KissMeData/108860/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,201000,3241325090,11010,11010,11010,11010,2747
20241108,200900,3241325090,11010,11010,11010,11010,0
20241108,200800,3241325090,11010,11010,11010,11010,0
20241108,200700,3241325090,11010,11010,11010,11010,0
20241108,200600,3241325090,11010,11010,11010,11010,0
20241108,200500,3241325090,11010,11010,11010,11010,0
20241108,200400,3241325090,11010,11010,11010,11010,0
20241108,200300,3241325090,11010,11010,11010,11010,0
20241108,200200,3241325090,11010,11010,11010,11010,0
20241108,200100,3241325090,11010,11010,11010,11010,0
20241108,200000,3241325090,11010,11010,11010,11010,0
20241108,195900,3241325090,11010,11010,11010,11010,0
20241108,195800,3241325090,11010,11010,11010,11010,0
20241108,195700,3241325090,11010,11010,11010,11010,0
20241108,195600,3241325090,11010,11010,11010,11010,0
20241108,195500,3241325090,11010,11010,11010,11010,0
20241108,195400,3241325090,11010,11010,11010,11010,0
20241108,195300,3241325090,11010,11010,11010,11010,0
20241108,195200,3241325090,11010,11010,11010,11010,0
20241108,195100,3241325090,11010,11010,11010,11010,0
20241108,195000,3241325090,11010,11010,11010,11010,0
20241108,194900,3241325090,11010,11010,11010,11010,0
20241108,194800,3241325090,11010,11010,11010,11010,0
20241108,194700,3241325090,11010,11010,11010,11010,0
20241108,194600,3241325090,11010,11010,11010,11010,0
20241108,194500,3241325090,11010,11010,11010,11010,0
20241108,194400,3241325090,11010,11010,11010,11010,0
20241108,194300,3241325090,11010,11010,11010,11010,0
20241108,194200,3241325090,11010,11010,11010,11010,0
20241108,194100,3241325090,11010,11010,11010,11010,0
20241108,194000,3241325090,11010,11010,11010,11010,2747
20241108,193900,3241325090,11010,11010,11010,11010,0
20241108,193800,3241325090,11010,11010,11010,11010,0
20241108,193700,3241325090,11010,11010,11010,11010,0
20241108,193600,3241325090,11010,11010,11010,11010,0
20241108,193500,3241325090,11010,11010,11010,11010,0
20241108,193400,3241325090,11010,11010,11010,11010,0
20241108,193300,3241325090,11010,11010,11010,11010,0
20241108,193200,3241325090,11010,11010,11010,11010,0
20241108,193100,3241325090,11010,11010,11010,11010,0
20241108,193000,3241325090,11010,11010,11010,11010,0
20241108,192900,3241325090,11010,11010,11010,11010,0
20241108,192800,3241325090,11010,11010,11010,11010,0
20241108,192700,3241325090,11010,11010,11010,11010,0
20241108,192600,3241325090,11010,11010,11010,11010,0
20241108,192500,3241325090,11010,11010,11010,11010,0
20241108,192400,3241325090,11010,11010,11010,11010,0
20241108,192300,3241325090,11010,11010,11010,11010,0
20241108,192200,3241325090,11010,11010,11010,11010,0
20241108,192100,3241325090,11010,11010,11010,11010,0
20241108,192000,3241325090,11010,11010,11010,11010,0
20241108,191900,3241325090,11010,11010,11010,11010,0
20241108,191800,3241325090,11010,11010,11010,11010,0
20241108,191700,3241325090,11010,11010,11010,11010,0
20241108,191600,3241325090,11010,11010,11010,11010,0
20241108,191500,3241325090,11010,11010,11010,11010,0
20241108,191400,3241325090,11010,11010,11010,11010,0
20241108,191300,3241325090,11010,11010,11010,11010,0
20241108,191200,3241325090,11010,11010,11010,11010,0
20241108,191100,3241325090,11010,11010,11010,11010,0
20241108,191000,3241325090,11010,11010,11010,11010,2747
20241108,190900,3241325090,11010,11010,11010,11010,0
20241108,190800,3241325090,11010,11010,11010,11010,0
20241108,190700,3241325090,11010,11010,11010,11010,0
20241108,190600,3241325090,11010,11010,11010,11010,0
20241108,190500,3241325090,11010,11010,11010,11010,0
20241108,190400,3241325090,11010,11010,11010,11010,0
20241108,190300,3241325090,11010,11010,11010,11010,0
20241108,190200,3241325090,11010,11010,11010,11010,0
20241108,190100,3241325090,11010,11010,11010,11010,0
20241108,190000,3241325090,11010,11010,11010,11010,0
20241108,185900,3241325090,11010,11010,11010,11010,0
20241108,185800,3241325090,11010,11010,11010,11010,0
20241108,185700,3241325090,11010,11010,11010,11010,0
20241108,185600,3241325090,11010,11010,11010,11010,0
20241108,185500,3241325090,11010,11010,11010,11010,0
20241108,185400,3241325090,11010,11010,11010,11010,0
20241108,185300,3241325090,11010,11010,11010,11010,0
20241108,185200,3241325090,11010,11010,11010,11010,0
20241108,185100,3241325090,11010,11010,11010,11010,0
20241108,185000,3241325090,11010,11010,11010,11010,0
20241108,184900,3241325090,11010,11010,11010,11010,0
20241108,184800,3241325090,11010,11010,11010,11010,0
20241108,184700,3241325090,11010,11010,11010,11010,0
