KissMeData/034220/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191500,17769410560,10020,10020,10020,10020,55328
20241111,191400,17769410560,10020,10020,10020,10020,0
20241111,191300,17769410560,10020,10020,10020,10020,0
20241111,191200,17769410560,10020,10020,10020,10020,0
20241111,191100,17769410560,10020,10020,10020,10020,0
20241111,191000,17769410560,10020,10020,10020,10020,0
20241111,190900,17769410560,10020,10020,10020,10020,0
20241111,190800,17769410560,10020,10020,10020,10020,0
20241111,190700,17769410560,10020,10020,10020,10020,0
20241111,190600,17769410560,10020,10020,10020,10020,0
20241111,190500,17769410560,10020,10020,10020,10020,0
20241111,190400,17769410560,10020,10020,10020,10020,0
20241111,190300,17769410560,10020,10020,10020,10020,0
20241111,190200,17769410560,10020,10020,10020,10020,0
20241111,190100,17769410560,10020,10020,10020,10020,0
20241111,190000,17769410560,10020,10020,10020,10020,0
20241111,185900,17769410560,10020,10020,10020,10020,0
20241111,185800,17769410560,10020,10020,10020,10020,0
20241111,185700,17769410560,10020,10020,10020,10020,0
20241111,185600,17769410560,10020,10020,10020,10020,0
20241111,185500,17769410560,10020,10020,10020,10020,0
20241111,185400,17769410560,10020,10020,10020,10020,0
20241111,185300,17769410560,10020,10020,10020,10020,0
20241111,185200,17769410560,10020,10020,10020,10020,0
20241111,185100,17769410560,10020,10020,10020,10020,0
20241111,185000,17769410560,10020,10020,10020,10020,0
20241111,184900,17769410560,10020,10020,10020,10020,0
20241111,184800,17769410560,10020,10020,10020,10020,0
20241111,184700,17769410560,10020,10020,10020,10020,0
20241111,184600,17769410560,10020,10020,10020,10020,0
20241111,184500,17769410560,10020,10020,10020,10020,55328
20241111,184400,17769410560,10020,10020,10020,10020,0
20241111,184300,17769410560,10020,10020,10020,10020,0
20241111,184200,17769410560,10020,10020,10020,10020,0
20241111,184100,17769410560,10020,10020,10020,10020,0
20241111,184000,17769410560,10020,10020,10020,10020,0
20241111,183900,17769410560,10020,10020,10020,10020,0
20241111,183800,17769410560,10020,10020,10020,10020,0
20241111,183700,17769410560,10020,10020,10020,10020,0
20241111,183600,17769410560,10020,10020,10020,10020,0
20241111,183500,17769410560,10020,10020,10020,10020,0
20241111,183400,17769410560,10020,10020,10020,10020,0
20241111,183300,17769410560,10020,10020,10020,10020,0
20241111,183200,17769410560,10020,10020,10020,10020,0
20241111,183100,17769410560,10020,10020,10020,10020,0
20241111,183000,17769410560,10020,10020,10020,10020,0
20241111,182900,17769410560,10020,10020,10020,10020,0
20241111,182800,17769410560,10020,10020,10020,10020,0
20241111,182700,17769410560,10020,10020,10020,10020,0
20241111,182600,17769410560,10020,10020,10020,10020,0
20241111,182500,17769410560,10020,10020,10020,10020,0
20241111,182400,17769410560,10020,10020,10020,10020,0
20241111,182300,17769410560,10020,10020,10020,10020,0
20241111,182200,17769410560,10020,10020,10020,10020,0
20241111,182100,17769410560,10020,10020,10020,10020,0
20241111,182000,17769410560,10020,10020,10020,10020,0
20241111,181900,17769410560,10020,10020,10020,10020,0
20241111,181800,17769410560,10020,10020,10020,10020,0
20241111,181700,17769410560,10020,10020,10020,10020,0
20241111,181600,17769410560,10020,10020,10020,10020,0
20241111,181500,17769410560,10020,10020,10020,10020,55328
20241111,181400,17769410560,10020,10020,10020,10020,0
20241111,181300,17769410560,10020,10020,10020,10020,0
20241111,181200,17769410560,10020,10020,10020,10020,0
20241111,181100,17769410560,10020,10020,10020,10020,0
20241111,181000,17769410560,10020,10020,10020,10020,0
20241111,180900,17769410560,10020,10020,10020,10020,0
20241111,180800,17769410560,10020,10020,10020,10020,0
20241111,180700,17769410560,10020,10020,10020,10020,0
20241111,180600,17769410560,10020,10020,10020,10020,0
20241111,180500,17769410560,10020,10020,10020,10020,0
20241111,180400,17769410560,10020,10020,10020,10020,0
20241111,180300,17769410560,10020,10020,10020,10020,0
20241111,180200,17769410560,10020,10020,10020,10020,0
20241111,180100,17769410560,10020,10020,10020,10020,0
20241111,180000,17769410560,10020,10020,10020,10020,0
20241111,175900,17769410560,10020,10020,10020,10020,0
20241111,175800,17769410560,10020,10020,10020,10020,0
