KissMeData/032190/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191200,397028330,11140,11140,11140,11140,3683
20241104,191100,397028330,11140,11140,11140,11140,0
20241104,191000,397028330,11140,11140,11140,11140,0
20241104,190900,397028330,11140,11140,11140,11140,0
20241104,190800,397028330,11140,11140,11140,11140,0
20241104,190700,397028330,11140,11140,11140,11140,0
20241104,190600,397028330,11140,11140,11140,11140,0
20241104,190500,397028330,11140,11140,11140,11140,0
20241104,190400,397028330,11140,11140,11140,11140,0
20241104,190300,397028330,11140,11140,11140,11140,0
20241104,190200,397028330,11140,11140,11140,11140,0
20241104,190100,397028330,11140,11140,11140,11140,0
20241104,190000,397028330,11140,11140,11140,11140,0
20241104,185900,397028330,11140,11140,11140,11140,0
20241104,185800,397028330,11140,11140,11140,11140,0
20241104,185700,397028330,11140,11140,11140,11140,0
20241104,185600,397028330,11140,11140,11140,11140,0
20241104,185500,397028330,11140,11140,11140,11140,0
20241104,185400,397028330,11140,11140,11140,11140,0
20241104,185300,397028330,11140,11140,11140,11140,0
20241104,185200,397028330,11140,11140,11140,11140,0
20241104,185100,397028330,11140,11140,11140,11140,0
20241104,185000,397028330,11140,11140,11140,11140,0
20241104,184900,397028330,11140,11140,11140,11140,0
20241104,184800,397028330,11140,11140,11140,11140,0
20241104,184700,397028330,11140,11140,11140,11140,0
20241104,184600,397028330,11140,11140,11140,11140,0
20241104,184500,397028330,11140,11140,11140,11140,0
20241104,184400,397028330,11140,11140,11140,11140,0
20241104,184300,397028330,11140,11140,11140,11140,0
20241104,184200,397028330,11140,11140,11140,11140,3683
20241104,184100,397028330,11140,11140,11140,11140,0
20241104,184000,397028330,11140,11140,11140,11140,0
20241104,183900,397028330,11140,11140,11140,11140,0
20241104,183800,397028330,11140,11140,11140,11140,0
20241104,183700,397028330,11140,11140,11140,11140,0
20241104,183600,397028330,11140,11140,11140,11140,0
20241104,183500,397028330,11140,11140,11140,11140,0
20241104,183400,397028330,11140,11140,11140,11140,0
20241104,183300,397028330,11140,11140,11140,11140,0
20241104,183200,397028330,11140,11140,11140,11140,0
20241104,183100,397028330,11140,11140,11140,11140,0
20241104,183000,397028330,11140,11140,11140,11140,0
20241104,182900,397028330,11140,11140,11140,11140,0
20241104,182800,397028330,11140,11140,11140,11140,0
20241104,182700,397028330,11140,11140,11140,11140,0
20241104,182600,397028330,11140,11140,11140,11140,0
20241104,182500,397028330,11140,11140,11140,11140,0
20241104,182400,397028330,11140,11140,11140,11140,0
20241104,182300,397028330,11140,11140,11140,11140,0
20241104,182200,397028330,11140,11140,11140,11140,0
20241104,182100,397028330,11140,11140,11140,11140,0
20241104,182000,397028330,11140,11140,11140,11140,0
20241104,181900,397028330,11140,11140,11140,11140,0
20241104,181800,397028330,11140,11140,11140,11140,0
20241104,181700,397028330,11140,11140,11140,11140,0
20241104,181600,397028330,11140,11140,11140,11140,0
20241104,181500,397028330,11140,11140,11140,11140,0
20241104,181400,397028330,11140,11140,11140,11140,0
20241104,181300,397028330,11140,11140,11140,11140,0
20241104,181200,397028330,11140,11140,11140,11140,3683
20241104,181100,397028330,11140,11140,11140,11140,0
20241104,181000,397028330,11140,11140,11140,11140,0
20241104,180900,397028330,11140,11140,11140,11140,0
20241104,180800,397028330,11140,11140,11140,11140,0
20241104,180700,397028330,11140,11140,11140,11140,0
20241104,180600,397028330,11140,11140,11140,11140,0
20241104,180500,397028330,11140,11140,11140,11140,0
20241104,180400,397028330,11140,11140,11140,11140,0
20241104,180300,397028330,11140,11140,11140,11140,0
20241104,180200,397028330,11140,11140,11140,11140,0
20241104,180100,397028330,11140,11140,11140,11140,0
20241104,180000,397028330,11140,11140,11140,11140,0
20241104,175900,397028330,11140,11140,11140,11140,0
20241104,175800,397028330,11140,11140,11140,11140,0
20241104,175700,397028330,11140,11140,11140,11140,0
