KissMeData/034310/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191500,82668920,11100,11100,11100,11100,369
20241111,191400,82668920,11100,11100,11100,11100,0
20241111,191300,82668920,11100,11100,11100,11100,0
20241111,191200,82668920,11100,11100,11100,11100,0
20241111,191100,82668920,11100,11100,11100,11100,0
20241111,191000,82668920,11100,11100,11100,11100,0
20241111,190900,82668920,11100,11100,11100,11100,0
20241111,190800,82668920,11100,11100,11100,11100,0
20241111,190700,82668920,11100,11100,11100,11100,0
20241111,190600,82668920,11100,11100,11100,11100,0
20241111,190500,82668920,11100,11100,11100,11100,0
20241111,190400,82668920,11100,11100,11100,11100,0
20241111,190300,82668920,11100,11100,11100,11100,0
20241111,190200,82668920,11100,11100,11100,11100,0
20241111,190100,82668920,11100,11100,11100,11100,0
20241111,190000,82668920,11100,11100,11100,11100,0
20241111,185900,82668920,11100,11100,11100,11100,0
20241111,185800,82668920,11100,11100,11100,11100,0
20241111,185700,82668920,11100,11100,11100,11100,0
20241111,185600,82668920,11100,11100,11100,11100,0
20241111,185500,82668920,11100,11100,11100,11100,0
20241111,185400,82668920,11100,11100,11100,11100,0
20241111,185300,82668920,11100,11100,11100,11100,0
20241111,185200,82668920,11100,11100,11100,11100,0
20241111,185100,82668920,11100,11100,11100,11100,0
20241111,185000,82668920,11100,11100,11100,11100,0
20241111,184900,82668920,11100,11100,11100,11100,0
20241111,184800,82668920,11100,11100,11100,11100,0
20241111,184700,82668920,11100,11100,11100,11100,0
20241111,184600,82668920,11100,11100,11100,11100,0
20241111,184500,82668920,11100,11100,11100,11100,369
20241111,184400,82668920,11100,11100,11100,11100,0
20241111,184300,82668920,11100,11100,11100,11100,0
20241111,184200,82668920,11100,11100,11100,11100,0
20241111,184100,82668920,11100,11100,11100,11100,0
20241111,184000,82668920,11100,11100,11100,11100,0
20241111,183900,82668920,11100,11100,11100,11100,0
20241111,183800,82668920,11100,11100,11100,11100,0
20241111,183700,82668920,11100,11100,11100,11100,0
20241111,183600,82668920,11100,11100,11100,11100,0
20241111,183500,82668920,11100,11100,11100,11100,0
20241111,183400,82668920,11100,11100,11100,11100,0
20241111,183300,82668920,11100,11100,11100,11100,0
20241111,183200,82668920,11100,11100,11100,11100,0
20241111,183100,82668920,11100,11100,11100,11100,0
20241111,183000,82668920,11100,11100,11100,11100,0
20241111,182900,82668920,11100,11100,11100,11100,0
20241111,182800,82668920,11100,11100,11100,11100,0
20241111,182700,82668920,11100,11100,11100,11100,0
20241111,182600,82668920,11100,11100,11100,11100,0
20241111,182500,82668920,11100,11100,11100,11100,0
20241111,182400,82668920,11100,11100,11100,11100,0
20241111,182300,82668920,11100,11100,11100,11100,0
20241111,182200,82668920,11100,11100,11100,11100,0
20241111,182100,82668920,11100,11100,11100,11100,0
20241111,182000,82668920,11100,11100,11100,11100,0
20241111,181900,82668920,11100,11100,11100,11100,0
20241111,181800,82668920,11100,11100,11100,11100,0
20241111,181700,82668920,11100,11100,11100,11100,0
20241111,181600,82668920,11100,11100,11100,11100,0
20241111,181500,82668920,11100,11100,11100,11100,369
20241111,181400,82668920,11100,11100,11100,11100,0
20241111,181300,82668920,11100,11100,11100,11100,0
20241111,181200,82668920,11100,11100,11100,11100,0
20241111,181100,82668920,11100,11100,11100,11100,0
20241111,181000,82668920,11100,11100,11100,11100,0
20241111,180900,82668920,11100,11100,11100,11100,0
20241111,180800,82668920,11100,11100,11100,11100,0
20241111,180700,82668920,11100,11100,11100,11100,0
20241111,180600,82668920,11100,11100,11100,11100,0
20241111,180500,82668920,11100,11100,11100,11100,0
20241111,180400,82668920,11100,11100,11100,11100,0
20241111,180300,82668920,11100,11100,11100,11100,0
20241111,180200,82668920,11100,11100,11100,11100,0
20241111,180100,82668920,11100,11100,11100,11100,0
20241111,180000,82668920,11100,11100,11100,11100,0