20241108,184600,3241325090,11010,11010,11010,11010,0
20241108,184500,3241325090,11010,11010,11010,11010,0
20241108,184400,3241325090,11010,11010,11010,11010,0
20241108,184300,3241325090,11010,11010,11010,11010,0
20241108,184200,3241325090,11010,11010,11010,11010,0
20241108,184100,3241325090,11010,11010,11010,11010,0
20241108,184000,3241325090,11010,11010,11010,11010,2747
20241108,183900,3241325090,11010,11010,11010,11010,0
20241108,183800,3241325090,11010,11010,11010,11010,0
20241108,183700,3241325090,11010,11010,11010,11010,0
20241108,183600,3241325090,11010,11010,11010,11010,0
20241108,183500,3241325090,11010,11010,11010,11010,0
20241108,183400,3241325090,11010,11010,11010,11010,0
20241108,183300,3241325090,11010,11010,11010,11010,0
20241108,183200,3241325090,11010,11010,11010,11010,0
20241108,183100,3241325090,11010,11010,11010,11010,0
20241108,183000,3241325090,11010,11010,11010,11010,0
20241108,182900,3241325090,11010,11010,11010,11010,0
20241108,182800,3241325090,11010,11010,11010,11010,0
20241108,182700,3241325090,11010,11010,11010,11010,0
20241108,182600,3241325090,11010,11010,11010,11010,0
20241108,182500,3241325090,11010,11010,11010,11010,0
20241108,182400,3241325090,11010,11010,11010,11010,0
20241108,182300,3241325090,11010,11010,11010,11010,0
20241108,182200,3241325090,11010,11010,11010,11010,0
20241108,182100,3241325090,11010,11010,11010,11010,0
20241108,182000,3241325090,11010,11010,11010,11010,0
20241108,181900,3241325090,11010,11010,11010,11010,0
20241108,181800,3241325090,11010,11010,11010,11010,0
20241108,181700,3241325090,11010,11010,11010,11010,0
20241108,181600,3241325090,11010,11010,11010,11010,0
20241108,181500,3241325090,11010,11010,11010,11010,0
20241108,181400,3241325090,11010,11010,11010,11010,0
20241108,181300,3241325090,11010,11010,11010,11010,0
20241108,181200,3241325090,11010,11010,11010,11010,0
20241108,181100,3241325090,11010,11010,11010,11010,0
20241108,181000,3241325090,11010,11010,11010,11010,2747
20241108,180900,3241325090,11010,11010,11010,11010,0
20241108,180800,3241325090,11010,11010,11010,11010,0
20241108,180700,3241325090,11010,11010,11010,11010,0
20241108,180600,3241325090,11010,11010,11010,11010,0
20241108,180500,3241325090,11010,11010,11010,11010,0
20241108,180400,3241325090,11010,11010,11010,11010,0
20241108,180300,3241325090,11010,11010,11010,11010,0
20241108,180200,3241325090,11010,11010,11010,11010,0
20241108,180100,3241325090,11010,11010,11010,11010,0
20241108,180000,3241325090,11010,11010,11010,11010,0
20241108,175900,3241325090,11010,11010,11010,11010,0
20241108,175800,3241325090,11010,11010,11010,11010,0
20241108,175700,3241325090,11010,11010,11010,11010,0
20241108,175600,3241325090,11010,11010,11010,11010,0
20241108,175500,3241325090,11010,11010,11010,11010,0
20241108,175400,3241325090,11010,11010,11010,11010,0
20241108,175300,3241325090,11010,11010,11010,11010,0
20241108,175200,3241325090,11010,11010,11010,11010,0
20241108,175100,3241325090,11010,11010,11010,11010,0
20241108,175000,3241325090,11010,11010,11010,11010,0
20241108,174900,3241325090,11010,11010,11010,11010,0
20241108,174800,3241325090,11010,11010,11010,11010,0
20241108,174700,3241325090,11010,11010,11010,11010,0
20241108,174600,3241325090,11010,11010,11010,11010,0
20241108,174500,3241325090,11010,11010,11010,11010,0
20241108,174400,3241325090,11010,11010,11010,11010,0
20241108,174300,3241325090,11010,11010,11010,11010,0
20241108,174200,3241325090,11010,11010,11010,11010,0
20241108,174100,3241325090,11010,11010,11010,11010,0
20241108,174000,3241325090,11010,11010,11010,11010,2747
20241108,173900,3241325090,11010,11010,11010,11010,0
20241108,173800,3241325090,11010,11010,11010,11010,0
20241108,173700,3241325090,11010,11010,11010,11010,0
20241108,173600,3241325090,11010,11010,11010,11010,0
20241108,173500,3241325090,11010,11010,11010,11010,0
20241108,173400,3241325090,11010,11010,11010,11010,0
20241108,173300,3241325090,11010,11010,11010,11010,0
20241108,173200,3241325090,11010,11010,11010,11010,0
20241108,173100,3241325090,11010,11010,11010,11010,0
20241108,173000,3241325090,11010,11010,11010,11010,0
20241108,172900,3241325090,11010,11010,11010,11010,0
20241108,172800,3241325090,11010,11010,11010,11010,0
20241108,172700,3241325090,11010,11010,11010,11010,0
20241108,172600,3241325090,11010,11010,11010,11010,0
20241108,172500,3241325090,11010,11010,11010,11010,0
20241108,172400,3241325090,11010,11010,11010,11010,0
20241108,172300,3241325090,11010,11010,11010,11010,0
20241108,172200,3241325090,11010,11010,11010,11010,0
20241108,172100,3241325090,11010,11010,11010,11010,0
