430,9150,9150,9150,9150,0
20241112,120800,224496430,9150,9150,9150,9150,0
20241112,120700,224496430,9150,9150,9150,9150,0
20241112,120600,224496430,9150,9150,9150,9150,0
20241112,120500,224496430,9150,9150,9150,9150,0
20241112,120400,224496430,9150,9150,9150,9150,0
20241112,120300,224496430,9150,9160,9160,9150,6
20241112,120200,224441520,9180,9180,9180,9180,0
20241112,120100,224441520,9180,9180,9180,9180,0
20241112,120000,224441520,9180,9180,9180,9180,0
20241112,115900,224441520,9180,9180,9180,9180,1
20241112,115800,224432340,9170,9170,9170,9170,0
20241112,115700,224432340,9170,9170,9170,9170,0
20241112,115600,224432340,9170,9170,9170,9170,11
20241112,115500,224331470,9180,9180,9180,9180,0
20241112,115400,224331470,9180,9180,9180,9180,0
20241112,115300,224331470,9180,9180,9180,9180,0
20241112,115200,224331470,9180,9180,9180,9180,0
20241112,115100,224331470,9180,9180,9180,9180,0
20241112,115000,224331470,9180,9180,9180,9180,0
20241112,114900,224331470,9180,9180,9180,9180,0
20241112,114800,224331470,9180,9180,9180,9180,0
20241112,114700,224331470,9180,9180,9180,9180,40
20241112,114600,223964270,9180,9180,9180,9180,0
20241112,114500,223964270,9180,9180,9180,9180,0
20241112,114400,223964270,9180,9180,9180,9180,0
20241112,114300,223964270,9180,9180,9180,9180,0
20241112,114200,223964270,9180,9180,9180,9180,0
20241112,114100,223964270,9180,9180,9180,9180,129
20241112,114000,222780050,9180,9180,9180,9180,0
20241112,113900,222780050,9180,9150,9180,9150,11
20241112,113800,222679370,9180,9180,9180,9180,1
20241112,113700,222670190,9180,9180,9180,9180,0
20241112,113600,222670190,9180,9180,9180,9180,0
20241112,113500,222670190,9180,9180,9180,9180,1
20241112,113400,222661010,9180,9180,9180,9180,110
20241112,113300,221651210,9180,9170,9180,9170,2
20241112,113200,221632860,9150,9180,9180,9150,21
20241112,113100,221440410,9190,9190,9190,9190,0
20241112,113000,221440410,9190,9190,9190,9190,0
20241112,112900,221440410,9190,9190,9190,9190,0
20241112,112800,221440410,9190,9190,9190,9190,1
20241112,112700,221431220,9150,9150,9150,9150,0
20241112,112600,221431220,9150,9150,9150,9150,0
20241112,112500,221431220,9150,9150,9150,9150,545
20241112,112400,216444470,9190,9190,9190,9190,18
20241112,112300,216279050,9190,9190,9190,9190,1
20241112,112200,216269860,9190,9190,9190,9190,0
20241112,112100,216269860,9190,9190,9190,9190,1
20241112,112000,216260670,9190,9190,9190,9190,0
20241112,111900,216260670,9190,9190,9190,9190,0
20241112,111800,216260670,9190,9190,9190,9190,1
20241112,111700,216251480,9190,9190,9190,9190,0
20241112,111600,216251480,9190,9180,9190,9180,50
20241112,111500,215792470,9190,9190,9190,9190,0
20241112,111400,215792470,9190,9190,9190,9190,294
20241112,111300,213090610,9190,9180,9190,9180,254
20241112,111200,210758880,9150,9160,9160,9150,37
20241112,111100,210420320,9150,9150,9150,9150,0
20241112,111000,210420320,9150,9150,9150,9150,0
20241112,110900,210420320,9150,9150,9150,9150,0
20241112,110800,210420320,9150,9150,9150,9150,0
20241112,110700,210420320,9150,9150,9150,9150,140
20241112,110600,209139320,9150,9150,9150,9150,124