20241111,175900,82668920,11100,11100,11100,11100,0
20241111,175800,82668920,11100,11100,11100,11100,0
20241111,175700,82668920,11100,11100,11100,11100,0
20241111,175600,82668920,11100,11100,11100,11100,0
20241111,175500,82668920,11100,11100,11100,11100,0
20241111,175400,82668920,11100,11100,11100,11100,0
20241111,175300,82668920,11100,11100,11100,11100,0
20241111,175200,82668920,11100,11100,11100,11100,0
20241111,175100,82668920,11100,11100,11100,11100,0
20241111,175000,82668920,11100,11100,11100,11100,0
20241111,174900,82668920,11100,11100,11100,11100,0
20241111,174800,82668920,11100,11100,11100,11100,0
20241111,174700,82668920,11100,11100,11100,11100,0
20241111,174600,82668920,11100,11100,11100,11100,0
20241111,174500,82668920,11100,11100,11100,11100,369
20241111,174400,82668920,11100,11100,11100,11100,0
20241111,174300,82668920,11100,11100,11100,11100,0
20241111,174200,82668920,11100,11100,11100,11100,0
20241111,174100,82668920,11100,11100,11100,11100,0
20241111,174000,82668920,11100,11100,11100,11100,0
20241111,173900,82668920,11100,11100,11100,11100,0
20241111,173800,82668920,11100,11100,11100,11100,0
20241111,173700,82668920,11100,11100,11100,11100,0
20241111,173600,82668920,11100,11100,11100,11100,0
20241111,173500,82668920,11100,11100,11100,11100,0
20241111,173400,82668920,11100,11100,11100,11100,0
20241111,173300,82668920,11100,11100,11100,11100,0
20241111,173200,82668920,11100,11100,11100,11100,0
20241111,173100,82668920,11100,11100,11100,11100,0
20241111,173000,82668920,11100,11100,11100,11100,0
20241111,172900,82668920,11100,11100,11100,11100,0
20241111,172800,82668920,11100,11100,11100,11100,0
20241111,172700,82668920,11100,11100,11100,11100,0
20241111,172600,82668920,11100,11100,11100,11100,0
20241111,172500,82668920,11100,11100,11100,11100,0
20241111,172400,82668920,11100,11100,11100,11100,0
20241111,172300,82668920,11100,11100,11100,11100,0
20241111,172200,82668920,11100,11100,11100,11100,0
20241111,172100,82668920,11100,11100,11100,11100,0
20241111,172000,82668920,11100,11100,11100,11100,0
20241111,171900,82668920,11100,11100,11100,11100,0
20241111,171800,82668920,11100,11100,11100,11100,0
20241111,171700,82668920,11100,11100,11100,11100,0
20241111,171600,82668920,11100,11100,11100,11100,0
20241111,171500,82668920,11100,11100,11100,11100,369
20241111,171400,82668920,11100,11100,11100,11100,0
20241111,171300,82668920,11100,11100,11100,11100,0
20241111,171200,82668920,11100,11100,11100,11100,0
20241111,171100,82668920,11100,11100,11100,11100,0
20241111,171000,82668920,11100,11100,11100,11100,0
20241111,170900,82668920,11100,11100,11100,11100,0
20241111,170800,82668920,11100,11100,11100,11100,0
20241111,170700,82668920,11100,11100,11100,11100,0
20241111,170600,82668920,11100,11100,11100,11100,0
20241111,170500,82668920,11100,11100,11100,11100,0
20241111,170400,82668920,11100,11100,11100,11100,0
20241111,170300,82668920,11100,11100,11100,11100,0
20241111,170200,82668920,11100,11100,11100,11100,0
20241111,170100,82668920,11100,11100,11100,11100,0
20241111,170000,82668920,11100,11100,11100,11100,0
20241111,165900,82668920,11100,11100,11100,11100,0
20241111,165800,82668920,11100,11100,11100,11100,0
20241111,165700,82668920,11100,11100,11100,11100,0
20241111,165600,82668920,11100,11100,11100,11100,0
20241111,165500,82668920,11100,11100,11100,11100,0
20241111,165400,82668920,11100,11100,11100,11100,0
20241111,165300,82668920,11100,11100,11100,11100,0
20241111,165200,82668920,11100,11100,11100,11100,0
20241111,165100,82668920,11100,11100,11100,11100,0
20241111,165000,82668920,11100,11100,11100,11100,0
20241111,164900,82668920,11100,11100,11100,11100,0
20241111,164800,82668920,11100,11100,11100,11100,0
20241111,164700,82668920,11100,11100,11100,11100,0
20241111,164600,82668920,11100,11100,11100,11100,0
20241111,164500,82668920,11100,11100,11100,11100,369
20241111,164400,82668920,11100,11100,11100,11100,0
20241111,164300,82668920,11100,11100,11100,11100,0
