KissMeData/071850/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,194600,115602469,1980,1980,1980,1980,2147
20241111,194500,115602469,1980,1980,1980,1980,0
20241111,194400,115602469,1980,1980,1980,1980,0
20241111,194300,115602469,1980,1980,1980,1980,0
20241111,194200,115602469,1980,1980,1980,1980,0
20241111,194100,115602469,1980,1980,1980,1980,0
20241111,194000,115602469,1980,1980,1980,1980,0
20241111,193900,115602469,1980,1980,1980,1980,0
20241111,193800,115602469,1980,1980,1980,1980,0
20241111,193700,115602469,1980,1980,1980,1980,0
20241111,193600,115602469,1980,1980,1980,1980,0
20241111,193500,115602469,1980,1980,1980,1980,0
20241111,193400,115602469,1980,1980,1980,1980,0
20241111,193300,115602469,1980,1980,1980,1980,0
20241111,193200,115602469,1980,1980,1980,1980,0
20241111,193100,115602469,1980,1980,1980,1980,0
20241111,193000,115602469,1980,1980,1980,1980,0
20241111,192900,115602469,1980,1980,1980,1980,0
20241111,192800,115602469,1980,1980,1980,1980,0
20241111,192700,115602469,1980,1980,1980,1980,0
20241111,192600,115602469,1980,1980,1980,1980,0
20241111,192500,115602469,1980,1980,1980,1980,0
20241111,192400,115602469,1980,1980,1980,1980,0
20241111,192300,115602469,1980,1980,1980,1980,0
20241111,192200,115602469,1980,1980,1980,1980,0
20241111,192100,115602469,1980,1980,1980,1980,0
20241111,192000,115602469,1980,1980,1980,1980,0
20241111,191900,115602469,1980,1980,1980,1980,0
20241111,191800,115602469,1980,1980,1980,1980,0
20241111,191700,115602469,1980,1980,1980,1980,0
20241111,191600,115602469,1980,1980,1980,1980,2147
20241111,191500,115602469,1980,1980,1980,1980,0
20241111,191400,115602469,1980,1980,1980,1980,0
20241111,191300,115602469,1980,1980,1980,1980,0
20241111,191200,115602469,1980,1980,1980,1980,0
20241111,191100,115602469,1980,1980,1980,1980,0
20241111,191000,115602469,1980,1980,1980,1980,0
20241111,190900,115602469,1980,1980,1980,1980,0
20241111,190800,115602469,1980,1980,1980,1980,0
20241111,190700,115602469,1980,1980,1980,1980,0
20241111,190600,115602469,1980,1980,1980,1980,0
20241111,190500,115602469,1980,1980,1980,1980,0
20241111,190400,115602469,1980,1980,1980,1980,0
20241111,190300,115602469,1980,1980,1980,1980,0
20241111,190200,115602469,1980,1980,1980,1980,0
20241111,190100,115602469,1980,1980,1980,1980,0
20241111,190000,115602469,1980,1980,1980,1980,0
20241111,185900,115602469,1980,1980,1980,1980,0
20241111,185800,115602469,1980,1980,1980,1980,0
20241111,185700,115602469,1980,1980,1980,1980,0
20241111,185600,115602469,1980,1980,1980,1980,0
20241111,185500,115602469,1980,1980,1980,1980,0
20241111,185400,115602469,1980,1980,1980,1980,0
20241111,185300,115602469,1980,1980,1980,1980,0
20241111,185200,115602469,1980,1980,1980,1980,0
20241111,185100,115602469,1980,1980,1980,1980,0
20241111,185000,115602469,1980,1980,1980,1980,0
20241111,184900,115602469,1980,1980,1980,1980,0
20241111,184800,115602469,1980,1980,1980,1980,0
20241111,184700,115602469,1980,1980,1980,1980,0
20241111,184600,115602469,1980,1980,1980,1980,2147
20241111,184500,115602469,1980,1980,1980,1980,0
20241111,184400,115602469,1980,1980,1980,1980,0
20241111,184300,115602469,1980,1980,1980,1980,0
20241111,184200,115602469,1980,1980,1980,1980,0
20241111,184100,115602469,1980,1980,1980,1980,0
20241111,184000,115602469,1980,1980,1980,1980,0
20241111,183900,115602469,1980,1980,1980,1980,0
20241111,183800,115602469,1980,1980,1980,1980,0
20241111,183700,115602469,1980,1980,1980,1980,0
20241111,183600,115602469,1980,1980,1980,1980,0
20241111,183500,115602469,1980,1980,1980,1980,0
20241111,183400,115602469,1980,1980,1980,1980,0
20241111,183300,115602469,1980,1980,1980,1980,0
20241111,183200,115602469,1980,1980,1980,1980,0
20241111,183100,115602469,1980,1980,1980,1980,0
20241111,183000,115602469,1980,1980,1980,1980,0
20241111,182900,115602469,1980,1980,1980,1980,0
20241111,182800,115602469,1980,1980,1980,1980,0
