KissMeData/084010/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195300,881995170,14550,14550,14550,14550,1174
20241111,195200,881995170,14550,14550,14550,14550,0
20241111,195100,881995170,14550,14550,14550,14550,0
20241111,195000,881995170,14550,14550,14550,14550,0
20241111,194900,881995170,14550,14550,14550,14550,0
20241111,194800,881995170,14550,14550,14550,14550,0
20241111,194700,881995170,14550,14550,14550,14550,0
20241111,194600,881995170,14550,14550,14550,14550,0
20241111,194500,881995170,14550,14550,14550,14550,0
20241111,194400,881995170,14550,14550,14550,14550,0
20241111,194300,881995170,14550,14550,14550,14550,0
20241111,194200,881995170,14550,14550,14550,14550,0
20241111,194100,881995170,14550,14550,14550,14550,0
20241111,194000,881995170,14550,14550,14550,14550,0
20241111,193900,881995170,14550,14550,14550,14550,0
20241111,193800,881995170,14550,14550,14550,14550,0
20241111,193700,881995170,14550,14550,14550,14550,0
20241111,193600,881995170,14550,14550,14550,14550,0
20241111,193500,881995170,14550,14550,14550,14550,0
20241111,193400,881995170,14550,14550,14550,14550,0
20241111,193300,881995170,14550,14550,14550,14550,0
20241111,193200,881995170,14550,14550,14550,14550,0
20241111,193100,881995170,14550,14550,14550,14550,0
20241111,193000,881995170,14550,14550,14550,14550,0
20241111,192900,881995170,14550,14550,14550,14550,0
20241111,192800,881995170,14550,14550,14550,14550,0
20241111,192700,881995170,14550,14550,14550,14550,0
20241111,192600,881995170,14550,14550,14550,14550,0
20241111,192500,881995170,14550,14550,14550,14550,0
20241111,192400,881995170,14550,14550,14550,14550,0
20241111,192300,881995170,14550,14550,14550,14550,1174
20241111,192200,881995170,14550,14550,14550,14550,0
20241111,192100,881995170,14550,14550,14550,14550,0
20241111,192000,881995170,14550,14550,14550,14550,0
20241111,191900,881995170,14550,14550,14550,14550,0
20241111,191800,881995170,14550,14550,14550,14550,0
20241111,191700,881995170,14550,14550,14550,14550,0
20241111,191600,881995170,14550,14550,14550,14550,0
20241111,191500,881995170,14550,14550,14550,14550,0
20241111,191400,881995170,14550,14550,14550,14550,0
20241111,191300,881995170,14550,14550,14550,14550,0
20241111,191200,881995170,14550,14550,14550,14550,0
20241111,191100,881995170,14550,14550,14550,14550,0
20241111,191000,881995170,14550,14550,14550,14550,0
20241111,190900,881995170,14550,14550,14550,14550,0
20241111,190800,881995170,14550,14550,14550,14550,0
20241111,190700,881995170,14550,14550,14550,14550,0
20241111,190600,881995170,14550,14550,14550,14550,0
20241111,190500,881995170,14550,14550,14550,14550,0
20241111,190400,881995170,14550,14550,14550,14550,0
20241111,190300,881995170,14550,14550,14550,14550,0
20241111,190200,881995170,14550,14550,14550,14550,0
20241111,190100,881995170,14550,14550,14550,14550,0
20241111,190000,881995170,14550,14550,14550,14550,0
20241111,185900,881995170,14550,14550,14550,14550,0
20241111,185800,881995170,14550,14550,14550,14550,0
20241111,185700,881995170,14550,14550,14550,14550,0
20241111,185600,881995170,14550,14550,14550,14550,0
20241111,185500,881995170,14550,14550,14550,14550,0
20241111,185400,881995170,14550,14550,14550,14550,0
20241111,185300,881995170,14550,14550,14550,14550,1174
20241111,185200,881995170,14550,14550,14550,14550,0
20241111,185100,881995170,14550,14550,14550,14550,0
20241111,185000,881995170,14550,14550,14550,14550,0
20241111,184900,881995170,14550,14550,14550,14550,0
20241111,184800,881995170,14550,14550,14550,14550,0
20241111,184700,881995170,14550,14550,14550,14550,0
20241111,184600,881995170,14550,14550,14550,14550,0
20241111,184500,881995170,14550,14550,14550,14550,0
20241111,184400,881995170,14550,14550,14550,14550,0
20241111,184300,881995170,14550,14550,14550,14550,0
20241111,184200,881995170,14550,14550,14550,14550,0
20241111,184100,881995170,14550,14550,14550,14550,0
20241111,184000,881995170,14550,14550,14550,14550,0
20241111,183900,881995170,14550,14550,14550,14550,0
20241111,183800,881995170,14550,14550,14550,14550,0
20241111,183700,881995170,14550,14550,14550,14550,0
20241111,183600,881995170,14550,14550,14550,14550,0
20241111,183500,881995170,14550,14550,14550,14550,0
20241111,183400,881995170,14550,14550,14550,14550,0
20241111,183300,881995170,14550,14550,14550,14550,0