20241111,164200,82668920,11100,11100,11100,11100,0
20241111,164100,82668920,11100,11100,11100,11100,0
20241111,164000,82668920,11100,11100,11100,11100,0
20241111,163900,82668920,11100,11100,11100,11100,0
20241111,163800,82668920,11100,11100,11100,11100,0
20241111,163700,82668920,11100,11100,11100,11100,0
20241111,163600,82668920,11100,11100,11100,11100,0
20241111,163500,82668920,11100,11100,11100,11100,0
20241111,163400,82668920,11100,11100,11100,11100,0
20241111,163300,82668920,11100,11100,11100,11100,0
20241111,163200,82668920,11100,11100,11100,11100,0
20241111,163100,82668920,11100,11100,11100,11100,0
20241111,163000,82668920,11100,11100,11100,11100,0
20241111,162900,82668920,11100,11100,11100,11100,0
20241111,162800,82668920,11100,11100,11100,11100,0
20241111,162700,82668920,11100,11100,11100,11100,0
20241111,162600,82668920,11100,11100,11100,11100,0
20241111,162500,82668920,11100,11100,11100,11100,0
20241111,162400,82668920,11100,11100,11100,11100,0
20241111,162300,82668920,11100,11100,11100,11100,0
20241111,162200,82668920,11100,11100,11100,11100,0
20241111,162100,82668920,11100,11100,11100,11100,0
20241111,162000,82668920,11100,11100,11100,11100,0
20241111,161900,82668920,11100,11100,11100,11100,0
20241111,161800,82668920,11100,11100,11100,11100,0
20241111,161700,82668920,11100,11100,11100,11100,0
20241111,161600,82668920,11100,11100,11100,11100,0
20241111,161500,82668920,11100,11100,11100,11100,369
20241111,161400,82668920,11100,11100,11100,11100,0
20241111,161300,82668920,11100,11100,11100,11100,0
20241111,161200,82668920,11100,11100,11100,11100,0
20241111,161100,82668920,11100,11100,11100,11100,0
20241111,161000,82668920,11100,11100,11100,11100,0
20241111,160900,82668920,11100,11100,11100,11100,0
20241111,160800,82668920,11100,11100,11100,11100,0
20241111,160700,82668920,11100,11100,11100,11100,0
20241111,160600,82668920,11100,11100,11100,11100,0
20241111,160500,82668920,11100,11100,11100,11100,0
20241111,160400,82668920,11100,11100,11100,11100,0
20241111,160300,82668920,11100,11100,11100,11100,0
20241111,160200,82668920,11100,11100,11100,11100,0
20241111,160100,82668920,11100,11100,11100,11100,0
20241111,160000,82668920,11100,11100,11100,11100,0
20241111,155900,82668920,11100,11100,11100,11100,0
20241111,155800,82668920,11100,11100,11100,11100,0
20241111,155700,82668920,11100,11100,11100,11100,0
20241111,155600,82668920,11100,11100,11100,11100,0
20241111,155500,82668920,11100,11100,11100,11100,0
20241111,155400,82668920,11100,11100,11100,11100,0
20241111,155300,82668920,11100,11100,11100,11100,0
20241111,155200,82668920,11100,11100,11100,11100,0
20241111,155100,82668920,11100,11100,11100,11100,0
20241111,155000,82668920,11100,11100,11100,11100,0
20241111,154900,82668920,11100,11100,11100,11100,0
20241111,154800,82668920,11100,11100,11100,11100,0
20241111,154700,82668920,11100,11100,11100,11100,0
20241111,154600,82668920,11100,11100,11100,11100,0
20241111,154500,82668920,11100,11100,11100,11100,369
20241111,154400,82668920,11100,11100,11100,11100,0
20241111,154300,82668920,11100,11100,11100,11100,0
20241111,154200,82668920,11100,11100,11100,11100,0
20241111,154100,82668920,11100,11100,11100,11100,0
20241111,154000,82668920,11100,11100,11100,11100,0
20241111,153900,82668920,11100,11100,11100,11100,0
20241111,153800,82668920,11100,11100,11100,11100,0
20241111,153700,82668920,11100,11100,11100,11100,0
20241111,153600,82668920,11100,11100,11100,11100,0
20241111,153500,82668920,11100,11100,11100,11100,0
20241111,153400,82668920,11100,11100,11100,11100,0
20241111,153300,82668920,11100,11100,11100,11100,0
20241111,153200,82668920,11100,11100,11100,11100,0
20241111,153100,82668920,11100,11100,11100,11100,0
20241111,153000,82668920,11100,11100,11100,11100,369
20241111,152900,78573020,11030,11030,11030,11030,0
20241111,152800,78573020,11030,11030,11030,11030,0
20241111,152700,78573020,11030,11030,11030,11030,0
20241111,152600,78573020,11030,11030,11030,11030,0
