KissMeData/226320/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,204100,252132400,11590,11590,11590,11590,397
20241111,204000,252132400,11590,11590,11590,11590,0
20241111,203900,252132400,11590,11590,11590,11590,0
20241111,203800,252132400,11590,11590,11590,11590,0
20241111,203700,252132400,11590,11590,11590,11590,0
20241111,203600,252132400,11590,11590,11590,11590,0
20241111,203500,252132400,11590,11590,11590,11590,0
20241111,203400,252132400,11590,11590,11590,11590,0
20241111,203300,252132400,11590,11590,11590,11590,0
20241111,203200,252132400,11590,11590,11590,11590,0
20241111,203100,252132400,11590,11590,11590,11590,0
20241111,203000,252132400,11590,11590,11590,11590,0
20241111,202900,252132400,11590,11590,11590,11590,0
20241111,202800,252132400,11590,11590,11590,11590,0
20241111,202700,252132400,11590,11590,11590,11590,0
20241111,202600,252132400,11590,11590,11590,11590,0
20241111,202500,252132400,11590,11590,11590,11590,0
20241111,202400,252132400,11590,11590,11590,11590,0
20241111,202300,252132400,11590,11590,11590,11590,0
20241111,202200,252132400,11590,11590,11590,11590,0
20241111,202100,252132400,11590,11590,11590,11590,0
20241111,202000,252132400,11590,11590,11590,11590,0
20241111,201900,252132400,11590,11590,11590,11590,0
20241111,201800,252132400,11590,11590,11590,11590,0
20241111,201700,252132400,11590,11590,11590,11590,0
20241111,201600,252132400,11590,11590,11590,11590,0
20241111,201500,252132400,11590,11590,11590,11590,0
20241111,201400,252132400,11590,11590,11590,11590,0
20241111,201300,252132400,11590,11590,11590,11590,0
20241111,201200,252132400,11590,11590,11590,11590,0
20241111,201100,252132400,11590,11590,11590,11590,397
20241111,201000,252132400,11590,11590,11590,11590,0
20241111,200900,252132400,11590,11590,11590,11590,0
20241111,200800,252132400,11590,11590,11590,11590,0
20241111,200700,252132400,11590,11590,11590,11590,0
20241111,200600,252132400,11590,11590,11590,11590,0
20241111,200500,252132400,11590,11590,11590,11590,0
20241111,200400,252132400,11590,11590,11590,11590,0
20241111,200300,252132400,11590,11590,11590,11590,0
20241111,200200,252132400,11590,11590,11590,11590,0
20241111,200100,252132400,11590,11590,11590,11590,0
20241111,200000,252132400,11590,11590,11590,11590,0
20241111,195900,252132400,11590,11590,11590,11590,0
20241111,195800,252132400,11590,11590,11590,11590,0
20241111,195700,252132400,11590,11590,11590,11590,0
20241111,195600,252132400,11590,11590,11590,11590,0
20241111,195500,252132400,11590,11590,11590,11590,0
20241111,195400,252132400,11590,11590,11590,11590,0
20241111,195300,252132400,11590,11590,11590,11590,0
20241111,195200,252132400,11590,11590,11590,11590,0
20241111,195100,252132400,11590,11590,11590,11590,0
20241111,195000,252132400,11590,11590,11590,11590,0
20241111,194900,252132400,11590,11590,11590,11590,0
20241111,194800,252132400,11590,11590,11590,11590,0
20241111,194700,252132400,11590,11590,11590,11590,0
20241111,194600,252132400,11590,11590,11590,11590,0
20241111,194500,252132400,11590,11590,11590,11590,0
20241111,194400,252132400,11590,11590,11590,11590,0
20241111,194300,252132400,11590,11590,11590,11590,0
20241111,194200,252132400,11590,11590,11590,11590,0
20241111,194100,252132400,11590,11590,11590,11590,397
20241111,194000,252132400,11590,11590,11590,11590,0
20241111,193900,252132400,11590,11590,11590,11590,0
20241111,193800,252132400,11590,11590,11590,11590,0
20241111,193700,252132400,11590,11590,11590,11590,0
20241111,193600,252132400,11590,11590,11590,11590,0
20241111,193500,252132400,11590,11590,11590,11590,0
20241111,193400,252132400,11590,11590,11590,11590,0
20241111,193300,252132400,11590,11590,11590,11590,0
20241111,193200,252132400,11590,11590,11590,11590,0
20241111,193100,252132400,11590,11590,11590,11590,0
20241111,193000,252132400,11590,11590,11590,11590,0
20241111,192900,252132400,11590,11590,11590,11590,0
20241111,192800,252132400,11590,11590,11590,11590,0
20241111,192700,252132400,11590,11590,11590,11590,0
20241111,192600,252132400,11590,11590,11590,11590,0
20241111,192500,252132400,11590,11590,11590,11590,0
20241111,192400,252132400,11590,11590,11590,11590,0
20241111,192300,252132400,11590,11590,11590,11590,0
20241111,192200,252132400,11590,11590,11590,11590,0
20241111,192100,252132400,11590,11590,11590,11590,0
20241111,192000,252132400,11590,11590,11590,11590,0
20241111,191900,252132400,11590,11590,11590,11590,0
20241111,191800,252132400,11590,11590,11590,11590,0
20241111,191700,252132400,11590,11590,11590,11590,0