20241111,183200,881995170,14550,14550,14550,14550,0
20241111,183100,881995170,14550,14550,14550,14550,0
20241111,183000,881995170,14550,14550,14550,14550,0
20241111,182900,881995170,14550,14550,14550,14550,0
20241111,182800,881995170,14550,14550,14550,14550,0
20241111,182700,881995170,14550,14550,14550,14550,0
20241111,182600,881995170,14550,14550,14550,14550,0
20241111,182500,881995170,14550,14550,14550,14550,0
20241111,182400,881995170,14550,14550,14550,14550,0
20241111,182300,881995170,14550,14550,14550,14550,1174
20241111,182200,881995170,14550,14550,14550,14550,0
20241111,182100,881995170,14550,14550,14550,14550,0
20241111,182000,881995170,14550,14550,14550,14550,0
20241111,181900,881995170,14550,14550,14550,14550,0
20241111,181800,881995170,14550,14550,14550,14550,0
20241111,181700,881995170,14550,14550,14550,14550,0
20241111,181600,881995170,14550,14550,14550,14550,0
20241111,181500,881995170,14550,14550,14550,14550,0
20241111,181400,881995170,14550,14550,14550,14550,0
20241111,181300,881995170,14550,14550,14550,14550,0
20241111,181200,881995170,14550,14550,14550,14550,0
20241111,181100,881995170,14550,14550,14550,14550,0
20241111,181000,881995170,14550,14550,14550,14550,0
20241111,180900,881995170,14550,14550,14550,14550,0
20241111,180800,881995170,14550,14550,14550,14550,0
20241111,180700,881995170,14550,14550,14550,14550,0
20241111,180600,881995170,14550,14550,14550,14550,0
20241111,180500,881995170,14550,14550,14550,14550,0
20241111,180400,881995170,14550,14550,14550,14550,0
20241111,180300,881995170,14550,14550,14550,14550,0
20241111,180200,881995170,14550,14550,14550,14550,0
20241111,180100,881995170,14550,14550,14550,14550,0
20241111,180000,881995170,14550,14550,14550,14550,0
20241111,175900,881995170,14550,14550,14550,14550,0
20241111,175800,881995170,14550,14550,14550,14550,0
20241111,175700,881995170,14550,14550,14550,14550,0
20241111,175600,881995170,14550,14550,14550,14550,0
20241111,175500,881995170,14550,14550,14550,14550,0
20241111,175400,881995170,14550,14550,14550,14550,0
20241111,175300,881995170,14550,14550,14550,14550,1174
20241111,175200,881995170,14550,14550,14550,14550,0
20241111,175100,881995170,14550,14550,14550,14550,0
20241111,175000,881995170,14550,14550,14550,14550,0
20241111,174900,881995170,14550,14550,14550,14550,0
20241111,174800,881995170,14550,14550,14550,14550,0
20241111,174700,881995170,14550,14550,14550,14550,0
20241111,174600,881995170,14550,14550,14550,14550,0
20241111,174500,881995170,14550,14550,14550,14550,0
20241111,174400,881995170,14550,14550,14550,14550,0
20241111,174300,881995170,14550,14550,14550,14550,0
20241111,174200,881995170,14550,14550,14550,14550,0
20241111,174100,881995170,14550,14550,14550,14550,0
20241111,174000,881995170,14550,14550,14550,14550,0
20241111,173900,881995170,14550,14550,14550,14550,0
20241111,173800,881995170,14550,14550,14550,14550,0
20241111,173700,881995170,14550,14550,14550,14550,0
20241111,173600,881995170,14550,14550,14550,14550,0
20241111,173500,881995170,14550,14550,14550,14550,0
20241111,173400,881995170,14550,14550,14550,14550,0
20241111,173300,881995170,14550,14550,14550,14550,0
20241111,173200,881995170,14550,14550,14550,14550,0
20241111,173100,881995170,14550,14550,14550,14550,0
20241111,173000,881995170,14550,14550,14550,14550,0
20241111,172900,881995170,14550,14550,14550,14550,0
20241111,172800,881995170,14550,14550,14550,14550,0
20241111,172700,881995170,14550,14550,14550,14550,0
20241111,172600,881995170,14550,14550,14550,14550,0
20241111,172500,881995170,14550,14550,14550,14550,0
20241111,172400,881995170,14550,14550,14550,14550,0
20241111,172300,881995170,14550,14550,14550,14550,1174
20241111,172200,881995170,14550,14550,14550,14550,0
20241111,172100,881995170,14550,14550,14550,14550,0
20241111,172000,881995170,14550,14550,14550,14550,0
20241111,171900,881995170,14550,14550,14550,14550,0
20241111,171800,881995170,14550,14550,14550,14550,0
20241111,171700,881995170,14550,14550,14550,14550,0
20241111,171600,881995170,14550,14550,14550,14550,0
20241111,171500,881995170,14550,14550,14550,14550,0
20241111,171400,881995170,14550,14550,14550,14550,0
20241111,171300,881995170,14550,14550,14550,14550,0
20241111,171200,881995170,14550,14550,14550,14550,0
20241111,171100,881995170,14550,14550,14550,14550,0
20241111,171000,881995170,14550,14550,14550,14550,0
