KissMeData/032190/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191200,356910460,10910,10910,10910,10910,468
20241107,191100,356910460,10910,10910,10910,10910,0
20241107,191000,356910460,10910,10910,10910,10910,0
20241107,190900,356910460,10910,10910,10910,10910,0
20241107,190800,356910460,10910,10910,10910,10910,0
20241107,190700,356910460,10910,10910,10910,10910,0
20241107,190600,356910460,10910,10910,10910,10910,0
20241107,190500,356910460,10910,10910,10910,10910,0
20241107,190400,356910460,10910,10910,10910,10910,0
20241107,190300,356910460,10910,10910,10910,10910,0
20241107,190200,356910460,10910,10910,10910,10910,0
20241107,190100,356910460,10910,10910,10910,10910,0
20241107,190000,356910460,10910,10910,10910,10910,0
20241107,185900,356910460,10910,10910,10910,10910,0
20241107,185800,356910460,10910,10910,10910,10910,0
20241107,185700,356910460,10910,10910,10910,10910,0
20241107,185600,356910460,10910,10910,10910,10910,0
20241107,185500,356910460,10910,10910,10910,10910,0
20241107,185400,356910460,10910,10910,10910,10910,0
20241107,185300,356910460,10910,10910,10910,10910,0
20241107,185200,356910460,10910,10910,10910,10910,0
20241107,185100,356910460,10910,10910,10910,10910,0
20241107,185000,356910460,10910,10910,10910,10910,0
20241107,184900,356910460,10910,10910,10910,10910,0
20241107,184800,356910460,10910,10910,10910,10910,0
20241107,184700,356910460,10910,10910,10910,10910,0
20241107,184600,356910460,10910,10910,10910,10910,0
20241107,184500,356910460,10910,10910,10910,10910,0
20241107,184400,356910460,10910,10910,10910,10910,0
20241107,184300,356910460,10910,10910,10910,10910,0
20241107,184200,356910460,10910,10910,10910,10910,468
20241107,184100,356910460,10910,10910,10910,10910,0
20241107,184000,356910460,10910,10910,10910,10910,0
20241107,183900,356910460,10910,10910,10910,10910,0
20241107,183800,356910460,10910,10910,10910,10910,0
20241107,183700,356910460,10910,10910,10910,10910,0
20241107,183600,356910460,10910,10910,10910,10910,0
20241107,183500,356910460,10910,10910,10910,10910,0
20241107,183400,356910460,10910,10910,10910,10910,0
20241107,183300,356910460,10910,10910,10910,10910,0
20241107,183200,356910460,10910,10910,10910,10910,0
20241107,183100,356910460,10910,10910,10910,10910,0
20241107,183000,356910460,10910,10910,10910,10910,0
20241107,182900,356910460,10910,10910,10910,10910,0
20241107,182800,356910460,10910,10910,10910,10910,0
20241107,182700,356910460,10910,10910,10910,10910,0
20241107,182600,356910460,10910,10910,10910,10910,0
20241107,182500,356910460,10910,10910,10910,10910,0
20241107,182400,356910460,10910,10910,10910,10910,0
20241107,182300,356910460,10910,10910,10910,10910,0
20241107,182200,356910460,10910,10910,10910,10910,0
20241107,182100,356910460,10910,10910,10910,10910,0
20241107,182000,356910460,10910,10910,10910,10910,0
20241107,181900,356910460,10910,10910,10910,10910,0
20241107,181800,356910460,10910,10910,10910,10910,0
20241107,181700,356910460,10910,10910,10910,10910,0
20241107,181600,356910460,10910,10910,10910,10910,0
20241107,181500,356910460,10910,10910,10910,10910,0
20241107,181400,356910460,10910,10910,10910,10910,0
20241107,181300,356910460,10910,10910,10910,10910,0
20241107,181200,356910460,10910,10910,10910,10910,468
20241107,181100,356910460,10910,10910,10910,10910,0
20241107,181000,356910460,10910,10910,10910,10910,0
20241107,180900,356910460,10910,10910,10910,10910,0
20241107,180800,356910460,10910,10910,10910,10910,0
20241107,180700,356910460,10910,10910,10910,10910,0
20241107,180600,356910460,10910,10910,10910,10910,0
20241107,180500,356910460,10910,10910,10910,10910,0
20241107,180400,356910460,10910,10910,10910,10910,0
20241107,180300,356910460,10910,10910,10910,10910,0
20241107,180200,356910460,10910,10910,10910,10910,0
20241107,180100,356910460,10910,10910,10910,10910,0
20241107,180000,356910460,10910,10910,10910,10910,0
20241107,175900,356910460,10910,10910,10910,10910,0
20241107,175800,356910460,10910,10910,10910,10910,0
20241107,175700,356910460,10910,10910,10910,10910,0