20241108,172000,3241325090,11010,11010,11010,11010,0
20241108,171900,3241325090,11010,11010,11010,11010,0
20241108,171800,3241325090,11010,11010,11010,11010,0
20241108,171700,3241325090,11010,11010,11010,11010,0
20241108,171600,3241325090,11010,11010,11010,11010,0
20241108,171500,3241325090,11010,11010,11010,11010,0
20241108,171400,3241325090,11010,11010,11010,11010,0
20241108,171300,3241325090,11010,11010,11010,11010,0
20241108,171200,3241325090,11010,11010,11010,11010,0
20241108,171100,3241325090,11010,11010,11010,11010,0
20241108,171000,3241325090,11010,11010,11010,11010,2747
20241108,170900,3241325090,11010,11010,11010,11010,0
20241108,170800,3241325090,11010,11010,11010,11010,0
20241108,170700,3241325090,11010,11010,11010,11010,0
20241108,170600,3241325090,11010,11010,11010,11010,0
20241108,170500,3241325090,11010,11010,11010,11010,0
20241108,170400,3241325090,11010,11010,11010,11010,0
20241108,170300,3241325090,11010,11010,11010,11010,0
20241108,170200,3241325090,11010,11010,11010,11010,0
20241108,170100,3241325090,11010,11010,11010,11010,0
20241108,170000,3241325090,11010,11010,11010,11010,0
20241108,165900,3241325090,11010,11010,11010,11010,0
20241108,165800,3241325090,11010,11010,11010,11010,0
20241108,165700,3241325090,11010,11010,11010,11010,0
20241108,165600,3241325090,11010,11010,11010,11010,0
20241108,165500,3241325090,11010,11010,11010,11010,0
20241108,165400,3241325090,11010,11010,11010,11010,0
20241108,165300,3241325090,11010,11010,11010,11010,0
20241108,165200,3241325090,11010,11010,11010,11010,0
20241108,165100,3241325090,11010,11010,11010,11010,0
20241108,165000,3241325090,11010,11010,11010,11010,0
20241108,164900,3241325090,11010,11010,11010,11010,0
20241108,164800,3241325090,11010,11010,11010,11010,0
20241108,164700,3241325090,11010,11010,11010,11010,0
20241108,164600,3241325090,11010,11010,11010,11010,0
20241108,164500,3241325090,11010,11010,11010,11010,0
20241108,164400,3241325090,11010,11010,11010,11010,0
20241108,164300,3241325090,11010,11010,11010,11010,0
20241108,164200,3241325090,11010,11010,11010,11010,0
20241108,164100,3241325090,11010,11010,11010,11010,0
20241108,164000,3241325090,11010,11010,11010,11010,2747
20241108,163900,3241325090,11010,11010,11010,11010,0
20241108,163800,3241325090,11010,11010,11010,11010,0
20241108,163700,3241325090,11010,11010,11010,11010,0
20241108,163600,3241325090,11010,11010,11010,11010,0
20241108,163500,3241325090,11010,11010,11010,11010,0
20241108,163400,3241325090,11010,11010,11010,11010,0
20241108,163300,3241325090,11010,11010,11010,11010,0
20241108,163200,3241325090,11010,11010,11010,11010,0
20241108,163100,3241325090,11010,11010,11010,11010,0
20241108,163000,3241325090,11010,11010,11010,11010,0
20241108,162900,3241325090,11010,11010,11010,11010,0
20241108,162800,3241325090,11010,11010,11010,11010,0
20241108,162700,3241325090,11010,11010,11010,11010,0
20241108,162600,3241325090,11010,11010,11010,11010,0
20241108,162500,3241325090,11010,11010,11010,11010,0
20241108,162400,3241325090,11010,11010,11010,11010,0
20241108,162300,3241325090,11010,11010,11010,11010,0
20241108,162200,3241325090,11010,11010,11010,11010,0
20241108,162100,3241325090,11010,11010,11010,11010,0
20241108,162000,3241325090,11010,11010,11010,11010,0
20241108,161900,3241325090,11010,11010,11010,11010,0
20241108,161800,3241325090,11010,11010,11010,11010,0
20241108,161700,3241325090,11010,11010,11010,11010,0
20241108,161600,3241325090,11010,11010,11010,11010,0
20241108,161500,3241325090,11010,11010,11010,11010,0
20241108,161400,3241325090,11010,11010,11010,11010,0
20241108,161300,3241325090,11010,11010,11010,11010,0
20241108,161200,3241325090,11010,11010,11010,11010,0
20241108,161100,3241325090,11010,11010,11010,11010,0
20241108,161000,3241325090,11010,11010,11010,11010,2747
20241108,160900,3241325090,11010,11010,11010,11010,0
20241108,160800,3241325090,11010,11010,11010,11010,0
20241108,160700,3241325090,11010,11010,11010,11010,0
20241108,160600,3241325090,11010,11010,11010,11010,0
20241108,160500,3241325090,11010,11010,11010,11010,0
20241108,160400,3241325090,11010,11010,11010,11010,0
20241108,160300,3241325090,11010,11010,11010,11010,0
20241108,160200,3241325090,11010,11010,11010,11010,0
20241108,160100,3241325090,11010,11010,11010,11010,0
20241108,160000,3241325090,11010,11010,11010,11010,0
20241108,155900,3241325090,11010,11010,11010,11010,0
20241108,155800,3241325090,11010,11010,11010,11010,0
20241108,155700,3241325090,11010,11010,11010,11010,0
20241108,155600,3241325090,11010,11010,11010,11010,0