20241111,191600,252132400,11590,11590,11590,11590,0
20241111,191500,252132400,11590,11590,11590,11590,0
20241111,191400,252132400,11590,11590,11590,11590,0
20241111,191300,252132400,11590,11590,11590,11590,0
20241111,191200,252132400,11590,11590,11590,11590,0
20241111,191100,252132400,11590,11590,11590,11590,397
20241111,191000,252132400,11590,11590,11590,11590,0
20241111,190900,252132400,11590,11590,11590,11590,0
20241111,190800,252132400,11590,11590,11590,11590,0
20241111,190700,252132400,11590,11590,11590,11590,0
20241111,190600,252132400,11590,11590,11590,11590,0
20241111,190500,252132400,11590,11590,11590,11590,0
20241111,190400,252132400,11590,11590,11590,11590,0
20241111,190300,252132400,11590,11590,11590,11590,0
20241111,190200,252132400,11590,11590,11590,11590,0
20241111,190100,252132400,11590,11590,11590,11590,0
20241111,190000,252132400,11590,11590,11590,11590,0
20241111,185900,252132400,11590,11590,11590,11590,0
20241111,185800,252132400,11590,11590,11590,11590,0
20241111,185700,252132400,11590,11590,11590,11590,0
20241111,185600,252132400,11590,11590,11590,11590,0
20241111,185500,252132400,11590,11590,11590,11590,0
20241111,185400,252132400,11590,11590,11590,11590,0
20241111,185300,252132400,11590,11590,11590,11590,0
20241111,185200,252132400,11590,11590,11590,11590,0
20241111,185100,252132400,11590,11590,11590,11590,0
20241111,185000,252132400,11590,11590,11590,11590,0
20241111,184900,252132400,11590,11590,11590,11590,0
20241111,184800,252132400,11590,11590,11590,11590,0
20241111,184700,252132400,11590,11590,11590,11590,0
20241111,184600,252132400,11590,11590,11590,11590,0
20241111,184500,252132400,11590,11590,11590,11590,0
20241111,184400,252132400,11590,11590,11590,11590,0
20241111,184300,252132400,11590,11590,11590,11590,0
20241111,184200,252132400,11590,11590,11590,11590,0
20241111,184100,252132400,11590,11590,11590,11590,397
20241111,184000,252132400,11590,11590,11590,11590,0
20241111,183900,252132400,11590,11590,11590,11590,0
20241111,183800,252132400,11590,11590,11590,11590,0
20241111,183700,252132400,11590,11590,11590,11590,0
20241111,183600,252132400,11590,11590,11590,11590,0
20241111,183500,252132400,11590,11590,11590,11590,0
20241111,183400,252132400,11590,11590,11590,11590,0
20241111,183300,252132400,11590,11590,11590,11590,0
20241111,183200,252132400,11590,11590,11590,11590,0
20241111,183100,252132400,11590,11590,11590,11590,0
20241111,183000,252132400,11590,11590,11590,11590,0
20241111,182900,252132400,11590,11590,11590,11590,0
20241111,182800,252132400,11590,11590,11590,11590,0
20241111,182700,252132400,11590,11590,11590,11590,0
20241111,182600,252132400,11590,11590,11590,11590,0
20241111,182500,252132400,11590,11590,11590,11590,0
20241111,182400,252132400,11590,11590,11590,11590,0
20241111,182300,252132400,11590,11590,11590,11590,0
20241111,182200,252132400,11590,11590,11590,11590,0
20241111,182100,252132400,11590,11590,11590,11590,0
20241111,182000,252132400,11590,11590,11590,11590,0
20241111,181900,252132400,11590,11590,11590,11590,0
20241111,181800,252132400,11590,11590,11590,11590,0
20241111,181700,252132400,11590,11590,11590,11590,0
20241111,181600,252132400,11590,11590,11590,11590,0
20241111,181500,252132400,11590,11590,11590,11590,0
20241111,181400,252132400,11590,11590,11590,11590,0
20241111,181300,252132400,11590,11590,11590,11590,0
20241111,181200,252132400,11590,11590,11590,11590,0
20241111,181100,252132400,11590,11590,11590,11590,397
20241111,181000,252132400,11590,11590,11590,11590,0
20241111,180900,252132400,11590,11590,11590,11590,0
20241111,180800,252132400,11590,11590,11590,11590,0
20241111,180700,252132400,11590,11590,11590,11590,0
20241111,180600,252132400,11590,11590,11590,11590,0
20241111,180500,252132400,11590,11590,11590,11590,0
20241111,180400,252132400,11590,11590,11590,11590,0
20241111,180300,252132400,11590,11590,11590,11590,0
20241111,180200,252132400,11590,11590,11590,11590,0
20241111,180100,252132400,11590,11590,11590,11590,0
20241111,180000,252132400,11590,11590,11590,11590,0
20241111,175900,252132400,11590,11590,11590,11590,0
20241111,175800,252132400,11590,11590,11590,11590,0
20241111,175700,252132400,11590,11590,11590,11590,0
20241111,175600,252132400,11590,11590,11590,11590,0
20241111,175500,252132400,11590,11590,11590,11590,0
20241111,175400,252132400,11590,11590,11590,11590,0
20241111,175300,252132400,11590,11590,11590,11590,0
20241111,175200,252132400,11590,11590,11590,11590,0
20241111,175100,252132400,11590,11590,11590,11590,0