20241111,182700,115602469,1980,1980,1980,1980,0
20241111,182600,115602469,1980,1980,1980,1980,0
20241111,182500,115602469,1980,1980,1980,1980,0
20241111,182400,115602469,1980,1980,1980,1980,0
20241111,182300,115602469,1980,1980,1980,1980,0
20241111,182200,115602469,1980,1980,1980,1980,0
20241111,182100,115602469,1980,1980,1980,1980,0
20241111,182000,115602469,1980,1980,1980,1980,0
20241111,181900,115602469,1980,1980,1980,1980,0
20241111,181800,115602469,1980,1980,1980,1980,0
20241111,181700,115602469,1980,1980,1980,1980,0
20241111,181600,115602469,1980,1980,1980,1980,2147
20241111,181500,115602469,1980,1980,1980,1980,0
20241111,181400,115602469,1980,1980,1980,1980,0
20241111,181300,115602469,1980,1980,1980,1980,0
20241111,181200,115602469,1980,1980,1980,1980,0
20241111,181100,115602469,1980,1980,1980,1980,0
20241111,181000,115602469,1980,1980,1980,1980,0
20241111,180900,115602469,1980,1980,1980,1980,0
20241111,180800,115602469,1980,1980,1980,1980,0
20241111,180700,115602469,1980,1980,1980,1980,0
20241111,180600,115602469,1980,1980,1980,1980,0
20241111,180500,115602469,1980,1980,1980,1980,0
20241111,180400,115602469,1980,1980,1980,1980,0
20241111,180300,115602469,1980,1980,1980,1980,0
20241111,180200,115602469,1980,1980,1980,1980,0
20241111,180100,115602469,1980,1980,1980,1980,0
20241111,180000,115602469,1980,1980,1980,1980,0
20241111,175900,115602469,1980,1980,1980,1980,0
20241111,175800,115602469,1980,1980,1980,1980,0
20241111,175700,115602469,1980,1980,1980,1980,0
20241111,175600,115602469,1980,1980,1980,1980,0
20241111,175500,115602469,1980,1980,1980,1980,0
20241111,175400,115602469,1980,1980,1980,1980,0
20241111,175300,115602469,1980,1980,1980,1980,0
20241111,175200,115602469,1980,1980,1980,1980,0
20241111,175100,115602469,1980,1980,1980,1980,0
20241111,175000,115602469,1980,1980,1980,1980,0
20241111,174900,115602469,1980,1980,1980,1980,0
20241111,174800,115602469,1980,1980,1980,1980,0
20241111,174700,115602469,1980,1980,1980,1980,0
20241111,174600,115602469,1980,1980,1980,1980,2147
20241111,174500,115602469,1980,1980,1980,1980,0
20241111,174400,115602469,1980,1980,1980,1980,0
20241111,174300,115602469,1980,1980,1980,1980,0
20241111,174200,115602469,1980,1980,1980,1980,0
20241111,174100,115602469,1980,1980,1980,1980,0
20241111,174000,115602469,1980,1980,1980,1980,0
20241111,173900,115602469,1980,1980,1980,1980,0
20241111,173800,115602469,1980,1980,1980,1980,0
20241111,173700,115602469,1980,1980,1980,1980,0
20241111,173600,115602469,1980,1980,1980,1980,0
20241111,173500,115602469,1980,1980,1980,1980,0
20241111,173400,115602469,1980,1980,1980,1980,0
20241111,173300,115602469,1980,1980,1980,1980,0
20241111,173200,115602469,1980,1980,1980,1980,0
20241111,173100,115602469,1980,1980,1980,1980,0
20241111,173000,115602469,1980,1980,1980,1980,0
20241111,172900,115602469,1980,1980,1980,1980,0
20241111,172800,115602469,1980,1980,1980,1980,0
20241111,172700,115602469,1980,1980,1980,1980,0
20241111,172600,115602469,1980,1980,1980,1980,0
20241111,172500,115602469,1980,1980,1980,1980,0
20241111,172400,115602469,1980,1980,1980,1980,0
20241111,172300,115602469,1980,1980,1980,1980,0
20241111,172200,115602469,1980,1980,1980,1980,0
20241111,172100,115602469,1980,1980,1980,1980,0
20241111,172000,115602469,1980,1980,1980,1980,0
20241111,171900,115602469,1980,1980,1980,1980,0
20241111,171800,115602469,1980,1980,1980,1980,0
20241111,171700,115602469,1980,1980,1980,1980,0
20241111,171600,115602469,1980,1980,1980,1980,2147
20241111,171500,115602469,1980,1980,1980,1980,0
20241111,171400,115602469,1980,1980,1980,1980,0
20241111,171300,115602469,1980,1980,1980,1980,0
20241111,171200,115602469,1980,1980,1980,1980,0
20241111,171100,115602469,1980,1980,1980,1980,0
20241111,171000,115602469,1980,1980,1980,1980,0
20241111,170900,115602469,1980,1980,1980,1980,0
20241111,170800,115602469,1980,1980,1980,1980,0