20241108,155500,3241325090,11010,11010,11010,11010,0
20241108,155400,3241325090,11010,11010,11010,11010,0
20241108,155300,3241325090,11010,11010,11010,11010,0
20241108,155200,3241325090,11010,11010,11010,11010,0
20241108,155100,3241325090,11010,11010,11010,11010,0
20241108,155000,3241325090,11010,11010,11010,11010,0
20241108,154900,3241325090,11010,11010,11010,11010,0
20241108,154800,3241325090,11010,11010,11010,11010,0
20241108,154700,3241325090,11010,11010,11010,11010,0
20241108,154600,3241325090,11010,11010,11010,11010,0
20241108,154500,3241325090,11010,11010,11010,11010,0
20241108,154400,3241325090,11010,11010,11010,11010,0
20241108,154300,3241325090,11010,11010,11010,11010,0
20241108,154200,3241325090,11010,11010,11010,11010,0
20241108,154100,3241325090,11010,11010,11010,11010,0
20241108,154000,3241325090,11010,11010,11010,11010,2747
20241108,153900,3241325090,11010,11010,11010,11010,0
20241108,153800,3241325090,11010,11010,11010,11010,0
20241108,153700,3241325090,11010,11010,11010,11010,0
20241108,153600,3241325090,11010,11010,11010,11010,0
20241108,153500,3241325090,11010,11010,11010,11010,0
20241108,153400,3241325090,11010,11010,11010,11010,0
20241108,153300,3241325090,11010,11010,11010,11010,0
20241108,153200,3241325090,11010,11010,11010,11010,0
20241108,153100,3241325090,11010,11010,11010,11010,0
20241108,153000,3241325090,11010,11010,11010,11010,2747
20241108,152900,3211080620,11120,11120,11120,11120,0
20241108,152800,3211080620,11120,11120,11120,11120,0
20241108,152700,3211080620,11120,11120,11120,11120,0
20241108,152600,3211080620,11120,11120,11120,11120,0
20241108,152500,3211080620,11120,11120,11120,11120,0
20241108,152400,3211080620,11120,11120,11120,11120,0
20241108,152300,3211080620,11120,11120,11120,11120,0
20241108,152200,3211080620,11120,11120,11120,11120,0
20241108,152100,3211080620,11120,11120,11120,11120,0
20241108,152000,3211080620,11120,11120,11120,11120,0
20241108,151900,3211080620,11120,11100,11130,11100,1749
20241108,151800,3191665950,11130,11130,11130,11100,352
20241108,151700,3187753690,11100,11100,11140,11100,1092
20241108,151600,3175616790,11140,11140,11140,11090,1472
20241108,151500,3159223230,11140,11130,11140,11100,2067
20241108,151400,3136222880,11130,11120,11130,11100,1860
20241108,151300,3115540690,11120,11140,11140,11100,1554
20241108,151200,3098258720,11140,11130,11140,11120,1086
20241108,151100,3086166850,11120,11120,11130,11120,953
20241108,151000,3075565780,11130,11130,11130,11110,899
20241108,150900,3065566460,11130,11090,11130,11070,845
20241108,150800,3056178640,11120,11130,11130,11100,1305
20241108,150700,3041678120,11130,11130,11130,11090,1044
20241108,150600,3030071700,11130,11100,11130,11080,774
20241108,150500,3021474230,11080,11120,11120,11080,904
20241108,150400,3011446910,11120,11110,11120,11080,1158
20241108,150300,2998589890,11110,11110,11110,11070,828
20241108,150200,2989398970,11060,11110,11120,11060,794
20241108,150100,2980582470,11020,11120,11120,11000,1880
20241108,150000,2959763940,11120,11110,11130,11090,1574
20241108,145900,2942276410,11130,11130,11130,11090,752
20241108,145800,2933912270,11130,11110,11130,11100,1417
20241108,145700,2918166060,11110,11100,11140,11100,950
20241108,145600,2907593650,11130,11120,11130,11100,928
20241108,145500,2897273920,11120,11130,11130,11100,1437
20241108,145400,2881303780,11110,11140,11150,11110,1853
20241108,145300,2860682140,11150,11130,11150,11130,2645
20241108,145200,2831231340,11130,11120,11130,11110,1006
20241108,145100,2820045680,11120,11120,11120,11110,1301
20241108,145000,2805580630,11120,11110,11120,11100,2017
20241108,144900,2783166450,11120,11080,11120,11060,3529
20241108,144800,2744039980,11080,11020,11080,11020,2573
20241108,144700,2715616220,11020,11000,11020,11000,1289
20241108,144600,2701429320,11000,10990,11000,10980,750
20241108,144500,2693185950,10980,10960,10990,10960,207
20241108,144400,2690913970,10960,10970,10970,10960,133
20241108,144300,2689455790,10970,10960,10970,10950,477
20241108,144200,2684226990,10950,10940,10950,10940,483
20241108,144100,2678938160,10950,10940,10950,10930,1787
20241108,144000,2659399830,10940,10950,10950,10940,1357
20241108,143900,2644550680,10950,10970,10970,10950,41
20241108,143800,2644101510,10970,10960,10970,10950,2365
20241108,143700,2618183810,10960,10980,10980,10960,25
20241108,143600,2617909500,10980,10970,10980,10970,447
20241108,143500,2613002250,10970,10960,10970,10960,120
20241108,143400,2611685950,10960,10950,10970,10950,462
20241108,143300,2606623350,10960,10960,10960,10950,192