20241111,152500,78573020,11030,11030,11030,11030,0
20241111,152400,78573020,11030,11030,11030,11030,0
20241111,152300,78573020,11030,11030,11030,11030,0
20241111,152200,78573020,11030,11030,11030,11030,0
20241111,152100,78573020,11030,11030,11030,11030,0
20241111,152000,78573020,11030,11030,11030,11030,0
20241111,151900,78573020,11030,11040,11040,11030,12
20241111,151800,78440550,11050,11050,11050,11050,0
20241111,151700,78440550,11050,11040,11070,11030,1551
20241111,151600,61322700,11030,11030,11030,11030,16
20241111,151500,61146220,11030,11030,11030,11030,65
20241111,151400,60429270,11030,11030,11030,11030,0
20241111,151300,60429270,11030,11030,11030,11030,30
20241111,151200,60098370,11030,11030,11030,11030,4
20241111,151100,60054250,11040,11040,11040,11040,5
20241111,151000,59999050,11040,11040,11040,11040,0
20241111,150900,59999050,11040,11040,11040,11040,1
20241111,150800,59988010,11030,11030,11030,11030,0
20241111,150700,59988010,11030,11030,11030,11030,0
20241111,150600,59988010,11030,11030,11030,11030,0
20241111,150500,59988010,11030,11030,11030,11030,8
20241111,150400,59899770,11040,11040,11040,11040,0
20241111,150300,59899770,11040,11040,11040,11040,0
20241111,150200,59899770,11040,11040,11040,11040,0
20241111,150100,59899770,11040,11040,11040,11040,0
20241111,150000,59899770,11040,11040,11040,11040,0
20241111,145900,59899770,11040,11040,11040,11040,0
20241111,145800,59899770,11040,11040,11040,11040,0
20241111,145700,59899770,11040,11040,11040,11040,28
20241111,145600,59590650,11040,11040,11040,11040,0
20241111,145500,59590650,11040,11040,11040,11040,0
20241111,145400,59590650,11040,11040,11040,11040,6
20241111,145300,59524410,11040,11040,11040,11040,0
20241111,145200,59524410,11040,11040,11040,11040,0
20241111,145100,59524410,11040,11040,11040,11040,0
20241111,145000,59524410,11040,11040,11040,11040,0
20241111,144900,59524410,11040,11040,11040,11040,0
20241111,144800,59524410,11040,11040,11040,11040,0
20241111,144700,59524410,11040,11040,11040,11040,1
20241111,144600,59513370,11040,11040,11040,11040,1
20241111,144500,59502330,11040,11040,11040,11040,0
20241111,144400,59502330,11040,11040,11040,11040,0
20241111,144300,59502330,11040,11040,11040,11040,0
20241111,144200,59502330,11040,11040,11040,11040,15
20241111,144100,59336730,11040,11040,11040,11040,1
20241111,144000,59325690,11040,11040,11040,11040,2
20241111,143900,59303610,11040,11040,11040,11040,0
20241111,143800,59303610,11040,11040,11040,11040,1
20241111,143700,59292570,11040,11040,11040,11040,1
20241111,143600,59281530,11040,11040,11040,11040,0
20241111,143500,59281530,11040,11040,11040,11040,0
20241111,143400,59281530,11040,11030,11040,11030,2
20241111,143300,59259460,11040,11030,11040,11030,601
20241111,143200,52630420,11040,11040,11040,11040,0
20241111,143100,52630420,11040,11040,11040,11040,8
20241111,143000,52542100,11040,11040,11040,11040,0
20241111,142900,52542100,11040,11040,11040,11040,42
20241111,142800,52078420,11040,11040,11040,11040,0
20241111,142700,52078420,11040,11040,11040,11040,3
20241111,142600,52045300,11040,11040,11040,11040,1
20241111,142500,52034260,11040,11030,11040,11030,23
20241111,142400,51780560,11040,11040,11040,11040,0
20241111,142300,51780560,11040,11040,11040,11040,2
20241111,142200,51758480,11030,11030,11030,11030,0
20241111,142100,51758480,11030,11030,11030,11030,0
20241111,142000,51758480,11030,11040,11040,11030,22
20241111,141900,51515810,11040,11040,11040,11040,0
20241111,141800,51515810,11040,11040,11040,11040,0
20241111,141700,51515810,11040,11040,11040,11040,0
20241111,141600,51515810,11040,11040,11040,11040,1
20241111,141500,51504770,11040,11040,11040,11040,0
20241111,141400,51504770,11040,11040,11040,11040,1
20241111,141300,51493730,11040,11040,11040,11040,1
20241111,141200,51482690,11040,11040,11040,11040,0
20241111,141100,51482690,11040,11040,11040,11040,0
20241111,141000,51482690,11040,11040,11040,11040,59
20241111,140900,50831330,11040,11040,11040,11040,0