20241111,170700,115602469,1980,1980,1980,1980,0
20241111,170600,115602469,1980,1980,1980,1980,0
20241111,170500,115602469,1980,1980,1980,1980,0
20241111,170400,115602469,1980,1980,1980,1980,0
20241111,170300,115602469,1980,1980,1980,1980,0
20241111,170200,115602469,1980,1980,1980,1980,0
20241111,170100,115602469,1980,1980,1980,1980,0
20241111,170000,115602469,1980,1980,1980,1980,0
20241111,165900,115602469,1980,1980,1980,1980,0
20241111,165800,115602469,1980,1980,1980,1980,0
20241111,165700,115602469,1980,1980,1980,1980,0
20241111,165600,115602469,1980,1980,1980,1980,0
20241111,165500,115602469,1980,1980,1980,1980,0
20241111,165400,115602469,1980,1980,1980,1980,0
20241111,165300,115602469,1980,1980,1980,1980,0
20241111,165200,115602469,1980,1980,1980,1980,0
20241111,165100,115602469,1980,1980,1980,1980,0
20241111,165000,115602469,1980,1980,1980,1980,0
20241111,164900,115602469,1980,1980,1980,1980,0
20241111,164800,115602469,1980,1980,1980,1980,0
20241111,164700,115602469,1980,1980,1980,1980,0
20241111,164600,115602469,1980,1980,1980,1980,2147
20241111,164500,115602469,1980,1980,1980,1980,0
20241111,164400,115602469,1980,1980,1980,1980,0
20241111,164300,115602469,1980,1980,1980,1980,0
20241111,164200,115602469,1980,1980,1980,1980,0
20241111,164100,115602469,1980,1980,1980,1980,0
20241111,164000,115602469,1980,1980,1980,1980,0
20241111,163900,115602469,1980,1980,1980,1980,0
20241111,163800,115602469,1980,1980,1980,1980,0
20241111,163700,115602469,1980,1980,1980,1980,0
20241111,163600,115602469,1980,1980,1980,1980,0
20241111,163500,115602469,1980,1980,1980,1980,0
20241111,163400,115602469,1980,1980,1980,1980,0
20241111,163300,115602469,1980,1980,1980,1980,0
20241111,163200,115602469,1980,1980,1980,1980,0
20241111,163100,115602469,1980,1980,1980,1980,0
20241111,163000,115602469,1980,1980,1980,1980,0
20241111,162900,115602469,1980,1980,1980,1980,0
20241111,162800,115602469,1980,1980,1980,1980,0
20241111,162700,115602469,1980,1980,1980,1980,0
20241111,162600,115602469,1980,1980,1980,1980,0
20241111,162500,115602469,1980,1980,1980,1980,0
20241111,162400,115602469,1980,1980,1980,1980,0
20241111,162300,115602469,1980,1980,1980,1980,0
20241111,162200,115602469,1980,1980,1980,1980,0
20241111,162100,115602469,1980,1980,1980,1980,0
20241111,162000,115602469,1980,1980,1980,1980,0
20241111,161900,115602469,1980,1980,1980,1980,0
20241111,161800,115602469,1980,1980,1980,1980,0
20241111,161700,115602469,1980,1980,1980,1980,0
20241111,161600,115602469,1980,1980,1980,1980,2147
20241111,161500,115602469,1980,1980,1980,1980,0
20241111,161400,115602469,1980,1980,1980,1980,0
20241111,161300,115602469,1980,1980,1980,1980,0
20241111,161200,115602469,1980,1980,1980,1980,0
20241111,161100,115602469,1980,1980,1980,1980,0
20241111,161000,115602469,1980,1980,1980,1980,0
20241111,160900,115602469,1980,1980,1980,1980,0
20241111,160800,115602469,1980,1980,1980,1980,0
20241111,160700,115602469,1980,1980,1980,1980,0
20241111,160600,115602469,1980,1980,1980,1980,0
20241111,160500,115602469,1980,1980,1980,1980,0
20241111,160400,115602469,1980,1980,1980,1980,0
20241111,160300,115602469,1980,1980,1980,1980,0
20241111,160200,115602469,1980,1980,1980,1980,0
20241111,160100,115602469,1980,1980,1980,1980,0
20241111,160000,115602469,1980,1980,1980,1980,0
20241111,155900,115602469,1980,1980,1980,1980,0
20241111,155800,115602469,1980,1980,1980,1980,0
20241111,155700,115602469,1980,1980,1980,1980,0
20241111,155600,115602469,1980,1980,1980,1980,0
20241111,155500,115602469,1980,1980,1980,1980,0
20241111,155400,115602469,1980,1980,1980,1980,0
20241111,155300,115602469,1980,1980,1980,1980,0
20241111,155200,115602469,1980,1980,1980,1980,0
20241111,155100,115602469,1980,1980,1980,1980,0
20241111,155000,115602469,1980,1980,1980,1980,0
20241111,154900,115602469,1980,1980,1980,1980,0
20241111,154800,115602469,1980,1980,1980,1980,0