20241111,175700,17769410560,10020,10020,10020,10020,0
20241111,175600,17769410560,10020,10020,10020,10020,0
20241111,175500,17769410560,10020,10020,10020,10020,0
20241111,175400,17769410560,10020,10020,10020,10020,0
20241111,175300,17769410560,10020,10020,10020,10020,0
20241111,175200,17769410560,10020,10020,10020,10020,0
20241111,175100,17769410560,10020,10020,10020,10020,0
20241111,175000,17769410560,10020,10020,10020,10020,0
20241111,174900,17769410560,10020,10020,10020,10020,0
20241111,174800,17769410560,10020,10020,10020,10020,0
20241111,174700,17769410560,10020,10020,10020,10020,0
20241111,174600,17769410560,10020,10020,10020,10020,0
20241111,174500,17769410560,10020,10020,10020,10020,55328
20241111,174400,17769410560,10020,10020,10020,10020,0
20241111,174300,17769410560,10020,10020,10020,10020,0
20241111,174200,17769410560,10020,10020,10020,10020,0
20241111,174100,17769410560,10020,10020,10020,10020,0
20241111,174000,17769410560,10020,10020,10020,10020,0
20241111,173900,17769410560,10020,10020,10020,10020,0
20241111,173800,17769410560,10020,10020,10020,10020,0
20241111,173700,17769410560,10020,10020,10020,10020,0
20241111,173600,17769410560,10020,10020,10020,10020,0
20241111,173500,17769410560,10020,10020,10020,10020,0
20241111,173400,17769410560,10020,10020,10020,10020,0
20241111,173300,17769410560,10020,10020,10020,10020,0
20241111,173200,17769410560,10020,10020,10020,10020,0
20241111,173100,17769410560,10020,10020,10020,10020,0
20241111,173000,17769410560,10020,10020,10020,10020,0
20241111,172900,17769410560,10020,10020,10020,10020,0
20241111,172800,17769410560,10020,10020,10020,10020,0
20241111,172700,17769410560,10020,10020,10020,10020,0
20241111,172600,17769410560,10020,10020,10020,10020,0
20241111,172500,17769410560,10020,10020,10020,10020,0
20241111,172400,17769410560,10020,10020,10020,10020,0
20241111,172300,17769410560,10020,10020,10020,10020,0
20241111,172200,17769410560,10020,10020,10020,10020,0
20241111,172100,17769410560,10020,10020,10020,10020,0
20241111,172000,17769410560,10020,10020,10020,10020,0
20241111,171900,17769410560,10020,10020,10020,10020,0
20241111,171800,17769410560,10020,10020,10020,10020,0
20241111,171700,17769410560,10020,10020,10020,10020,0
20241111,171600,17769410560,10020,10020,10020,10020,0
20241111,171500,17769410560,10020,10020,10020,10020,55328
20241111,171400,17769410560,10020,10020,10020,10020,0
20241111,171300,17769410560,10020,10020,10020,10020,0
20241111,171200,17769410560,10020,10020,10020,10020,0
20241111,171100,17769410560,10020,10020,10020,10020,0
20241111,171000,17769410560,10020,10020,10020,10020,0
20241111,170900,17769410560,10020,10020,10020,10020,0
20241111,170800,17769410560,10020,10020,10020,10020,0
20241111,170700,17769410560,10020,10020,10020,10020,0
20241111,170600,17769410560,10020,10020,10020,10020,0
20241111,170500,17769410560,10020,10020,10020,10020,0
20241111,170400,17769410560,10020,10020,10020,10020,0
20241111,170300,17769410560,10020,10020,10020,10020,0
20241111,170200,17769410560,10020,10020,10020,10020,0
20241111,170100,17769410560,10020,10020,10020,10020,0
20241111,170000,17769410560,10020,10020,10020,10020,0
20241111,165900,17769410560,10020,10020,10020,10020,0
20241111,165800,17769410560,10020,10020,10020,10020,0
20241111,165700,17769410560,10020,10020,10020,10020,0
20241111,165600,17769410560,10020,10020,10020,10020,0
20241111,165500,17769410560,10020,10020,10020,10020,0
20241111,165400,17769410560,10020,10020,10020,10020,0
20241111,165300,17769410560,10020,10020,10020,10020,0
20241111,165200,17769410560,10020,10020,10020,10020,0
20241111,165100,17769410560,10020,10020,10020,10020,0
20241111,165000,17769410560,10020,10020,10020,10020,0
20241111,164900,17769410560,10020,10020,10020,10020,0
20241111,164800,17769410560,10020,10020,10020,10020,0
20241111,164700,17769410560,10020,10020,10020,10020,0
20241111,164600,17769410560,10020,10020,10020,10020,0
20241111,164500,17769410560,10020,10020,10020,10020,55328
20241111,164400,17769410560,10020,10020,10020,10020,0
20241111,164300,17769410560,10020,10020,10020,10020,0
20241111,164200,17769410560,10020,10020,10020,10020,0
20241111,164100,17769410560,10020,10020,10020,10020,0
20241111,164000,17769410560,10020,10020,10020,10020,0
20241111,163900,17769410560,10020,10020,10020,10020,0