20241111,140800,50831330,11040,11040,11040,11040,1
20241111,140700,50820290,11040,11040,11040,11040,0
20241111,140600,50820290,11040,11020,11040,11020,2
20241111,140500,50798230,11040,11040,11040,11040,1
20241111,140400,50787190,11030,11030,11030,11030,2
20241111,140300,50765130,11040,11040,11040,11040,0
20241111,140200,50765130,11040,11040,11040,11040,0
20241111,140100,50765130,11040,11040,11040,11040,0
20241111,140000,50765130,11040,11030,11040,11030,7
20241111,135900,50687900,11040,11040,11040,11040,0
20241111,135800,50687900,11040,11040,11040,11040,1
20241111,135700,50676860,11040,11040,11040,11040,0
20241111,135600,50676860,11040,11040,11040,11040,0
20241111,135500,50676860,11040,11040,11040,11040,0
20241111,135400,50676860,11040,11040,11040,11040,0
20241111,135300,50676860,11040,11030,11040,11030,2
20241111,135200,50654790,11040,11040,11040,11040,0
20241111,135100,50654790,11040,11040,11040,11040,0
20241111,135000,50654790,11040,11040,11040,11040,0
20241111,134900,50654790,11040,11040,11040,11040,0
20241111,134800,50654790,11040,11040,11040,11040,0
20241111,134700,50654790,11040,11040,11040,11040,0
20241111,134600,50654790,11040,11030,11040,11030,2
20241111,134500,50632720,11040,11030,11040,11030,150
20241111,134400,48978210,11040,11040,11040,11040,0
20241111,134300,48978210,11040,11040,11040,11040,0
20241111,134200,48978210,11040,11040,11040,11040,0
20241111,134100,48978210,11040,11040,11040,11040,0
20241111,134000,48978210,11040,11040,11040,11040,1
20241111,133900,48967170,11040,11030,11040,11030,9
20241111,133800,48867880,11040,11040,11040,11040,1
20241111,133700,48856840,11040,11040,11040,11040,0
20241111,133600,48856840,11040,11040,11040,11040,0
20241111,133500,48856840,11040,11040,11040,11040,0
20241111,133400,48856840,11040,11040,11040,11040,1
20241111,133300,48845800,11040,11040,11040,11040,1
20241111,133200,48834760,11040,11040,11040,11040,1
20241111,133100,48823720,11040,11040,11040,11040,0
20241111,133000,48823720,11040,11040,11040,11040,3
20241111,132900,48790600,11040,11040,11040,11040,0
20241111,132800,48790600,11040,11030,11040,11030,22
20241111,132700,48547930,11040,11040,11040,11040,45
20241111,132600,48051130,11040,11040,11040,11040,0
20241111,132500,48051130,11040,11040,11040,11040,0
20241111,132400,48051130,11040,11040,11040,11040,0
20241111,132300,48051130,11040,11040,11040,11040,0
20241111,132200,48051130,11040,11040,11040,11040,0
20241111,132100,48051130,11040,11040,11040,11040,0
20241111,132000,48051130,11040,11040,11040,11040,0
20241111,131900,48051130,11040,11040,11040,11040,0
20241111,131800,48051130,11040,11040,11040,11040,0
20241111,131700,48051130,11040,11040,11040,11040,0
20241111,131600,48051130,11040,11040,11040,11040,0
20241111,131500,48051130,11040,11040,11040,11040,0
20241111,131400,48051130,11040,11040,11040,11040,0
20241111,131300,48051130,11040,11040,11040,11040,0
20241111,131200,48051130,11040,11040,11040,11040,0
20241111,131100,48051130,11040,11040,11040,11040,0
20241111,131000,48051130,11040,11040,11040,11040,0
20241111,130900,48051130,11040,11040,11040,11040,0
20241111,130800,48051130,11040,11040,11040,11040,0
20241111,130700,48051130,11040,11040,11040,11040,0
20241111,130600,48051130,11040,11040,11040,11040,0
20241111,130500,48051130,11040,11040,11040,11040,1
20241111,130400,48040090,11030,11010,11030,11010,59
20241111,130300,47389820,11030,11030,11030,11030,0
20241111,130200,47389820,11030,11030,11030,11030,0
20241111,130100,47389820,11030,11030,11030,11030,0
20241111,130000,47389820,11030,11030,11030,11030,0
20241111,125900,47389820,11030,11030,11030,11030,0
20241111,125800,47389820,11030,11030,11030,11030,0
20241111,125700,47389820,11030,11030,11030,11030,1
20241111,125600,47378790,11010,11010,11010,11010,0
20241111,125500,47378790,11010,11010,11010,11010,21
20241111,125400,47147580,11030,11030,11030,11030,0
20241111,125300,47147580,11030,11030,11030,11030,0
20241111,125200,47147580,11030,11030,11030,11030,0