20241107,175600,356910460,10910,10910,10910,10910,0
20241107,175500,356910460,10910,10910,10910,10910,0
20241107,175400,356910460,10910,10910,10910,10910,0
20241107,175300,356910460,10910,10910,10910,10910,0
20241107,175200,356910460,10910,10910,10910,10910,0
20241107,175100,356910460,10910,10910,10910,10910,0
20241107,175000,356910460,10910,10910,10910,10910,0
20241107,174900,356910460,10910,10910,10910,10910,0
20241107,174800,356910460,10910,10910,10910,10910,0
20241107,174700,356910460,10910,10910,10910,10910,0
20241107,174600,356910460,10910,10910,10910,10910,0
20241107,174500,356910460,10910,10910,10910,10910,0
20241107,174400,356910460,10910,10910,10910,10910,0
20241107,174300,356910460,10910,10910,10910,10910,0
20241107,174200,356910460,10910,10910,10910,10910,468
20241107,174100,356910460,10910,10910,10910,10910,0
20241107,174000,356910460,10910,10910,10910,10910,0
20241107,173900,356910460,10910,10910,10910,10910,0
20241107,173800,356910460,10910,10910,10910,10910,0
20241107,173700,356910460,10910,10910,10910,10910,0
20241107,173600,356910460,10910,10910,10910,10910,0
20241107,173500,356910460,10910,10910,10910,10910,0
20241107,173400,356910460,10910,10910,10910,10910,0
20241107,173300,356910460,10910,10910,10910,10910,0
20241107,173200,356910460,10910,10910,10910,10910,0
20241107,173100,356910460,10910,10910,10910,10910,0
20241107,173000,356910460,10910,10910,10910,10910,0
20241107,172900,356910460,10910,10910,10910,10910,0
20241107,172800,356910460,10910,10910,10910,10910,0
20241107,172700,356910460,10910,10910,10910,10910,0
20241107,172600,356910460,10910,10910,10910,10910,0
20241107,172500,356910460,10910,10910,10910,10910,0
20241107,172400,356910460,10910,10910,10910,10910,0
20241107,172300,356910460,10910,10910,10910,10910,0
20241107,172200,356910460,10910,10910,10910,10910,0
20241107,172100,356910460,10910,10910,10910,10910,0
20241107,172000,356910460,10910,10910,10910,10910,0
20241107,171900,356910460,10910,10910,10910,10910,0
20241107,171800,356910460,10910,10910,10910,10910,0
20241107,171700,356910460,10910,10910,10910,10910,0
20241107,171600,356910460,10910,10910,10910,10910,0
20241107,171500,356910460,10910,10910,10910,10910,0
20241107,171400,356910460,10910,10910,10910,10910,0
20241107,171300,356910460,10910,10910,10910,10910,0
20241107,171200,356910460,10910,10910,10910,10910,468
20241107,171100,356910460,10910,10910,10910,10910,0
20241107,171000,356910460,10910,10910,10910,10910,0
20241107,170900,356910460,10910,10910,10910,10910,0
20241107,170800,356910460,10910,10910,10910,10910,0
20241107,170700,356910460,10910,10910,10910,10910,0
20241107,170600,356910460,10910,10910,10910,10910,0
20241107,170500,356910460,10910,10910,10910,10910,0
20241107,170400,356910460,10910,10910,10910,10910,0
20241107,170300,356910460,10910,10910,10910,10910,0
20241107,170200,356910460,10910,10910,10910,10910,0
20241107,170100,356910460,10910,10910,10910,10910,0
20241107,170000,356910460,10910,10910,10910,10910,0
20241107,165900,356910460,10910,10910,10910,10910,0
20241107,165800,356910460,10910,10910,10910,10910,0
20241107,165700,356910460,10910,10910,10910,10910,0
20241107,165600,356910460,10910,10910,10910,10910,0
20241107,165500,356910460,10910,10910,10910,10910,0
20241107,165400,356910460,10910,10910,10910,10910,0
20241107,165300,356910460,10910,10910,10910,10910,0
20241107,165200,356910460,10910,10910,10910,10910,0
20241107,165100,356910460,10910,10910,10910,10910,0
20241107,165000,356910460,10910,10910,10910,10910,0
20241107,164900,356910460,10910,10910,10910,10910,0
20241107,164800,356910460,10910,10910,10910,10910,0
20241107,164700,356910460,10910,10910,10910,10910,0
20241107,164600,356910460,10910,10910,10910,10910,0
20241107,164500,356910460,10910,10910,10910,10910,0
20241107,164400,356910460,10910,10910,10910,10910,0
20241107,164300,356910460,10910,10910,10910,10910,0
20241107,164200,356910460,10910,10910,10910,10910,468
20241107,164100,356910460,10910,10910,10910,10910,0
20241107,164000,356910460,10910,10910,10910,10910,0