20241111,163800,17769410560,10020,10020,10020,10020,0
20241111,163700,17769410560,10020,10020,10020,10020,0
20241111,163600,17769410560,10020,10020,10020,10020,0
20241111,163500,17769410560,10020,10020,10020,10020,0
20241111,163400,17769410560,10020,10020,10020,10020,0
20241111,163300,17769410560,10020,10020,10020,10020,0
20241111,163200,17769410560,10020,10020,10020,10020,0
20241111,163100,17769410560,10020,10020,10020,10020,0
20241111,163000,17769410560,10020,10020,10020,10020,0
20241111,162900,17769410560,10020,10020,10020,10020,0
20241111,162800,17769410560,10020,10020,10020,10020,0
20241111,162700,17769410560,10020,10020,10020,10020,0
20241111,162600,17769410560,10020,10020,10020,10020,0
20241111,162500,17769410560,10020,10020,10020,10020,0
20241111,162400,17769410560,10020,10020,10020,10020,0
20241111,162300,17769410560,10020,10020,10020,10020,0
20241111,162200,17769410560,10020,10020,10020,10020,0
20241111,162100,17769410560,10020,10020,10020,10020,0
20241111,162000,17769410560,10020,10020,10020,10020,0
20241111,161900,17769410560,10020,10020,10020,10020,0
20241111,161800,17769410560,10020,10020,10020,10020,0
20241111,161700,17769410560,10020,10020,10020,10020,0
20241111,161600,17769410560,10020,10020,10020,10020,0
20241111,161500,17769410560,10020,10020,10020,10020,55328
20241111,161400,17769410560,10020,10020,10020,10020,0
20241111,161300,17769410560,10020,10020,10020,10020,0
20241111,161200,17769410560,10020,10020,10020,10020,0
20241111,161100,17769410560,10020,10020,10020,10020,0
20241111,161000,17769410560,10020,10020,10020,10020,0
20241111,160900,17769410560,10020,10020,10020,10020,0
20241111,160800,17769410560,10020,10020,10020,10020,0
20241111,160700,17769410560,10020,10020,10020,10020,0
20241111,160600,17769410560,10020,10020,10020,10020,0
20241111,160500,17769410560,10020,10020,10020,10020,0
20241111,160400,17769410560,10020,10020,10020,10020,0
20241111,160300,17769410560,10020,10020,10020,10020,0
20241111,160200,17769410560,10020,10020,10020,10020,0
20241111,160100,17769410560,10020,10020,10020,10020,0
20241111,160000,17769410560,10020,10020,10020,10020,0
20241111,155900,17769410560,10020,10020,10020,10020,0
20241111,155800,17769410560,10020,10020,10020,10020,0
20241111,155700,17769410560,10020,10020,10020,10020,0
20241111,155600,17769410560,10020,10020,10020,10020,0
20241111,155500,17769410560,10020,10020,10020,10020,0
20241111,155400,17769410560,10020,10020,10020,10020,0
20241111,155300,17769410560,10020,10020,10020,10020,0
20241111,155200,17769410560,10020,10020,10020,10020,0
20241111,155100,17769410560,10020,10020,10020,10020,0
20241111,155000,17769410560,10020,10020,10020,10020,0
20241111,154900,17769410560,10020,10020,10020,10020,0
20241111,154800,17769410560,10020,10020,10020,10020,0
20241111,154700,17769410560,10020,10020,10020,10020,0
20241111,154600,17769410560,10020,10020,10020,10020,0
20241111,154500,17769410560,10020,10020,10020,10020,55328
20241111,154400,17769410560,10020,10020,10020,10020,0
20241111,154300,17769410560,10020,10020,10020,10020,0
20241111,154200,17769410560,10020,10020,10020,10020,0
20241111,154100,17769410560,10020,10020,10020,10020,0
20241111,154000,17769410560,10020,10020,10020,10020,0
20241111,153900,17769410560,10020,10020,10020,10020,0
20241111,153800,17769410560,10020,10020,10020,10020,0
20241111,153700,17769410560,10020,10020,10020,10020,0
20241111,153600,17769410560,10020,10020,10020,10020,0
20241111,153500,17769410560,10020,10020,10020,10020,0
20241111,153400,17769410560,10020,10020,10020,10020,0
20241111,153300,17769410560,10020,10020,10020,10020,0
20241111,153200,17769410560,10020,10020,10020,10020,0
20241111,153100,17769410560,10020,10020,10020,10020,0
20241111,153000,17769410560,10020,10020,10020,10020,55328
20241111,152900,17215024000,10040,10040,10040,10040,0
20241111,152800,17215024000,10040,10040,10040,10040,0
20241111,152700,17215024000,10040,10040,10040,10040,0
20241111,152600,17215024000,10040,10040,10040,10040,0
20241111,152500,17215024000,10040,10040,10040,10040,0
20241111,152400,17215024000,10040,10040,10040,10040,0
20241111,152300,17215024000,10040,10040,10040,10040,0
20241111,152200,17215024000,10040,10040,10040,10040,0
20241111,152100,17215024000,10040,10040,10040,10040,0
20241111,152000,17215024000,10040,10040,10040,10040,0