20241111,125100,47147580,11030,11030,11030,11030,0
20241111,125000,47147580,11030,11030,11030,11030,0
20241111,124900,47147580,11030,11030,11030,11030,0
20241111,124800,47147580,11030,11030,11030,11030,1
20241111,124700,47136550,11010,11010,11010,11010,0
20241111,124600,47136550,11010,11010,11010,11010,0
20241111,124500,47136550,11010,11010,11010,11010,0
20241111,124400,47136550,11010,11010,11010,11010,0
20241111,124300,47136550,11010,11010,11010,11010,0
20241111,124200,47136550,11010,11010,11010,11010,0
20241111,124100,47136550,11010,11010,11010,11010,0
20241111,124000,47136550,11010,11010,11010,11010,0
20241111,123900,47136550,11010,11010,11010,11010,0
20241111,123800,47136550,11010,11010,11010,11010,0
20241111,123700,47136550,11010,11010,11010,11010,0
20241111,123600,47136550,11010,11010,11010,11010,0
20241111,123500,47136550,11010,11010,11010,11010,0
20241111,123400,47136550,11010,11010,11010,11010,0
20241111,123300,47136550,11010,11010,11010,11010,0
20241111,123200,47136550,11010,11010,11010,11010,0
20241111,123100,47136550,11010,11010,11010,11010,0
20241111,123000,47136550,11010,11010,11010,11010,0
20241111,122900,47136550,11010,11010,11010,11010,0
20241111,122800,47136550,11010,11010,11010,11010,0
20241111,122700,47136550,11010,11010,11010,11010,0
20241111,122600,47136550,11010,11010,11010,11010,0
20241111,122500,47136550,11010,11010,11010,11010,0
20241111,122400,47136550,11010,11010,11010,11010,0
20241111,122300,47136550,11010,11010,11010,11010,0
20241111,122200,47136550,11010,11010,11010,11010,0
20241111,122100,47136550,11010,11010,11010,11010,0
20241111,122000,47136550,11010,11010,11010,11010,20
20241111,121900,46916350,11030,11030,11030,11030,0
20241111,121800,46916350,11030,11030,11030,11030,50
20241111,121700,46364850,11030,11030,11030,11030,0
20241111,121600,46364850,11030,11030,11030,11030,0
20241111,121500,46364850,11030,11030,11030,11030,0
20241111,121400,46364850,11030,11030,11030,11030,0
20241111,121300,46364850,11030,11030,11030,11030,0
20241111,121200,46364850,11030,11030,11030,11030,0
20241111,121100,46364850,11030,11030,11030,11030,0
20241111,121000,46364850,11030,11030,11030,11030,0
20241111,120900,46364850,11030,11030,11030,11030,0
20241111,120800,46364850,11030,11030,11030,11030,0
20241111,120700,46364850,11030,11030,11030,11030,0
20241111,120600,46364850,11030,11030,11030,11030,30
20241111,120500,46033950,11010,11010,11010,11010,0
20241111,120400,46033950,11010,11010,11010,11010,0
20241111,120300,46033950,11010,11010,11010,11010,10
20241111,120200,45923850,11010,11010,11010,11010,380
20241111,120100,41740050,11020,11020,11020,11020,0
20241111,120000,41740050,11020,11020,11020,11020,0
20241111,115900,41740050,11020,11020,11020,11020,63
20241111,115800,41045790,11020,11020,11020,11020,0
20241111,115700,41045790,11020,11020,11020,11020,80
20241111,115600,40164190,11030,11030,11030,11030,52
20241111,115500,39590630,11040,11040,11040,11040,0
20241111,115400,39590630,11040,11040,11040,11040,0
20241111,115300,39590630,11040,11040,11040,11040,0
20241111,115200,39590630,11040,11040,11040,11040,0
20241111,115100,39590630,11040,11040,11040,11040,0
20241111,115000,39590630,11040,11040,11040,11040,0
20241111,114900,39590630,11040,11040,11040,11040,0
20241111,114800,39590630,11040,11040,11040,11040,0
20241111,114700,39590630,11040,11040,11040,11040,0
20241111,114600,39590630,11040,11040,11040,11040,0
20241111,114500,39590630,11040,11040,11040,11040,0
20241111,114400,39590630,11040,11040,11040,11040,0
20241111,114300,39590630,11040,11040,11040,11040,0
20241111,114200,39590630,11040,11040,11040,11040,0
20241111,114100,39590630,11040,11040,11040,11040,0
20241111,114000,39590630,11040,11040,11040,11040,19
20241111,113900,39380870,11040,11040,11040,11040,0
20241111,113800,39380870,11040,11040,11040,11040,0
20241111,113700,39380870,11040,11040,11040,11040,20
20241111,113600,39160070,11060,11060,11060,11060,0
20241111,113500,39160070,11060,11060,11060,11060,0
20241111,113400,39160070,11060,11060,11060,11060,0