20241111,170900,881995170,14550,14550,14550,14550,0
20241111,170800,881995170,14550,14550,14550,14550,0
20241111,170700,881995170,14550,14550,14550,14550,0
20241111,170600,881995170,14550,14550,14550,14550,0
20241111,170500,881995170,14550,14550,14550,14550,0
20241111,170400,881995170,14550,14550,14550,14550,0
20241111,170300,881995170,14550,14550,14550,14550,0
20241111,170200,881995170,14550,14550,14550,14550,0
20241111,170100,881995170,14550,14550,14550,14550,0
20241111,170000,881995170,14550,14550,14550,14550,0
20241111,165900,881995170,14550,14550,14550,14550,0
20241111,165800,881995170,14550,14550,14550,14550,0
20241111,165700,881995170,14550,14550,14550,14550,0
20241111,165600,881995170,14550,14550,14550,14550,0
20241111,165500,881995170,14550,14550,14550,14550,0
20241111,165400,881995170,14550,14550,14550,14550,0
20241111,165300,881995170,14550,14550,14550,14550,1174
20241111,165200,881995170,14550,14550,14550,14550,0
20241111,165100,881995170,14550,14550,14550,14550,0
20241111,165000,881995170,14550,14550,14550,14550,0
20241111,164900,881995170,14550,14550,14550,14550,0
20241111,164800,881995170,14550,14550,14550,14550,0
20241111,164700,881995170,14550,14550,14550,14550,0
20241111,164600,881995170,14550,14550,14550,14550,0
20241111,164500,881995170,14550,14550,14550,14550,0
20241111,164400,881995170,14550,14550,14550,14550,0
20241111,164300,881995170,14550,14550,14550,14550,0
20241111,164200,881995170,14550,14550,14550,14550,0
20241111,164100,881995170,14550,14550,14550,14550,0
20241111,164000,881995170,14550,14550,14550,14550,0
20241111,163900,881995170,14550,14550,14550,14550,0
20241111,163800,881995170,14550,14550,14550,14550,0
20241111,163700,881995170,14550,14550,14550,14550,0
20241111,163600,881995170,14550,14550,14550,14550,0
20241111,163500,881995170,14550,14550,14550,14550,0
20241111,163400,881995170,14550,14550,14550,14550,0
20241111,163300,881995170,14550,14550,14550,14550,0
20241111,163200,881995170,14550,14550,14550,14550,0
20241111,163100,881995170,14550,14550,14550,14550,0
20241111,163000,881995170,14550,14550,14550,14550,0
20241111,162900,881995170,14550,14550,14550,14550,0
20241111,162800,881995170,14550,14550,14550,14550,0
20241111,162700,881995170,14550,14550,14550,14550,0
20241111,162600,881995170,14550,14550,14550,14550,0
20241111,162500,881995170,14550,14550,14550,14550,0
20241111,162400,881995170,14550,14550,14550,14550,0
20241111,162300,881995170,14550,14550,14550,14550,1174
20241111,162200,881995170,14550,14550,14550,14550,0
20241111,162100,881995170,14550,14550,14550,14550,0
20241111,162000,881995170,14550,14550,14550,14550,0
20241111,161900,881995170,14550,14550,14550,14550,0
20241111,161800,881995170,14550,14550,14550,14550,0
20241111,161700,881995170,14550,14550,14550,14550,0
20241111,161600,881995170,14550,14550,14550,14550,0
20241111,161500,881995170,14550,14550,14550,14550,0
20241111,161400,881995170,14550,14550,14550,14550,0
20241111,161300,881995170,14550,14550,14550,14550,0
20241111,161200,881995170,14550,14550,14550,14550,0
20241111,161100,881995170,14550,14550,14550,14550,0
20241111,161000,881995170,14550,14550,14550,14550,0
20241111,160900,881995170,14550,14550,14550,14550,0
20241111,160800,881995170,14550,14550,14550,14550,0
20241111,160700,881995170,14550,14550,14550,14550,0
20241111,160600,881995170,14550,14550,14550,14550,0
20241111,160500,881995170,14550,14550,14550,14550,0
20241111,160400,881995170,14550,14550,14550,14550,0
20241111,160300,881995170,14550,14550,14550,14550,0
20241111,160200,881995170,14550,14550,14550,14550,0
20241111,160100,881995170,14550,14550,14550,14550,0
20241111,160000,881995170,14550,14550,14550,14550,0
20241111,155900,881995170,14550,14550,14550,14550,0
20241111,155800,881995170,14550,14550,14550,14550,0
20241111,155700,881995170,14550,14550,14550,14550,0
20241111,155600,881995170,14550,14550,14550,14550,0
20241111,155500,881995170,14550,14550,14550,14550,0
20241111,155400,881995170,14550,14550,14550,14550,0
20241111,155300,881995170,14550,14550,14550,14550,1174
20241111,155200,881995170,14550,14550,14550,14550,0
20241111,155100,881995170,14550,14550,14550,14550,0
20241111,155000,881995170,14550,14550,14550,14550,0
20241111,154900,881995170,14550,14550,14550,14550,0
20241111,154800,881995170,14550,14550,14550,14550,0