20241107,163900,356910460,10910,10910,10910,10910,0
20241107,163800,356910460,10910,10910,10910,10910,0
20241107,163700,356910460,10910,10910,10910,10910,0
20241107,163600,356910460,10910,10910,10910,10910,0
20241107,163500,356910460,10910,10910,10910,10910,0
20241107,163400,356910460,10910,10910,10910,10910,0
20241107,163300,356910460,10910,10910,10910,10910,0
20241107,163200,356910460,10910,10910,10910,10910,0
20241107,163100,356910460,10910,10910,10910,10910,0
20241107,163000,356910460,10910,10910,10910,10910,0
20241107,162900,356910460,10910,10910,10910,10910,0
20241107,162800,356910460,10910,10910,10910,10910,0
20241107,162700,356910460,10910,10910,10910,10910,0
20241107,162600,356910460,10910,10910,10910,10910,0
20241107,162500,356910460,10910,10910,10910,10910,0
20241107,162400,356910460,10910,10910,10910,10910,0
20241107,162300,356910460,10910,10910,10910,10910,0
20241107,162200,356910460,10910,10910,10910,10910,0
20241107,162100,356910460,10910,10910,10910,10910,0
20241107,162000,356910460,10910,10910,10910,10910,0
20241107,161900,356910460,10910,10910,10910,10910,0
20241107,161800,356910460,10910,10910,10910,10910,0
20241107,161700,356910460,10910,10910,10910,10910,0
20241107,161600,356910460,10910,10910,10910,10910,0
20241107,161500,356910460,10910,10910,10910,10910,0
20241107,161400,356910460,10910,10910,10910,10910,0
20241107,161300,356910460,10910,10910,10910,10910,0
20241107,161200,356910460,10910,10910,10910,10910,468
20241107,161100,356910460,10910,10910,10910,10910,0
20241107,161000,356910460,10910,10910,10910,10910,0
20241107,160900,356910460,10910,10910,10910,10910,0
20241107,160800,356910460,10910,10910,10910,10910,0
20241107,160700,356910460,10910,10910,10910,10910,0
20241107,160600,356910460,10910,10910,10910,10910,0
20241107,160500,356910460,10910,10910,10910,10910,0
20241107,160400,356910460,10910,10910,10910,10910,0
20241107,160300,356910460,10910,10910,10910,10910,0
20241107,160200,356910460,10910,10910,10910,10910,0
20241107,160100,356910460,10910,10910,10910,10910,0
20241107,160000,356910460,10910,10910,10910,10910,0
20241107,155900,356910460,10910,10910,10910,10910,0
20241107,155800,356910460,10910,10910,10910,10910,0
20241107,155700,356910460,10910,10910,10910,10910,0
20241107,155600,356910460,10910,10910,10910,10910,0
20241107,155500,356910460,10910,10910,10910,10910,0
20241107,155400,356910460,10910,10910,10910,10910,0
20241107,155300,356910460,10910,10910,10910,10910,0
20241107,155200,356910460,10910,10910,10910,10910,0
20241107,155100,356910460,10910,10910,10910,10910,0
20241107,155000,356910460,10910,10910,10910,10910,0
20241107,154900,356910460,10910,10910,10910,10910,0
20241107,154800,356910460,10910,10910,10910,10910,0
20241107,154700,356910460,10910,10910,10910,10910,0
20241107,154600,356910460,10910,10910,10910,10910,0
20241107,154500,356910460,10910,10910,10910,10910,0
20241107,154400,356910460,10910,10910,10910,10910,0
20241107,154300,356910460,10910,10910,10910,10910,0
20241107,154200,356910460,10910,10910,10910,10910,468
20241107,154100,356910460,10910,10910,10910,10910,0
20241107,154000,356910460,10910,10910,10910,10910,0
20241107,153900,356910460,10910,10910,10910,10910,0
20241107,153800,356910460,10910,10910,10910,10910,0
20241107,153700,356910460,10910,10910,10910,10910,0
20241107,153600,356910460,10910,10910,10910,10910,0
20241107,153500,356910460,10910,10910,10910,10910,0
20241107,153400,356910460,10910,10910,10910,10910,0
20241107,153300,356910460,10910,10910,10910,10910,0
20241107,153200,356910460,10910,10910,10910,10910,0
20241107,153100,356910460,10910,10910,10910,10910,0
20241107,153000,356910460,10910,10910,10910,10910,468
20241107,152900,351804580,10940,10940,10940,10940,0
20241107,152800,351804580,10940,10940,10940,10940,0
20241107,152700,351804580,10940,10940,10940,10940,0
20241107,152600,351804580,10940,10940,10940,10940,0
20241107,152500,351804580,10940,10940,10940,10940,0
20241107,152400,351804580,10940,10940,10940,10940,0
20241107,152300,351804580,10940,10940,10940,10940,0