20241111,113300,39160070,11060,11060,11060,11060,0
20241111,113200,39160070,11060,11060,11060,11060,0
20241111,113100,39160070,11060,11060,11060,11060,0
20241111,113000,39160070,11060,11060,11060,11060,0
20241111,112900,39160070,11060,11060,11060,11060,0
20241111,112800,39160070,11060,11060,11060,11060,11
20241111,112700,39038410,11070,11070,11070,11070,0
20241111,112600,39038410,11070,11070,11070,11070,0
20241111,112500,39038410,11070,11070,11070,11070,0
20241111,112400,39038410,11070,11070,11070,11070,0
20241111,112300,39038410,11070,11070,11070,11070,0
20241111,112200,39038410,11070,11070,11070,11070,0
20241111,112100,39038410,11070,11070,11070,11070,0
20241111,112000,39038410,11070,11070,11070,11070,0
20241111,111900,39038410,11070,11070,11070,11070,0
20241111,111800,39038410,11070,11070,11070,11070,0
20241111,111700,39038410,11070,11070,11070,11070,0
20241111,111600,39038410,11070,11070,11070,11070,2
20241111,111500,39016270,11070,11070,11070,11070,0
20241111,111400,39016270,11070,11070,11070,11070,0
20241111,111300,39016270,11070,11070,11070,11070,0
20241111,111200,39016270,11070,11070,11070,11070,0
20241111,111100,39016270,11070,11070,11070,11070,0
20241111,111000,39016270,11070,11070,11070,11070,0
20241111,110900,39016270,11070,11070,11070,11070,0
20241111,110800,39016270,11070,11070,11070,11070,0
20241111,110700,39016270,11070,11070,11070,11070,0
20241111,110600,39016270,11070,11070,11070,11070,0
20241111,110500,39016270,11070,11070,11070,11070,0
20241111,110400,39016270,11070,11070,11070,11070,8
20241111,110300,38927710,11040,11040,11040,11040,0
20241111,110200,38927710,11040,11040,11040,11040,0
20241111,110100,38927710,11040,11040,11040,11040,0
20241111,110000,38927710,11040,11040,11040,11040,1
20241111,105900,38916670,11070,11070,11070,11070,0
20241111,105800,38916670,11070,11070,11070,11070,0
20241111,105700,38916670,11070,11070,11070,11070,0
20241111,105600,38916670,11070,11070,11070,11070,0
20241111,105500,38916670,11070,11070,11070,11070,0
20241111,105400,38916670,11070,11070,11070,11070,0
20241111,105300,38916670,11070,11070,11070,11070,0
20241111,105200,38916670,11070,11070,11070,11070,0
20241111,105100,38916670,11070,11070,11070,11070,0
20241111,105000,38916670,11070,11070,11070,11070,0
20241111,104900,38916670,11070,11070,11070,11070,0
20241111,104800,38916670,11070,11070,11070,11070,0
20241111,104700,38916670,11070,11070,11070,11070,0
20241111,104600,38916670,11070,11070,11070,11070,0
20241111,104500,38916670,11070,11070,11070,11070,0
20241111,104400,38916670,11070,11070,11070,11070,0
20241111,104300,38916670,11070,11070,11070,11070,0
20241111,104200,38916670,11070,11070,11070,11070,0
20241111,104100,38916670,11070,11070,11070,11070,0
20241111,104000,38916670,11070,11070,11070,11070,0
20241111,103900,38916670,11070,11070,11070,11070,0
20241111,103800,38916670,11070,11070,11070,11070,0
20241111,103700,38916670,11070,11070,11070,11070,0
20241111,103600,38916670,11070,11070,11070,11070,1
20241111,103500,38905600,11040,11030,11040,11030,415
20241111,103400,34324430,11030,11020,11030,11020,16
20241111,103300,34148080,11020,11020,11020,11020,0
20241111,103200,34148080,11020,11010,11020,11010,207
20241111,103100,31867140,11010,11010,11010,11010,0
20241111,103000,31867140,11010,11010,11010,11010,0
20241111,102900,31867140,11010,11010,11010,11010,0
20241111,102800,31867140,11010,11010,11010,11010,3
20241111,102700,31834110,11010,11010,11010,11010,0
20241111,102600,31834110,11010,11010,11010,11010,0
20241111,102500,31834110,11010,11010,11010,11010,30
20241111,102400,31503810,11010,11010,11010,11010,0
20241111,102300,31503810,11010,11010,11010,11010,0
20241111,102200,31503810,11010,11010,11010,11010,1
20241111,102100,31492800,11020,11020,11020,11020,0
20241111,102000,31492800,11020,11020,11020,11020,0
20241111,101900,31492800,11020,11020,11020,11020,0
20241111,101800,31492800,11020,11020,11020,11020,0
20241111,101700,31492800,11020,11020,11020,11020,5