20241111,154700,881995170,14550,14550,14550,14550,0
20241111,154600,881995170,14550,14550,14550,14550,0
20241111,154500,881995170,14550,14550,14550,14550,0
20241111,154400,881995170,14550,14550,14550,14550,0
20241111,154300,881995170,14550,14550,14550,14550,0
20241111,154200,881995170,14550,14550,14550,14550,0
20241111,154100,881995170,14550,14550,14550,14550,0
20241111,154000,881995170,14550,14550,14550,14550,0
20241111,153900,881995170,14550,14550,14550,14550,0
20241111,153800,881995170,14550,14550,14550,14550,0
20241111,153700,881995170,14550,14550,14550,14550,0
20241111,153600,881995170,14550,14550,14550,14550,0
20241111,153500,881995170,14550,14550,14550,14550,0
20241111,153400,881995170,14550,14550,14550,14550,0
20241111,153300,881995170,14550,14550,14550,14550,0
20241111,153200,881995170,14550,14550,14550,14550,0
20241111,153100,881995170,14550,14550,14550,14550,0
20241111,153000,881995170,14550,14550,14550,14550,1174
20241111,152900,864913470,14510,14510,14510,14510,0
20241111,152800,864913470,14510,14510,14510,14510,0
20241111,152700,864913470,14510,14510,14510,14510,0
20241111,152600,864913470,14510,14510,14510,14510,0
20241111,152500,864913470,14510,14510,14510,14510,0
20241111,152400,864913470,14510,14510,14510,14510,0
20241111,152300,864913470,14510,14510,14510,14510,0
20241111,152200,864913470,14510,14510,14510,14510,0
20241111,152100,864913470,14510,14510,14510,14510,0
20241111,152000,864913470,14510,14510,14510,14510,0
20241111,151900,864913470,14510,14510,14540,14490,226
20241111,151800,861636790,14510,14510,14510,14500,91
20241111,151700,860317250,14500,14500,14510,14500,106
20241111,151600,858780150,14510,14510,14510,14510,0
20241111,151500,858780150,14510,14510,14510,14510,3
20241111,151400,858736620,14510,14510,14510,14510,0
20241111,151300,858736620,14510,14500,14510,14500,32
20241111,151200,858272600,14510,14510,14510,14510,20
20241111,151100,857982400,14520,14520,14520,14520,1
20241111,151000,857967880,14510,14510,14510,14510,0
20241111,150900,857967880,14510,14520,14520,14510,6
20241111,150800,857880780,14520,14520,14520,14510,8
20241111,150700,857764660,14510,14490,14510,14490,137
20241111,150600,855779130,14490,14480,14490,14450,238
20241111,150500,852334740,14480,14450,14480,14450,310
20241111,150400,847849830,14450,14490,14490,14450,2576
20241111,150300,810593790,14500,14490,14500,14490,114
20241111,150200,808941870,14490,14490,14490,14490,0
20241111,150100,808941870,14490,14490,14490,14490,29
20241111,150000,808521660,14500,14500,14500,14490,39
20241111,145900,807956450,14510,14510,14510,14510,0
20241111,145800,807956450,14510,14500,14510,14490,13
20241111,145700,807767970,14510,14510,14510,14510,0
20241111,145600,807767970,14510,14500,14510,14500,10
20241111,145500,807622940,14490,14490,14490,14490,1
20241111,145400,807608450,14500,14490,14500,14490,108
20241111,145300,806042760,14490,14500,14500,14490,197
20241111,145200,803186400,14500,14500,14500,14500,54
20241111,145100,802403400,14510,14510,14510,14510,0
20241111,145000,802403400,14510,14500,14510,14500,55
20241111,144900,801605860,14510,14510,14510,14510,2
20241111,144800,801576840,14500,14500,14500,14500,81
20241111,144700,800402340,14510,14510,14510,14510,6
20241111,144600,800315280,14520,14520,14520,14520,0
20241111,144500,800315280,14520,14520,14520,14520,0
20241111,144400,800315280,14520,14520,14520,14520,0
20241111,144300,800315280,14520,14520,14520,14520,4
20241111,144200,800257200,14530,14520,14530,14520,101
20241111,144100,798790670,14510,14490,14510,14490,153
20241111,144000,796573370,14490,14490,14490,14480,129
20241111,143900,794705160,14500,14490,14500,14490,5
20241111,143800,794632690,14500,14490,14500,14490,40
20241111,143700,794053070,14490,14490,14490,14490,0
20241111,143600,794053070,14490,14490,14490,14490,8
20241111,143500,793937150,14490,14490,14490,14490,24
20241111,143400,793589390,14490,14490,14490,14490,0
20241111,143300,793589390,14490,14490,14490,14490,2
20241111,143200,793560410,14480,14480,14480,14480,10
20241111,143100,793415610,14490,14490,14490,14490,1
20241111,143000,793401120,14480,14460,14480,14460,288
20241111,142900,789236420,14460,14460,14460,14460,10
20241111,142800,789091820,14460,14460,14460,14460,0
20241111,142700,789091820,14460,14460,14460,14460,0
20241111,142600,789091820,14460,14440,14460,14440,226
