KissMeData/084730/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195300,400139610,11110,11110,11110,11110,1355
20241111,195200,400139610,11110,11110,11110,11110,0
20241111,195100,400139610,11110,11110,11110,11110,0
20241111,195000,400139610,11110,11110,11110,11110,0
20241111,194900,400139610,11110,11110,11110,11110,0
20241111,194800,400139610,11110,11110,11110,11110,0
20241111,194700,400139610,11110,11110,11110,11110,0
20241111,194600,400139610,11110,11110,11110,11110,0
20241111,194500,400139610,11110,11110,11110,11110,0
20241111,194400,400139610,11110,11110,11110,11110,0
20241111,194300,400139610,11110,11110,11110,11110,0
20241111,194200,400139610,11110,11110,11110,11110,0
20241111,194100,400139610,11110,11110,11110,11110,0
20241111,194000,400139610,11110,11110,11110,11110,0
20241111,193900,400139610,11110,11110,11110,11110,0
20241111,193800,400139610,11110,11110,11110,11110,0
20241111,193700,400139610,11110,11110,11110,11110,0
20241111,193600,400139610,11110,11110,11110,11110,0
20241111,193500,400139610,11110,11110,11110,11110,0
20241111,193400,400139610,11110,11110,11110,11110,0
20241111,193300,400139610,11110,11110,11110,11110,0
20241111,193200,400139610,11110,11110,11110,11110,0
20241111,193100,400139610,11110,11110,11110,11110,0
20241111,193000,400139610,11110,11110,11110,11110,0
20241111,192900,400139610,11110,11110,11110,11110,0
20241111,192800,400139610,11110,11110,11110,11110,0
20241111,192700,400139610,11110,11110,11110,11110,0
20241111,192600,400139610,11110,11110,11110,11110,0
20241111,192500,400139610,11110,11110,11110,11110,0
20241111,192400,400139610,11110,11110,11110,11110,0
20241111,192300,400139610,11110,11110,11110,11110,1355
20241111,192200,400139610,11110,11110,11110,11110,0
20241111,192100,400139610,11110,11110,11110,11110,0
20241111,192000,400139610,11110,11110,11110,11110,0
20241111,191900,400139610,11110,11110,11110,11110,0
20241111,191800,400139610,11110,11110,11110,11110,0
20241111,191700,400139610,11110,11110,11110,11110,0
20241111,191600,400139610,11110,11110,11110,11110,0
20241111,191500,400139610,11110,11110,11110,11110,0
20241111,191400,400139610,11110,11110,11110,11110,0
20241111,191300,400139610,11110,11110,11110,11110,0
20241111,191200,400139610,11110,11110,11110,11110,0
20241111,191100,400139610,11110,11110,11110,11110,0
20241111,191000,400139610,11110,11110,11110,11110,0
20241111,190900,400139610,11110,11110,11110,11110,0
20241111,190800,400139610,11110,11110,11110,11110,0
20241111,190700,400139610,11110,11110,11110,11110,0
20241111,190600,400139610,11110,11110,11110,11110,0
20241111,190500,400139610,11110,11110,11110,11110,0
20241111,190400,400139610,11110,11110,11110,11110,0
20241111,190300,400139610,11110,11110,11110,11110,0
20241111,190200,400139610,11110,11110,11110,11110,0
20241111,190100,400139610,11110,11110,11110,11110,0
20241111,190000,400139610,11110,11110,11110,11110,0
20241111,185900,400139610,11110,11110,11110,11110,0
20241111,185800,400139610,11110,11110,11110,11110,0
20241111,185700,400139610,11110,11110,11110,11110,0
20241111,185600,400139610,11110,11110,11110,11110,0
20241111,185500,400139610,11110,11110,11110,11110,0
20241111,185400,400139610,11110,11110,11110,11110,0
20241111,185300,400139610,11110,11110,11110,11110,1355
20241111,185200,400139610,11110,11110,11110,11110,0
20241111,185100,400139610,11110,11110,11110,11110,0
20241111,185000,400139610,11110,11110,11110,11110,0
20241111,184900,400139610,11110,11110,11110,11110,0
20241111,184800,400139610,11110,11110,11110,11110,0
20241111,184700,400139610,11110,11110,11110,11110,0
20241111,184600,400139610,11110,11110,11110,11110,0
20241111,184500,400139610,11110,11110,11110,11110,0
20241111,184400,400139610,11110,11110,11110,11110,0
20241111,184300,400139610,11110,11110,11110,11110,0
20241111,184200,400139610,11110,11110,11110,11110,0
20241111,184100,400139610,11110,11110,11110,11110,0
20241111,184000,400139610,11110,11110,11110,11110,0
20241111,183900,400139610,11110,11110,11110,11110,0
20241111,183800,400139610,11110,11110,11110,11110,0
20241111,183700,400139610,11110,11110,11110,11110,0
20241111,183600,400139610,11110,11110,11110,11110,0
20241111,183500,400139610,11110,11110,11110,11110,0
20241111,183400,400139610,11110,11110,11110,11110,0
20241111,183300,400139610,11110,11110,11110,11110,0