20241107,152200,351804580,10940,10940,10940,10940,0
20241107,152100,351804580,10940,10940,10940,10940,0
20241107,152000,351804580,10940,10940,10940,10940,0
20241107,151900,351804580,10940,10930,10940,10930,84
20241107,151800,350886400,10930,10930,10930,10930,955
20241107,151700,340448250,10940,10940,10940,10940,118
20241107,151600,339157330,10950,10950,10950,10950,0
20241107,151500,339157330,10950,10950,10950,10950,0
20241107,151400,339157330,10950,10950,10950,10950,1
20241107,151300,339146380,10950,10950,10950,10950,0
20241107,151200,339146380,10950,10950,10950,10950,1000
20241107,151100,328196380,10930,10930,10930,10930,0
20241107,151000,328196380,10930,10930,10930,10930,0
20241107,150900,328196380,10930,10930,10930,10930,0
20241107,150800,328196380,10930,10930,10930,10930,0
20241107,150700,328196380,10930,10930,10930,10930,1
20241107,150600,328185450,10930,10930,10940,10930,29
20241107,150500,327868430,10940,10940,10940,10940,0
20241107,150400,327868430,10940,10940,10940,10940,2
20241107,150300,327846550,10940,10940,10940,10940,0
20241107,150200,327846550,10940,10940,10940,10940,12
20241107,150100,327715270,10940,10940,10940,10940,0
20241107,150000,327715270,10940,10920,10940,10920,51
20241107,145900,327158330,10940,10940,10940,10940,0
20241107,145800,327158330,10940,10940,10940,10920,125
20241107,145700,325793230,10940,10940,10940,10940,1
20241107,145600,325782290,10940,10940,10940,10940,0
20241107,145500,325782290,10940,10940,10940,10940,8
20241107,145400,325694770,10950,10950,10950,10950,0
20241107,145300,325694770,10950,10950,10950,10950,0
20241107,145200,325694770,10950,10950,10950,10950,0
20241107,145100,325694770,10950,10950,10950,10950,10
20241107,145000,325585270,10920,10920,10920,10920,25
20241107,144900,325312270,10910,10920,10920,10910,106
20241107,144800,324155750,10920,10920,10920,10920,16
20241107,144700,323981030,10920,10920,10920,10920,1
20241107,144600,323970110,10920,10920,10920,10920,1
20241107,144500,323959190,10920,10920,10920,10920,201
20241107,144400,321764270,10910,10910,10910,10910,121
20241107,144300,320444160,10910,10910,10910,10910,0
20241107,144200,320444160,10910,10910,10910,10910,0
20241107,144100,320444160,10910,10910,10910,10910,0
20241107,144000,320444160,10910,10910,10910,10910,50
20241107,143900,319898660,10910,10910,10910,10910,0
20241107,143800,319898660,10910,10920,10920,10910,112
20241107,143700,318676620,10920,10910,10920,10910,165
20241107,143600,316876320,10920,10920,10920,10920,0
20241107,143500,316876320,10920,10920,10920,10920,0
20241107,143400,316876320,10920,10920,10920,10920,0
20241107,143300,316876320,10920,10920,10920,10920,0
20241107,143200,316876320,10920,10920,10920,10920,0
20241107,143100,316876320,10920,10920,10920,10920,20
20241107,143000,316657920,10920,10920,10920,10920,0
20241107,142900,316657920,10920,10920,10920,10920,0
20241107,142800,316657920,10920,10920,10920,10920,34
20241107,142700,316286640,10950,10950,10950,10950,0
20241107,142600,316286640,10950,10950,10950,10950,0
20241107,142500,316286640,10950,10950,10950,10950,0
20241107,142400,316286640,10950,10950,10950,10950,0
20241107,142300,316286640,10950,10950,10950,10950,1
20241107,142200,316275690,10950,10950,10950,10950,1
20241107,142100,316264740,10910,10910,10910,10910,0
20241107,142000,316264740,10910,10910,10910,10910,32
20241107,141900,315915620,10910,10910,10910,10910,1
20241107,141800,315904710,10910,10910,10910,10910,2
20241107,141700,315882890,10910,10910,10910,10910,34
20241107,141600,315511950,10940,10940,10940,10940,0
20241107,141500,315511950,10940,10940,10940,10940,246
20241107,141400,312820710,10940,10900,10940,10900,323
20241107,141300,309289850,10900,10900,10900,10900,72
20241107,141200,308505050,10910,10910,10910,10910,0
20241107,141100,308505050,10910,10910,10910,10910,20
20241107,141000,308286850,10940,10940,10940,10940,1
20241107,140900,308275910,10900,10900,10900,10900,0
20241107,140800,308275910,10900,10900,10900,10900,0
20241107,140700,308275910,10900,10900,10900,10900,0