20241111,142500,785825820,14450,14450,14450,14450,33
20241111,142400,785348970,14450,14450,14450,14450,0
20241111,142300,785348970,14450,14450,14450,14450,0
20241111,142200,785348970,14450,14450,14450,14450,30
20241111,142100,784915470,14460,14460,14460,14460,10
20241111,142000,784770870,14450,14450,14450,14450,0
20241111,141900,784770870,14450,14450,14450,14450,0
20241111,141800,784770870,14450,14450,14450,14450,17
20241111,141700,784525220,14460,14460,14460,14460,0
20241111,141600,784525220,14460,14460,14460,14460,0
20241111,141500,784525220,14460,14460,14460,14460,15
20241111,141400,784308320,14460,14460,14460,14460,0
20241111,141300,784308320,14460,14460,14460,14460,20
20241111,141200,784019120,14460,14460,14460,14460,10
20241111,141100,783874520,14450,14450,14450,14450,2
20241111,141000,783845620,14450,14450,14450,14450,1
20241111,140900,783831170,14460,14460,14460,14460,10
20241111,140800,783686570,14460,14450,14460,14450,12
20241111,140700,783513070,14450,14450,14450,14450,0
20241111,140600,783513070,14450,14440,14450,14440,51
20241111,140500,782776500,14450,14460,14460,14450,22
20241111,140400,782458480,14460,14460,14460,14460,5
20241111,140300,782386180,14460,14520,14520,14460,2374
20241111,140200,748013860,14530,14530,14530,14520,7
20241111,140100,747912180,14530,14530,14530,14530,3
20241111,140000,747868590,14530,14490,14530,14490,57
20241111,135900,747041940,14490,14470,14490,14470,49
20241111,135800,746332870,14470,14440,14470,14440,37
20241111,135700,745798390,14430,14450,14450,14420,1795
20241111,135600,719913170,14470,14470,14470,14470,0
20241111,135500,719913170,14470,14470,14470,14470,0
20241111,135400,719913170,14470,14470,14470,14470,0
20241111,135300,719913170,14470,14470,14470,14470,10
20241111,135200,719768470,14470,14470,14470,14470,0
20241111,135100,719768470,14470,14470,14470,14450,151
20241111,135000,717584160,14480,14480,14480,14480,700
20241111,134900,707448160,14480,14480,14480,14480,0
20241111,134800,707448160,14480,14480,14480,14480,0
20241111,134700,707448160,14480,14480,14480,14480,0
20241111,134600,707448160,14480,14480,14480,14480,0
20241111,134500,707448160,14480,14480,14480,14470,20
20241111,134400,707158610,14480,14480,14480,14480,301
20241111,134300,702800130,14480,14470,14480,14470,709
20241111,134200,692535070,14470,14470,14470,14470,0
20241111,134100,692535070,14470,14470,14470,14470,0
20241111,134000,692535070,14470,14470,14470,14470,0
20241111,133900,692535070,14470,14470,14470,14470,3
20241111,133800,692491660,14460,14460,14460,14460,0
20241111,133700,692491660,14460,14460,14460,14460,35
20241111,133600,691985560,14460,14460,14460,14460,0
20241111,133500,691985560,14460,14460,14460,14460,0
20241111,133400,691985560,14460,14450,14460,14450,5
20241111,133300,691913270,14470,14450,14470,14440,7
20241111,133200,691812110,14460,14440,14460,14430,118
20241111,133100,690107730,14450,14450,14450,14450,0
20241111,133000,690107730,14450,14430,14450,14430,6
20241111,132900,690021050,14440,14440,14440,14440,0
20241111,132800,690021050,14440,14440,14440,14440,2
20241111,132700,689992170,14440,14440,14440,14440,67
20241111,132600,689024690,14440,14440,14440,14440,0
20241111,132500,689024690,14440,14440,14440,14440,4
20241111,132400,688966930,14440,14440,14440,14440,0
20241111,132300,688966930,14440,14450,14480,14440,28
20241111,132200,688562350,14440,14410,14440,14390,155
20241111,132100,686329560,14420,14420,14420,14420,0
20241111,132000,686329560,14420,14420,14420,14420,22
20241111,131900,686012320,14430,14430,14430,14430,0
20241111,131800,686012320,14430,14430,14430,14430,0
20241111,131700,686012320,14430,14430,14430,14430,2
20241111,131600,685983460,14440,14430,14440,14430,21
20241111,131500,685680260,14430,14430,14430,14430,102
20241111,131400,684208400,14440,14440,14440,14440,0
20241111,131300,684208400,14440,14440,14440,14440,0
20241111,131200,684208400,14440,14430,14440,14430,4
20241111,131100,684150660,14430,14430,14430,14430,1
20241111,131000,684136230,14440,14390,14440,14390,130
20241111,130900,682264550,14390,14390,14390,14390,3
20241111,130800,682221380,14400,14400,14400,14400,0
20241111,130700,682221380,14400,14400,14400,14380,69
20241111,130600,681228540,14410,14410,14410,14410,0
20241111,130500,681228540,14410,14410,14410,14410,0
20241111,130400,681228540,14410,14410,14410,14410,0