20241104,175600,397028330,11140,11140,11140,11140,0
20241104,175500,397028330,11140,11140,11140,11140,0
20241104,175400,397028330,11140,11140,11140,11140,0
20241104,175300,397028330,11140,11140,11140,11140,0
20241104,175200,397028330,11140,11140,11140,11140,0
20241104,175100,397028330,11140,11140,11140,11140,0
20241104,175000,397028330,11140,11140,11140,11140,0
20241104,174900,397028330,11140,11140,11140,11140,0
20241104,174800,397028330,11140,11140,11140,11140,0
20241104,174700,397028330,11140,11140,11140,11140,0
20241104,174600,397028330,11140,11140,11140,11140,0
20241104,174500,397028330,11140,11140,11140,11140,0
20241104,174400,397028330,11140,11140,11140,11140,0
20241104,174300,397028330,11140,11140,11140,11140,0
20241104,174200,397028330,11140,11140,11140,11140,3683
20241104,174100,397028330,11140,11140,11140,11140,0
20241104,174000,397028330,11140,11140,11140,11140,0
20241104,173900,397028330,11140,11140,11140,11140,0
20241104,173800,397028330,11140,11140,11140,11140,0
20241104,173700,397028330,11140,11140,11140,11140,0
20241104,173600,397028330,11140,11140,11140,11140,0
20241104,173500,397028330,11140,11140,11140,11140,0
20241104,173400,397028330,11140,11140,11140,11140,0
20241104,173300,397028330,11140,11140,11140,11140,0
20241104,173200,397028330,11140,11140,11140,11140,0
20241104,173100,397028330,11140,11140,11140,11140,0
20241104,173000,397028330,11140,11140,11140,11140,0
20241104,172900,397028330,11140,11140,11140,11140,0
20241104,172800,397028330,11140,11140,11140,11140,0
20241104,172700,397028330,11140,11140,11140,11140,0
20241104,172600,397028330,11140,11140,11140,11140,0
20241104,172500,397028330,11140,11140,11140,11140,0
20241104,172400,397028330,11140,11140,11140,11140,0
20241104,172300,397028330,11140,11140,11140,11140,0
20241104,172200,397028330,11140,11140,11140,11140,0
20241104,172100,397028330,11140,11140,11140,11140,0
20241104,172000,397028330,11140,11140,11140,11140,0
20241104,171900,397028330,11140,11140,11140,11140,0
20241104,171800,397028330,11140,11140,11140,11140,0
20241104,171700,397028330,11140,11140,11140,11140,0
20241104,171600,397028330,11140,11140,11140,11140,0
20241104,171500,397028330,11140,11140,11140,11140,0
20241104,171400,397028330,11140,11140,11140,11140,0
20241104,171300,397028330,11140,11140,11140,11140,0
20241104,171200,397028330,11140,11140,11140,11140,3683
20241104,171100,397028330,11140,11140,11140,11140,0
20241104,171000,397028330,11140,11140,11140,11140,0
20241104,170900,397028330,11140,11140,11140,11140,0
20241104,170800,397028330,11140,11140,11140,11140,0
20241104,170700,397028330,11140,11140,11140,11140,0
20241104,170600,397028330,11140,11140,11140,11140,0
20241104,170500,397028330,11140,11140,11140,11140,0
20241104,170400,397028330,11140,11140,11140,11140,0
20241104,170300,397028330,11140,11140,11140,11140,0
20241104,170200,397028330,11140,11140,11140,11140,0
20241104,170100,397028330,11140,11140,11140,11140,0
20241104,170000,397028330,11140,11140,11140,11140,0
20241104,165900,397028330,11140,11140,11140,11140,0
20241104,165800,397028330,11140,11140,11140,11140,0
20241104,165700,397028330,11140,11140,11140,11140,0
20241104,165600,397028330,11140,11140,11140,11140,0
20241104,165500,397028330,11140,11140,11140,11140,0
20241104,165400,397028330,11140,11140,11140,11140,0
20241104,165300,397028330,11140,11140,11140,11140,0
20241104,165200,397028330,11140,11140,11140,11140,0
20241104,165100,397028330,11140,11140,11140,11140,0
20241104,165000,397028330,11140,11140,11140,11140,0
20241104,164900,397028330,11140,11140,11140,11140,0
20241104,164800,397028330,11140,11140,11140,11140,0
20241104,164700,397028330,11140,11140,11140,11140,0
20241104,164600,397028330,11140,11140,11140,11140,0
20241104,164500,397028330,11140,11140,11140,11140,0
20241104,164400,397028330,11140,11140,11140,11140,0
20241104,164300,397028330,11140,11140,11140,11140,0
20241104,164200,397028330,11140,11140,11140,11140,3683
20241104,164100,397028330,11140,11140,11140,11140,0
20241104,164000,397028330,11140,11140,11140,11140,0