20241108,143200,2604519530,10960,10970,10970,10960,127
20241108,143100,2603127540,10970,10970,10970,10970,346
20241108,143000,2599331920,10970,10990,10990,10970,16
20241108,142900,2599156260,10960,10960,10960,10960,50
20241108,142800,2598608260,10990,10960,10990,10960,303
20241108,142700,2595281760,10960,10960,10990,10960,432
20241108,142600,2590542330,10960,10950,10960,10950,208
20241108,142500,2588262770,10950,10940,10950,10940,567
20241108,142400,2582057700,10940,10950,10950,10940,536
20241108,142300,2576189900,10950,10960,10960,10950,297
20241108,142200,2572937650,10980,10960,10980,10950,282
20241108,142100,2569849420,10960,10960,10960,10960,480
20241108,142000,2564588620,10960,10960,10960,10950,254
20241108,141900,2561804800,10960,10960,10960,10960,80
20241108,141800,2560928000,10960,10960,10960,10960,380
20241108,141700,2556763200,10960,10990,11000,10950,3438
20241108,141600,2519022000,10990,10990,10990,10990,0
20241108,141500,2519022000,10990,10990,11000,10990,307
20241108,141400,2515645980,10990,11000,11000,10990,208
20241108,141300,2513359060,11000,10990,11000,10990,104
20241108,141200,2512215080,11000,11000,11000,11000,0
20241108,141100,2512215080,11000,11000,11000,11000,204
20241108,141000,2509971080,11000,11000,11000,11000,14
20241108,140900,2509817080,10990,11010,11010,10990,312
20241108,140800,2506384600,11010,11020,11020,11000,212
20241108,140700,2504050800,11020,11020,11020,11020,58
20241108,140600,2503411640,11020,11020,11020,11020,2
20241108,140500,2503389600,11020,11030,11030,11020,219
20241108,140400,2500974840,11040,11030,11040,11030,171
20241108,140300,2499088160,11020,11020,11020,11020,1
20241108,140200,2499077140,11010,11010,11010,11010,46
20241108,140100,2498570680,11010,11000,11010,11000,480
20241108,140000,2493287680,11000,11000,11000,11000,20
20241108,135900,2493067680,10990,10990,10990,10990,138
20241108,135800,2491551060,10990,11000,11000,10990,563
20241108,135700,2485363680,11000,10980,11000,10980,5
20241108,135600,2485308700,10980,11000,11000,10980,4591
20241108,135500,2434888230,10990,11000,11000,10990,474
20241108,135400,2429677320,11000,10990,11000,10990,472
20241108,135300,2424487140,11010,11000,11010,10990,1208
20241108,135200,2411199870,11000,11010,11010,11000,1715
20241108,135100,2392320030,11020,11020,11020,11020,0
20241108,135000,2392320030,11020,11020,11020,11020,283
20241108,134900,2389201370,11020,11020,11020,11010,1671
20241108,134800,2370787770,11020,11020,11030,11020,375
20241108,134700,2366654490,11030,11020,11030,11020,313
20241108,134600,2363205220,11030,11030,11030,11030,6
20241108,134500,2363139040,11030,11030,11030,11030,95
20241108,134400,2362091190,11020,11030,11030,11020,502
20241108,134300,2356554150,11040,11040,11040,11030,437
20241108,134200,2351730670,11040,11040,11040,11040,2
20241108,134100,2351708590,11030,11030,11030,11030,22
20241108,134000,2351465930,11030,11030,11030,11030,291
20241108,133900,2348256200,11020,11030,11050,11020,1349
20241108,133800,2333376640,11030,11030,11040,11030,225
20241108,133700,2330893110,11040,11040,11040,11040,116
20241108,133600,2329612470,11050,11050,11050,11050,2
20241108,133500,2329590370,11050,11040,11050,11040,121
20241108,133400,2328254480,11040,11040,11040,11030,137
20241108,133300,2326742010,11050,11050,11050,11050,50
20241108,133200,2326189510,11050,11050,11050,11050,4
20241108,133100,2326145310,11030,11040,11040,11030,213
20241108,133000,2323795820,11030,11030,11030,11030,2
20241108,132900,2323773760,11030,11060,11060,11030,710
20241108,132800,2315942160,11060,11040,11060,11030,506
20241108,132700,2310360790,11040,11040,11050,11040,981
20241108,132600,2299530020,11050,11050,11050,11040,187
20241108,132500,2297464990,11060,11060,11070,11040,1051
20241108,132400,2285847820,11060,11060,11060,11060,0
20241108,132300,2285847820,11060,11060,11060,11060,102
20241108,132200,2284719700,11070,11070,11070,11070,0
20241108,132100,2284719700,11070,11050,11070,11050,6
20241108,132000,2284653300,11050,11070,11070,11050,840
20241108,131900,2275371030,11080,11070,11080,11070,4
20241108,131800,2275326730,11080,11060,11080,11060,9
20241108,131700,2275227170,11060,11070,11070,11060,885
20241108,131600,2265437900,11070,11090,11090,11070,1042
20241108,131500,2253899800,11100,11100,11110,11100,564
20241108,131400,2247639200,11100,11090,11100,11080,300
20241108,131300,2244310850,11090,11090,11090,11090,228
20241108,131200,2241782330,11090,11080,11090,11080,42
20241108,131100,2241316850,11080,11090,11090,11080,36
20241108,131000,2240917620,11090,11090,11090,11080,125