20241111,151900,17215024000,10040,10030,10040,10030,10850
20241111,151800,17106095710,10040,10030,10040,10030,1754
20241111,151700,17088497250,10030,10040,10050,10030,6110
20241111,151600,17027162060,10040,10040,10050,10030,1278
20241111,151500,17014332350,10040,10040,10050,10030,3156
20241111,151400,16982647180,10040,10030,10040,10030,11896
20241111,151300,16863226970,10030,10030,10040,10030,2017
20241111,151200,16842985120,10030,10030,10040,10030,1761
20241111,151100,16825318280,10040,10030,10040,10030,2325
20241111,151000,16801982630,10040,10030,10040,10030,774
20241111,150900,16794216680,10040,10030,10040,10030,1129
20241111,150800,16782889370,10040,10030,10040,10030,744
20241111,150700,16775426080,10040,10030,10040,10030,1111
20241111,150600,16764281850,10040,10040,10050,10030,1874
20241111,150500,16745465950,10040,10040,10050,10040,9004
20241111,150400,16655059860,10040,10040,10050,10040,1095
20241111,150300,16644065200,10050,10040,10050,10040,357
20241111,150200,16640480520,10050,10040,10050,10030,1323
20241111,150100,16627202250,10040,10040,10050,10030,2228
20241111,150000,16604833430,10040,10030,10040,10030,4849
20241111,145900,16556155010,10030,10040,10040,10030,1080
20241111,145800,16545321060,10040,10030,10040,10030,2374
20241111,145700,16521502540,10030,10030,10040,10030,625
20241111,145600,16515232300,10040,10030,10040,10030,1606
20241111,145500,16499111940,10030,10040,10040,10030,1086
20241111,145400,16488216840,10030,10020,10040,10020,1553
20241111,145300,16472646360,10020,10040,10040,10020,4733
20241111,145200,16425175690,10030,10030,10040,10030,6139
20241111,145100,16363594120,10030,10030,10040,10030,1431
20241111,145000,16349237730,10040,10030,10040,10030,2637
20241111,144900,16322779740,10040,10040,10040,10030,1668
20241111,144800,16306042020,10040,10040,10040,10030,4163
20241111,144700,16264255020,10030,10030,10040,10030,826
20241111,144600,16255968810,10040,10030,10040,10030,624
20241111,144500,16249708630,10030,10030,10040,10030,1140
20241111,144400,16238268040,10030,10040,10040,10030,993
20241111,144300,16228305280,10040,10040,10040,10030,1009
20241111,144200,16218176870,10030,10030,10040,10030,1201
20241111,144100,16206125390,10030,10040,10040,10030,5662
20241111,144000,16149285030,10030,10030,10040,10030,967
20241111,143900,16139582470,10030,10030,10040,10030,2563
20241111,143800,16113856930,10040,10030,10040,10030,752
20241111,143700,16106313400,10040,10030,10040,10030,1094
20241111,143600,16095337640,10030,10030,10040,10030,1348
20241111,143500,16081806770,10030,10030,10040,10030,644
20241111,143400,16075346970,10030,10040,10040,10030,912
20241111,143300,16066198710,10040,10030,10040,10030,476
20241111,143200,16061423020,10030,10020,10030,10020,2393
20241111,143100,16037424510,10020,10020,10030,10020,2298
20241111,143000,16014395750,10030,10030,10040,10020,1352
20241111,142900,16000834880,10030,10030,10040,10030,871
20241111,142800,15992097150,10030,10020,10030,10020,1752
20241111,142700,15974530960,10020,10010,10030,10010,9386
20241111,142600,15880487120,10020,10010,10020,10010,1793
20241111,142500,15862526140,10010,10010,10020,10010,2335
20241111,142400,15839152180,10010,10020,10020,10010,1432
20241111,142300,15824814730,10020,10010,10020,10010,2121
20241111,142200,15803577890,10010,10000,10010,10000,2562
20241111,142100,15777947660,10000,10020,10020,10000,1992
20241111,142000,15758006850,10010,10020,10030,10010,32571
20241111,141900,15431875890,10020,10030,10030,10020,1396
20241111,141800,15417881370,10040,10030,10040,10020,4198
20241111,141700,15375788180,10020,10020,10030,10020,1225
20241111,141600,15363511390,10020,10030,10030,10020,1591
20241111,141500,15347560660,10030,10020,10030,10020,1328
20241111,141400,15334252750,10030,10020,10030,10020,1281
20241111,141300,15321415030,10030,10020,10030,10020,8092
20241111,141200,15240332620,10020,10030,10030,10020,955
20241111,141100,15230760690,10030,10030,10040,10020,1600
20241111,141000,15214718890,10030,10020,10030,10020,2235
20241111,140900,15192308690,10020,10020,10030,10020,1817
20241111,140800,15174098900,10020,10040,10040,10020,1731
20241111,140700,15156741570,10030,10030,10040,10030,648
20241111,140600,15150240720,10030,10030,10040,10030,1649
20241111,140500,15133699890,10030,10030,10040,10020,1363
20241111,140400,15120028900,10030,10020,10030,10020,1090