20241111,154700,115602469,1980,1980,1980,1980,0
20241111,154600,115602469,1980,1980,1980,1980,2147
20241111,154500,115602469,1980,1980,1980,1980,0
20241111,154400,115602469,1980,1980,1980,1980,0
20241111,154300,115602469,1980,1980,1980,1980,0
20241111,154200,115602469,1980,1980,1980,1980,0
20241111,154100,115602469,1980,1980,1980,1980,0
20241111,154000,115602469,1980,1980,1980,1980,0
20241111,153900,115602469,1980,1980,1980,1980,0
20241111,153800,115602469,1980,1980,1980,1980,0
20241111,153700,115602469,1980,1980,1980,1980,0
20241111,153600,115602469,1980,1980,1980,1980,0
20241111,153500,115602469,1980,1980,1980,1980,0
20241111,153400,115602469,1980,1980,1980,1980,0
20241111,153300,115602469,1980,1980,1980,1980,0
20241111,153200,115602469,1980,1980,1980,1980,0
20241111,153100,115602469,1980,1980,1980,1980,0
20241111,153000,115602469,1980,1980,1980,1980,2147
20241111,152900,111351409,1990,1990,1990,1990,0
20241111,152800,111351409,1990,1990,1990,1990,0
20241111,152700,111351409,1990,1990,1990,1990,0
20241111,152600,111351409,1990,1990,1990,1990,0
20241111,152500,111351409,1990,1990,1990,1990,0
20241111,152400,111351409,1990,1990,1990,1990,0
20241111,152300,111351409,1990,1990,1990,1990,0
20241111,152200,111351409,1990,1990,1990,1990,0
20241111,152100,111351409,1990,1990,1990,1990,0
20241111,152000,111351409,1990,1990,1990,1990,0
20241111,151900,111351409,1990,1990,1990,1990,1
20241111,151800,111349419,1990,1990,1990,1990,0
20241111,151700,111349419,1990,1990,1990,1990,115
20241111,151600,111120569,1992,1992,1993,1992,19
20241111,151500,111082720,1992,1992,1992,1992,10
20241111,151400,111062800,1992,1992,1992,1992,10
20241111,151300,111042880,1992,1992,1992,1992,1
20241111,151200,111040888,1992,1992,1992,1992,8
20241111,151100,111024952,1992,1992,1995,1992,5
20241111,151000,111014987,1994,1994,1994,1994,0
20241111,150900,111014987,1994,1999,1999,1994,489
20241111,150800,110039284,1999,1999,1999,1999,0
20241111,150700,110039284,1999,1999,1999,1999,1
20241111,150600,110037285,2000,2000,2000,2000,0
20241111,150500,110037285,2000,2000,2000,2000,0
20241111,150400,110037285,2000,2000,2000,2000,0
20241111,150300,110037285,2000,2000,2000,2000,0
20241111,150200,110037285,2000,2000,2000,2000,0
20241111,150100,110037285,2000,1999,2000,1999,2
20241111,150000,110033286,2000,1999,2000,1999,1094
20241111,145900,107845287,1999,1999,1999,1999,0
20241111,145800,107845287,1999,1999,2000,1999,3
20241111,145700,107839289,1999,1999,1999,1999,2
20241111,145600,107835291,2000,1999,2000,1999,4
20241111,145500,107827294,1999,1999,1999,1999,2
20241111,145400,107823296,2000,1997,2000,1997,690
20241111,145300,106444799,2000,2000,2000,2000,1030
20241111,145200,104384799,2000,1999,2000,1999,704
20241111,145100,102976999,2000,2000,2000,2000,0
20241111,145000,102976999,2000,2000,2000,2000,5
20241111,144900,102966999,1996,1996,1996,1996,100
20241111,144800,102767399,1996,1996,1996,1996,0
20241111,144700,102767399,1996,1996,1996,1996,58
20241111,144600,102651631,1995,1995,1995,1995,0
20241111,144500,102651631,1995,1995,1995,1995,0
20241111,144400,102651631,1995,1995,1995,1995,0
20241111,144300,102651631,1995,1995,1995,1995,100
20241111,144200,102452131,1995,1995,1995,1995,594
20241111,144100,101267101,1995,1996,1996,1995,60
20241111,144000,101147353,2005,2000,2005,2000,2547
20241111,143900,96051828,2000,2005,2005,1995,3180
20241111,143800,89691262,2005,2005,2005,2005,777
20241111,143700,88133377,2005,2005,2005,2005,56
20241111,143600,88021097,2005,2005,2005,2005,176
20241111,143500,87668217,2005,2005,2005,2005,0
20241111,143400,87668217,2005,2005,2005,2005,0
20241111,143300,87668217,2005,2005,2005,2005,0
20241111,143200,87668217,2005,2005,2005,2005,0
20241111,143100,87668217,2005,2005,2005,2005,0
20241111,143000,87668217,2005,2005,2005,2005,0
20241111,142900,87668217,2005,2005,2005,2005,0
20241111,142800,87668217,2005,2005,2005,2005,0