20241104,163900,397028330,11140,11140,11140,11140,0
20241104,163800,397028330,11140,11140,11140,11140,0
20241104,163700,397028330,11140,11140,11140,11140,0
20241104,163600,397028330,11140,11140,11140,11140,0
20241104,163500,397028330,11140,11140,11140,11140,0
20241104,163400,397028330,11140,11140,11140,11140,0
20241104,163300,397028330,11140,11140,11140,11140,0
20241104,163200,397028330,11140,11140,11140,11140,0
20241104,163100,397028330,11140,11140,11140,11140,0
20241104,163000,397028330,11140,11140,11140,11140,0
20241104,162900,397028330,11140,11140,11140,11140,0
20241104,162800,397028330,11140,11140,11140,11140,0
20241104,162700,397028330,11140,11140,11140,11140,0
20241104,162600,397028330,11140,11140,11140,11140,0
20241104,162500,397028330,11140,11140,11140,11140,0
20241104,162400,397028330,11140,11140,11140,11140,0
20241104,162300,397028330,11140,11140,11140,11140,0
20241104,162200,397028330,11140,11140,11140,11140,0
20241104,162100,397028330,11140,11140,11140,11140,0
20241104,162000,397028330,11140,11140,11140,11140,0
20241104,161900,397028330,11140,11140,11140,11140,0
20241104,161800,397028330,11140,11140,11140,11140,0
20241104,161700,397028330,11140,11140,11140,11140,0
20241104,161600,397028330,11140,11140,11140,11140,0
20241104,161500,397028330,11140,11140,11140,11140,0
20241104,161400,397028330,11140,11140,11140,11140,0
20241104,161300,397028330,11140,11140,11140,11140,0
20241104,161200,397028330,11140,11140,11140,11140,3683
20241104,161100,397028330,11140,11140,11140,11140,0
20241104,161000,397028330,11140,11140,11140,11140,0
20241104,160900,397028330,11140,11140,11140,11140,0
20241104,160800,397028330,11140,11140,11140,11140,0
20241104,160700,397028330,11140,11140,11140,11140,0
20241104,160600,397028330,11140,11140,11140,11140,0
20241104,160500,397028330,11140,11140,11140,11140,0
20241104,160400,397028330,11140,11140,11140,11140,0
20241104,160300,397028330,11140,11140,11140,11140,0
20241104,160200,397028330,11140,11140,11140,11140,0
20241104,160100,397028330,11140,11140,11140,11140,0
20241104,160000,397028330,11140,11140,11140,11140,0
20241104,155900,397028330,11140,11140,11140,11140,0
20241104,155800,397028330,11140,11140,11140,11140,0
20241104,155700,397028330,11140,11140,11140,11140,0
20241104,155600,397028330,11140,11140,11140,11140,0
20241104,155500,397028330,11140,11140,11140,11140,0
20241104,155400,397028330,11140,11140,11140,11140,0
20241104,155300,397028330,11140,11140,11140,11140,0
20241104,155200,397028330,11140,11140,11140,11140,0
20241104,155100,397028330,11140,11140,11140,11140,0
20241104,155000,397028330,11140,11140,11140,11140,0
20241104,154900,397028330,11140,11140,11140,11140,0
20241104,154800,397028330,11140,11140,11140,11140,0
20241104,154700,397028330,11140,11140,11140,11140,0
20241104,154600,397028330,11140,11140,11140,11140,0
20241104,154500,397028330,11140,11140,11140,11140,0
20241104,154400,397028330,11140,11140,11140,11140,0
20241104,154300,397028330,11140,11140,11140,11140,0
20241104,154200,397028330,11140,11140,11140,11140,3683
20241104,154100,397028330,11140,11140,11140,11140,0
20241104,154000,397028330,11140,11140,11140,11140,0
20241104,153900,397028330,11140,11140,11140,11140,0
20241104,153800,397028330,11140,11140,11140,11140,0
20241104,153700,397028330,11140,11140,11140,11140,0
20241104,153600,397028330,11140,11140,11140,11140,0
20241104,153500,397028330,11140,11140,11140,11140,0
20241104,153400,397028330,11140,11140,11140,11140,0
20241104,153300,397028330,11140,11140,11140,11140,0
20241104,153200,397028330,11140,11140,11140,11140,0
20241104,153100,397028330,11140,11140,11140,11140,0
20241104,153000,397028330,11140,11140,11140,11140,3683
20241104,152900,355999710,11070,11070,11070,11070,0
20241104,152800,355999710,11070,11070,11070,11070,0
20241104,152700,355999710,11070,11070,11070,11070,0
20241104,152600,355999710,11070,11070,11070,11070,0
20241104,152500,355999710,11070,11070,11070,11070,0
20241104,152400,355999710,11070,11070,11070,11070,0
20241104,152300,355999710,11070,11070,11070,11070,0