20241111,140300,15109102880,10020,10030,10040,10020,1901
20241111,140200,15090037750,10030,10030,10040,10020,2330
20241111,140100,15066667480,10020,10020,10030,10020,659
20241111,140000,15060063410,10030,10020,10030,10020,472
20241111,135900,15055332270,10020,10030,10030,10020,1146
20241111,135800,15043843460,10040,10020,10040,10020,841
20241111,135700,15035409450,10030,10020,10030,10020,2695
20241111,135600,15008397350,10020,10020,10030,10020,3080
20241111,135500,14977509290,10030,10010,10030,10010,2062
20241111,135400,14956853100,10010,10010,10020,10000,2034
20241111,135300,14936494640,10010,10010,10020,10000,9734
20241111,135200,14839097590,10010,10010,10020,10010,1364
20241111,135100,14825440990,10010,10040,10040,10010,51667
20241111,135000,14307934820,10030,10040,10040,10030,2022
20241111,134900,14287644190,10030,10030,10040,10030,831
20241111,134800,14279306820,10030,10030,10040,10030,1684
20241111,134700,14262405020,10030,10030,10040,10030,929
20241111,134600,14253083570,10030,10030,10050,10030,1471
20241111,134500,14238318770,10030,10040,10050,10030,7593
20241111,134400,14162085340,10040,10040,10050,10030,5034
20241111,134300,14111544680,10040,10030,10040,10030,2828
20241111,134200,14083153980,10040,10030,10050,10030,7325
20241111,134100,14009616870,10030,10040,10040,10030,1033
20241111,134000,13999250080,10030,10030,10040,10030,1718
20241111,133900,13982016910,10030,10020,10040,10020,1535
20241111,133800,13966618530,10030,10030,10030,10020,1139
20241111,133700,13955200780,10030,10020,10030,10020,2238
20241111,133600,13932760690,10020,10030,10030,10020,2676
20241111,133500,13905927510,10030,10020,10030,10020,1546
20241111,133400,13890426570,10020,10020,10030,10020,5118
20241111,133300,13839134950,10020,10030,10040,10020,1215
20241111,133200,13826950890,10040,10040,10050,10030,6399
20241111,133100,13762684360,10050,10040,10050,10040,5515
20241111,133000,13707308920,10040,10030,10040,10030,3941
20241111,132900,13667760310,10030,10040,10040,10030,8533
20241111,132800,13582157710,10040,10040,10050,10030,1612
20241111,132700,13565976350,10030,10040,10050,10030,7571
20241111,132600,13489964630,10030,10030,10040,10030,1462
20241111,132500,13475290340,10040,10040,10040,10030,5251
20241111,132400,13422575120,10030,10030,10040,10030,788
20241111,132300,13414670220,10030,10030,10040,10020,1890
20241111,132200,13395714980,10030,10030,10030,10020,1840
20241111,132100,13377264130,10040,10030,10040,10020,1265
20241111,132000,13364581210,10030,10020,10030,10020,1344
20241111,131900,13351104910,10020,10030,10040,10020,11228
20241111,131800,13238494800,10030,10030,10040,10030,998
20241111,131700,13228484600,10030,10040,10040,10030,1907
20241111,131600,13209356330,10030,10030,10040,10030,1931
20241111,131500,13189983600,10040,10030,10040,10020,1961
20241111,131400,13170315510,10030,10030,10040,10020,8215
20241111,131300,13087938830,10030,10040,10040,10020,13439
20241111,131200,12953217710,10030,10050,10060,10030,51715
20241111,131100,12433944320,10050,10060,10060,10050,1566
20241111,131000,12418199220,10060,10060,10070,10050,14422
20241111,130900,12273112480,10070,10070,10070,10060,780
20241111,130800,12265262610,10070,10070,10080,10060,23602
20241111,130700,12027592270,10070,10070,10080,10070,1224
20241111,130600,12015265490,10070,10070,10080,10070,736
20241111,130500,12007851660,10070,10080,10080,10070,1068
20241111,130400,11997096860,10080,10070,10080,10070,1156
20241111,130300,11985450870,10080,10070,10080,10070,841
20241111,130200,11976977420,10080,10070,10080,10070,993
20241111,130100,11966977390,10070,10070,10080,10070,1645
20241111,130000,11950401210,10070,10080,10080,10070,317
20241111,125900,11947207110,10080,10070,10080,10070,1114
20241111,125800,11935988770,10080,10080,10090,10070,5954
20241111,125700,11875972560,10080,10080,10090,10080,5075
20241111,125600,11824805310,10080,10090,10090,10080,649
20241111,125500,11818263110,10090,10090,10100,10080,1535
20241111,125400,11802774620,10100,10090,10100,10090,1457
20241111,125300,11788073290,10100,10100,10100,10090,702
20241111,125200,11780989520,10100,10090,10100,10090,584
20241111,125100,11775096460,10090,10090,10100,10090,569
20241111,125000,11769354900,10090,10090,10100,10090,880
20241111,124900,11760471010,10090,10090,10100,10090,265