20241111,130300,681228540,14410,14400,14410,14400,200
20241111,130200,678347420,14400,14400,14400,14400,14
20241111,130100,678145820,14410,14410,14410,14410,0
20241111,130000,678145820,14410,14410,14410,14410,0
20241111,125900,678145820,14410,14410,14410,14410,2
20241111,125800,678117000,14400,14400,14400,14400,0
20241111,125700,678117000,14400,14380,14400,14380,41
20241111,125600,677527180,14380,14380,14380,14380,3
20241111,125500,677484040,14400,14380,14400,14380,8
20241111,125400,677368920,14380,14380,14380,14380,150
20241111,125300,675211920,14380,14380,14380,14380,4
20241111,125200,675154400,14380,14400,14410,14380,520
20241111,125100,667676610,14410,14410,14410,14410,4
20241111,125000,667618970,14390,14410,14410,14390,401
20241111,124900,661848230,14420,14400,14420,14400,93
20241111,124800,660508950,14410,14420,14420,14410,98
20241111,124700,659095910,14420,14420,14420,14420,71
20241111,124600,658072090,14420,14420,14420,14420,0
20241111,124500,658072090,14420,14420,14420,14420,14
20241111,124400,657870210,14430,14430,14430,14430,0
20241111,124300,657870210,14430,14430,14430,14420,36
20241111,124200,657351040,14440,14430,14440,14420,32
20241111,124100,656889540,14430,14430,14430,14430,1
20241111,124000,656875110,14440,14440,14440,14440,0
20241111,123900,656875110,14440,14440,14440,14440,0
20241111,123800,656875110,14440,14440,14440,14440,0
20241111,123700,656875110,14440,14440,14440,14440,0
20241111,123600,656875110,14440,14440,14440,14440,0
20241111,123500,656875110,14440,14440,14440,14440,2
20241111,123400,656846230,14430,14430,14430,14430,2
20241111,123300,656817370,14440,14440,14440,14440,0
20241111,123200,656817370,14440,14440,14440,14440,0
20241111,123100,656817370,14440,14440,14440,14440,3
20241111,123000,656774050,14460,14410,14480,14410,516
20241111,122900,649333700,14410,14440,14440,14400,550
20241111,122800,641409980,14450,14460,14460,14450,303
20241111,122700,637031590,14450,14500,14500,14450,2653
20241111,122600,598620320,14520,14520,14520,14520,0
20241111,122500,598620320,14520,14510,14520,14510,6
20241111,122400,598533240,14500,14500,14500,14500,3
20241111,122300,598489740,14480,14490,14520,14480,483
20241111,122200,591492070,14480,14480,14480,14480,48
20241111,122100,590797030,14480,14450,14480,14450,50
20241111,122000,590074310,14450,14430,14450,14430,6
20241111,121900,589987670,14420,14390,14420,14390,402
20241111,121800,584194540,14390,14390,14390,14390,4
20241111,121700,584136980,14390,14390,14390,14390,5
20241111,121600,584065030,14400,14400,14400,14400,0
20241111,121500,584065030,14400,14400,14400,14400,10
20241111,121400,583921030,14400,14400,14410,14400,11
20241111,121300,583762610,14400,14400,14400,14400,0
20241111,121200,583762610,14400,14400,14400,14370,1354
20241111,121100,564295730,14410,14390,14410,14390,190
20241111,121000,561557860,14400,14440,14440,14400,1048
20241111,120900,546449050,14440,14450,14450,14440,433
20241111,120800,540193440,14460,14460,14460,14460,10
20241111,120700,540048840,14460,14460,14460,14450,37
20241111,120600,539514110,14470,14470,14470,14470,0
20241111,120500,539514110,14470,14470,14470,14470,0
20241111,120400,539514110,14470,14470,14470,14470,0
20241111,120300,539514110,14470,14470,14470,14470,0
20241111,120200,539514110,14470,14470,14470,14470,2
20241111,120100,539485170,14450,14470,14470,14450,169
20241111,120000,537041320,14480,14470,14480,14470,2
20241111,115900,537012370,14470,14470,14470,14470,0
20241111,115800,537012370,14470,14470,14470,14470,0
20241111,115700,537012370,14470,14470,14470,14470,4
20241111,115600,536954490,14480,14480,14480,14480,0
20241111,115500,536954490,14480,14480,14480,14480,2
20241111,115400,536925530,14490,14490,14490,14490,10
20241111,115300,536780630,14480,14460,14480,14460,12
20241111,115200,536606920,14460,14460,14460,14460,0
20241111,115100,536606920,14460,14460,14460,14460,0
20241111,115000,536606920,14460,14460,14460,14460,66
20241111,114900,535652560,14450,14450,14450,14450,4
20241111,114800,535594760,14450,14450,14450,14450,0
20241111,114700,535594760,14450,14450,14450,14450,0
20241111,114600,535594760,14450,14450,14450,14450,30
20241111,114500,535161260,14450,14450,14450,14450,12
20241111,114400,534987860,14450,14450,14450,14450,0
20241111,114300,534987860,14450,14450,14450,14450,0
20241111,114200,534987860,14450,14450,14450,14450,0