20241107,140600,308275910,10900,10900,10900,10900,66
20241107,140500,307556510,10890,10890,10890,10890,0
20241107,140400,307556510,10890,10890,10890,10890,0
20241107,140300,307556510,10890,10890,10890,10890,0
20241107,140200,307556510,10890,10900,10900,10890,66
20241107,140100,306837700,10900,10900,10900,10900,17
20241107,140000,306652400,10900,10900,10900,10900,500
20241107,135900,301202400,10910,10910,10910,10910,4
20241107,135800,301158760,10890,10910,10910,10890,176
20241107,135700,299241220,10900,10920,10920,10900,1286
20241107,135600,285212410,10930,10930,10930,10930,0
20241107,135500,285212410,10930,10930,10930,10930,1
20241107,135400,285201480,10940,10940,10940,10940,0
20241107,135300,285201480,10940,10940,10940,10940,0
20241107,135200,285201480,10940,10940,10940,10940,0
20241107,135100,285201480,10940,10940,10940,10940,26
20241107,135000,284917040,10930,10930,10930,10930,100
20241107,134900,283824040,10930,10930,10930,10930,112
20241107,134800,282599880,10930,10930,10930,10930,0
20241107,134700,282599880,10930,10960,10960,10930,2392
20241107,134600,256404450,10960,10960,10960,10960,0
20241107,134500,256404450,10960,10960,10960,10960,2
20241107,134400,256382530,10970,10970,10970,10970,0
20241107,134300,256382530,10970,10970,10970,10970,0
20241107,134200,256382530,10970,10970,10970,10970,0
20241107,134100,256382530,10970,10970,10970,10970,0
20241107,134000,256382530,10970,10970,10970,10970,0
20241107,133900,256382530,10970,10970,10970,10970,0
20241107,133800,256382530,10970,10970,10970,10970,41
20241107,133700,255932760,10990,10990,10990,10990,0
20241107,133600,255932760,10990,10990,10990,10990,2
20241107,133500,255910780,11000,11000,11000,11000,46
20241107,133400,255404780,11000,11000,11000,11000,0
20241107,133300,255404780,11000,11000,11000,11000,0
20241107,133200,255404780,11000,11000,11000,11000,0
20241107,133100,255404780,11000,11000,11000,11000,0
20241107,133000,255404780,11000,11000,11000,11000,0
20241107,132900,255404780,11000,11000,11000,11000,0
20241107,132800,255404780,11000,11000,11000,11000,0
20241107,132700,255404780,11000,11000,11000,11000,0
20241107,132600,255404780,11000,10990,11000,10990,27
20241107,132500,255108040,10960,10960,10960,10960,0
20241107,132400,255108040,10960,10960,10960,10960,0
20241107,132300,255108040,10960,10960,10960,10960,0
20241107,132200,255108040,10960,10960,10960,10960,0
20241107,132100,255108040,10960,10960,10960,10960,37
20241107,132000,254702520,10960,10960,10960,10960,0
20241107,131900,254702520,10960,10960,10960,10960,0
20241107,131800,254702520,10960,10960,10960,10960,0
20241107,131700,254702520,10960,10960,10960,10960,0
20241107,131600,254702520,10960,10970,10970,10960,614
20241107,131500,247972990,10960,10960,10960,10960,0
20241107,131400,247972990,10960,10960,10960,10960,0
20241107,131300,247972990,10960,10960,10960,10960,0
20241107,131200,247972990,10960,10960,10960,10960,0
20241107,131100,247972990,10960,10960,10960,10960,0
20241107,131000,247972990,10960,10960,10960,10960,0
20241107,130900,247972990,10960,10960,10960,10960,0
20241107,130800,247972990,10960,10960,10960,10960,0
20241107,130700,247972990,10960,10960,10960,10960,19
20241107,130600,247764750,10960,10960,10960,10960,0
20241107,130500,247764750,10960,10970,10970,10960,41
20241107,130400,247314990,10960,10960,10960,10960,0
20241107,130300,247314990,10960,10960,10960,10960,20
20241107,130200,247095790,10960,10960,10960,10960,1
20241107,130100,247084830,10960,10970,10970,10960,215
20241107,130000,244727370,11000,11000,11000,11000,0
20241107,125900,244727370,11000,11010,11010,11000,15
20241107,125800,244562360,10960,10960,10960,10960,0
20241107,125700,244562360,10960,10980,10980,10960,50
20241107,125600,244014300,10970,10970,10970,10970,100
20241107,125500,242917300,10970,10970,10970,10970,10
20241107,125400,242807600,10980,10980,10980,10980,0
20241107,125300,242807600,10980,10980,10980,10980,0
20241107,125200,242807600,10980,10980,10980,10980,0
20241107,125100,242807600,10980,10980,10980,10980,0
20241107,125000,242807600,10980,11000,11000,10980,32