20241111,142700,87668217,2005,2005,2005,2005,0
20241111,142600,87668217,2005,2005,2005,2005,0
20241111,142500,87668217,2005,2005,2005,2005,0
20241111,142400,87668217,2005,2000,2005,2000,182
20241111,142300,87303622,2005,2005,2005,2005,0
20241111,142200,87303622,2005,2005,2005,2005,0
20241111,142100,87303622,2005,2005,2005,2005,2278
20241111,142000,82736232,2000,2000,2000,2000,0
20241111,141900,82736232,2000,2000,2000,2000,0
20241111,141800,82736232,2000,2000,2000,2000,112
20241111,141700,82512232,2005,2005,2005,2005,0
20241111,141600,82512232,2005,2005,2005,2005,0
20241111,141500,82512232,2005,2005,2005,2005,400
20241111,141400,81710232,2005,2005,2005,2005,0
20241111,141300,81710232,2005,2005,2005,2005,0
20241111,141200,81710232,2005,2005,2005,2005,0
20241111,141100,81710232,2005,2005,2005,2005,0
20241111,141000,81710232,2005,2005,2005,2005,172
20241111,140900,81365372,2005,2015,2015,2005,440
20241111,140800,80481412,2025,2025,2025,2025,0
20241111,140700,80481412,2025,2015,2025,2015,16
20241111,140600,80449027,2015,2015,2015,2015,0
20241111,140500,80449027,2015,2000,2025,2000,1847
20241111,140400,76754952,2000,2000,2000,2000,1
20241111,140300,76752952,2000,1995,2000,1995,645
20241111,140200,75465312,1990,1990,1990,1990,5
20241111,140100,75455362,1991,1991,1991,1991,73
20241111,140000,75310019,1991,1990,2000,1986,1427
20241111,135900,72473585,1993,2000,2000,1990,199
20241111,135800,72076770,2000,2020,2030,1995,3978
20241111,135700,64087970,2020,2050,2050,2000,5306
20241111,135600,53446060,2070,2080,2080,2050,3215
20241111,135500,46820715,2085,2085,2085,2085,0
20241111,135400,46820715,2085,2085,2085,2085,0
20241111,135300,46820715,2085,2085,2085,2085,0
20241111,135200,46820715,2085,2085,2085,2085,0
20241111,135100,46820715,2085,2085,2085,2085,0
20241111,135000,46820715,2085,2085,2085,2085,0
20241111,134900,46820715,2085,2085,2085,2085,0
20241111,134800,46820715,2085,2085,2085,2085,0
20241111,134700,46820715,2085,2085,2085,2085,0
20241111,134600,46820715,2085,2085,2085,2085,0
20241111,134500,46820715,2085,2085,2085,2085,0
20241111,134400,46820715,2085,2085,2085,2085,0
20241111,134300,46820715,2085,2085,2085,2085,0
20241111,134200,46820715,2085,2085,2085,2085,0
20241111,134100,46820715,2085,2085,2085,2085,0
20241111,134000,46820715,2085,2085,2085,2085,0
20241111,133900,46820715,2085,2085,2085,2085,0
20241111,133800,46820715,2085,2085,2085,2085,0
20241111,133700,46820715,2085,2085,2085,2085,0
20241111,133600,46820715,2085,2085,2085,2085,18
20241111,133500,46783185,2090,2090,2115,2090,80
20241111,133400,46615845,2115,2115,2115,2115,0
20241111,133300,46615845,2115,2090,2115,2090,15
20241111,133200,46584175,2080,2080,2080,2080,0
20241111,133100,46584175,2080,2080,2080,2080,0
20241111,133000,46584175,2080,2080,2080,2080,0
20241111,132900,46584175,2080,2085,2085,2080,1000
20241111,132800,44504145,2090,2090,2090,2090,12
20241111,132700,44479065,2090,2090,2090,2090,0
20241111,132600,44479065,2090,2090,2090,2090,0
20241111,132500,44479065,2090,2090,2090,2090,0
20241111,132400,44479065,2090,2090,2090,2090,0
20241111,132300,44479065,2090,2090,2090,2090,0
20241111,132200,44479065,2090,2090,2090,2090,0
20241111,132100,44479065,2090,2090,2090,2090,0
20241111,132000,44479065,2090,2090,2090,2090,0
20241111,131900,44479065,2090,2090,2090,2090,0
20241111,131800,44479065,2090,2090,2090,2090,0
20241111,131700,44479065,2090,2090,2090,2090,0
20241111,131600,44479065,2090,2080,2120,2080,110
20241111,131500,44248080,2090,2080,2090,2080,16
20241111,131400,44214675,2080,2065,2080,2065,565
20241111,131300,43040870,2060,2060,2060,2060,0
20241111,131200,43040870,2060,2060,2060,2060,0
20241111,131100,43040870,2060,2060,2060,2060,0
20241111,131000,43040870,2060,2060,2060,2060,0
20241111,130900,43040870,2060,2060,2060,2060,0
20241111,130800,43040870,2060,2060,2060,2060,0
20241111,130700,43040870,2060,2070,2070,2060,400