20241111,124800,11757797150,10090,10090,10100,10090,752
20241111,124700,11750209440,10090,10100,10100,10090,196
20241111,124600,11748231760,10100,10090,10100,10090,983
20241111,124500,11738313200,10090,10090,10100,10090,966
20241111,124400,11728564750,10090,10100,10100,10090,1150
20241111,124300,11716954130,10090,10090,10100,10090,469
20241111,124200,11712221910,10090,10080,10090,10080,962
20241111,124100,11702519510,10080,10090,10090,10080,387
20241111,124000,11698615700,10090,10100,10100,10090,3230
20241111,123900,11666024970,10100,10090,10100,10090,353
20241111,123800,11662461910,10100,10100,10110,10090,5251
20241111,123700,11609426710,10100,10100,10110,10100,1703
20241111,123600,11592224180,10100,10100,10110,10100,270
20241111,123500,11589496580,10100,10090,10110,10090,915
20241111,123400,11580257810,10090,10090,10100,10090,5941
20241111,123300,11520256700,10100,10100,10100,10090,480
20241111,123200,11515412590,10090,10090,10100,10090,352
20241111,123100,11511860900,10100,10100,10100,10090,654
20241111,123000,11505261910,10090,10100,10100,10090,703
20241111,122900,11498165670,10100,10080,10100,10080,1020
20241111,122800,11487871890,10080,10090,10100,10080,1007
20241111,122700,11477707720,10080,10090,10090,10080,736
20241111,122600,11470282480,10090,10090,10100,10090,3111
20241111,122500,11438892480,10090,10090,10100,10090,1563
20241111,122400,11423113220,10090,10090,10100,10090,1155
20241111,122300,11411457680,10090,10100,10100,10090,293
20241111,122200,11408501280,10090,10090,10100,10090,528
20241111,122100,11403173750,10090,10080,10100,10080,3519
20241111,122000,11367673540,10080,10080,10090,10080,559
20241111,121900,11362037780,10080,10080,10090,10080,3990
20241111,121800,11321812510,10090,10090,10090,10080,680
20241111,121700,11314954480,10090,10090,10090,10080,479
20241111,121600,11310123920,10080,10080,10090,10080,377
20241111,121500,11306323740,10080,10080,10090,10080,421
20241111,121400,11302079530,10080,10090,10090,10080,574
20241111,121300,11296292460,10080,10080,10080,10080,1054
20241111,121200,11285668140,10080,10090,10090,10080,168
20241111,121100,11283974320,10080,10080,10080,10070,1317
20241111,121000,11270700500,10080,10070,10080,10070,807
20241111,120900,11262568020,10080,10090,10090,10070,681
20241111,120800,11255705270,10080,10080,10080,10080,547
20241111,120700,11250191510,10080,10070,10080,10070,2166
20241111,120600,11228358550,10070,10080,10080,10070,2179
20241111,120500,11206409650,10070,10070,10080,10070,1606
20241111,120400,11190234690,10080,10070,10080,10070,655
20241111,120300,11183637650,10080,10090,10090,10070,11294
20241111,120200,11069792960,10080,10090,10100,10080,14583
20241111,120100,10922739740,10090,10090,10090,10080,10333
20241111,120000,10818480100,10100,10100,10100,10090,638
20241111,115900,10812036450,10100,10100,10110,10090,1146
20241111,115800,10800462030,10110,10100,10110,10090,384
20241111,115700,10796583640,10100,10110,10110,10100,559
20241111,115600,10790937620,10100,10100,10100,10090,1199
20241111,115500,10778828810,10090,10090,10100,10090,502
20241111,115400,10773759740,10100,10100,10100,10090,1451
20241111,115300,10759109160,10100,10110,10110,10090,5358
20241111,115200,10704993360,10110,10110,10110,10100,525
20241111,115100,10699686860,10110,10110,10110,10100,104
20241111,115000,10698635810,10100,10110,10110,10100,3614
20241111,114900,10662133380,10110,10110,10110,10100,2252
20241111,114800,10639365720,10110,10100,10110,10100,517
20241111,114700,10634139880,10110,10110,10110,10100,1036
20241111,114600,10623673190,10100,10100,10110,10100,755
20241111,114500,10616043940,10100,10110,10110,10100,155
20241111,114400,10614478240,10110,10110,10110,10100,629
20241111,114300,10608119130,10110,10120,10120,10110,967
20241111,114200,10598342490,10110,10110,10120,10110,2038
20241111,114100,10577738300,10110,10110,10120,10110,455
20241111,114000,10573134860,10110,10120,10120,10110,669
20241111,113900,10566365500,10120,10120,10120,10110,748
20241111,113800,10558796350,10120,10120,10120,10110,822
20241111,113700,10550481570,10130,10120,10130,10110,3363
20241111,113600,10516451920,10120,10130,10130,10110,2101
20241111,113500,10495188740,10120,10120,10130,10120,2189
20241111,113400,10473035810,10130,10120,10130,10120,1136
20241111,113300,10461528570,10130,10120,10130,10120,514