20241104,152200,355999710,11070,11070,11070,11070,0
20241104,152100,355999710,11070,11070,11070,11070,0
20241104,152000,355999710,11070,11070,11070,11070,0
20241104,151900,355999710,11070,11070,11070,11060,236
20241104,151800,353389200,11070,11070,11070,11070,96
20241104,151700,352326480,11070,11070,11070,11070,31
20241104,151600,351983310,11070,11070,11070,11070,0
20241104,151500,351983310,11070,11070,11070,11070,3
20241104,151400,351950100,11070,11060,11070,11060,393
20241104,151300,347603370,11060,11060,11060,11060,2
20241104,151200,347581250,11060,11060,11060,11060,6
20241104,151100,347514890,11060,11060,11060,11060,2
20241104,151000,347492770,11060,11060,11060,11060,2
20241104,150900,347470650,11060,11060,11060,11060,51
20241104,150800,346906590,11070,11060,11070,11060,371
20241104,150700,342803300,11070,11070,11070,11070,4
20241104,150600,342759020,11070,11060,11070,11060,204
20241104,150500,340502580,11070,11060,11070,11060,292
20241104,150400,337272860,11060,11060,11060,11060,8
20241104,150300,337184380,11060,11060,11060,11060,3
20241104,150200,337151200,11060,11060,11060,11060,2
20241104,150100,337129080,11060,11060,11060,11060,4
20241104,150000,337084840,11060,11060,11060,11060,521
20241104,145900,331322580,11060,11060,11060,11060,3
20241104,145800,331289400,11060,11060,11060,11060,4
20241104,145700,331245160,11060,11060,11060,11060,3
20241104,145600,331211980,11060,11060,11060,11060,2
20241104,145500,331189860,11060,11060,11060,11060,3
20241104,145400,331156680,11060,11060,11060,11060,2
20241104,145300,331134560,11060,11060,11060,11050,25
20241104,145200,330858130,11060,11060,11060,11060,4
20241104,145100,330813890,11060,11060,11060,11060,3
20241104,145000,330780710,11060,11060,11060,11060,2
20241104,144900,330758590,11060,11060,11060,11060,16
20241104,144800,330581630,11060,11060,11060,11060,2
20241104,144700,330559510,11060,11060,11060,11060,5
20241104,144600,330504210,11060,11060,11060,11060,2
20241104,144500,330482090,11060,11060,11060,11060,3
20241104,144400,330448910,11060,11060,11060,11060,3
20241104,144300,330415730,11050,11050,11060,11050,63
20241104,144200,329719550,11050,11060,11060,11050,277
20241104,144100,326658620,11060,11060,11060,11060,3
20241104,144000,326625440,11060,11060,11060,11060,3
20241104,143900,326592260,11060,11060,11060,11060,3
20241104,143800,326559080,11060,11050,11060,11050,232
20241104,143700,323994410,11060,11060,11060,11060,13
20241104,143600,323850630,11060,11060,11060,11060,6
20241104,143500,323784270,11050,11060,11060,11050,5
20241104,143400,323728980,11060,11060,11060,11060,3
20241104,143300,323695800,11060,11060,11060,11060,3
20241104,143200,323662620,11060,11060,11060,11060,3
20241104,143100,323629440,11060,11060,11060,11060,16
20241104,143000,323452480,11060,11060,11060,11060,25
20241104,142900,323175980,11060,11060,11060,11060,2
20241104,142800,323153860,11060,11060,11060,11060,3
20241104,142700,323120680,11060,11060,11060,11060,4
20241104,142600,323076440,11060,11060,11060,11060,5
20241104,142500,323021140,11060,11060,11060,11050,11
20241104,142400,322899560,11060,11060,11060,11060,3
20241104,142300,322866380,11060,11060,11060,11060,105
20241104,142200,321705080,11060,11060,11060,11060,23
20241104,142100,321450700,11060,11050,11060,11050,80
20241104,142000,320566630,11050,11050,11050,11050,6
20241104,141900,320500330,11050,11050,11050,11050,9
20241104,141800,320400880,11050,11050,11050,11050,3
20241104,141700,320367730,11050,11050,11050,11050,4
20241104,141600,320323530,11050,11050,11050,11050,2
20241104,141500,320301430,11050,11050,11050,11050,95
20241104,141400,319251680,11050,11060,11060,11050,325
20241104,141300,315660400,11050,11060,11060,11050,4
20241104,141200,315616170,11060,11050,11060,11050,502
20241104,141100,310069050,11050,11060,11060,11050,203
20241104,141000,307825870,11060,11060,11060,11060,2
20241104,140900,307803750,11060,11060,11060,11060,5
20241104,140800,307748450,11060,11050,11060,11050,23
20241104,140700,307494270,11060,11060,11060,11060,2
20241104,140600,307472150,11060,11060,11060,11060,2