20241111,130600,42216390,2070,2070,2070,2070,0
20241111,130500,42216390,2070,2075,2075,2055,2097
20241111,130400,37885375,2075,2065,2075,2065,487
20241111,130300,36874900,2070,2070,2070,2070,11
20241111,130200,36852130,2075,2080,2080,2070,13
20241111,130100,36825125,2065,2085,2085,2065,1000
20241111,130000,34749390,2095,2105,2105,2085,1007
20241111,125900,32646770,2095,2095,2095,2095,0
20241111,125800,32646770,2095,2095,2095,2095,0
20241111,125700,32646770,2095,2095,2095,2095,0
20241111,125600,32646770,2095,2095,2095,2095,0
20241111,125500,32646770,2095,2095,2095,2095,0
20241111,125400,32646770,2095,2095,2095,2095,0
20241111,125300,32646770,2095,2095,2095,2095,0
20241111,125200,32646770,2095,2095,2095,2095,0
20241111,125100,32646770,2095,2095,2095,2095,0
20241111,125000,32646770,2095,2095,2095,2095,0
20241111,124900,32646770,2095,2095,2095,2095,0
20241111,124800,32646770,2095,2095,2095,2095,0
20241111,124700,32646770,2095,2095,2095,2095,0
20241111,124600,32646770,2095,2095,2095,2095,0
20241111,124500,32646770,2095,2095,2095,2095,0
20241111,124400,32646770,2095,2095,2095,2095,0
20241111,124300,32646770,2095,2095,2095,2095,0
20241111,124200,32646770,2095,2095,2095,2095,0
20241111,124100,32646770,2095,2095,2095,2095,1
20241111,124000,32644675,2095,2095,2095,2095,0
20241111,123900,32644675,2095,2095,2095,2095,0
20241111,123800,32644675,2095,2095,2095,2095,1
20241111,123700,32642580,2095,2095,2095,2095,0
20241111,123600,32642580,2095,2095,2095,2095,0
20241111,123500,32642580,2095,2095,2095,2095,0
20241111,123400,32642580,2095,2095,2095,2095,0
20241111,123300,32642580,2095,2095,2095,2095,0
20241111,123200,32642580,2095,2095,2095,2095,10
20241111,123100,32621630,2085,2085,2085,2085,0
20241111,123000,32621630,2085,2085,2085,2085,0
20241111,122900,32621630,2085,2085,2085,2085,0
20241111,122800,32621630,2085,2085,2085,2085,0
20241111,122700,32621630,2085,2085,2085,2085,0
20241111,122600,32621630,2085,2085,2085,2085,0
20241111,122500,32621630,2085,2085,2085,2085,0
20241111,122400,32621630,2085,2085,2085,2085,0
20241111,122300,32621630,2085,2085,2085,2085,0
20241111,122200,32621630,2085,2095,2095,2085,14
20241111,122100,32592310,2095,2095,2095,2095,42
20241111,122000,32504320,2095,2095,2095,2095,0
20241111,121900,32504320,2095,2095,2095,2095,0
20241111,121800,32504320,2095,2095,2095,2095,0
20241111,121700,32504320,2095,2095,2095,2095,478
20241111,121600,31502910,2085,2085,2085,2085,0
20241111,121500,31502910,2085,2085,2085,2085,0
20241111,121400,31502910,2085,2085,2085,2085,0
20241111,121300,31502910,2085,2085,2085,2085,0
20241111,121200,31502910,2085,2085,2085,2085,0
20241111,121100,31502910,2085,2085,2085,2085,36
20241111,121000,31427850,2095,2095,2095,2095,0
20241111,120900,31427850,2095,2095,2095,2095,0
20241111,120800,31427850,2095,2095,2095,2095,0
20241111,120700,31427850,2095,2095,2095,2095,0
20241111,120600,31427850,2095,2095,2095,2095,0
20241111,120500,31427850,2095,2095,2095,2095,0
20241111,120400,31427850,2095,2105,2105,2090,1391
20241111,120300,28506435,2125,2125,2125,2125,0
20241111,120200,28506435,2125,2125,2125,2125,0
20241111,120100,28506435,2125,2125,2125,2125,0
20241111,120000,28506435,2125,2125,2125,2125,0
20241111,115900,28506435,2125,2125,2125,2125,0
20241111,115800,28506435,2125,2125,2125,2125,0
20241111,115700,28506435,2125,2125,2125,2125,0
20241111,115600,28506435,2125,2125,2125,2125,0
20241111,115500,28506435,2125,2125,2125,2125,0
20241111,115400,28506435,2125,2125,2125,2125,0
20241111,115300,28506435,2125,2125,2125,2125,0
20241111,115200,28506435,2125,2125,2125,2125,0
20241111,115100,28506435,2125,2125,2125,2125,0
20241111,115000,28506435,2125,2125,2125,2125,0
20241111,114900,28506435,2125,2125,2125,2125,0
20241111,114800,28506435,2125,2125,2125,2125,0
20241111,114700,28506435,2125,2125,2125,2125,0
20241111,114600,28506435,2125,2125,2125,2125,0
20241111,114500,28506435,2125,2125,2125,2125,0