20241107,124900,242455800,11000,11000,11000,11000,0
20241107,124800,242455800,11000,11000,11000,11000,0
20241107,124700,242455800,11000,11000,11000,11000,0
20241107,124600,242455800,11000,11000,11000,11000,0
20241107,124500,242455800,11000,11000,11000,11000,0
20241107,124400,242455800,11000,11000,11000,11000,0
20241107,124300,242455800,11000,11000,11000,11000,0
20241107,124200,242455800,11000,11000,11000,11000,0
20241107,124100,242455800,11000,11000,11000,11000,1
20241107,124000,242444800,11020,11020,11020,11020,0
20241107,123900,242444800,11020,11020,11020,11020,0
20241107,123800,242444800,11020,11020,11020,11020,1
20241107,123700,242433780,10970,10970,10970,10970,0
20241107,123600,242433780,10970,10970,10970,10970,0
20241107,123500,242433780,10970,10970,10970,10970,0
20241107,123400,242433780,10970,10970,10970,10970,10
20241107,123300,242324080,10970,10970,10970,10970,50
20241107,123200,241775580,10970,10970,10970,10970,0
20241107,123100,241775580,10970,10970,10970,10970,150
20241107,123000,240130080,11020,11010,11020,11010,50
20241107,122900,239579390,11010,11010,11010,11010,1
20241107,122800,239568380,11010,11010,11010,11010,0
20241107,122700,239568380,11010,11010,11010,11010,0
20241107,122600,239568380,11010,11010,11010,11010,0
20241107,122500,239568380,11010,11010,11010,11010,0
20241107,122400,239568380,11010,11010,11010,11010,0
20241107,122300,239568380,11010,11010,11010,11010,0
20241107,122200,239568380,11010,11010,11010,11010,0
20241107,122100,239568380,11010,10990,11010,10960,2006
20241107,122000,217575420,11000,11000,11000,11000,3
20241107,121900,217542420,11010,11010,11010,11010,2
20241107,121800,217520400,11020,11020,11020,11020,0
20241107,121700,217520400,11020,11020,11030,11020,71
20241107,121600,216737970,11020,11020,11020,11020,0
20241107,121500,216737970,11020,11020,11020,11020,0
20241107,121400,216737970,11020,11020,11020,11020,67
20241107,121300,215999630,11030,11020,11030,11020,54
20241107,121200,215404450,11020,11020,11020,11020,14
20241107,121100,215250170,11030,11030,11030,11030,48
20241107,121000,214720730,11040,11040,11040,11040,0
20241107,120900,214720730,11040,10990,11040,10990,193
20241107,120800,212593170,10990,10990,10990,10990,0
20241107,120700,212593170,10990,10990,10990,10990,0
20241107,120600,212593170,10990,10990,10990,10990,1
20241107,120500,212582180,10990,10990,10990,10990,6
20241107,120400,212516240,10990,10980,10990,10970,107
20241107,120300,211342420,10970,10970,10980,10970,371
20241107,120200,207271940,10970,10970,10970,10970,0
20241107,120100,207271940,10970,10980,10980,10970,23
20241107,120000,207019610,10960,10960,10960,10960,0
20241107,115900,207019610,10960,10960,10960,10960,0
20241107,115800,207019610,10960,10960,10960,10960,0
20241107,115700,207019610,10960,10960,10960,10960,158
20241107,115600,205287930,10960,10960,10960,10960,0
20241107,115500,205287930,10960,10980,10980,10960,98
20241107,115400,204211930,10980,10980,10980,10980,0
20241107,115300,204211930,10980,10980,10980,10980,0
20241107,115200,204211930,10980,10980,10980,10980,0
20241107,115100,204211930,10980,10980,10980,10980,0
20241107,115000,204211930,10980,10980,10980,10980,11
20241107,114900,204091150,10990,10990,10990,10990,2
20241107,114800,204069170,10990,10990,10990,10990,0
20241107,114700,204069170,10990,10990,10990,10990,1
20241107,114600,204058180,10990,10990,10990,10990,0
20241107,114500,204058180,10990,10990,10990,10990,0
20241107,114400,204058180,10990,10990,10990,10990,0
20241107,114300,204058180,10990,10980,10990,10980,12
20241107,114200,203926400,10960,10970,10970,10960,7
20241107,114100,203849620,10970,10970,10970,10970,6
20241107,114000,203783800,10960,10940,10970,10940,1379
20241107,113900,188671480,10950,10950,10950,10950,9
20241107,113800,188572930,10950,10950,10950,10950,0
20241107,113700,188572930,10950,10950,10950,10950,0
20241107,113600,188572930,10950,10950,10950,10950,0
20241107,113500,188572930,10950,10950,10950,10950,15
20241107,113400,188408680,10950,10950,10950,10950,8
20241107,113300,188321080,10960,10960,10960,10960,2