20241104,140500,307450030,11060,11050,11060,11050,13
20241104,140400,307306350,11060,11060,11060,11060,5
20241104,140300,307251050,11060,11060,11060,11060,2
20241104,140200,307228930,11060,11050,11060,11050,23
20241104,140100,306974760,11050,11060,11060,11050,203
20241104,140000,304731580,11060,11060,11060,11060,182
20241104,135900,302718660,11060,11060,11060,11060,3
20241104,135800,302685480,11060,11060,11060,11060,4
20241104,135700,302641240,11060,11060,11060,11050,14
20241104,135600,302486500,11060,11060,11060,11060,2
20241104,135500,302464380,11060,11060,11060,11060,4
20241104,135400,302420140,11060,11040,11060,11040,114
20241104,135300,301161500,11050,11050,11050,11050,6
20241104,135200,301095200,11050,11050,11050,11050,2
20241104,135100,301073100,11050,11050,11050,11050,3
20241104,135000,301039950,11050,11050,11050,11050,1
20241104,134900,301028900,11050,11050,11050,11050,26
20241104,134800,300741600,11050,11060,11060,11050,365
20241104,134700,296708240,11050,11050,11050,11050,1
20241104,134600,296697190,11050,11050,11050,11050,0
20241104,134500,296697190,11050,11050,11050,11050,0
20241104,134400,296697190,11050,11050,11050,11050,0
20241104,134300,296697190,11050,11050,11050,11050,0
20241104,134200,296697190,11050,11050,11050,11050,500
20241104,134100,291172190,11060,11060,11060,11050,80
20241104,134000,290287890,11060,11060,11060,11060,0
20241104,133900,290287890,11060,11060,11060,11060,6
20241104,133800,290221530,11060,11050,11060,11040,299
20241104,133700,286917460,11050,11050,11050,11050,1
20241104,133600,286906410,11040,11040,11040,11040,0
20241104,133500,286906410,11040,11040,11040,11040,0
20241104,133400,286906410,11040,11040,11040,11040,23
20241104,133300,286652490,11050,11050,11050,11050,28
20241104,133200,286343090,11050,11050,11050,11050,0
20241104,133100,286343090,11050,11050,11050,11050,32
20241104,133000,285989490,11050,11050,11050,11050,28
20241104,132900,285680090,11050,11050,11050,11050,226
20241104,132800,283182790,11040,11040,11040,11040,0
20241104,132700,283182790,11040,11040,11040,11040,0
20241104,132600,283182790,11040,11040,11040,11040,0
20241104,132500,283182790,11040,11040,11040,11040,150
20241104,132400,281526790,11050,11050,11050,11050,0
20241104,132300,281526790,11050,11050,11050,11050,0
20241104,132200,281526790,11050,11050,11050,11050,0
20241104,132100,281526790,11050,11050,11050,11050,0
20241104,132000,281526790,11050,11050,11050,11050,0
20241104,131900,281526790,11050,11050,11050,11050,3
20241104,131800,281493640,11040,11040,11040,11040,10
20241104,131700,281383240,11050,11050,11050,11050,0
20241104,131600,281383240,11050,11050,11050,11050,0
20241104,131500,281383240,11050,11050,11050,11050,0
20241104,131400,281383240,11050,11050,11050,11050,0
20241104,131300,281383240,11050,11050,11050,11050,0
20241104,131200,281383240,11050,11050,11050,11050,0
20241104,131100,281383240,11050,11040,11050,11040,4
20241104,131000,281339070,11040,11040,11040,11040,1002
20241104,130900,270276990,11040,11040,11040,11040,1
20241104,130800,270265950,11050,11050,11050,11050,2
20241104,130700,270243850,11040,11040,11040,11040,0
20241104,130600,270243850,11040,11040,11040,11040,0
20241104,130500,270243850,11040,11040,11040,11040,0
20241104,130400,270243850,11040,11050,11050,11040,149
20241104,130300,268598600,11050,11040,11050,11040,11
20241104,130200,268477150,11050,11050,11050,11050,0
20241104,130100,268477150,11050,11050,11050,11050,0
20241104,130000,268477150,11050,11050,11050,11050,30
20241104,125900,268145650,11050,11050,11050,11050,1
20241104,125800,268134600,11040,11040,11040,11040,0
20241104,125700,268134600,11040,11040,11040,11040,0
20241104,125600,268134600,11040,11040,11040,11040,0
20241104,125500,268134600,11040,11040,11040,11040,74
20241104,125400,267317640,11050,11050,11050,11050,0
20241104,125300,267317640,11050,11050,11050,11050,69
20241104,125200,266555190,11050,11050,11050,11050,43
20241104,125100,266080040,11040,11040,11040,11040,0
20241104,125000,266080040,11040,11040,11040,11040,0