20241111,183200,400139610,11110,11110,11110,11110,0
20241111,183100,400139610,11110,11110,11110,11110,0
20241111,183000,400139610,11110,11110,11110,11110,0
20241111,182900,400139610,11110,11110,11110,11110,0
20241111,182800,400139610,11110,11110,11110,11110,0
20241111,182700,400139610,11110,11110,11110,11110,0
20241111,182600,400139610,11110,11110,11110,11110,0
20241111,182500,400139610,11110,11110,11110,11110,0
20241111,182400,400139610,11110,11110,11110,11110,0
20241111,182300,400139610,11110,11110,11110,11110,1355
20241111,182200,400139610,11110,11110,11110,11110,0
20241111,182100,400139610,11110,11110,11110,11110,0
20241111,182000,400139610,11110,11110,11110,11110,0
20241111,181900,400139610,11110,11110,11110,11110,0
20241111,181800,400139610,11110,11110,11110,11110,0
20241111,181700,400139610,11110,11110,11110,11110,0
20241111,181600,400139610,11110,11110,11110,11110,0
20241111,181500,400139610,11110,11110,11110,11110,0
20241111,181400,400139610,11110,11110,11110,11110,0
20241111,181300,400139610,11110,11110,11110,11110,0
20241111,181200,400139610,11110,11110,11110,11110,0
20241111,181100,400139610,11110,11110,11110,11110,0
20241111,181000,400139610,11110,11110,11110,11110,0
20241111,180900,400139610,11110,11110,11110,11110,0
20241111,180800,400139610,11110,11110,11110,11110,0
20241111,180700,400139610,11110,11110,11110,11110,0
20241111,180600,400139610,11110,11110,11110,11110,0
20241111,180500,400139610,11110,11110,11110,11110,0
20241111,180400,400139610,11110,11110,11110,11110,0
20241111,180300,400139610,11110,11110,11110,11110,0
20241111,180200,400139610,11110,11110,11110,11110,0
20241111,180100,400139610,11110,11110,11110,11110,0
20241111,180000,400139610,11110,11110,11110,11110,0
20241111,175900,400139610,11110,11110,11110,11110,0
20241111,175800,400139610,11110,11110,11110,11110,0
20241111,175700,400139610,11110,11110,11110,11110,0
20241111,175600,400139610,11110,11110,11110,11110,0
20241111,175500,400139610,11110,11110,11110,11110,0
20241111,175400,400139610,11110,11110,11110,11110,0
20241111,175300,400139610,11110,11110,11110,11110,1355
20241111,175200,400139610,11110,11110,11110,11110,0
20241111,175100,400139610,11110,11110,11110,11110,0
20241111,175000,400139610,11110,11110,11110,11110,0
20241111,174900,400139610,11110,11110,11110,11110,0
20241111,174800,400139610,11110,11110,11110,11110,0
20241111,174700,400139610,11110,11110,11110,11110,0
20241111,174600,400139610,11110,11110,11110,11110,0
20241111,174500,400139610,11110,11110,11110,11110,0
20241111,174400,400139610,11110,11110,11110,11110,0
20241111,174300,400139610,11110,11110,11110,11110,0
20241111,174200,400139610,11110,11110,11110,11110,0
20241111,174100,400139610,11110,11110,11110,11110,0
20241111,174000,400139610,11110,11110,11110,11110,0
20241111,173900,400139610,11110,11110,11110,11110,0
20241111,173800,400139610,11110,11110,11110,11110,0
20241111,173700,400139610,11110,11110,11110,11110,0
20241111,173600,400139610,11110,11110,11110,11110,0
20241111,173500,400139610,11110,11110,11110,11110,0
20241111,173400,400139610,11110,11110,11110,11110,0
20241111,173300,400139610,11110,11110,11110,11110,0
20241111,173200,400139610,11110,11110,11110,11110,0
20241111,173100,400139610,11110,11110,11110,11110,0
20241111,173000,400139610,11110,11110,11110,11110,0
20241111,172900,400139610,11110,11110,11110,11110,0
20241111,172800,400139610,11110,11110,11110,11110,0
20241111,172700,400139610,11110,11110,11110,11110,0
20241111,172600,400139610,11110,11110,11110,11110,0
20241111,172500,400139610,11110,11110,11110,11110,0
20241111,172400,400139610,11110,11110,11110,11110,0
20241111,172300,400139610,11110,11110,11110,11110,1355
20241111,172200,400139610,11110,11110,11110,11110,0
20241111,172100,400139610,11110,11110,11110,11110,0
20241111,172000,400139610,11110,11110,11110,11110,0
20241111,171900,400139610,11110,11110,11110,11110,0
20241111,171800,400139610,11110,11110,11110,11110,0
20241111,171700,400139610,11110,11110,11110,11110,0
20241111,171600,400139610,11110,11110,11110,11110,0
20241111,171500,400139610,11110,11110,11110,11110,0
20241111,171400,400139610,11110,11110,11110,11110,0
20241111,171300,400139610,11110,11110,11110,11110,0
20241111,171200,400139610,11110,11110,11110,11110,0
20241111,171100,400139610,11110,11110,11110,11110,0