20241112,110500,208004720,9160,9160,9160,9160,1
20241112,110400,207995560,9190,9190,9190,9190,0
20241112,110300,207995560,9190,9190,9190,9190,0
20241112,110200,207995560,9190,9190,9190,9190,0
20241112,110100,207995560,9190,9190,9190,9190,0
20241112,110000,207995560,9190,9190,9190,9190,0
20241112,105900,207995560,9190,9190,9190,9190,0
20241112,105800,207995560,9190,9150,9190,9130,494
20241112,105700,203483750,9150,9150,9150,9150,0
20241112,105600,203483750,9150,9150,9150,9150,36
20241112,105500,203154350,9190,9190,9190,9190,0
20241112,105400,203154350,9190,9190,9190,9190,1
20241112,105300,203145160,9140,9150,9150,9140,190
20241112,105200,201408490,9180,9180,9180,9180,0
20241112,105100,201408490,9180,9180,9180,9180,36
20241112,105000,201078010,9180,9180,9180,9180,1
20241112,104900,201068830,9150,9180,9180,9150,6
20241112,104800,201013900,9150,9150,9150,9150,0
20241112,104700,201013900,9150,9150,9150,9150,35
20241112,104600,200693650,9150,9150,9150,9150,1
20241112,104500,200684500,9120,9140,9150,9120,433
20241112,104400,196730880,9130,9180,9180,9130,1001
20241112,104300,187584590,9150,9160,9160,9150,27
20241112,104200,187337490,9150,9150,9150,9150,0
20241112,104100,187337490,9150,9150,9150,9150,0
20241112,104000,187337490,9150,9150,9150,9150,1
20241112,103900,187328340,9150,9150,9150,9130,49
20241112,103800,186880540,9150,9150,9150,9150,0
20241112,103700,186880540,9150,9150,9150,9150,11
20241112,103600,186779890,9150,9150,9150,9150,7
20241112,103500,186715840,9150,9150,9150,9150,0
20241112,103400,186715840,9150,9150,9150,9150,0
20241112,103300,186715840,9150,9150,9150,9150,12
20241112,103200,186606040,9140,9140,9140,9140,0
20241112,103100,186606040,9140,9140,9140,9140,0
20241112,103000,186606040,9140,9150,9150,9140,30
20241112,102900,186331550,9150,9160,9160,9150,96
20241112,102800,185453080,9190,9190,9190,9190,0
20241112,102700,185453080,9190,9160,9190,9150,13
20241112,102600,185333990,9190,9190,9190,9190,0
20241112,102500,185333990,9190,9190,9190,9190,0
20241112,102400,185333990,9190,9190,9190,9190,1
20241112,102300,185324800,9180,9150,9180,9130,324
20241112,102200,182366470,9150,9150,9150,9150,34
20241112,102100,182055370,9130,9150,9150,9130,200
20241112,102000,180229050,9160,9130,9160,9130,213
20241112,101900,178284330,9130,9180,9190,9130,208
20241112,101800,176383070,9180,9170,9180,9160,46
20241112,101700,175961680,9160,9160,9160,9160,0
20241112,101600,175961680,9160,9160,9160,9160,0
20241112,101500,175961680,9160,9160,9160,9160,0
20241112,101400,175961680,9160,9180,9180,9160,500
20241112,101300,171378610,9200,9200,9200,9190,50
20241112,101200,170918660,9200,9200,9200,9200,0
20241112,101100,170918660,9200,9200,9200,9190,20
20241112,101000,170734730,9200,9200,9200,9200,5
20241112,100900,170688730,9200,9200,9200,9200,183
20241112,100800,169005130,9240,9240,9240,9240,0
20241112,100700,169005130,9240,9250,9250,9240,5
20241112,100600,168958890,9250,9250,9250,9250,14
20241112,100500,168829390,9250,9210,9250,9210,81
20241112,100400,168081540,9230,9190,9230,9190,181
20241112,100300,166418110,9190,9190,9190,9190,50