20241111,175000,252132400,11590,11590,11590,11590,0
20241111,174900,252132400,11590,11590,11590,11590,0
20241111,174800,252132400,11590,11590,11590,11590,0
20241111,174700,252132400,11590,11590,11590,11590,0
20241111,174600,252132400,11590,11590,11590,11590,0
20241111,174500,252132400,11590,11590,11590,11590,0
20241111,174400,252132400,11590,11590,11590,11590,0
20241111,174300,252132400,11590,11590,11590,11590,0
20241111,174200,252132400,11590,11590,11590,11590,0
20241111,174100,252132400,11590,11590,11590,11590,397
20241111,174000,252132400,11590,11590,11590,11590,0
20241111,173900,252132400,11590,11590,11590,11590,0
20241111,173800,252132400,11590,11590,11590,11590,0
20241111,173700,252132400,11590,11590,11590,11590,0
20241111,173600,252132400,11590,11590,11590,11590,0
20241111,173500,252132400,11590,11590,11590,11590,0
20241111,173400,252132400,11590,11590,11590,11590,0
20241111,173300,252132400,11590,11590,11590,11590,0
20241111,173200,252132400,11590,11590,11590,11590,0
20241111,173100,252132400,11590,11590,11590,11590,0
20241111,173000,252132400,11590,11590,11590,11590,0
20241111,172900,252132400,11590,11590,11590,11590,0
20241111,172800,252132400,11590,11590,11590,11590,0
20241111,172700,252132400,11590,11590,11590,11590,0
20241111,172600,252132400,11590,11590,11590,11590,0
20241111,172500,252132400,11590,11590,11590,11590,0
20241111,172400,252132400,11590,11590,11590,11590,0
20241111,172300,252132400,11590,11590,11590,11590,0
20241111,172200,252132400,11590,11590,11590,11590,0
20241111,172100,252132400,11590,11590,11590,11590,0
20241111,172000,252132400,11590,11590,11590,11590,0
20241111,171900,252132400,11590,11590,11590,11590,0
20241111,171800,252132400,11590,11590,11590,11590,0
20241111,171700,252132400,11590,11590,11590,11590,0
20241111,171600,252132400,11590,11590,11590,11590,0
20241111,171500,252132400,11590,11590,11590,11590,0
20241111,171400,252132400,11590,11590,11590,11590,0
20241111,171300,252132400,11590,11590,11590,11590,0
20241111,171200,252132400,11590,11590,11590,11590,0
20241111,171100,252132400,11590,11590,11590,11590,397
20241111,171000,252132400,11590,11590,11590,11590,0
20241111,170900,252132400,11590,11590,11590,11590,0
20241111,170800,252132400,11590,11590,11590,11590,0
20241111,170700,252132400,11590,11590,11590,11590,0
20241111,170600,252132400,11590,11590,11590,11590,0
20241111,170500,252132400,11590,11590,11590,11590,0
20241111,170400,252132400,11590,11590,11590,11590,0
20241111,170300,252132400,11590,11590,11590,11590,0
20241111,170200,252132400,11590,11590,11590,11590,0
20241111,170100,252132400,11590,11590,11590,11590,0
20241111,170000,252132400,11590,11590,11590,11590,0
20241111,165900,252132400,11590,11590,11590,11590,0
20241111,165800,252132400,11590,11590,11590,11590,0
20241111,165700,252132400,11590,11590,11590,11590,0
20241111,165600,252132400,11590,11590,11590,11590,0
20241111,165500,252132400,11590,11590,11590,11590,0
20241111,165400,252132400,11590,11590,11590,11590,0
20241111,165300,252132400,11590,11590,11590,11590,0
20241111,165200,252132400,11590,11590,11590,11590,0
20241111,165100,252132400,11590,11590,11590,11590,0
20241111,165000,252132400,11590,11590,11590,11590,0
20241111,164900,252132400,11590,11590,11590,11590,0
20241111,164800,252132400,11590,11590,11590,11590,0
20241111,164700,252132400,11590,11590,11590,11590,0
20241111,164600,252132400,11590,11590,11590,11590,0
20241111,164500,252132400,11590,11590,11590,11590,0
20241111,164400,252132400,11590,11590,11590,11590,0
20241111,164300,252132400,11590,11590,11590,11590,0
20241111,164200,252132400,11590,11590,11590,11590,0
20241111,164100,252132400,11590,11590,11590,11590,397
20241111,164000,252132400,11590,11590,11590,11590,0
20241111,163900,252132400,11590,11590,11590,11590,0
20241111,163800,252132400,11590,11590,11590,11590,0
20241111,163700,252132400,11590,11590,11590,11590,0
20241111,163600,252132400,11590,11590,11590,11590,0
20241111,163500,252132400,11590,11590,11590,11590,0
20241111,163400,252132400,11590,11590,11590,11590,0
20241111,163300,252132400,11590,11590,11590,11590,0
20241111,163200,252132400,11590,11590,11590,11590,0
20241111,163100,252132400,11590,11590,11590,11590,0
20241111,163000,252132400,11590,11590,11590,11590,0
20241111,162900,252132400,11590,11590,11590,11590,0
20241111,162800,252132400,11590,11590,11590,11590,0
20241111,162700,252132400,11590,11590,11590,11590,0
20241111,162600,252132400,11590,11590,11590,11590,0
20241111,162500,252132400,11590,11590,11590,11590,0