20241104,124900,266080040,11040,11040,11040,11040,200
20241104,124800,263872040,11050,11050,11050,11050,0
20241104,124700,263872040,11050,11050,11050,11050,0
20241104,124600,263872040,11050,11050,11050,11050,3
20241104,124500,263838890,11050,11050,11050,11050,1
20241104,124400,263827840,11030,11030,11030,11030,0
20241104,124300,263827840,11030,11030,11030,11030,0
20241104,124200,263827840,11030,11030,11030,11030,0
20241104,124100,263827840,11030,11030,11030,11030,0
20241104,124000,263827840,11030,11030,11030,11030,0
20241104,123900,263827840,11030,11030,11030,11030,0
20241104,123800,263827840,11030,11030,11030,11030,0
20241104,123700,263827840,11030,11030,11030,11030,0
20241104,123600,263827840,11030,11030,11030,11030,0
20241104,123500,263827840,11030,11030,11030,11030,0
20241104,123400,263827840,11030,11030,11030,11030,0
20241104,123300,263827840,11030,11030,11030,11030,0
20241104,123200,263827840,11030,11030,11030,11030,0
20241104,123100,263827840,11030,11030,11030,11030,2000
20241104,123000,241767840,11050,11050,11050,11050,9
20241104,122900,241668390,11040,11040,11040,11040,0
20241104,122800,241668390,11040,11040,11040,11040,0
20241104,122700,241668390,11040,11040,11040,11040,0
20241104,122600,241668390,11040,11040,11040,11040,69
20241104,122500,240906630,11040,11040,11040,11040,0
20241104,122400,240906630,11040,11040,11040,11040,0
20241104,122300,240906630,11040,11040,11040,11040,63
20241104,122200,240211110,11050,11050,11050,11050,0
20241104,122100,240211110,11050,11050,11050,11050,0
20241104,122000,240211110,11050,11050,11050,11050,7
20241104,121900,240133760,11040,11040,11040,11040,97
20241104,121800,239062880,11040,11040,11040,11040,30
20241104,121700,238731680,11050,11050,11050,11050,0
20241104,121600,238731680,11050,11050,11050,11050,0
20241104,121500,238731680,11050,11050,11050,11050,3
20241104,121400,238698530,11040,11040,11040,11040,0
20241104,121300,238698530,11040,11040,11040,11040,10
20241104,121200,238588130,11040,11040,11040,11040,67
20241104,121100,237848450,11040,11040,11040,11040,0
20241104,121000,237848450,11040,11040,11040,11040,26
20241104,120900,237561410,11040,11040,11040,11040,100
20241104,120800,236457410,11040,11040,11040,11040,0
20241104,120700,236457410,11040,11040,11040,11040,0
20241104,120600,236457410,11040,11040,11040,11040,165
20241104,120500,234635810,11040,11030,11040,11030,466
20241104,120400,229494460,11030,11030,11030,11030,0
20241104,120300,229494460,11030,11030,11030,11030,0
20241104,120200,229494460,11030,11030,11030,11030,12
20241104,120100,229362100,11030,11030,11030,11030,1
20241104,120000,229351070,11020,11020,11020,11020,0
20241104,115900,229351070,11020,11020,11020,11020,0
20241104,115800,229351070,11020,11020,11020,11020,0
20241104,115700,229351070,11020,11020,11020,11020,20
20241104,115600,229130670,11020,11020,11020,11020,0
20241104,115500,229130670,11020,11020,11020,11020,1
20241104,115400,229119650,11030,11030,11030,11030,20
20241104,115300,228899050,11020,11020,11020,11020,1
20241104,115200,228888030,10980,11020,11020,10980,101
20241104,115100,227776260,11020,11020,11020,11020,0
20241104,115000,227776260,11020,11020,11020,11020,20
20241104,114900,227555860,11030,11030,11030,11030,152
20241104,114800,225879300,11040,11030,11040,11030,35
20241104,114700,225492910,11040,11030,11040,11030,205
20241104,114600,223231730,11020,11020,11020,11020,0
20241104,114500,223231730,11020,11020,11020,11020,44
20241104,114400,222746850,11020,11020,11020,11020,1
20241104,114300,222735830,11030,11030,11030,11030,0
20241104,114200,222735830,11030,11030,11030,11030,1
20241104,114100,222724800,11030,11030,11030,11030,89
20241104,114000,221743130,11020,11020,11020,11020,0
20241104,113900,221743130,11020,11020,11020,11020,0
20241104,113800,221743130,11020,11020,11020,11020,0
20241104,113700,221743130,11020,11020,11020,11020,0
20241104,113600,221743130,11020,11020,11020,11020,20
20241104,113500,221522730,11030,11030,11030,11030,29
20241104,113400,221202860,11030,11030,11030,11030,101
20241104,113300,220088830,11020,11020,11020,11020,0