20241112,100200,165958610,9190,9190,9190,9190,14
20241112,100100,165829950,9190,9190,9190,9190,50
20241112,100000,165370450,9200,9190,9200,9180,192
20241112,095900,163605990,9200,9220,9220,9200,765
20241112,095800,156560730,9250,9230,9250,9230,127
20241112,095700,155388060,9260,9260,9260,9260,0
20241112,095600,155388060,9260,9260,9260,9250,182
20241112,095500,153703040,9260,9260,9260,9260,10
20241112,095400,153610440,9260,9260,9260,9260,0
20241112,095300,153610440,9260,9260,9260,9260,30
20241112,095200,153332640,9230,9230,9230,9230,0
20241112,095100,153332640,9230,9230,9230,9230,0
20241112,095000,153332640,9230,9240,9240,9230,178
20241112,094900,151689490,9240,9240,9240,9240,111
20241112,094800,150663850,9260,9250,9260,9250,108
20241112,094700,149663810,9240,9240,9240,9240,102
20241112,094600,148721330,9240,9260,9260,9240,82
20241112,094500,147962850,9260,9260,9260,9250,214
20241112,094400,145982030,9260,9260,9260,9260,60
20241112,094300,145426430,9280,9280,9280,9270,54
20241112,094200,144925340,9280,9250,9280,9250,4
20241112,094100,144888250,9250,9250,9250,9240,380
20241112,094000,141373850,9260,9310,9310,9260,680
20241112,093900,135055450,9290,9350,9350,9290,227
20241112,093800,132940060,9370,9380,9390,9320,572
20241112,093700,127584930,9390,9250,9390,9250,3735
20241112,093600,92765910,9270,9260,9270,9260,855
20241112,093500,84843290,9250,9210,9260,9210,2508
20241112,093400,61701530,9210,9210,9210,9210,0
20241112,093300,61701530,9210,9210,9210,9210,0
20241112,093200,61701530,9210,9200,9210,9200,117
20241112,093100,60624960,9210,9190,9210,9190,108
20241112,093000,59630350,9220,9220,9220,9220,0
20241112,092900,59630350,9220,9220,9220,9220,0
20241112,092800,59630350,9220,9210,9220,9210,2
20241112,092700,59611920,9230,9170,9230,9160,41
20241112,092600,59235930,9160,9160,9160,9160,0
20241112,092500,59235930,9160,9160,9160,9160,0
20241112,092400,59235930,9160,9160,9160,9160,13
20241112,092300,59116850,9230,9230,9230,9230,8
20241112,092200,59043010,9230,9200,9230,9200,3602
20241112,092100,25902160,9200,9200,9200,9200,2
20241112,092000,25883760,9200,9200,9200,9200,100
20241112,091900,24963760,9180,9180,9180,9180,0
20241112,091800,24963760,9180,9170,9180,9170,150
20241112,091700,23586820,9170,9170,9170,9170,43
20241112,091600,23192510,9170,9170,9170,9170,220
20241112,091500,21175110,9160,9160,9160,9160,94
20241112,091400,20314070,9160,9160,9160,9160,26
20241112,091300,20075910,9160,9160,9160,9160,0
20241112,091200,20075910,9160,9160,9160,9160,0
20241112,091100,20075910,9160,9170,9170,9130,126
20241112,091000,18924940,9160,9160,9160,9160,5
20241112,090900,18879140,9160,9160,9160,9160,0
20241112,090800,18879140,9160,9160,9160,9160,87
20241112,090700,18082220,9160,9160,9160,9160,12
20241112,090600,17972300,9160,9160,9160,9160,1
20241112,090500,17963140,9130,9130,9130,9130,0
20241112,090400,17963140,9130,9130,9130,9120,452
20241112,090300,13837900,9130,9130,9130,9130,0
20241112,090200,13837900,9130,9130,9130,9130,200
20241112,090100,12011900,9140,9150,9150,9140,597
20241112,090000,6555000,9200,9150,9200,9150,716