20241111,162400,252132400,11590,11590,11590,11590,0
20241111,162300,252132400,11590,11590,11590,11590,0
20241111,162200,252132400,11590,11590,11590,11590,0
20241111,162100,252132400,11590,11590,11590,11590,0
20241111,162000,252132400,11590,11590,11590,11590,0
20241111,161900,252132400,11590,11590,11590,11590,0
20241111,161800,252132400,11590,11590,11590,11590,0
20241111,161700,252132400,11590,11590,11590,11590,0
20241111,161600,252132400,11590,11590,11590,11590,0
20241111,161500,252132400,11590,11590,11590,11590,0
20241111,161400,252132400,11590,11590,11590,11590,0
20241111,161300,252132400,11590,11590,11590,11590,0
20241111,161200,252132400,11590,11590,11590,11590,0
20241111,161100,252132400,11590,11590,11590,11590,397
20241111,161000,252132400,11590,11590,11590,11590,0
20241111,160900,252132400,11590,11590,11590,11590,0
20241111,160800,252132400,11590,11590,11590,11590,0
20241111,160700,252132400,11590,11590,11590,11590,0
20241111,160600,252132400,11590,11590,11590,11590,0
20241111,160500,252132400,11590,11590,11590,11590,0
20241111,160400,252132400,11590,11590,11590,11590,0
20241111,160300,252132400,11590,11590,11590,11590,0
20241111,160200,252132400,11590,11590,11590,11590,0
20241111,160100,252132400,11590,11590,11590,11590,0
20241111,160000,252132400,11590,11590,11590,11590,0
20241111,155900,252132400,11590,11590,11590,11590,0
20241111,155800,252132400,11590,11590,11590,11590,0
20241111,155700,252132400,11590,11590,11590,11590,0
20241111,155600,252132400,11590,11590,11590,11590,0
20241111,155500,252132400,11590,11590,11590,11590,0
20241111,155400,252132400,11590,11590,11590,11590,0
20241111,155300,252132400,11590,11590,11590,11590,0
20241111,155200,252132400,11590,11590,11590,11590,0
20241111,155100,252132400,11590,11590,11590,11590,0
20241111,155000,252132400,11590,11590,11590,11590,0
20241111,154900,252132400,11590,11590,11590,11590,0
20241111,154800,252132400,11590,11590,11590,11590,0
20241111,154700,252132400,11590,11590,11590,11590,0
20241111,154600,252132400,11590,11590,11590,11590,0
20241111,154500,252132400,11590,11590,11590,11590,0
20241111,154400,252132400,11590,11590,11590,11590,0
20241111,154300,252132400,11590,11590,11590,11590,0
20241111,154200,252132400,11590,11590,11590,11590,0
20241111,154100,252132400,11590,11590,11590,11590,397
20241111,154000,252132400,11590,11590,11590,11590,0
20241111,153900,252132400,11590,11590,11590,11590,0
20241111,153800,252132400,11590,11590,11590,11590,0
20241111,153700,252132400,11590,11590,11590,11590,0
20241111,153600,252132400,11590,11590,11590,11590,0
20241111,153500,252132400,11590,11590,11590,11590,0
20241111,153400,252132400,11590,11590,11590,11590,0
20241111,153300,252132400,11590,11590,11590,11590,0
20241111,153200,252132400,11590,11590,11590,11590,0
20241111,153100,252132400,11590,11590,11590,11590,0
20241111,153000,252132400,11590,11590,11590,11590,397
20241111,152900,247531170,11600,11600,11600,11600,0
20241111,152800,247531170,11600,11600,11600,11600,0
20241111,152700,247531170,11600,11600,11600,11600,0
20241111,152600,247531170,11600,11600,11600,11600,0
20241111,152500,247531170,11600,11600,11600,11600,0
20241111,152400,247531170,11600,11600,11600,11600,0
20241111,152300,247531170,11600,11600,11600,11600,0
20241111,152200,247531170,11600,11600,11600,11600,0
20241111,152100,247531170,11600,11600,11600,11600,0
20241111,152000,247531170,11600,11600,11600,11600,0
20241111,151900,247531170,11600,11600,11600,11600,0
20241111,151800,247531170,11600,11600,11600,11600,0
20241111,151700,247531170,11600,11600,11600,11600,0
20241111,151600,247531170,11600,11600,11600,11600,0
20241111,151500,247531170,11600,11600,11600,11600,20
20241111,151400,247299170,11590,11590,11590,11590,0
20241111,151300,247299170,11590,11590,11590,11590,0
20241111,151200,247299170,11590,11590,11590,11590,0
20241111,151100,247299170,11590,11590,11590,11590,0
20241111,151000,247299170,11590,11590,11590,11590,1
20241111,150900,247287580,11660,11660,11660,11660,0
20241111,150800,247287580,11660,11660,11660,11660,0
20241111,150700,247287580,11660,11660,11660,11660,0
20241111,150600,247287580,11660,11660,11660,11660,5
20241111,150500,247229280,11590,11590,11590,11590,0
20241111,150400,247229280,11590,11590,11590,11590,0
20241111,150300,247229280,11590,11590,11590,11590,0
20241111,150200,247229280,11590,11590,11590,11590,50
20241111,150100,246649780,11660,11660,11660,11660,0
20241111,150000,246649780,11660,11660,11660,11660,0
20241111,145900,246649780,11660,11660,11660,11660,0