20241111,171000,400139610,11110,11110,11110,11110,0
20241111,170900,400139610,11110,11110,11110,11110,0
20241111,170800,400139610,11110,11110,11110,11110,0
20241111,170700,400139610,11110,11110,11110,11110,0
20241111,170600,400139610,11110,11110,11110,11110,0
20241111,170500,400139610,11110,11110,11110,11110,0
20241111,170400,400139610,11110,11110,11110,11110,0
20241111,170300,400139610,11110,11110,11110,11110,0
20241111,170200,400139610,11110,11110,11110,11110,0
20241111,170100,400139610,11110,11110,11110,11110,0
20241111,170000,400139610,11110,11110,11110,11110,0
20241111,165900,400139610,11110,11110,11110,11110,0
20241111,165800,400139610,11110,11110,11110,11110,0
20241111,165700,400139610,11110,11110,11110,11110,0
20241111,165600,400139610,11110,11110,11110,11110,0
20241111,165500,400139610,11110,11110,11110,11110,0
20241111,165400,400139610,11110,11110,11110,11110,0
20241111,165300,400139610,11110,11110,11110,11110,1355
20241111,165200,400139610,11110,11110,11110,11110,0
20241111,165100,400139610,11110,11110,11110,11110,0
20241111,165000,400139610,11110,11110,11110,11110,0
20241111,164900,400139610,11110,11110,11110,11110,0
20241111,164800,400139610,11110,11110,11110,11110,0
20241111,164700,400139610,11110,11110,11110,11110,0
20241111,164600,400139610,11110,11110,11110,11110,0
20241111,164500,400139610,11110,11110,11110,11110,0
20241111,164400,400139610,11110,11110,11110,11110,0
20241111,164300,400139610,11110,11110,11110,11110,0
20241111,164200,400139610,11110,11110,11110,11110,0
20241111,164100,400139610,11110,11110,11110,11110,0
20241111,164000,400139610,11110,11110,11110,11110,0
20241111,163900,400139610,11110,11110,11110,11110,0
20241111,163800,400139610,11110,11110,11110,11110,0
20241111,163700,400139610,11110,11110,11110,11110,0
20241111,163600,400139610,11110,11110,11110,11110,0
20241111,163500,400139610,11110,11110,11110,11110,0
20241111,163400,400139610,11110,11110,11110,11110,0
20241111,163300,400139610,11110,11110,11110,11110,0
20241111,163200,400139610,11110,11110,11110,11110,0
20241111,163100,400139610,11110,11110,11110,11110,0
20241111,163000,400139610,11110,11110,11110,11110,0
20241111,162900,400139610,11110,11110,11110,11110,0
20241111,162800,400139610,11110,11110,11110,11110,0
20241111,162700,400139610,11110,11110,11110,11110,0
20241111,162600,400139610,11110,11110,11110,11110,0
20241111,162500,400139610,11110,11110,11110,11110,0
20241111,162400,400139610,11110,11110,11110,11110,0
20241111,162300,400139610,11110,11110,11110,11110,1355
20241111,162200,400139610,11110,11110,11110,11110,0
20241111,162100,400139610,11110,11110,11110,11110,0
20241111,162000,400139610,11110,11110,11110,11110,0
20241111,161900,400139610,11110,11110,11110,11110,0
20241111,161800,400139610,11110,11110,11110,11110,0
20241111,161700,400139610,11110,11110,11110,11110,0
20241111,161600,400139610,11110,11110,11110,11110,0
20241111,161500,400139610,11110,11110,11110,11110,0
20241111,161400,400139610,11110,11110,11110,11110,0
20241111,161300,400139610,11110,11110,11110,11110,0
20241111,161200,400139610,11110,11110,11110,11110,0
20241111,161100,400139610,11110,11110,11110,11110,0
20241111,161000,400139610,11110,11110,11110,11110,0
20241111,160900,400139610,11110,11110,11110,11110,0
20241111,160800,400139610,11110,11110,11110,11110,0
20241111,160700,400139610,11110,11110,11110,11110,0
20241111,160600,400139610,11110,11110,11110,11110,0
20241111,160500,400139610,11110,11110,11110,11110,0
20241111,160400,400139610,11110,11110,11110,11110,0
20241111,160300,400139610,11110,11110,11110,11110,0
20241111,160200,400139610,11110,11110,11110,11110,0
20241111,160100,400139610,11110,11110,11110,11110,0
20241111,160000,400139610,11110,11110,11110,11110,0
20241111,155900,400139610,11110,11110,11110,11110,0
20241111,155800,400139610,11110,11110,11110,11110,0
20241111,155700,400139610,11110,11110,11110,11110,0
20241111,155600,400139610,11110,11110,11110,11110,0
20241111,155500,400139610,11110,11110,11110,11110,0
20241111,155400,400139610,11110,11110,11110,11110,0
20241111,155300,400139610,11110,11110,11110,11110,1355
20241111,155200,400139610,11110,11110,11110,11110,0
20241111,155100,400139610,11110,11110,11110,11110,0
20241111,155000,400139610,11110,11110,11110,11110,0
20241111,154900,400139610,11110,11110,11110,11110,0