20241111,114400,28506435,2125,2125,2125,2125,0
20241111,114300,28506435,2125,2125,2125,2125,84
20241111,114200,28327935,2125,2125,2125,2125,0
20241111,114100,28327935,2125,2125,2125,2125,0
20241111,114000,28327935,2125,2125,2125,2125,2
20241111,113900,28323685,2115,2115,2115,2115,0
20241111,113800,28323685,2115,2115,2115,2115,0
20241111,113700,28323685,2115,2115,2115,2115,0
20241111,113600,28323685,2115,2115,2115,2115,0
20241111,113500,28323685,2115,2115,2115,2115,0
20241111,113400,28323685,2115,2115,2115,2115,0
20241111,113300,28323685,2115,2115,2115,2115,0
20241111,113200,28323685,2115,2115,2115,2115,0
20241111,113100,28323685,2115,2115,2115,2115,0
20241111,113000,28323685,2115,2115,2115,2115,0
20241111,112900,28323685,2115,2115,2115,2115,0
20241111,112800,28323685,2115,2115,2115,2115,0
20241111,112700,28323685,2115,2115,2115,2115,10
20241111,112600,28302535,2105,2105,2105,2105,0
20241111,112500,28302535,2105,2105,2105,2105,0
20241111,112400,28302535,2105,2105,2105,2105,0
20241111,112300,28302535,2105,2105,2105,2105,0
20241111,112200,28302535,2105,2105,2105,2105,10
20241111,112100,28281485,2105,2125,2125,2105,2008
20241111,112000,24046285,2145,2145,2145,2145,0
20241111,111900,24046285,2145,2145,2145,2145,0
20241111,111800,24046285,2145,2145,2145,2145,0
20241111,111700,24046285,2145,2145,2145,2145,0
20241111,111600,24046285,2145,2145,2145,2145,0
20241111,111500,24046285,2145,2145,2145,2145,0
20241111,111400,24046285,2145,2145,2145,2145,0
20241111,111300,24046285,2145,2145,2145,2145,0
20241111,111200,24046285,2145,2145,2145,2145,0
20241111,111100,24046285,2145,2145,2145,2145,0
20241111,111000,24046285,2145,2145,2145,2145,0
20241111,110900,24046285,2145,2145,2145,2145,0
20241111,110800,24046285,2145,2145,2145,2145,0
20241111,110700,24046285,2145,2145,2145,2145,0
20241111,110600,24046285,2145,2145,2145,2145,0
20241111,110500,24046285,2145,2145,2145,2145,0
20241111,110400,24046285,2145,2145,2145,2145,80
20241111,110300,23874685,2135,2135,2135,2135,121
20241111,110200,23616350,2125,2125,2125,2125,6
20241111,110100,23603600,2125,2125,2125,2125,0
20241111,110000,23603600,2125,2125,2125,2125,0
20241111,105900,23603600,2125,2125,2125,2125,0
20241111,105800,23603600,2125,2125,2125,2125,0
20241111,105700,23603600,2125,2125,2125,2125,3
20241111,105600,23597225,2135,2135,2135,2135,31
20241111,105500,23531040,2150,2150,2150,2150,0
20241111,105400,23531040,2150,2150,2150,2150,0
20241111,105300,23531040,2150,2150,2150,2150,0
20241111,105200,23531040,2150,2150,2150,2150,0
20241111,105100,23531040,2150,2150,2150,2150,0
20241111,105000,23531040,2150,2150,2150,2150,0
20241111,104900,23531040,2150,2150,2150,2150,0
20241111,104800,23531040,2150,2150,2150,2150,0
20241111,104700,23531040,2150,2150,2150,2150,0
20241111,104600,23531040,2150,2135,2150,2135,305
20241111,104500,22875795,2135,2135,2135,2135,60
20241111,104400,22747695,2135,2125,2135,2125,34
20241111,104300,22675425,2125,2125,2125,2125,100
20241111,104200,22462925,2130,2130,2130,2130,72
20241111,104100,22309565,2150,2150,2150,2150,0
20241111,104000,22309565,2150,2150,2150,2150,0
20241111,103900,22309565,2150,2130,2150,2130,3
20241111,103800,22303155,2145,2125,2145,2125,10
20241111,103700,22281885,2145,2125,2145,2125,133
20241111,103600,21996620,2145,2125,2145,2110,382
20241111,103500,21189905,2125,2120,2125,2120,2
20241111,103400,21185660,2115,2115,2115,2115,0
20241111,103300,21185660,2115,2115,2115,2115,10
20241111,103200,21164510,2120,2120,2120,2120,0
20241111,103100,21164510,2120,2115,2120,2115,4
20241111,103000,21156040,2110,2110,2110,2110,26
20241111,102900,21101180,2110,2100,2110,2100,492
20241111,102800,20067365,2125,2135,2135,2120,1080
20241111,102700,17773010,2150,2150,2150,2150,0
20241111,102600,17773010,2150,2150,2150,2150,0
20241111,102500,17773010,2150,2150,2150,2150,0
20241111,102400,17773010,2150,2150,2150,2150,30
20241111,102300,17708510,2145,2145,2145,2145,10