20241111,113200,10456326760,10130,10130,10130,10110,613
20241111,113100,10450122330,10120,10120,10130,10120,264
20241111,113000,10447449820,10120,10120,10120,10110,2737
20241111,112900,10419751410,10130,10120,10130,10120,298
20241111,112800,10416734770,10120,10130,10140,10120,938
20241111,112700,10407233990,10130,10140,10140,10120,1556
20241111,112600,10391473090,10140,10130,10140,10130,737
20241111,112500,10384006480,10130,10120,10130,10120,365
20241111,112400,10380309230,10120,10130,10130,10120,981
20241111,112300,10370371790,10130,10130,10130,10120,1308
20241111,112200,10357122770,10130,10120,10130,10120,764
20241111,112100,10349389040,10120,10130,10130,10120,133
20241111,112000,10348041980,10130,10120,10130,10120,1764
20241111,111900,10330186420,10130,10120,10130,10120,323
20241111,111800,10326915870,10120,10130,10130,10120,136
20241111,111700,10325539440,10120,10130,10130,10120,105
20241111,111600,10324475830,10120,10120,10140,10120,518
20241111,111500,10319228540,10130,10110,10130,10110,4977
20241111,111400,10268873070,10120,10130,10130,10110,1935
20241111,111300,10249293720,10130,10130,10130,10120,611
20241111,111200,10243107760,10130,10130,10130,10120,235
20241111,111100,10240727340,10130,10120,10140,10120,1634
20241111,111000,10224174460,10130,10130,10140,10100,11106
20241111,110900,10111873980,10130,10130,10140,10130,514
20241111,110800,10106663560,10140,10130,10140,10130,335
20241111,110700,10103267360,10120,10140,10140,10120,1229
20241111,110600,10090817180,10140,10120,10140,10120,1383
20241111,110500,10076811100,10120,10140,10140,10120,686
20241111,110400,10069858940,10130,10150,10150,10130,2285
20241111,110300,10046696770,10140,10160,10170,10140,812
20241111,110200,10038453260,10180,10150,10180,10150,5814
20241111,110100,9979332500,10170,10190,10190,10160,5615
20241111,110000,9922202650,10190,10160,10190,10160,24299
20241111,105900,9674972040,10160,10160,10160,10150,3026
20241111,105800,9644230970,10160,10140,10160,10140,4950
20241111,105700,9593976520,10150,10150,10150,10140,1995
20241111,105600,9573727770,10140,10140,10150,10140,2081
20241111,105500,9552611130,10140,10090,10150,10090,31787
20241111,105400,9230965390,10090,10090,10100,10090,3347
20241111,105300,9197162960,10090,10090,10100,10090,1529
20241111,105200,9181721650,10100,10100,10100,10090,2494
20241111,105100,9156544550,10100,10100,10110,10090,5585
20241111,105000,9100132530,10100,10100,10110,10100,2298
20241111,104900,9076911410,10100,10100,10110,10100,2403
20241111,104800,9052629930,10100,10100,10110,10100,10630
20241111,104700,8945249100,10100,10110,10110,10100,399
20241111,104600,8941216890,10110,10110,10120,10100,6262
20241111,104500,8877908160,10120,10120,10120,10110,5786
20241111,104400,8819357550,10120,10120,10130,10110,2105
20241111,104300,8798061390,10130,10120,10130,10120,1117
20241111,104200,8786754240,10120,10120,10130,10120,1704
20241111,104100,8769506530,10110,10120,10120,10110,2295
20241111,104000,8746287010,10120,10100,10120,10100,11260
20241111,103900,8632358430,10110,10100,10110,10100,16278
20241111,103800,8467790500,10100,10100,10110,10100,1499
20241111,103700,8452644420,10100,10100,10110,10100,675
20241111,103600,8445826870,10100,10100,10110,10100,2664
20241111,103500,8418919680,10100,10090,10100,10090,1943
20241111,103400,8399302670,10100,10090,10100,10090,109
20241111,103300,8398202820,10090,10090,10100,10090,7581
20241111,103200,8321702320,10100,10100,10100,10090,1438
20241111,103100,8307191580,10090,10100,10100,10090,436
20241111,103000,8302788020,10090,10090,10100,10080,2622
20241111,102900,8276316390,10100,10100,10100,10080,685
20241111,102800,8269402260,10090,10100,10110,10080,29568
20241111,102700,7971107340,10100,10100,10100,10090,6578
20241111,102600,7904670880,10100,10090,10100,10090,363
20241111,102500,7901007000,10090,10100,10100,10090,395
20241111,102400,7897019250,10090,10100,10100,10090,1511
20241111,102300,7881758300,10100,10100,10110,10090,7703
20241111,102200,7803959060,10110,10110,10110,10100,911
20241111,102100,7794754530,10100,10100,10110,10100,726
20241111,102000,7787418240,10100,10110,10110,10100,892
20241111,101900,7778408480,10100,10110,10110,10100,2833
20241111,101800,7749791140,10110,10100,10110,10090,814
20241111,101700,7741567020,10100,10110,10110,10090,2404
20241111,101600,7717281900,10110,10120,10130,10090,17828