20241111,154800,400139610,11110,11110,11110,11110,0
20241111,154700,400139610,11110,11110,11110,11110,0
20241111,154600,400139610,11110,11110,11110,11110,0
20241111,154500,400139610,11110,11110,11110,11110,0
20241111,154400,400139610,11110,11110,11110,11110,0
20241111,154300,400139610,11110,11110,11110,11110,0
20241111,154200,400139610,11110,11110,11110,11110,0
20241111,154100,400139610,11110,11110,11110,11110,0
20241111,154000,400139610,11110,11110,11110,11110,0
20241111,153900,400139610,11110,11110,11110,11110,0
20241111,153800,400139610,11110,11110,11110,11110,0
20241111,153700,400139610,11110,11110,11110,11110,0
20241111,153600,400139610,11110,11110,11110,11110,0
20241111,153500,400139610,11110,11110,11110,11110,0
20241111,153400,400139610,11110,11110,11110,11110,0
20241111,153300,400139610,11110,11110,11110,11110,0
20241111,153200,400139610,11110,11110,11110,11110,0
20241111,153100,400139610,11110,11110,11110,11110,0
20241111,153000,400139610,11110,11110,11110,11110,1355
20241111,152900,385085560,11040,11040,11040,11040,0
20241111,152800,385085560,11040,11040,11040,11040,0
20241111,152700,385085560,11040,11040,11040,11040,0
20241111,152600,385085560,11040,11040,11040,11040,0
20241111,152500,385085560,11040,11040,11040,11040,0
20241111,152400,385085560,11040,11040,11040,11040,0
20241111,152300,385085560,11040,11040,11040,11040,0
20241111,152200,385085560,11040,11040,11040,11040,0
20241111,152100,385085560,11040,11040,11040,11040,0
20241111,152000,385085560,11040,11040,11040,11040,0
20241111,151900,385085560,11040,11040,11040,11040,0
20241111,151800,385085560,11040,11070,11070,11040,326
20241111,151700,381486070,11060,11060,11060,11060,0
20241111,151600,381486070,11060,11060,11060,11060,0
20241111,151500,381486070,11060,11060,11060,11060,0
20241111,151400,381486070,11060,11060,11060,11060,0
20241111,151300,381486070,11060,11060,11060,11060,30
20241111,151200,381154270,11060,11060,11060,11060,2
20241111,151100,381132150,11060,11060,11060,11060,100
20241111,151000,380026150,11040,11040,11040,11040,0
20241111,150900,380026150,11040,11060,11060,11040,78
20241111,150800,379163490,11060,11060,11060,11060,80
20241111,150700,378278690,11070,11070,11070,11070,255
20241111,150600,375455840,11090,11090,11090,11090,0
20241111,150500,375455840,11090,11060,11090,11060,145
20241111,150400,373852090,11080,11090,11090,11080,188
20241111,150300,371769040,11070,11070,11070,11070,5
20241111,150200,371713690,11070,11070,11070,11070,0
20241111,150100,371713690,11070,11070,11070,11070,0
20241111,150000,371713690,11070,11070,11070,11070,15
20241111,145900,371547640,11070,11070,11070,11070,0
20241111,145800,371547640,11070,11070,11070,11070,19
20241111,145700,371337310,11070,11070,11070,11070,0
20241111,145600,371337310,11070,11070,11070,11070,1
20241111,145500,371326240,11080,11080,11080,11080,0
20241111,145400,371326240,11080,11080,11080,11080,1
20241111,145300,371315160,11090,11090,11090,11090,0
20241111,145200,371315160,11090,11050,11090,11050,2603
20241111,145100,342551440,11050,11050,11050,11050,0
20241111,145000,342551440,11050,11050,11050,11050,0
20241111,144900,342551440,11050,11050,11050,11050,1
20241111,144800,342540390,11050,11050,11050,11050,426
20241111,144700,337833090,11050,11050,11050,11050,0
20241111,144600,337833090,11050,11050,11050,11050,9
20241111,144500,337733640,11050,11050,11050,11050,14
20241111,144400,337578940,11050,11050,11050,11050,6
20241111,144300,337512640,11040,11040,11040,11040,45
20241111,144200,337015840,11040,11040,11040,11040,13
20241111,144100,336872320,11040,11040,11040,11040,0
20241111,144000,336872320,11040,11040,11040,11040,0
20241111,143900,336872320,11040,11020,11040,11020,366
20241111,143800,332838720,11010,11010,11010,11010,0
20241111,143700,332838720,11010,11010,11010,11010,0
20241111,143600,332838720,11010,11010,11010,11010,1
20241111,143500,332827710,11010,11010,11010,11010,60
20241111,143400,332167110,11010,11010,11010,11010,0
20241111,143300,332167110,11010,11010,11010,11010,0
20241111,143200,332167110,11010,11010,11010,11010,20
20241111,143100,331946910,11010,11010,11010,11010,20
20241111,143000,331726710,11010,11010,11010,11010,10
20241111,142900,331616610,11010,11000,11010,11000,2
20241111,142800,331594600,11000,11000,11000,11000,239
20241111,142700,328965600,10990,10990,10990,10990,2