20241111,114100,534987860,14450,14450,14450,14450,0
20241111,114000,534987860,14450,14450,14450,14450,0
20241111,113900,534987860,14450,14450,14450,14450,28
20241111,113800,534583260,14460,14460,14460,14460,0
20241111,113700,534583260,14460,14460,14460,14460,0
20241111,113600,534583260,14460,14460,14460,14460,100
20241111,113500,533137260,14470,14470,14470,14470,0
20241111,113400,533137260,14470,14470,14470,14470,0
20241111,113300,533137260,14470,14470,14470,14470,105
20241111,113200,531617910,14480,14480,14480,14480,110
20241111,113100,530025110,14490,14490,14490,14490,0
20241111,113000,530025110,14490,14490,14490,14490,0
20241111,112900,530025110,14490,14490,14490,14490,0
20241111,112800,530025110,14490,14500,14500,14490,143
20241111,112700,527952740,14500,14500,14500,14500,1
20241111,112600,527938240,14510,14510,14510,14510,0
20241111,112500,527938240,14510,14510,14510,14510,0
20241111,112400,527938240,14510,14530,14530,14510,170
20241111,112300,525470750,14540,14540,14540,14540,0
20241111,112200,525470750,14540,14540,14540,14540,0
20241111,112100,525470750,14540,14540,14540,14540,0
20241111,112000,525470750,14540,14540,14540,14540,0
20241111,111900,525470750,14540,14540,14540,14540,0
20241111,111800,525470750,14540,14540,14540,14540,0
20241111,111700,525470750,14540,14540,14540,14540,30
20241111,111600,525034550,14530,14530,14530,14530,0
20241111,111500,525034550,14530,14530,14530,14530,4
20241111,111400,524976430,14530,14520,14530,14520,51
20241111,111300,524235660,14540,14510,14540,14510,17
20241111,111200,523988720,14490,14490,14490,14490,291
20241111,111100,519772130,14490,14490,14490,14490,40
20241111,111000,519192530,14490,14470,14490,14460,118
20241111,110900,517485390,14460,14470,14470,14460,91
20241111,110800,516168630,14470,14470,14470,14470,0
20241111,110700,516168630,14470,14470,14470,14470,33
20241111,110600,515691120,14480,14480,14480,14470,336
20241111,110500,510826840,14490,14490,14490,14490,0
20241111,110400,510826840,14490,14490,14490,14490,1
20241111,110300,510812350,14480,14440,14480,14440,283
20241111,110200,506724440,14440,14330,14440,14330,82
20241111,110100,505541070,14410,14450,14450,14300,3161
20241111,110000,460070890,14450,14470,14470,14450,308
20241111,105900,455619630,14470,14470,14470,14470,25
20241111,105800,455257880,14460,14470,14470,14460,400
20241111,105700,449470860,14470,14520,14520,14470,969
20241111,105600,435428970,14520,14520,14520,14520,3
20241111,105500,435385410,14530,14530,14530,14530,22
20241111,105400,435065750,14530,14530,14530,14530,11
20241111,105300,434905920,14540,14540,14540,14540,11
20241111,105200,434745980,14550,14510,14550,14510,265
20241111,105100,430895960,14510,14570,14570,14510,4585
20241111,105000,364284840,14580,14580,14580,14580,18
20241111,104900,364022400,14560,14580,14580,14560,29
20241111,104800,363599600,14600,14580,14600,14580,84
20241111,104700,362374400,14560,14560,14560,14560,1
20241111,104600,362359840,14560,14560,14560,14560,29
20241111,104500,361937600,14560,14560,14560,14560,3
20241111,104400,361893920,14560,14560,14560,14560,59
20241111,104300,361034880,14590,14580,14590,14550,425
20241111,104200,354847110,14590,14590,14590,14590,11
20241111,104100,354686620,14600,14620,14620,14600,40
20241111,104000,354101950,14630,14650,14650,14630,110
20241111,103900,352491070,14650,14650,14650,14650,1
20241111,103800,352476420,14630,14630,14630,14630,16
20241111,103700,352242340,14630,14630,14630,14630,0
20241111,103600,352242340,14630,14610,14630,14600,20
20241111,103500,351950120,14620,14620,14620,14620,41
20241111,103400,351350700,14620,14620,14620,14620,0
20241111,103300,351350700,14620,14610,14650,14610,36
20241111,103200,350824000,14580,14580,14650,14580,113
20241111,103100,349169690,14600,14580,14600,14580,63
20241111,103000,348249930,14580,14580,14580,14580,51
20241111,102900,347506350,14600,14600,14600,14600,2
20241111,102800,347477150,14600,14620,14650,14600,20
20241111,102700,347185030,14620,14560,14620,14550,326
20241111,102600,342429940,14560,14560,14560,14560,10
20241111,102500,342284340,14560,14560,14560,14560,59
20241111,102400,341425300,14600,14600,14600,14600,0
20241111,102300,341425300,14600,14600,14600,14600,0
20241111,102200,341425300,14600,14600,14600,14600,0
20241111,102100,341425300,14600,14570,14600,14570,2