20241111,145800,246649780,11660,11660,11660,11660,0
20241111,145700,246649780,11660,11660,11660,11660,0
20241111,145600,246649780,11660,11660,11660,11660,7
20241111,145500,246568160,11660,11660,11660,11660,0
20241111,145400,246568160,11660,11660,11660,11660,0
20241111,145300,246568160,11660,11660,11660,11660,0
20241111,145200,246568160,11660,11660,11660,11660,0
20241111,145100,246568160,11660,11660,11660,11660,0
20241111,145000,246568160,11660,11660,11660,11660,3
20241111,144900,246533180,11660,11660,11660,11660,0
20241111,144800,246533180,11660,11660,11660,11660,0
20241111,144700,246533180,11660,11660,11660,11660,0
20241111,144600,246533180,11660,11660,11660,11660,0
20241111,144500,246533180,11660,11660,11660,11660,3
20241111,144400,246498200,11670,11670,11670,11670,0
20241111,144300,246498200,11670,11670,11670,11670,1
20241111,144200,246486530,11590,11590,11590,11590,0
20241111,144100,246486530,11590,11590,11590,11590,0
20241111,144000,246486530,11590,11600,11600,11590,14
20241111,143900,246324260,11590,11590,11590,11590,0
20241111,143800,246324260,11590,11590,11590,11590,81
20241111,143700,245385470,11670,11670,11670,11670,0
20241111,143600,245385470,11670,11670,11670,11670,1
20241111,143500,245373800,11600,11600,11600,11600,0
20241111,143400,245373800,11600,11600,11600,11600,0
20241111,143300,245373800,11600,11600,11600,11600,0
20241111,143200,245373800,11600,11600,11600,11600,0
20241111,143100,245373800,11600,11600,11600,11600,0
20241111,143000,245373800,11600,11600,11600,11600,0
20241111,142900,245373800,11600,11600,11600,11600,0
20241111,142800,245373800,11600,11600,11600,11600,0
20241111,142700,245373800,11600,11600,11600,11600,0
20241111,142600,245373800,11600,11600,11600,11600,0
20241111,142500,245373800,11600,11600,11600,11600,0
20241111,142400,245373800,11600,11600,11600,11600,0
20241111,142300,245373800,11600,11600,11600,11600,0
20241111,142200,245373800,11600,11600,11600,11600,0
20241111,142100,245373800,11600,11600,11600,11600,0
20241111,142000,245373800,11600,11600,11600,11600,10
20241111,141900,245257800,11620,11620,11620,11620,0
20241111,141800,245257800,11620,11620,11620,11620,0
20241111,141700,245257800,11620,11620,11620,11620,0
20241111,141600,245257800,11620,11620,11620,11620,0
20241111,141500,245257800,11620,11620,11620,11620,0
20241111,141400,245257800,11620,11620,11620,11620,10
20241111,141300,245141600,11620,11620,11620,11620,0
20241111,141200,245141600,11620,11620,11620,11620,12
20241111,141100,245002160,11640,11640,11640,11640,3184
20241111,141000,207940400,11650,11650,11650,11650,0
20241111,140900,207940400,11650,11640,11650,11640,370
20241111,140800,203632700,11630,11630,11630,11630,20
20241111,140700,203400100,11620,11620,11620,11620,0
20241111,140600,203400100,11620,11620,11620,11620,41
20241111,140500,202923680,11570,11570,11570,11570,0
20241111,140400,202923680,11570,11570,11570,11570,0
20241111,140300,202923680,11570,11570,11570,11570,0
20241111,140200,202923680,11570,11570,11570,11570,0
20241111,140100,202923680,11570,11570,11570,11570,0
20241111,140000,202923680,11570,11570,11570,11570,0
20241111,135900,202923680,11570,11570,11570,11570,0
20241111,135800,202923680,11570,11570,11570,11570,0
20241111,135700,202923680,11570,11570,11570,11570,1
20241111,135600,202912110,11560,11560,11560,11560,0
20241111,135500,202912110,11560,11560,11560,11560,0
20241111,135400,202912110,11560,11560,11560,11560,0
20241111,135300,202912110,11560,11560,11560,11560,0
20241111,135200,202912110,11560,11560,11560,11560,101
20241111,135100,201744550,11560,11560,11560,11560,0
20241111,135000,201744550,11560,11560,11560,11560,0
20241111,134900,201744550,11560,11570,11570,11560,98
20241111,134800,200611570,11640,11640,11640,11640,35
20241111,134700,200204170,11650,11650,11650,11650,0
20241111,134600,200204170,11650,11650,11650,11650,0
20241111,134500,200204170,11650,11650,11650,11650,0
20241111,134400,200204170,11650,11650,11650,11650,0
20241111,134300,200204170,11650,11650,11650,11650,22
20241111,134200,199947870,11650,11650,11650,11650,1
20241111,134100,199936220,11590,11590,11590,11590,0
20241111,134000,199936220,11590,11590,11590,11590,0
20241111,133900,199936220,11590,11590,11590,11590,0
20241111,133800,199936220,11590,11590,11590,11590,0
20241111,133700,199936220,11590,11590,11590,11590,0
20241111,133600,199936220,11590,11590,11590,11590,0
20241111,133500,199936220,11590,11600,11600,11590,3
20241111,133400,199901440,11640,11640,11640,11640,1
20241111,133300,199889800,11640,11640,11640,11640,781