20241111,142600,328943620,10980,10980,10980,10980,0
20241111,142500,328943620,10980,10980,10980,10980,0
20241111,142400,328943620,10980,10980,10980,10980,226
20241111,142300,326462140,10990,11020,11020,10990,2829
20241111,142200,295307890,11030,11030,11030,11030,0
20241111,142100,295307890,11030,11030,11030,11030,0
20241111,142000,295307890,11030,11030,11030,11030,0
20241111,141900,295307890,11030,11030,11030,11030,0
20241111,141800,295307890,11030,11030,11030,11030,0
20241111,141700,295307890,11030,11060,11060,11020,2763
20241111,141600,264785260,11060,11060,11060,11060,3
20241111,141500,264752080,11060,11070,11070,11060,73
20241111,141400,263944500,11060,11060,11060,11060,0
20241111,141300,263944500,11060,11060,11060,11060,90
20241111,141200,262949100,11090,11090,11090,11090,0
20241111,141100,262949100,11090,11080,11090,11060,630
20241111,141000,255979380,11100,11090,11100,11080,101
20241111,140900,254860210,11090,11090,11090,11090,0
20241111,140800,254860210,11090,11090,11090,11090,0
20241111,140700,254860210,11090,11090,11090,11090,0
20241111,140600,254860210,11090,11090,11090,11090,0
20241111,140500,254860210,11090,11090,11090,11090,0
20241111,140400,254860210,11090,11090,11090,11090,0
20241111,140300,254860210,11090,11090,11090,11090,2
20241111,140200,254838030,11070,11070,11070,11070,0
20241111,140100,254838030,11070,11070,11070,11070,0
20241111,140000,254838030,11070,11070,11070,11070,0
20241111,135900,254838030,11070,11070,11070,11070,0
20241111,135800,254838030,11070,11070,11070,11070,0
20241111,135700,254838030,11070,11070,11070,11070,0
20241111,135600,254838030,11070,11070,11070,11070,0
20241111,135500,254838030,11070,11070,11070,11070,0
20241111,135400,254838030,11070,11070,11070,11070,0
20241111,135300,254838030,11070,11070,11070,11070,0
20241111,135200,254838030,11070,11070,11070,11070,0
20241111,135100,254838030,11070,11070,11070,11070,0
20241111,135000,254838030,11070,11070,11070,11070,0
20241111,134900,254838030,11070,11070,11070,11070,0
20241111,134800,254838030,11070,11070,11070,11070,1
20241111,134700,254826960,11100,11100,11100,11100,0
20241111,134600,254826960,11100,11100,11100,11100,0
20241111,134500,254826960,11100,11100,11100,11100,1
20241111,134400,254815860,11140,11140,11140,11140,0
20241111,134300,254815860,11140,11130,11140,11120,123
20241111,134200,253446020,11100,11100,11100,11100,0
20241111,134100,253446020,11100,11100,11100,11070,152
20241111,134000,251760560,11100,11100,11100,11100,100
20241111,133900,250650560,11130,11130,11130,11130,0
20241111,133800,250650560,11130,11130,11130,11130,0
20241111,133700,250650560,11130,11130,11130,11130,0
20241111,133600,250650560,11130,11130,11130,11130,0
20241111,133500,250650560,11130,11130,11130,11130,0
20241111,133400,250650560,11130,11130,11130,11130,0
20241111,133300,250650560,11130,11130,11130,11130,0
20241111,133200,250650560,11130,11130,11130,11130,0
20241111,133100,250650560,11130,11130,11130,11130,0
20241111,133000,250650560,11130,11130,11130,11130,0
20241111,132900,250650560,11130,11130,11130,11130,5
20241111,132800,250594910,11130,11130,11130,11130,0
20241111,132700,250594910,11130,11130,11130,11130,1
20241111,132600,250583780,11130,11130,11130,11130,0
20241111,132500,250583780,11130,11130,11130,11130,0
20241111,132400,250583780,11130,11130,11150,11120,410
20241111,132300,246014710,11100,11100,11100,11100,300
20241111,132200,242684710,11100,11090,11130,11090,211
20241111,132100,240340600,11090,11090,11090,11090,0
20241111,132000,240340600,11090,11060,11090,11060,172
20241111,131900,238433180,11080,11040,11080,11040,153
20241111,131800,236743600,11040,11040,11040,11040,132
20241111,131700,235286320,11040,11040,11040,11040,0
20241111,131600,235286320,11040,11040,11040,11040,0
20241111,131500,235286320,11040,11040,11040,11040,0
20241111,131400,235286320,11040,11040,11040,11040,0
20241111,131300,235286320,11040,11040,11040,11040,0
20241111,131200,235286320,11040,11040,11040,11040,0
20241111,131100,235286320,11040,11040,11040,11040,0
20241111,131000,235286320,11040,11040,11040,11040,0
20241111,130900,235286320,11040,11040,11040,11040,0
20241111,130800,235286320,11040,11040,11040,11040,0
20241111,130700,235286320,11040,11040,11040,11040,0
20241111,130600,235286320,11040,11040,11040,11040,0