20241108,130900,2239531470,11090,11080,11090,11080,23
20241108,130800,2239276420,11080,11080,11080,11080,756
20241108,130700,2230899940,11080,11090,11090,11080,160
20241108,130600,2229126540,11080,11080,11080,11080,53
20241108,130500,2228539300,11070,11070,11070,11070,2
20241108,130400,2228517160,11070,11070,11070,11070,472
20241108,130300,2223292120,11100,11100,11100,11100,6
20241108,130200,2223225520,11070,11110,11110,11070,1844
20241108,130100,2202773370,11100,11120,11120,11100,596
20241108,130000,2196148860,11120,11120,11120,11120,32
20241108,125900,2195793020,11120,11110,11120,11110,61
20241108,125800,2195114730,11120,11130,11130,11120,303
20241108,125700,2191743590,11140,11140,11140,11140,0
20241108,125600,2191743590,11140,11150,11150,11140,709
20241108,125500,2183845250,11150,11150,11150,11150,208
20241108,125400,2181526050,11150,11160,11160,11150,53
20241108,125300,2180934590,11160,11160,11160,11160,107
20241108,125200,2179740470,11180,11150,11180,11150,10
20241108,125100,2179628820,11150,11150,11150,11150,2
20241108,125000,2179606520,11190,11150,11190,11150,11
20241108,124900,2179483830,11150,11190,11190,11150,534
20241108,124800,2173521530,11170,11200,11200,11170,2
20241108,124700,2173499160,11200,11170,11200,11160,799
20241108,124600,2164564120,11170,11170,11170,11160,59
20241108,124500,2163905630,11180,11190,11190,11160,1820
20241108,124400,2143577140,11190,11190,11190,11190,801
20241108,124300,2134613950,11190,11200,11200,11190,316
20241108,124200,2131074760,11200,11200,11200,11200,105
20241108,124100,2129898760,11210,11200,11210,11190,19
20241108,124000,2129686000,11200,11210,11220,11200,324
20241108,123900,2126054460,11210,11190,11210,11190,3924
20241108,123800,2082096040,11190,11190,11190,11180,726
20241108,123700,2073977100,11190,11170,11190,11170,1449
20241108,123600,2057765600,11180,11180,11180,11180,320
20241108,123500,2054188000,11170,11170,11180,11170,112
20241108,123400,2052936880,11170,11180,11180,11170,232
20241108,123300,2050343430,11180,11180,11180,11160,155
20241108,123200,2048612240,11180,11170,11180,11170,852
20241108,123100,2039095130,11170,11150,11170,11150,936
20241108,123000,2028651950,11140,11130,11140,11130,847
20241108,122900,2019219630,11130,11130,11130,11130,110
20241108,122800,2017995330,11130,11130,11130,11130,25
20241108,122700,2017717080,11130,11130,11130,11130,7
20241108,122600,2017639170,11130,11110,11130,11110,151
20241108,122500,2015958580,11110,11090,11110,11090,753
20241108,122400,2007595660,11090,11090,11090,11090,8
20241108,122300,2007506940,11100,11100,11100,11100,4
20241108,122200,2007462540,11090,11090,11090,11090,2
20241108,122100,2007440360,11090,11090,11090,11090,27
20241108,122000,2007140930,11100,11090,11100,11090,117
20241108,121900,2005843340,11090,11090,11090,11090,4
20241108,121800,2005798980,11090,11090,11090,11090,50
20241108,121700,2005244480,11090,11090,11090,11090,290
20241108,121600,2002028380,11100,11110,11110,11100,585
20241108,121500,1995529810,11110,11130,11140,11110,4
20241108,121400,1995485320,11130,11130,11130,11130,0
20241108,121300,1995485320,11130,11140,11140,11130,7
20241108,121200,1995407360,11130,11110,11130,11110,44
20241108,121100,1994918320,11130,11130,11130,11130,5
20241108,121000,1994862670,11130,11090,11130,11090,194
20241108,120900,1992710410,11090,11140,11140,11090,266
20241108,120800,1989749930,11140,11110,11140,11090,4637
20241108,120700,1938187720,11110,11110,11110,11090,1837
20241108,120600,1917783810,11110,11110,11110,11110,50
20241108,120500,1917228310,11110,11090,11110,11090,13
20241108,120400,1917084040,11090,11110,11110,11090,112
20241108,120300,1915839760,11090,11110,11110,11090,396
20241108,120200,1911441800,11120,11120,11120,11120,7
20241108,120100,1911363960,11100,11100,11120,11100,90
20241108,120000,1910364830,11110,11110,11110,11110,150
20241108,115900,1908698330,11110,11090,11110,11090,371
20241108,115800,1904578510,11090,11070,11090,11070,1891
20241108,115700,1883614790,11060,11070,11080,11060,245
20241108,115600,1880903010,11060,11060,11060,11060,50
20241108,115500,1880350010,11080,11080,11080,11080,4
20241108,115400,1880305690,11060,11060,11060,11060,22
20241108,115300,1880062370,11050,11050,11050,11050,24
20241108,115200,1879797170,11060,11060,11060,11060,309
20241108,115100,1876379630,11080,11050,11080,11050,91
20241108,115000,1875371470,11050,11050,11050,11050,325
20241108,114900,1871780220,11090,11090,11090,11090,0
20241108,114800,1871780220,11090,11090,11090,11090,16
20241108,114700,1871602780,11090,11050,11090,11050,6
20241108,114600,1871536320,11090,11090,11090,11090,0