20241111,133200,190798960,11640,11640,11640,11640,1
20241111,133100,190787320,11640,11640,11640,11640,0
20241111,133000,190787320,11640,11640,11680,11640,1348
20241111,132900,175064900,11640,11640,11640,11640,0
20241111,132800,175064900,11640,11640,11640,11640,0
20241111,132700,175064900,11640,11640,11640,11640,0
20241111,132600,175064900,11640,11640,11640,11640,0
20241111,132500,175064900,11640,11640,11640,11640,0
20241111,132400,175064900,11640,11630,11650,11630,150
20241111,132300,173319170,11620,11620,11620,11620,0
20241111,132200,173319170,11620,11620,11620,11620,0
20241111,132100,173319170,11620,11620,11620,11620,5
20241111,132000,173261070,11610,11610,11610,11610,0
20241111,131900,173261070,11610,11610,11610,11610,451
20241111,131800,168024960,11610,11610,11610,11610,0
20241111,131700,168024960,11610,11610,11610,11610,0
20241111,131600,168024960,11610,11610,11610,11610,0
20241111,131500,168024960,11610,11610,11610,11610,85
20241111,131400,167038110,11640,11640,11640,11640,0
20241111,131300,167038110,11640,11640,11640,11640,0
20241111,131200,167038110,11640,11640,11640,11640,0
20241111,131100,167038110,11640,11640,11640,11640,0
20241111,131000,167038110,11640,11640,11640,11640,0
20241111,130900,167038110,11640,11640,11640,11640,0
20241111,130800,167038110,11640,11640,11640,11640,0
20241111,130700,167038110,11640,11640,11640,11640,0
20241111,130600,167038110,11640,11640,11640,11640,0
20241111,130500,167038110,11640,11640,11640,11640,11
20241111,130400,166910070,11610,11610,11610,11610,86
20241111,130300,165911610,11610,11610,11610,11610,0
20241111,130200,165911610,11610,11610,11610,11610,19
20241111,130100,165691020,11680,11680,11680,11680,0
20241111,130000,165691020,11680,11650,11680,11650,47
20241111,125900,165143020,11610,11610,11610,11610,0
20241111,125800,165143020,11610,11600,11610,11600,13
20241111,125700,164992200,11600,11600,11600,11600,15
20241111,125600,164818200,11590,11590,11590,11590,12
20241111,125500,164679120,11580,11580,11580,11580,0
20241111,125400,164679120,11580,11580,11580,11580,0
20241111,125300,164679120,11580,11580,11580,11580,0
20241111,125200,164679120,11580,11580,11580,11580,0
20241111,125100,164679120,11580,11580,11580,11580,0
20241111,125000,164679120,11580,11580,11580,11580,0
20241111,124900,164679120,11580,11580,11580,11580,18
20241111,124800,164470680,11560,11560,11560,11560,0
20241111,124700,164470680,11560,11560,11560,11560,0
20241111,124600,164470680,11560,11560,11560,11560,20
20241111,124500,164239480,11560,11560,11560,11560,1
20241111,124400,164227920,11610,11610,11610,11610,0
20241111,124300,164227920,11610,11610,11610,11610,0
20241111,124200,164227920,11610,11610,11610,11610,0
20241111,124100,164227920,11610,11610,11610,11610,0
20241111,124000,164227920,11610,11610,11610,11610,0
20241111,123900,164227920,11610,11610,11610,11610,0
20241111,123800,164227920,11610,11610,11610,11610,0
20241111,123700,164227920,11610,11610,11610,11610,11
20241111,123600,164100210,11610,11610,11610,11610,2
20241111,123500,164076990,11540,11540,11540,11540,0
20241111,123400,164076990,11540,11540,11540,11540,0
20241111,123300,164076990,11540,11540,11540,11540,0
20241111,123200,164076990,11540,11540,11540,11540,0
20241111,123100,164076990,11540,11540,11540,11540,0
20241111,123000,164076990,11540,11540,11540,11540,0
20241111,122900,164076990,11540,11540,11540,11540,0
20241111,122800,164076990,11540,11540,11540,11540,0
20241111,122700,164076990,11540,11540,11540,11540,1
20241111,122600,164065450,11640,11640,11640,11640,11
20241111,122500,163937410,11540,11540,11540,11540,6
20241111,122400,163868170,11540,11540,11540,11540,0
20241111,122300,163868170,11540,11540,11540,11540,0
20241111,122200,163868170,11540,11540,11540,11540,60
20241111,122100,163175770,11700,11590,11700,11590,68
20241111,122000,162386360,11580,11580,11580,11580,42
20241111,121900,161900000,11590,11590,11590,11590,6
20241111,121800,161830460,11540,11540,11540,11540,0
20241111,121700,161830460,11540,11540,11540,11540,0
20241111,121600,161830460,11540,11540,11540,11540,0
20241111,121500,161830460,11540,11600,11600,11540,12
20241111,121400,161691320,11540,11540,11540,11540,0
20241111,121300,161691320,11540,11540,11540,11540,0
20241111,121200,161691320,11540,11540,11540,11540,0
20241111,121100,161691320,11540,11540,11540,11540,50
20241111,121000,161114320,11550,11500,11760,11500,1781
20241111,120900,140454510,11480,11480,11480,11480,0
20241111,120800,140454510,11480,11480,11480,11480,32