20241111,130500,235286320,11040,11040,11040,11040,0
20241111,130400,235286320,11040,11040,11040,11040,0
20241111,130300,235286320,11040,11040,11040,11040,300
20241111,130200,231974320,11080,11080,11080,11080,0
20241111,130100,231974320,11080,11060,11080,11060,173
20241111,130000,230059480,11040,11040,11040,11040,0
20241111,125900,230059480,11040,11040,11040,11040,0
20241111,125800,230059480,11040,11040,11040,11040,0
20241111,125700,230059480,11040,11040,11040,11040,0
20241111,125600,230059480,11040,11040,11040,11040,0
20241111,125500,230059480,11040,11040,11040,11040,0
20241111,125400,230059480,11040,11040,11040,11040,100
20241111,125300,228955480,11050,11050,11050,11050,55
20241111,125200,228347730,11040,11040,11040,11040,20
20241111,125100,228126930,11040,11040,11080,11040,59
20241111,125000,227474140,11060,11040,11060,11040,213
20241111,124900,225119640,11040,11040,11040,11040,0
20241111,124800,225119640,11040,11040,11040,11040,0
20241111,124700,225119640,11040,11040,11040,11040,0
20241111,124600,225119640,11040,11040,11040,11040,1
20241111,124500,225108600,11070,11070,11070,11070,0
20241111,124400,225108600,11070,11070,11070,11070,0
20241111,124300,225108600,11070,11070,11070,11070,0
20241111,124200,225108600,11070,11070,11070,11070,0
20241111,124100,225108600,11070,11070,11070,11070,0
20241111,124000,225108600,11070,11070,11070,11070,0
20241111,123900,225108600,11070,11070,11070,11070,0
20241111,123800,225108600,11070,11070,11070,11070,0
20241111,123700,225108600,11070,11040,11070,11040,59
20241111,123600,224456260,11020,11020,11020,11020,0
20241111,123500,224456260,11020,11020,11020,11020,0
20241111,123400,224456260,11020,11020,11020,11020,0
20241111,123300,224456260,11020,11020,11020,11020,0
20241111,123200,224456260,11020,11020,11020,11020,1
20241111,123100,224445240,11030,11030,11030,11030,0
20241111,123000,224445240,11030,11030,11030,11030,0
20241111,122900,224445240,11030,11030,11030,11030,0
20241111,122800,224445240,11030,11030,11030,11030,0
20241111,122700,224445240,11030,11020,11030,11020,226
20241111,122600,221952900,11040,11040,11040,11040,0
20241111,122500,221952900,11040,11060,11060,11040,500
20241111,122400,216432860,11060,11070,11070,11060,28
20241111,122300,216123170,11070,11070,11070,11070,0
20241111,122200,216123170,11070,11050,11070,11050,3
20241111,122100,216090000,11050,11050,11050,11050,0
20241111,122000,216090000,11050,11050,11050,11050,0
20241111,121900,216090000,11050,11050,11050,11050,0
20241111,121800,216090000,11050,11050,11050,11050,0
20241111,121700,216090000,11050,11050,11050,11050,0
20241111,121600,216090000,11050,11050,11050,11050,1
20241111,121500,216078950,11080,11050,11080,11050,2
20241111,121400,216056820,11080,11080,11080,11080,0
20241111,121300,216056820,11080,11080,11080,11080,0
20241111,121200,216056820,11080,11080,11080,11080,0
20241111,121100,216056820,11080,11080,11080,11080,0
20241111,121000,216056820,11080,11080,11080,11080,0
20241111,120900,216056820,11080,11080,11080,11080,0
20241111,120800,216056820,11080,11080,11080,11080,0
20241111,120700,216056820,11080,11080,11080,11080,0
20241111,120600,216056820,11080,11080,11080,11080,0
20241111,120500,216056820,11080,11080,11080,11080,0
20241111,120400,216056820,11080,11020,11080,11020,42
20241111,120300,215593120,11080,11080,11080,11080,0
20241111,120200,215593120,11080,11040,11080,11040,101
20241111,120100,214477500,11020,11020,11020,11020,1
20241111,120000,214466480,11020,11020,11020,11020,0
20241111,115900,214466480,11020,11020,11020,11020,0
20241111,115800,214466480,11020,11020,11020,11020,0
20241111,115700,214466480,11020,11020,11020,11020,76
20241111,115600,213628960,11020,11020,11020,11020,0
20241111,115500,213628960,11020,11020,11020,11020,1
20241111,115400,213617940,11020,11020,11020,11020,0
20241111,115300,213617940,11020,11020,11020,11020,0
20241111,115200,213617940,11020,11020,11020,11020,0
20241111,115100,213617940,11020,11020,11020,11020,1
20241111,115000,213606920,11040,11040,11040,11040,2
20241111,114900,213584840,11050,11030,11050,11030,51
20241111,114800,213021800,11040,11050,11050,11040,4
20241111,114700,212977630,11020,11020,11020,11020,0
20241111,114600,212977630,11020,11020,11020,11020,2
20241111,114500,212955590,11030,11030,11030,11030,486
20241111,114400,207595010,11050,11050,11050,11050,1