20241111,102200,17687060,2145,2145,2145,2145,60
20241111,102100,17558360,2145,2145,2145,2145,10
20241111,102000,17536910,2145,2145,2145,2145,21
20241111,101900,17491865,2145,2140,2145,2140,310
20241111,101800,16826965,2130,2130,2130,2130,0
20241111,101700,16826965,2130,2130,2130,2130,0
20241111,101600,16826965,2130,2140,2140,2125,1503
20241111,101500,13620935,2140,2140,2140,2140,0
20241111,101400,13620935,2140,2140,2140,2140,0
20241111,101300,13620935,2140,2140,2140,2140,74
20241111,101200,13462575,2140,2140,2140,2140,0
20241111,101100,13462575,2140,2140,2140,2140,8
20241111,101000,13445455,2130,2130,2130,2130,1000
20241111,100900,11315455,2140,2135,2140,2135,3
20241111,100800,11309040,2130,2145,2145,2130,886
20241111,100700,9418015,2145,2145,2145,2145,21
20241111,100600,9372970,2145,2145,2145,2145,0
20241111,100500,9372970,2145,2145,2145,2145,0
20241111,100400,9372970,2145,2145,2145,2145,0
20241111,100300,9372970,2145,2145,2145,2145,1
20241111,100200,9370825,2145,2145,2145,2145,0
20241111,100100,9370825,2145,2145,2145,2145,0
20241111,100000,9370825,2145,2145,2145,2145,0
20241111,095900,9370825,2145,2145,2145,2145,0
20241111,095800,9370825,2145,2145,2145,2145,0
20241111,095700,9370825,2145,2145,2145,2145,0
20241111,095600,9370825,2145,2145,2145,2145,0
20241111,095500,9370825,2145,2145,2145,2145,0
20241111,095400,9370825,2145,2145,2145,2145,0
20241111,095300,9370825,2145,2145,2145,2145,2
20241111,095200,9366535,2145,2145,2145,2145,0
20241111,095100,9366535,2145,2145,2145,2145,0
20241111,095000,9366535,2145,2145,2145,2145,0
20241111,094900,9366535,2145,2145,2145,2145,0
20241111,094800,9366535,2145,2145,2145,2145,2
20241111,094700,9362245,2145,2145,2145,2145,1
20241111,094600,9360100,2170,2170,2170,2170,0
20241111,094500,9360100,2170,2170,2170,2170,0
20241111,094400,9360100,2170,2170,2170,2170,0
20241111,094300,9360100,2170,2170,2170,2170,0
20241111,094200,9360100,2170,2170,2170,2170,0
20241111,094100,9360100,2170,2170,2170,2170,0
20241111,094000,9360100,2170,2170,2170,2170,0
20241111,093900,9360100,2170,2145,2170,2145,3
20241111,093800,9353615,2170,2170,2170,2170,0
20241111,093700,9353615,2170,2170,2170,2170,0
20241111,093600,9353615,2170,2145,2170,2145,108
20241111,093500,9119380,2145,2130,2155,2130,352
20241111,093400,8365755,2115,2140,2140,2115,704
20241111,093300,6868695,2140,2140,2140,2140,102
20241111,093200,6650415,2155,2145,2155,2145,142
20241111,093100,6344505,2160,2160,2160,2160,0
20241111,093000,6344505,2160,2160,2160,2140,1395
20241111,092900,3342840,2155,2160,2160,2155,95
20241111,092800,3137665,2160,2160,2160,2160,0
20241111,092700,3137665,2160,2160,2160,2160,0
20241111,092600,3137665,2160,2160,2160,2160,0
20241111,092500,3137665,2160,2160,2160,2160,10
20241111,092400,3116065,2170,2170,2170,2170,0
20241111,092300,3116065,2170,2170,2170,2170,0
20241111,092200,3116065,2170,2165,2170,2165,531
20241111,092100,1965130,2170,2170,2170,2170,100
20241111,092000,1748130,2170,2170,2170,2170,50
20241111,091900,1639630,2170,2170,2170,2170,77
20241111,091800,1472540,2165,2165,2165,2165,0
20241111,091700,1472540,2165,2175,2175,2165,639
20241111,091600,83295,2175,2175,2175,2175,2
20241111,091500,78945,2180,2180,2180,2180,5
20241111,091400,68045,2195,2195,2195,2195,0
20241111,091300,68045,2195,2195,2195,2195,0
20241111,091200,68045,2195,2195,2195,2195,0
20241111,091100,68045,2195,2195,2195,2195,0
20241111,091000,68045,2195,2195,2195,2195,0
20241111,090900,68045,2195,2195,2195,2195,0
20241111,090800,68045,2195,2195,2195,2195,0
20241111,090700,68045,2195,2195,2195,2195,0
20241111,090600,68045,2195,2195,2195,2195,0
20241111,090500,68045,2195,2195,2195,2195,0
20241111,090400,68045,2195,2195,2195,2195,0
20241111,090300,68045,2195,2195,2195,2195,0
20241111,090200,68045,2195,2195,2195,2195,0
20241111,090100,68045,2195,2195,2195,2195,0
20241111,090000,68045,2195,2195,2195,2195,31