20241108,114500,1871536320,11090,11090,11090,11090,0
20241108,114400,1871536320,11090,11050,11090,11050,45
20241108,114300,1871038790,11050,11090,11090,11050,125
20241108,114200,1869652620,11090,11090,11090,11090,5
20241108,114100,1869597170,11100,11100,11100,11100,0
20241108,114000,1869597170,11100,11100,11100,11100,6
20241108,113900,1869530570,11050,11040,11050,11040,102
20241108,113800,1868404470,11020,11020,11020,11020,0
20241108,113700,1868404470,11020,11110,11110,11020,4793
20241108,113600,1815393320,11100,11100,11100,11100,32
20241108,113500,1815038120,11100,11100,11100,11100,320
20241108,113400,1811486120,11110,11110,11110,11110,1
20241108,113300,1811475010,11110,11080,11110,11070,1841
20241108,113200,1791093190,11080,11100,11100,11080,836
20241108,113100,1781826950,11100,11100,11100,11100,0
20241108,113000,1781826950,11100,11100,11100,11100,43
20241108,112900,1781349650,11100,11090,11100,11090,301
20241108,112800,1778011460,11090,11100,11100,11090,51
20241108,112700,1777445860,11100,11100,11100,11100,99
20241108,112600,1776346960,11090,11090,11110,11090,176
20241108,112500,1774395000,11090,11110,11110,11090,304
20241108,112400,1771020600,11100,11100,11100,11100,85
20241108,112300,1770077100,11080,11110,11110,11080,194
20241108,112200,1767926810,11110,11090,11110,11080,1393
20241108,112100,1752470020,11100,11100,11100,11100,51
20241108,112000,1751903920,11100,11100,11100,11100,68
20241108,111900,1751149120,11100,11100,11100,11100,5
20241108,111800,1751093620,11090,11090,11090,11090,232
20241108,111700,1748520740,11100,11100,11100,11100,15
20241108,111600,1748354240,11110,11110,11110,11110,20
20241108,111500,1748132040,11110,11120,11120,11110,5
20241108,111400,1748076450,11080,11100,11100,11080,1004
20241108,111300,1736946640,11100,11120,11120,11100,407
20241108,111200,1732428400,11120,11120,11120,11120,2
20241108,111100,1732406160,11120,11120,11120,11100,38
20241108,111000,1731983840,11120,11120,11120,11120,27
20241108,110900,1731683600,11120,11120,11120,11120,360
20241108,110800,1727680400,11130,11130,11130,11130,5
20241108,110700,1727624750,11120,11120,11120,11120,91
20241108,110600,1726612830,11100,11100,11100,11100,10
20241108,110500,1726501830,11100,11120,11120,11100,138
20241108,110400,1724968030,11120,11100,11120,11090,66
20241108,110300,1724235140,11130,11130,11130,11130,280
20241108,110200,1721118740,11130,11110,11130,11090,1115
20241108,110100,1708740420,11130,11140,11140,11130,46
20241108,110000,1708228380,11130,11140,11140,11130,70
20241108,105900,1707448700,11130,11130,11130,11130,13
20241108,105800,1707304010,11150,11100,11150,11100,21
20241108,105700,1707070860,11090,11090,11150,11090,32
20241108,105600,1706715680,11090,11090,11160,11090,46
20241108,105500,1706205270,11070,11150,11150,11070,3273
20241108,105400,1669832230,11160,11160,11160,11150,251
20241108,105300,1667031170,11160,11160,11160,11150,42
20241108,105200,1666562720,11170,11170,11170,11170,85
20241108,105100,1665613270,11170,11160,11170,11140,579
20241108,105000,1659149660,11160,11150,11160,11140,650
20241108,104900,1651897860,11150,11140,11150,11140,759
20241108,104800,1643439960,11140,11120,11140,11120,821
20241108,104700,1634295850,11130,11130,11130,11130,0
20241108,104600,1634295850,11130,11110,11130,11110,2012
20241108,104500,1611922520,11100,11110,11110,11100,683
20241108,104400,1604339860,11100,11080,11100,11050,986
20241108,104300,1593415660,11090,11090,11090,11090,4
20241108,104200,1593371300,11090,11080,11090,11050,442
20241108,104100,1588485980,11080,11080,11080,11080,5
20241108,104000,1588430580,11080,11090,11090,11080,6
20241108,103900,1588364090,11060,11050,11060,11050,570
20241108,103800,1582064490,11050,11080,11090,11050,2791
20241108,103700,1551182490,11080,11090,11090,11080,24
20241108,103600,1550916530,11100,11100,11100,11100,0
20241108,103500,1550916530,11100,11080,11100,11080,126
20241108,103400,1549517990,11100,11080,11100,11080,20
20241108,103300,1549296370,11080,11100,11110,11080,775
20241108,103200,1540704520,11110,11090,11110,11090,7
20241108,103100,1540626790,11090,11090,11090,11090,400
20241108,103000,1536190790,11100,11100,11100,11100,470
20241108,102900,1530973790,11110,11110,11110,11110,3
20241108,102800,1530940460,11120,11100,11120,11100,108
20241108,102700,1529739540,11110,11110,11110,11110,136
20241108,102600,1528228580,11120,11120,11120,11120,146
20241108,102500,1526605060,11120,11120,11120,11120,3
20241108,102400,1526571700,11120,11110,11120,11080,38
20241108,102300,1526149570,11080,11080,11080,11080,2015