20241111,120700,140087150,11480,11480,11480,11480,0
20241111,120600,140087150,11480,11480,11480,11480,29
20241111,120500,139754230,11450,11470,11470,11450,312
20241111,120400,136176530,11480,11480,11480,11480,0
20241111,120300,136176530,11480,11480,11480,11480,0
20241111,120200,136176530,11480,11480,11480,11480,8
20241111,120100,136084690,11480,11480,11480,11480,0
20241111,120000,136084690,11480,11480,11480,11480,1
20241111,115900,136073210,11470,11470,11470,11470,0
20241111,115800,136073210,11470,11470,11470,11470,2
20241111,115700,136050270,11480,11480,11480,11480,2
20241111,115600,136027310,11480,11480,11480,11480,0
20241111,115500,136027310,11480,11480,11480,11480,2
20241111,115400,136004350,11470,11470,11470,11470,0
20241111,115300,136004350,11470,11470,11470,11470,3
20241111,115200,135969940,11480,11480,11480,11480,1
20241111,115100,135958460,11480,11480,11480,11480,0
20241111,115000,135958460,11480,11480,11480,11480,40
20241111,114900,135499260,11510,11510,11510,11510,0
20241111,114800,135499260,11510,11510,11510,11510,0
20241111,114700,135499260,11510,11510,11510,11510,0
20241111,114600,135499260,11510,11510,11510,11510,7
20241111,114500,135418690,11490,11490,11490,11490,18
20241111,114400,135211870,11500,11500,11500,11500,2
20241111,114300,135188870,11500,11510,11510,11500,132
20241111,114200,133670680,11510,11510,11510,11510,0
20241111,114100,133670680,11510,11510,11510,11510,0
20241111,114000,133670680,11510,11510,11510,11510,35
20241111,113900,133267830,11500,11500,11500,11500,0
20241111,113800,133267830,11500,11500,11500,11500,0
20241111,113700,133267830,11500,11500,11500,11500,0
20241111,113600,133267830,11500,11500,11500,11500,0
20241111,113500,133267830,11500,11500,11500,11500,0
20241111,113400,133267830,11500,11500,11500,11500,0
20241111,113300,133267830,11500,11500,11500,11500,0
20241111,113200,133267830,11500,11500,11500,11500,0
20241111,113100,133267830,11500,11500,11500,11500,353
20241111,113000,129208330,11520,11520,11520,11520,0
20241111,112900,129208330,11520,11520,11520,11520,0
20241111,112800,129208330,11520,11520,11520,11520,0
20241111,112700,129208330,11520,11520,11520,11520,0
20241111,112600,129208330,11520,11510,11520,11500,332
20241111,112500,125388920,11520,11520,11520,11520,5
20241111,112400,125331320,11520,11520,11520,11520,13
20241111,112300,125181560,11510,11510,11510,11510,0
20241111,112200,125181560,11510,11510,11510,11510,3
20241111,112100,125147030,11500,11500,11500,11500,0
20241111,112000,125147030,11500,11500,11500,11500,1
20241111,111900,125135530,11520,11520,11520,11520,0
20241111,111800,125135530,11520,11520,11520,11520,0
20241111,111700,125135530,11520,11510,11520,11510,262
20241111,111600,122118610,11510,11510,11510,11510,10
20241111,111500,122003510,11500,11500,11500,11500,12
20241111,111400,121865510,11500,11500,11500,11500,0
20241111,111300,121865510,11500,11510,11510,11500,502
20241111,111200,116090940,11510,11510,11510,11510,74
20241111,111100,115239200,11510,11520,11520,11510,111
20241111,111000,113961570,11520,11520,11520,11520,7
20241111,110900,113880930,11520,11520,11520,11520,0
20241111,110800,113880930,11520,11520,11520,11520,228
20241111,110700,111254370,11530,11530,11530,11530,0
20241111,110600,111254370,11530,11530,11530,11530,183
20241111,110500,109144380,11540,11540,11540,11540,0
20241111,110400,109144380,11540,11540,11540,11540,0
20241111,110300,109144380,11540,11540,11540,11540,0
20241111,110200,109144380,11540,11540,11540,11540,0
20241111,110100,109144380,11540,11540,11540,11540,0
20241111,110000,109144380,11540,11540,11540,11540,12
20241111,105900,109005900,11570,11570,11570,11570,0
20241111,105800,109005900,11570,11570,11570,11570,0
20241111,105700,109005900,11570,11570,11570,11570,0
20241111,105600,109005900,11570,11570,11570,11570,0
20241111,105500,109005900,11570,11570,11570,11570,0
20241111,105400,109005900,11570,11570,11570,11570,0
20241111,105300,109005900,11570,11570,11570,11570,0
20241111,105200,109005900,11570,11570,11570,11570,0
20241111,105100,109005900,11570,11570,11570,11570,11
20241111,105000,108878630,11520,11520,11520,11520,0
20241111,104900,108878630,11520,11560,11560,11520,736
20241111,104800,100397410,11560,11560,11560,11560,1
20241111,104700,100385850,11580,11580,11580,11580,0
20241111,104600,100385850,11580,11580,11580,11580,0
20241111,104500,100385850,11580,11580,11580,11580,198
20241111,104400,98093010,11600,11600,11600,11600,0
20241111,104300,98093010,11600,11600,11600,11600,0
20241111,104200,98093010,11600,11600,11600,11600,0