20241111,114300,207583960,11030,11030,11030,11030,0
20241111,114200,207583960,11030,11030,11030,11030,1
20241111,114100,207572930,11080,11080,11080,11080,0
20241111,114000,207572930,11080,11080,11080,11080,0
20241111,113900,207572930,11080,11080,11080,11080,1
20241111,113800,207561850,11030,11030,11030,11030,1
20241111,113700,207550820,11030,11030,11030,11030,670
20241111,113600,200160720,11040,11040,11040,11040,0
20241111,113500,200160720,11040,11040,11040,11040,67
20241111,113400,199421040,11060,11060,11060,11060,0
20241111,113300,199421040,11060,11060,11090,11050,145
20241111,113200,197818420,11070,11070,11070,11070,0
20241111,113100,197818420,11070,11070,11070,11070,0
20241111,113000,197818420,11070,11070,11070,11070,0
20241111,112900,197818420,11070,11070,11070,11070,0
20241111,112800,197818420,11070,11070,11070,11070,0
20241111,112700,197818420,11070,11070,11070,11070,0
20241111,112600,197818420,11070,11070,11070,11050,461
20241111,112500,192724280,11060,11060,11090,11060,3
20241111,112400,192691070,11030,11060,11060,11030,265
20241111,112300,189766170,11090,11090,11090,11090,0
20241111,112200,189766170,11090,11090,11090,11090,0
20241111,112100,189766170,11090,11090,11090,11090,0
20241111,112000,189766170,11090,11090,11090,11090,0
20241111,111900,189766170,11090,11090,11090,11090,0
20241111,111800,189766170,11090,11090,11090,11090,0
20241111,111700,189766170,11090,11060,11090,11060,2
20241111,111600,189744020,11070,11080,11080,11070,97
20241111,111500,188670220,11090,11080,11090,11050,162
20241111,111400,186878520,11090,11070,11090,11060,278
20241111,111300,183803800,11060,11060,11060,11060,0
20241111,111200,183803800,11060,11060,11060,11060,0
20241111,111100,183803800,11060,11030,11080,11030,285
20241111,111000,180651260,11030,11060,11060,11030,173
20241111,110900,178737940,11030,11030,11030,11030,181
20241111,110800,176741510,11010,11100,11100,11010,3688
20241111,110700,135983360,11110,11110,11110,11110,2
20241111,110600,135961140,11120,11120,11120,11120,0
20241111,110500,135961140,11120,11110,11120,11110,409
20241111,110400,131417140,11110,11110,11110,11110,0
20241111,110300,131417140,11110,11110,11110,11110,0
20241111,110200,131417140,11110,11110,11110,11110,0
20241111,110100,131417140,11110,11110,11110,11110,1
20241111,110000,131406030,11110,11100,11110,11100,94
20241111,105900,130361700,11080,11080,11080,11080,0
20241111,105800,130361700,11080,11080,11080,11080,0
20241111,105700,130361700,11080,11080,11080,11070,4
20241111,105600,130317400,11100,11080,11100,11080,13
20241111,105500,130173130,11070,11070,11070,11070,0
20241111,105400,130173130,11070,11070,11070,11070,0
20241111,105300,130173130,11070,11090,11090,11070,16
20241111,105200,129995870,11100,11080,11100,11080,22
20241111,105100,129751850,11070,11070,11070,11070,5
20241111,105000,129696500,11080,11080,11080,11080,0
20241111,104900,129696500,11080,11060,11080,11060,4
20241111,104800,129652200,11070,11090,11090,11070,105
20241111,104700,128489800,11080,11080,11100,11080,5
20241111,104600,128434350,11110,11070,11110,11070,20
20241111,104500,128212370,11050,11060,11060,11050,201
20241111,104400,125991270,11060,11090,11090,11060,29
20241111,104300,125670460,11120,11090,11120,11090,4
20241111,104200,125626010,11130,11130,11130,11130,0
20241111,104100,125626010,11130,11130,11130,11130,0
20241111,104000,125626010,11130,11080,11130,11080,101
20241111,103900,124504980,11070,11070,11070,11070,0
20241111,103800,124504980,11070,11070,11070,11070,91
20241111,103700,123497610,11100,11100,11100,11100,0
20241111,103600,123497610,11100,11100,11100,11100,0
20241111,103500,123497610,11100,11090,11100,11070,20
20241111,103400,123276120,11070,11060,11070,11050,21
20241111,103300,123043880,11080,11060,11080,11060,203
20241111,103200,120795000,11070,11070,11070,11070,3
20241111,103100,120761790,11080,11080,11080,11080,0
20241111,103000,120761790,11080,11080,11080,11080,0
20241111,102900,120761790,11080,11080,11080,11080,0
20241111,102800,120761790,11080,11080,11080,11080,0
20241111,102700,120761790,11080,11080,11080,11080,0
20241111,102600,120761790,11080,11080,11080,11080,0
20241111,102500,120761790,11080,11080,11080,11080,0
20241111,102400,120761790,11080,11080,11080,11080,182
20241111,102300,118745230,11090,11090,11090,11090,0
20241111,102200,118745230,11090,11100,11100,11080,742