20241108,102200,1503823370,11080,11110,11110,11080,30
20241108,102100,1503490670,11120,11060,11120,11060,843
20241108,102000,1494166670,11060,11060,11060,11060,0
20241108,101900,1494166670,11060,11080,11080,11060,500
20241108,101800,1488631490,11130,11130,11130,11130,10
20241108,101700,1488520190,11130,11070,11130,10990,10047
20241108,101600,1377569100,11100,11090,11100,11080,254
20241108,101500,1374750300,11090,11130,11130,11090,14
20241108,101400,1374594840,11090,11090,11090,11070,29
20241108,101300,1374273270,11070,11090,11090,11070,1387
20241108,101200,1358912840,11070,11090,11090,11070,1229
20241108,101100,1345290120,11090,11090,11090,11090,103
20241108,101000,1344147850,11140,11130,11140,11090,323
20241108,100900,1340563520,11130,11130,11130,11130,53
20241108,100800,1339973630,11130,11140,11140,11130,69
20241108,100700,1339205070,11140,11130,11150,11080,856
20241108,100600,1329669550,11130,11130,11130,11080,304
20241108,100500,1326299870,11140,11100,11140,11080,4076
20241108,100400,1281075400,11100,11130,11150,11100,1318
20241108,100300,1266426090,11160,11140,11160,11130,28
20241108,100200,1266113990,11170,11170,11170,11170,30
20241108,100100,1265778890,11170,11170,11170,11170,10
20241108,100000,1265667190,11170,11110,11170,11110,1034
20241108,095900,1254132950,11110,11150,11150,11110,1019
20241108,095800,1242805180,11110,11130,11130,11100,2314
20241108,095700,1217087490,11170,11170,11170,11130,1024
20241108,095600,1205682420,11170,11170,11180,11140,98
20241108,095500,1204587770,11170,11180,11180,11170,878
20241108,095400,1194774230,11180,11160,11190,11150,1081
20241108,095300,1182709100,11150,11150,11150,11120,1079
20241108,095200,1170698770,11140,11160,11160,11130,2700
20241108,095100,1140599570,11160,11180,11180,11160,4302
20241108,095000,1092554350,11180,11180,11180,11180,251
20241108,094900,1089748170,11190,11190,11190,11180,779
20241108,094800,1081031180,11190,11190,11200,11170,3576
20241108,094700,1041060750,11180,11180,11180,11180,331
20241108,094600,1037360170,11180,11200,11200,11180,534
20241108,094500,1031384520,11190,11210,11210,11190,1296
20241108,094400,1016872170,11200,11200,11210,11200,188
20241108,094300,1014765720,11200,11200,11210,11200,246
20241108,094200,1012010370,11210,11190,11210,11190,589
20241108,094100,1005413510,11200,11210,11210,11200,127
20241108,094000,1003990880,11210,11210,11210,11210,1001
20241108,093900,992769670,11210,11190,11210,11180,427
20241108,093800,987992730,11190,11190,11210,11180,968
20241108,093700,977159270,11190,11190,11210,11190,1049
20241108,093600,965420680,11190,11200,11200,11190,683
20241108,093500,957774340,11210,11210,11210,11210,775
20241108,093400,949086590,11210,11220,11220,11210,668
20241108,093300,941592690,11220,11200,11220,11200,2738
20241108,093200,910903710,11190,11190,11190,11180,274
20241108,093100,907837710,11190,11190,11190,11190,684
20241108,093000,900183750,11190,11190,11200,11170,1732
20241108,092900,880809160,11190,11200,11200,11190,484
20241108,092800,875391830,11190,11190,11200,11180,625
20241108,092700,868403040,11200,11200,11210,11190,530
20241108,092600,862465360,11190,11210,11210,11190,669
20241108,092500,854972360,11210,11190,11210,11190,1219
20241108,092400,841313250,11200,11210,11220,11200,447
20241108,092300,836304240,11220,11230,11230,11210,110
20241108,092200,835070830,11230,11180,11230,11180,2665
20241108,092100,805177030,11200,11210,11210,11180,1527
20241108,092000,788077090,11210,11210,11210,11210,509
20241108,091900,782371200,11210,11220,11220,11210,423
20241108,091800,777627820,11220,11230,11230,11220,1958
20241108,091700,755645360,11230,11250,11250,11220,6487
20241108,091600,682702480,11260,11260,11260,11250,818
20241108,091500,673494870,11260,11250,11270,11250,3793
20241108,091400,630812050,11270,11280,11280,11250,3936
20241108,091300,586468880,11270,11250,11280,11230,5266
20241108,091200,527210690,11230,11220,11250,11220,5003
20241108,091100,471020850,11220,11180,11220,11180,4554
20241108,091000,420024090,11180,11180,11190,11170,2064
20241108,090900,396943520,11180,11180,11200,11170,3916
20241108,090800,353138680,11180,11140,11180,11140,3138
20241108,090700,318126150,11100,11080,11140,11050,4146
20241108,090600,272081300,11050,11090,11090,11050,3384
20241108,090500,234588650,11110,11110,11120,11090,1657
20241108,090400,216183100,11100,11090,11100,11080,2904
20241108,090300,183958140,11090,11070,11110,11070,1318
20241108,090200,169330460,11100,11060,11120,11020,2042
20241108,090100,146724550,11060,11070,11070,11000,3307
20241108,090000,110216960,11060,11180,11180,11060,9871