20241111,102000,341396130,14600,14520,14600,14520,327
20241111,101900,336640450,14520,14530,14530,14520,2
20241111,101800,336611400,14540,14530,14540,14530,76
20241111,101700,335507020,14530,14530,14530,14530,5
20241111,101600,335434370,14540,14530,14540,14530,39
20241111,101500,334867350,14530,14520,14530,14520,141
20241111,101400,332818910,14530,14530,14530,14520,101
20241111,101300,331352000,14540,14540,14540,14540,10
20241111,101200,331206600,14540,14540,14540,14540,10
20241111,101100,331061200,14540,14560,14560,14540,530
20241111,101000,323353560,14560,14560,14560,14560,45
20241111,100900,322698360,14570,14540,14570,14540,33
20241111,100800,322218470,14520,14520,14540,14520,45
20241111,100700,321565050,14550,14510,14550,14500,279
20241111,100600,317516360,14520,14520,14520,14520,5
20241111,100500,317443760,14510,14520,14520,14510,76
20241111,100400,316340750,14520,14560,14560,14520,382
20241111,100300,310789170,14550,14540,14550,14540,21
20241111,100200,310483630,14550,14550,14550,14550,11
20241111,100100,310323580,14540,14540,14550,14540,57
20241111,100000,309494370,14540,14560,14560,14540,36
20241111,095900,308970840,14570,14580,14580,14570,363
20241111,095800,303679640,14580,14580,14580,14580,9
20241111,095700,303548420,14590,14590,14590,14590,0
20241111,095600,303548420,14590,14590,14590,14590,22
20241111,095500,303227440,14580,14580,14580,14580,6
20241111,095400,303139960,14590,14590,14590,14590,34
20241111,095300,302643900,14600,14600,14600,14600,0
20241111,095200,302643900,14600,14600,14600,14600,1279
20241111,095100,283970500,14620,14620,14620,14620,2
20241111,095000,283941260,14610,14610,14610,14610,0
20241111,094900,283941260,14610,14610,14610,14610,2
20241111,094800,283912040,14610,14610,14610,14610,41
20241111,094700,283313030,14600,14600,14600,14600,0
20241111,094600,283313030,14600,14600,14600,14600,78
20241111,094500,282174230,14600,14590,14600,14590,48
20241111,094400,281473880,14580,14570,14580,14570,215
20241111,094300,278339480,14580,14580,14580,14580,0
20241111,094200,278339480,14580,14560,14580,14560,6
20241111,094100,278252020,14550,14560,14560,14540,734
20241111,094000,267569840,14570,14570,14570,14570,0
20241111,093900,267569840,14570,14570,14570,14570,0
20241111,093800,267569840,14570,14600,14600,14570,1524
20241111,093700,245334410,14600,14630,14630,14600,236
20241111,093600,241885700,14630,14650,14650,14630,655
20241111,093500,232293100,14650,14690,14690,14650,1725
20241111,093400,206993510,14680,14690,14690,14680,15
20241111,093300,206773210,14680,14690,14690,14680,108
20241111,093200,205186950,14700,14700,14700,14700,2
20241111,093100,205157550,14690,14710,14710,14690,115
20241111,093000,203467650,14710,14710,14710,14710,1
20241111,092900,203452940,14710,14710,14710,14710,1
20241111,092800,203438230,14690,14690,14690,14690,74
20241111,092700,202351170,14740,14680,14740,14670,277
20241111,092600,198276760,14680,14730,14730,14680,1252
20241111,092500,179874690,14730,14750,14750,14730,235
20241111,092400,176411640,14750,14750,14760,14750,874
20241111,092300,163514660,14760,14760,14770,14740,518
20241111,092200,155872630,14760,14820,14820,14760,2342
20241111,092100,121232750,14820,14790,14820,14790,120
20241111,092000,119457020,14800,14800,14800,14800,1
20241111,091900,119442220,14800,14830,14830,14800,292
20241111,091800,115117700,14830,14860,14860,14830,206
20241111,091700,112059750,14880,14880,14880,14860,360
20241111,091600,106706370,14880,14890,14890,14880,156
20241111,091500,104383770,14910,14910,14910,14910,0
20241111,091400,104383770,14910,14890,14910,14890,577
20241111,091300,95791040,14890,14960,14960,14890,1002
20241111,091200,80836200,14960,14980,14980,14960,102
20241111,091100,79309600,14980,14980,14980,14980,1
20241111,091000,79294620,14960,14960,14970,14960,233
20241111,090900,75806670,14950,14960,14960,14950,41
20241111,090800,75193710,14970,15000,15000,14950,5
20241111,090700,75118890,15000,15000,15000,15000,0
20241111,090600,75118890,15000,15040,15040,14960,2462
20241111,090500,38183310,15040,15030,15040,15030,2
20241111,090400,38153240,15020,15020,15080,15020,859
20241111,090300,25224740,15020,15040,15040,15020,337
20241111,090200,20157500,15040,15040,15040,15040,12
20241111,090100,19977020,15010,15000,15010,15000,532
20241111,090000,11995020,15000,15000,15000,14960,801