20241111,102100,110517860,11130,11130,11130,11130,0
20241111,102000,110517860,11130,11130,11130,11130,0
20241111,101900,110517860,11130,11130,11130,11130,0
20241111,101800,110517860,11130,11130,11130,11130,0
20241111,101700,110517860,11130,11130,11130,11130,0
20241111,101600,110517860,11130,11130,11130,11130,0
20241111,101500,110517860,11130,11110,11130,11110,2
20241111,101400,110495620,11160,11160,11160,11160,0
20241111,101300,110495620,11160,11140,11180,11110,27
20241111,101200,110194320,11110,11150,11160,11100,45
20241111,101100,109693740,11210,11110,11210,11110,100
20241111,101000,108574400,11130,11110,11130,11110,2
20241111,100900,108552160,11130,11100,11130,11100,14
20241111,100800,108396550,11110,11110,11110,11110,0
20241111,100700,108396550,11110,11110,11110,11110,0
20241111,100600,108396550,11110,11070,11110,11070,83
20241111,100500,107477700,11070,11070,11080,11060,430
20241111,100400,102717320,11070,11100,11100,11070,203
20241111,100300,100468070,11070,11060,11080,11060,109
20241111,100200,99262030,11060,11100,11100,11060,429
20241111,100100,94506900,11100,11050,11100,11050,16
20241111,100000,94329410,11050,11070,11070,11050,126
20241111,095900,92936290,11060,11070,11070,11060,30
20241111,095800,92604440,11070,11070,11070,11070,0
20241111,095700,92604440,11070,11070,11070,11070,54
20241111,095600,92006660,11060,11060,11060,11060,0
20241111,095500,92006660,11060,11060,11060,11060,0
20241111,095400,92006660,11060,11060,11060,11060,50
20241111,095300,91453660,11120,11120,11120,11120,0
20241111,095200,91453660,11120,11070,11120,11060,26
20241111,095100,91164900,11070,11070,11070,11070,33
20241111,095000,90799590,11210,11080,11210,11080,301
20241111,094900,87443050,11070,11070,11070,11070,0
20241111,094800,87443050,11070,11060,11070,11060,91
20241111,094700,86436580,11060,11070,11070,11050,211
20241111,094600,84103110,11080,11080,11080,11080,0
20241111,094500,84103110,11080,11080,11080,11080,21
20241111,094400,83870430,11080,11080,11080,11080,0
20241111,094300,83870430,11080,11110,11120,11070,779
20241111,094200,75229720,11120,11120,11120,11120,0
20241111,094100,75229720,11120,11120,11120,11120,23
20241111,094000,74973960,11160,11160,11160,11160,0
20241111,093900,74973960,11160,11160,11160,11160,0
20241111,093800,74973960,11160,11160,11160,11160,0
20241111,093700,74973960,11160,11140,11220,11140,119
20241111,093600,73640560,11130,11120,11130,11120,201
20241111,093500,71403740,11130,11140,11140,11130,7
20241111,093400,71325790,11250,11250,11250,11250,0
20241111,093300,71325790,11250,11250,11250,11250,0
20241111,093200,71325790,11250,11240,11250,11240,68
20241111,093100,70561430,11150,11150,11150,11150,3
20241111,093000,70527980,11160,11180,11200,11150,25
20241111,092900,70248230,11300,11200,11300,11200,100
20241111,092800,69123270,11160,11210,11210,11150,797
20241111,092700,60216090,11210,11210,11210,11210,0
20241111,092600,60216090,11210,11240,11240,11210,1044
20241111,092500,48485890,11280,11260,11280,11240,699
20241111,092400,40621040,11290,11290,11290,11290,0
20241111,092300,40621040,11290,11290,11310,11280,94
20241111,092200,39559330,11380,11380,11380,11380,25
20241111,092100,39274830,11300,11300,11300,11300,0
20241111,092000,39274830,11300,11240,11300,11240,1134
20241111,091900,26488290,11240,11240,11240,11240,24
20241111,091800,26218530,11240,11240,11240,11240,3
20241111,091700,26184810,11230,11230,11280,11230,124
20241111,091600,24791340,11230,11280,11280,11230,324
20241111,091500,21144280,11280,11270,11290,11270,6
20241111,091400,21076600,11280,11370,11370,11280,558
20241111,091300,14770740,11330,11280,11390,11280,210
20241111,091200,12392080,11250,11240,11250,11240,105
20241111,091100,11210860,11250,11230,11280,11230,67
20241111,091000,10457900,11220,11240,11240,11220,26
20241111,090900,10165800,11230,11230,11230,11230,195
20241111,090800,7975950,11220,11220,11220,11220,3
20241111,090700,7942290,11220,11220,11220,11220,50
20241111,090600,7381290,11270,11230,11270,11220,80
20241111,090500,6482830,11230,11280,11280,11230,109
20241111,090400,5253460,11210,11210,11210,11210,0
20241111,090300,5253460,11210,11210,11210,11210,1
20241111,090200,5242250,11210,11300,11300,11210,7
20241111,090100,5163330,11200,11200,11200,11200,0
20241111,090000,5163330,11200,11200,11300,11200,460