20241104,113200,220088830,11020,11020,11020,11020,97
20241104,113100,219019890,11020,11020,11020,11020,0
20241104,113000,219019890,11020,11020,11020,11020,162
20241104,112900,217234650,11020,11020,11020,11020,13
20241104,112800,217091390,11020,11020,11020,11020,0
20241104,112700,217091390,11020,11020,11020,11020,0
20241104,112600,217091390,11020,11020,11020,11020,20
20241104,112500,216870990,11030,11030,11030,11030,64
20241104,112400,216165070,11030,11030,11030,11030,289
20241104,112300,212977400,11030,11030,11030,11030,275
20241104,112200,209944150,11030,11030,11030,11030,0
20241104,112100,209944150,11030,11030,11030,11030,10
20241104,112000,209833850,11040,11040,11040,11040,0
20241104,111900,209833850,11040,11040,11040,11040,14
20241104,111800,209679290,11040,11030,11040,11030,136
20241104,111700,208179200,11030,11030,11030,11030,191
20241104,111600,206072470,11040,11040,11040,11040,125
20241104,111500,204692470,11040,11040,11040,11040,29
20241104,111400,204372310,11040,11040,11040,11040,39
20241104,111300,203941750,11050,11050,11050,11040,205
20241104,111200,201678220,11040,11040,11040,11040,101
20241104,111100,200563180,11030,11030,11030,11030,4
20241104,111000,200519060,11030,11030,11030,11030,87
20241104,110900,199559450,11040,11040,11040,11040,0
20241104,110800,199559450,11040,11040,11040,11040,69
20241104,110700,198797690,11040,11040,11040,11040,96
20241104,110600,197737850,11040,11040,11040,11040,96
20241104,110500,196678010,10990,10990,10990,10990,0
20241104,110400,196678010,10990,10990,10990,10990,0
20241104,110300,196678010,10990,10990,10990,10990,0
20241104,110200,196678010,10990,10990,10990,10990,1
20241104,110100,196667020,10990,11040,11040,10990,529
20241104,110000,190845580,11040,11040,11040,11040,0
20241104,105900,190845580,11040,11040,11040,11040,144
20241104,105800,189255820,11040,11040,11040,11040,112
20241104,105700,188019340,11040,11040,11040,11040,0
20241104,105600,188019340,11040,11040,11040,11040,0
20241104,105500,188019340,11040,11040,11040,11040,69
20241104,105400,187257580,11040,11040,11040,11040,0
20241104,105300,187257580,11040,11040,11040,11040,3
20241104,105200,187224460,11040,11040,11040,11040,42
20241104,105100,186760780,11050,11050,11050,11050,1
20241104,105000,186749730,11040,11040,11040,11040,150
20241104,104900,185093730,11040,11040,11040,11040,70
20241104,104800,184320930,11000,11000,11000,11000,0
20241104,104700,184320930,11000,11000,11000,11000,100
20241104,104600,183220930,11000,11000,11000,11000,0
20241104,104500,183220930,11000,11000,11000,11000,0
20241104,104400,183220930,11000,11040,11050,11000,290
20241104,104300,180019080,11040,11040,11040,11040,30
20241104,104200,179687880,11040,11040,11040,11040,0
20241104,104100,179687880,11040,11040,11040,11040,41
20241104,104000,179235240,11040,11040,11040,11040,47
20241104,103900,178716360,11040,11040,11040,11040,0
20241104,103800,178716360,11040,11040,11040,11040,53
20241104,103700,178131240,11040,11040,11040,11040,8
20241104,103600,178042920,11050,11050,11050,11050,0
20241104,103500,178042920,11050,11050,11050,11050,27
20241104,103400,177744570,11050,11050,11050,11050,0
20241104,103300,177744570,11050,11050,11050,11050,154
20241104,103200,176042870,11060,11050,11060,11050,51
20241104,103100,175478820,11050,11060,11060,11050,67
20241104,103000,174738180,11060,11040,11060,11040,394
20241104,102900,170382100,11040,11050,11050,11040,94
20241104,102800,169343760,11060,11010,11060,11010,38
20241104,102700,168923880,11050,11060,11060,11050,255
20241104,102600,166103780,11060,11060,11060,11060,1
20241104,102500,166092720,11070,11060,11070,11060,272
20241104,102400,163084390,11060,11060,11060,11060,1
20241104,102300,163073330,11060,11060,11060,11060,0
20241104,102200,163073330,11060,11050,11060,11050,95
20241104,102100,162023260,11050,11050,11050,11040,362
20241104,102000,158023410,11040,11030,11050,11010,469
20241104,101900,152845530,11040,11030,11040,11030,161
20241104,101800,151069420,11030,11040,11040,11030,102
20241104,101700,149944350,11030,11030,11030,11030,0