20241111,101500,7537047430,10120,10120,10130,10120,1703
20241111,101400,7519802920,10130,10130,10130,10120,2754
20241111,101300,7491912850,10130,10120,10130,10120,4061
20241111,101200,7450802520,10110,10110,10120,10110,1423
20241111,101100,7436414920,10110,10110,10110,10100,486
20241111,101000,7431504770,10110,10110,10110,10100,5356
20241111,100900,7377360690,10110,10100,10110,10100,2574
20241111,100800,7351356440,10110,10090,10110,10090,2218
20241111,100700,7328954600,10100,10100,10100,10090,3848
20241111,100600,7290104470,10090,10100,10100,10090,2407
20241111,100500,7265794670,10100,10110,10110,10090,19554
20241111,100400,7068288130,10110,10110,10120,10100,10406
20241111,100300,6963081790,10120,10120,10120,10110,558
20241111,100200,6957438550,10120,10120,10120,10110,6143
20241111,100100,6895300180,10120,10120,10130,10110,3746
20241111,100000,6857403430,10120,10120,10120,10110,1544
20241111,095900,6841784190,10130,10120,10130,10120,10235
20241111,095800,6738202840,10130,10140,10140,10130,4626
20241111,095700,6691338010,10130,10130,10140,10120,2280
20241111,095600,6668234880,10140,10130,10140,10120,1058
20241111,095500,6657521810,10130,10130,10150,10120,9244
20241111,095400,6563908700,10130,10150,10160,10130,10364
20241111,095300,6458870800,10150,10150,10160,10140,2532
20241111,095200,6433171420,10160,10140,10160,10140,1551
20241111,095100,6417430540,10150,10140,10150,10130,14595
20241111,095000,6269398700,10140,10140,10140,10130,1089
20241111,094900,6258357190,10140,10140,10160,10130,4096
20241111,094800,6216820290,10140,10160,10170,10140,18549
20241111,094700,6028497930,10170,10170,10170,10160,1680
20241111,094600,6011422990,10160,10160,10170,10160,4980
20241111,094500,5960821560,10160,10160,10160,10150,2070
20241111,094400,5939790530,10160,10160,10170,10150,1687
20241111,094300,5922650620,10170,10180,10180,10160,8894
20241111,094200,5832238260,10170,10170,10190,10170,2575
20241111,094100,5806029180,10170,10180,10180,10170,1343
20241111,094000,5792358580,10180,10190,10190,10170,8889
20241111,093900,5701871210,10190,10190,10190,10180,1096
20241111,093800,5690707610,10190,10180,10190,10180,653
20241111,093700,5684057640,10180,10180,10190,10170,2303
20241111,093600,5660613040,10190,10190,10190,10170,3205
20241111,093500,5627971890,10190,10180,10190,10160,13112
20241111,093400,5494525650,10170,10170,10180,10170,2014
20241111,093300,5474042660,10170,10170,10180,10160,3153
20241111,093200,5441983920,10170,10160,10170,10150,2011
20241111,093100,5421553550,10160,10180,10180,10150,7843
20241111,093000,5341878320,10170,10180,10190,10170,3537
20241111,092900,5305886370,10180,10160,10180,10150,8215
20241111,092800,5222451290,10160,10160,10160,10150,7325
20241111,092700,5148037330,10160,10180,10180,10160,34853
20241111,092600,4793709340,10180,10180,10200,10170,12883
20241111,092500,4662542500,10180,10210,10210,10180,20419
20241111,092400,4454408690,10200,10210,10210,10200,934
20241111,092300,4444872720,10210,10200,10210,10200,5587
20241111,092200,4387860910,10210,10200,10210,10190,19800
20241111,092100,4185911280,10210,10210,10210,10200,8718
20241111,092000,4096902350,10210,10220,10230,10210,3104
20241111,091900,4065178830,10220,10210,10220,10200,1510
20241111,091800,4049752240,10210,10200,10220,10200,7976
20241111,091700,3968385440,10210,10220,10220,10200,6175
20241111,091600,3905340000,10210,10210,10230,10210,2301
20241111,091500,3881833500,10220,10250,10250,10210,6153
20241111,091400,3818905320,10250,10250,10270,10240,5507
20241111,091300,3762480250,10260,10260,10260,10250,3519
20241111,091200,3726393080,10260,10240,10260,10230,6971
20241111,091100,3654946020,10230,10220,10230,10210,5491
20241111,091000,3598816600,10220,10220,10230,10210,13557
20241111,090900,3460254990,10220,10220,10230,10200,14823
20241111,090800,3308904330,10220,10220,10240,10210,8278
20241111,090700,3224282280,10230,10240,10250,10210,10937
20241111,090600,3112419610,10250,10270,10290,10240,18004
20241111,090500,2927668760,10280,10280,10280,10270,6146
20241111,090400,2864504600,10280,10320,10320,10250,30999
20241111,090300,2545790960,10320,10350,10380,10290,21259
20241111,090200,2326068310,10350,10430,10450,10320,19776
20241111,090100,2121138590,10450,10520,10540,10380,53062
20241111,090000,1564892070,10510,10270,10510,10270,150986