20241111,101600,31437700,11020,11020,11020,11020,1
20241111,101500,31426680,11030,11030,11030,11030,0
20241111,101400,31426680,11030,11030,11030,11030,0
20241111,101300,31426680,11030,11030,11030,11030,0
20241111,101200,31426680,11030,11030,11030,11030,0
20241111,101100,31426680,11030,11030,11030,11030,0
20241111,101000,31426680,11030,11030,11030,11030,1
20241111,100900,31415650,11030,11030,11030,11030,1
20241111,100800,31404620,11030,11030,11030,11030,1
20241111,100700,31393590,11010,11010,11010,11010,0
20241111,100600,31393590,11010,11010,11010,11010,1
20241111,100500,31382580,11020,11020,11020,11020,0
20241111,100400,31382580,11020,11020,11020,11020,0
20241111,100300,31382580,11020,11020,11020,11020,0
20241111,100200,31382580,11020,11020,11020,11020,0
20241111,100100,31382580,11020,11020,11020,11020,0
20241111,100000,31382580,11020,11020,11020,11020,5
20241111,095900,31327480,11020,11020,11020,11020,0
20241111,095800,31327480,11020,11020,11020,11020,0
20241111,095700,31327480,11020,11020,11020,11020,10
20241111,095600,31217280,11020,11020,11020,11020,1
20241111,095500,31206260,11010,11010,11010,11010,0
20241111,095400,31206260,11010,11010,11010,11010,0
20241111,095300,31206260,11010,11010,11010,11010,0
20241111,095200,31206260,11010,11010,11010,11010,14
20241111,095100,31052120,11020,11020,11020,11020,10
20241111,095000,30941920,11030,11030,11030,11030,0
20241111,094900,30941920,11030,11030,11030,11030,0
20241111,094800,30941920,11030,11030,11030,11030,0
20241111,094700,30941920,11030,11030,11030,11030,0
20241111,094600,30941920,11030,11030,11030,11030,1
20241111,094500,30930890,11030,11030,11030,11030,2
20241111,094400,30908830,11020,11020,11020,11020,0
20241111,094300,30908830,11020,11020,11020,11020,0
20241111,094200,30908830,11020,11030,11030,11020,11
20241111,094100,30787550,11030,11030,11030,11030,0
20241111,094000,30787550,11030,11030,11030,11030,0
20241111,093900,30787550,11030,11030,11030,11030,2
20241111,093800,30765490,11030,11030,11030,11030,0
20241111,093700,30765490,11030,11030,11030,11030,84
20241111,093600,29838970,11010,11010,11010,11010,22
20241111,093500,29596750,11010,11010,11010,11010,11
20241111,093400,29475640,11040,11040,11040,11040,0
20241111,093300,29475640,11040,11040,11040,11040,1
20241111,093200,29464600,11030,11030,11030,11030,0
20241111,093100,29464600,11030,11030,11030,11030,0
20241111,093000,29464600,11030,11030,11030,11030,0
20241111,092900,29464600,11030,11030,11030,11030,0
20241111,092800,29464600,11030,11030,11030,11030,0
20241111,092700,29464600,11030,11030,11030,11030,6
20241111,092600,29398420,11010,11010,11010,11010,0
20241111,092500,29398420,11010,11010,11010,11010,0
20241111,092400,29398420,11010,11010,11010,11010,0
20241111,092300,29398420,11010,11010,11010,11010,0
20241111,092200,29398420,11010,11010,11010,11010,2
20241111,092100,29376400,11000,11000,11000,11000,0
20241111,092000,29376400,11000,11000,11000,11000,2
20241111,091900,29354400,11000,11000,11000,11000,0
20241111,091800,29354400,11000,11000,11000,11000,0
20241111,091700,29354400,11000,11020,11020,11000,1125
20241111,091600,16974530,11020,11020,11020,11020,2
20241111,091500,16952490,11030,11030,11030,11030,75
20241111,091400,16125240,11040,11040,11040,11040,915
20241111,091300,6023640,11050,11070,11070,11050,108
20241111,091200,4829180,11070,11070,11070,11070,0
20241111,091100,4829180,11070,11070,11070,11070,0
20241111,091000,4829180,11070,11070,11070,11060,20
20241111,090900,4607870,11040,11040,11040,11040,0
20241111,090800,4607870,11040,11040,11040,11040,0
20241111,090700,4607870,11040,11060,11060,11040,271
20241111,090600,1615150,11060,11070,11070,11060,111
20241111,090500,386440,11060,11060,11060,11060,0
20241111,090400,386440,11060,11060,11060,11060,2
20241111,090300,364320,11040,11040,11040,11040,0
20241111,090200,364320,11040,11040,11040,11040,0
20241111,090100,364320,11040,11040,11040,11040,0
20241111,090000,364320,11040,11040,11040,11040,33