20241104,101600,149944350,11030,11030,11030,11030,100
20241104,101500,148841350,11030,11000,11030,11000,668
20241104,101400,141485670,11000,11000,11000,11000,10
20241104,101300,141375670,11000,11000,11000,11000,98
20241104,101200,140297670,11000,11000,11000,11000,0
20241104,101100,140297670,11000,11000,11000,11000,29
20241104,101000,139978670,11000,11000,11000,11000,0
20241104,100900,139978670,11000,11000,11000,11000,1
20241104,100800,139967670,11000,10990,11000,10990,545
20241104,100700,133977830,10990,10990,10990,10990,96
20241104,100600,132922790,10990,11000,11000,10990,723
20241104,100500,124976840,11000,10990,11000,10990,315
20241104,100400,121514490,10990,10980,10990,10980,133
20241104,100300,120053860,10980,10980,10980,10980,104
20241104,100200,118911940,10980,10980,10980,10980,34
20241104,100100,118538620,10990,10990,10990,10990,269
20241104,100000,115582310,10990,10990,10990,10990,37
20241104,095900,115175680,11000,11000,11000,11000,0
20241104,095800,115175680,11000,11000,11000,11000,1
20241104,095700,115164680,11000,10990,11000,10990,1000
20241104,095600,104168400,10990,10990,10990,10990,0
20241104,095500,104168400,10990,11000,11000,10990,381
20241104,095400,99980520,11000,11000,11000,11000,98
20241104,095300,98902520,10990,10990,10990,10990,11
20241104,095200,98781630,10990,10970,10990,10970,2426
20241104,095100,72142640,10980,10960,10980,10960,278
20241104,095000,69094200,10960,10940,10960,10940,362
20241104,094900,65127600,10970,10960,10970,10960,157
20241104,094800,63405620,10960,10960,10970,10860,225
20241104,094700,60939500,10960,10940,10960,10940,318
20241104,094600,57456490,10940,10940,10940,10930,71
20241104,094500,56680430,10930,10940,10940,10880,233
20241104,094400,54135020,10940,10880,10940,10880,108
20241104,094300,52955510,10840,10840,10840,10840,0
20241104,094200,52955510,10840,10850,10850,10840,200
20241104,094100,50786470,10860,10860,10890,10860,124
20241104,094000,49439530,10860,10860,10860,10860,0
20241104,093900,49439530,10860,10870,10870,10860,339
20241104,093800,45757730,10890,10890,10890,10870,108
20241104,093700,44581900,10890,10900,10900,10890,14
20241104,093600,44429370,10860,10860,10860,10860,15
20241104,093500,44266470,10910,10870,10910,10870,443
20241104,093400,39450540,10870,10870,10870,10870,13
20241104,093300,39309230,10860,10870,10870,10860,16
20241104,093200,39135450,10850,10890,10910,10850,1888
20241104,093100,18633500,10910,10910,10910,10910,35
20241104,093000,18251650,10910,10900,10910,10890,149
20241104,092900,16627360,10890,10890,10890,10890,41
20241104,092800,16180870,10880,10880,10880,10880,15
20241104,092700,16017670,10880,10890,10890,10880,59
20241104,092600,15375260,10890,10890,10890,10890,0
20241104,092500,15375260,10890,10890,10890,10890,75
20241104,092400,14558510,10890,10890,10890,10890,12
20241104,092300,14427830,10880,10880,10880,10880,0
20241104,092200,14427830,10880,10880,10880,10880,325
20241104,092100,10891830,10880,10880,10890,10880,102
20241104,092000,9782060,10880,10910,10910,10880,111
20241104,091900,8571820,10880,10890,10890,10880,14
20241104,091800,8419470,10880,10880,10880,10880,0
20241104,091700,8419470,10880,10880,10880,10880,14
20241104,091600,8267150,10920,10910,10920,10910,33
20241104,091500,7907110,10930,10930,10930,10930,1
20241104,091400,7896180,10930,10920,10930,10920,36
20241104,091300,7503030,10930,10920,10930,10920,3
20241104,091200,7470260,10880,10880,10880,10880,0
20241104,091100,7470260,10880,10930,10940,10880,108
20241104,091000,6289740,10880,10930,10940,10880,40
20241104,090900,5852510,10940,10930,10940,10930,38
20241104,090800,5437090,10930,10930,10930,10930,29
20241104,090700,5120120,10930,10930,10930,10930,29
20241104,090600,4803150,10930,10930,10930,10930,0
20241104,090500,4803150,10930,10930,10930,10930,0
20241104,090400,4803150,10930,10930,10930,10930,0
20241104,090300,4803150,10930,10930,10930,10930,3
20241104,090200,4770360,10930,10930,10930,10930,0
20241104,090100,4770360,10930,10920,10930,10840,258
20241104,090000,1967470,10870,10870,10870,10870,181