20241107,113200,188299160,10960,10960,10960,10960,1
20241107,113100,188288200,10960,10960,10960,10960,0
20241107,113000,188288200,10960,10960,10960,10960,0
20241107,112900,188288200,10960,10960,10960,10960,1
20241107,112800,188277240,10960,10950,10960,10950,14
20241107,112700,188123930,10960,10960,10960,10960,0
20241107,112600,188123930,10960,10960,10960,10960,0
20241107,112500,188123930,10960,10960,10960,10960,0
20241107,112400,188123930,10960,10960,10960,10960,0
20241107,112300,188123930,10960,10960,10960,10960,0
20241107,112200,188123930,10960,10960,10960,10960,0
20241107,112100,188123930,10960,10960,10960,10960,0
20241107,112000,188123930,10960,10960,10960,10960,80
20241107,111900,187247130,10960,10960,10960,10960,0
20241107,111800,187247130,10960,10960,10960,10960,0
20241107,111700,187247130,10960,10960,10960,10960,3
20241107,111600,187214250,10960,10960,10960,10960,5
20241107,111500,187159450,10960,10960,10960,10960,0
20241107,111400,187159450,10960,10960,10960,10960,0
20241107,111300,187159450,10960,10960,10960,10960,0
20241107,111200,187159450,10960,10960,10960,10960,0
20241107,111100,187159450,10960,10970,10970,10960,33
20241107,111000,186797720,10910,10920,10920,10910,30
20241107,110900,186470400,10920,10920,10920,10920,1000
20241107,110800,175550400,10920,10960,10960,10920,100
20241107,110700,174457680,10960,10950,10970,10940,170
20241107,110600,172594810,10960,10960,10960,10960,0
20241107,110500,172594810,10960,10960,10960,10960,0
20241107,110400,172594810,10960,10960,10960,10960,0
20241107,110300,172594810,10960,10960,10960,10960,12
20241107,110200,172463290,10900,10910,10910,10900,261
20241107,110100,169618290,10900,10900,10900,10900,0
20241107,110000,169618290,10900,10910,10910,10900,200
20241107,105900,167438170,10910,10910,10910,10910,100
20241107,105800,166347170,10910,10910,10910,10910,0
20241107,105700,166347170,10910,10910,10910,10910,0
20241107,105600,166347170,10910,10910,10910,10910,0
20241107,105500,166347170,10910,10910,10910,10910,0
20241107,105400,166347170,10910,10910,10910,10910,2
20241107,105300,166325350,10920,10920,10920,10920,0
20241107,105200,166325350,10920,10920,10920,10920,0
20241107,105100,166325350,10920,10920,10920,10920,12
20241107,105000,166194310,10960,10960,10960,10960,0
20241107,104900,166194310,10960,10960,10960,10960,0
20241107,104800,166194310,10960,10960,10960,10960,0
20241107,104700,166194310,10960,10960,10960,10960,0
20241107,104600,166194310,10960,10960,10960,10960,0
20241107,104500,166194310,10960,10920,10960,10920,2
20241107,104400,166172430,10900,10900,10900,10900,130
20241107,104300,164755430,10910,10910,10910,10910,0
20241107,104200,164755430,10910,10910,10910,10910,0
20241107,104100,164755430,10910,10910,10910,10910,11
20241107,104000,164635420,10920,10920,10920,10920,18
20241107,103900,164438860,10950,10920,10950,10920,110
20241107,103800,163237060,10910,10910,10910,10910,0
20241107,103700,163237060,10910,10910,10910,10910,0
20241107,103600,163237060,10910,10910,10910,10910,0
20241107,103500,163237060,10910,10910,10910,10910,0
20241107,103400,163237060,10910,10910,10910,10910,0
20241107,103300,163237060,10910,10920,10920,10910,18
20241107,103200,163040660,10910,10910,10910,10910,0
20241107,103100,163040660,10910,10910,10910,10910,23
20241107,103000,162789730,10910,10910,10910,10910,0
20241107,102900,162789730,10910,10910,10910,10910,14
20241107,102800,162636990,10900,10900,10900,10900,0
20241107,102700,162636990,10900,10900,10900,10900,300
20241107,102600,159366990,10900,10900,10900,10900,0
20241107,102500,159366990,10900,10900,10900,10900,0
20241107,102400,159366990,10900,10900,10900,10900,1
20241107,102300,159356090,10910,10910,10910,10910,106
20241107,102200,158199630,10920,10920,10920,10920,0
20241107,102100,158199630,10920,10920,10920,10920,0
20241107,102000,158199630,10920,10920,10920,10920,5
20241107,101900,158145030,10920,10920,10920,10920,1
20241107,101800,158134110,10920,10920,10920,10920,1
20241107,101700,158123190,10920,10920,10920,10920,11
20241107,101600,158003070,10920,10920,10920,10920,1
20241107,101500,157992150,10920,10920,10920,10920,0
20241107,101400,157992150,10920,10910,10920,10910,40
20241107,101300,157555650,10910,10910,10910,10910,68
20241107,101200,156813770,10900,10900,10900,10900,0
20241107,101100,156813770,10900,10900,10900,10900,64
20241107,101000,156116170,10900,10900,10900,10900,0
20241107,100900,156116170,10900,10900,10900,10900,0
20241107,100800,156116170,10900,10900,10900,10900,0
20241107,100700,156116170,10900,10900,10900,10900,2
20241107,100600,156094370,10840,10840,10860,10840,70
20241107,100500,155335510,10860,10860,10860,10860,2347
20241107,100400,129847090,10830,10830,10830,10830,0
20241107,100300,129847090,10830,10830,10830,10830,5
20241107,100200,129792940,10830,10860,10860,10830,10
20241107,100100,129684610,10820,10820,10820,10820,0
20241107,100000,129684610,10820,10830,10830,10820,21
20241107,095900,129457190,10820,10870,10870,10820,2014
20241107,095800,107604820,10870,10870,10870,10870,1
20241107,095700,107593950,10870,10870,10870,10870,0
20241107,095600,107593950,10870,10890,10890,10870,591
20241107,095500,101166620,10890,10900,10900,10890,307
20241107,095400,97823270,10900,10900,10900,10900,20
20241107,095300,97605270,10900,10900,10900,10900,15
20241107,095200,97441770,10890,10890,10890,10890,9
20241107,095100,97343760,10900,10900,10900,10900,258
20241107,095000,94531560,10910,10910,10910,10910,24
20241107,094900,94269720,10910,10910,10910,10910,18
20241107,094800,94073340,10910,10910,10910,10910,0
20241107,094700,94073340,10910,10920,10920,10910,27
20241107,094600,93778760,10940,10940,10940,10940,1
20241107,094500,93767820,10900,10910,10910,10900,500
20241107,094400,88316540,10910,10920,10920,10910,513
20241107,094300,82715580,10930,10930,10930,10930,66
20241107,094200,81994200,10930,10930,10930,10930,1
20241107,094100,81983270,10930,10930,10930,10930,5
20241107,094000,81928620,10930,10930,10930,10930,6
20241107,093900,81863040,10930,10930,10930,10930,1
20241107,093800,81852110,10920,10920,10920,10920,202
20241107,093700,79646270,10910,10940,10940,10910,976
20241107,093600,68992890,10930,10930,10930,10930,0
20241107,093500,68992890,10930,10940,10940,10930,146
20241107,093400,67395710,10950,10950,10950,10950,131
20241107,093300,65961260,10960,10960,10960,10960,0
20241107,093200,65961260,10960,10970,10970,10960,47
20241107,093100,65446120,10980,10970,10980,10970,16
20241107,093000,65270590,10980,10980,10980,10980,11
20241107,092900,65149810,10980,10980,10980,10980,34
20241107,092800,64776490,10960,10960,10960,10960,28
20241107,092700,64469610,10960,10960,10960,10960,2
20241107,092600,64447690,10960,10960,10960,10960,3
20241107,092500,64414810,10940,10940,10940,10940,0
20241107,092400,64414810,10940,10940,10940,10940,27
20241107,092300,64119430,10940,10980,10980,10920,124
20241107,092200,62762480,10990,10990,10990,10990,0
20241107,092100,62762480,10990,10990,10990,10990,1
20241107,092000,62751490,10920,10920,10920,10920,0
20241107,091900,62751490,10920,11030,11030,10920,205
20241107,091800,60507660,11030,10950,11030,10950,85
20241107,091700,59576280,10950,10930,10950,10930,21
20241107,091600,59346670,10930,10910,10930,10910,169
20241107,091500,57500790,10950,10950,10950,10950,3
20241107,091400,57467940,10940,10930,10950,10900,1162
20241107,091300,44788370,10950,10950,10950,10920,79
20241107,091200,43925000,10920,10940,10940,10920,1118
20241107,091100,31712210,10940,10970,10970,10940,424
20241107,091000,27066430,10970,10980,10980,10970,322
20241107,090900,23532040,10990,10990,11020,10990,183
20241107,090800,21520780,10990,10980,10990,10980,168
20241107,090700,19676060,10980,11000,11000,10980,368
20241107,090600,15630050,11020,11020,11020,11020,3
20241107,090500,15596990,11010,11020,11020,11010,345
20241107,090400,11797490,11020,11020,11030,11020,376
20241107,090300,7653910,11040,11050,11050,11040,119
20241107,090200,6339480,11120,11040,11120,11040,59
20241107,090100,5687900,11040,11030,11060,11030,237
20241107,090000,3072630,11080,11010,11080,11010,279