20241111,104100,98093010,11600,11600,11600,11600,0
20241111,104000,98093010,11600,11600,11600,11600,0
20241111,103900,98093010,11600,11580,11600,11580,2
20241111,103800,98069830,11580,11580,11580,11580,0
20241111,103700,98069830,11580,11580,11580,11580,0
20241111,103600,98069830,11580,11580,11580,11580,0
20241111,103500,98069830,11580,11580,11580,11580,8
20241111,103400,97977190,11600,11600,11600,11600,0
20241111,103300,97977190,11600,11600,11600,11600,0
20241111,103200,97977190,11600,11600,11600,11600,0
20241111,103100,97977190,11600,11600,11600,11600,0
20241111,103000,97977190,11600,11600,11600,11600,0
20241111,102900,97977190,11600,11600,11600,11600,0
20241111,102800,97977190,11600,11590,11600,11590,454
20241111,102700,92714340,11590,11590,11590,11590,1
20241111,102600,92702750,11580,11580,11580,11580,0
20241111,102500,92702750,11580,11580,11580,11580,0
20241111,102400,92702750,11580,11580,11580,11580,0
20241111,102300,92702750,11580,11580,11580,11580,0
20241111,102200,92702750,11580,11580,11580,11580,0
20241111,102100,92702750,11580,11580,11580,11580,0
20241111,102000,92702750,11580,11580,11580,11580,0
20241111,101900,92702750,11580,11580,11580,11580,80
20241111,101800,91776350,11570,11570,11570,11570,0
20241111,101700,91776350,11570,11570,11570,11570,0
20241111,101600,91776350,11570,11560,11580,11560,112
20241111,101500,90480570,11520,11520,11520,11520,0
20241111,101400,90480570,11520,11520,11520,11520,43
20241111,101300,89985210,11520,11520,11520,11520,0
20241111,101200,89985210,11520,11520,11520,11520,1
20241111,101100,89973690,11550,11550,11550,11550,67
20241111,101000,89199840,11530,11530,11530,11530,122
20241111,100900,87793180,11530,11530,11530,11530,24
20241111,100800,87516460,11540,11550,11550,11540,52
20241111,100700,86916080,11550,11580,11580,11550,120
20241111,100600,85530050,11550,11550,11550,11550,22
20241111,100500,85275950,11550,11570,11570,11550,204
20241111,100400,82919250,11580,11580,11580,11580,22
20241111,100300,82664490,11550,11550,11550,11550,0
20241111,100200,82664490,11550,11550,11550,11550,0
20241111,100100,82664490,11550,11680,11680,11550,499
20241111,100000,76893940,11680,11680,11680,11680,1
20241111,095900,76882260,11590,11590,11590,11590,0
20241111,095800,76882260,11590,11650,11650,11590,26
20241111,095700,76579720,11680,11680,11680,11680,28
20241111,095600,76252680,11650,11650,11650,11650,0
20241111,095500,76252680,11650,11650,11650,11650,0
20241111,095400,76252680,11650,11650,11650,11650,39
20241111,095300,75798330,11670,11670,11670,11670,0
20241111,095200,75798330,11670,11650,11670,11650,162
20241111,095100,73910630,11650,11650,11650,11650,0
20241111,095000,73910630,11650,11650,11650,11650,0
20241111,094900,73910630,11650,11650,11650,11650,1
20241111,094800,73898980,11650,11650,11650,11650,22
20241111,094700,73642680,11650,11650,11650,11650,0
20241111,094600,73642680,11650,11650,11650,11650,0
20241111,094500,73642680,11650,11650,11650,11650,29
20241111,094400,73304830,11660,11660,11660,11660,335
20241111,094300,69398730,11660,11660,11660,11660,0
20241111,094200,69398730,11660,11660,11660,11660,29
20241111,094100,69060590,11660,11660,11660,11660,3
20241111,094000,69025610,11660,11660,11660,11660,21
20241111,093900,68780750,11670,11670,11670,11670,0
20241111,093800,68780750,11670,11650,11670,11650,87
20241111,093700,67765830,11680,11670,11680,11550,436
20241111,093600,62721290,11670,11680,11680,11670,21
20241111,093500,62476020,11720,11720,11720,11720,0
20241111,093400,62476020,11720,11720,11720,11560,614
20241111,093300,55365550,11600,11720,11720,11600,601
20241111,093200,48380050,11730,11730,11730,11730,90
20241111,093100,47324350,11730,11730,11730,11730,110
20241111,093000,46034050,11740,11740,11740,11740,21
20241111,092900,45787510,11730,11730,11730,11730,0
20241111,092800,45787510,11730,11730,11730,11730,25
20241111,092700,45494260,11730,11730,11730,11730,135
20241111,092600,43910710,11730,11730,11730,11730,0
20241111,092500,43910710,11730,11730,11730,11730,39
20241111,092400,43453240,11690,11730,11730,11640,243
20241111,092300,40616300,11730,11730,11730,11730,20
20241111,092200,40381700,11650,11650,11650,11650,0
20241111,092100,40381700,11650,11730,11730,11650,2
20241111,092000,40358320,11730,11650,11730,11650,41
20241111,091900,39879070,11720,11660,11720,11660,164
20241111,091800,37957050,11650,11650,11650,11650,10
20241111,091700,37840550,11650,11700,11740,11650,303
20241111,091600,34302910,11740,11740,11740,11740,30
20241111,091500,33950710,11740,11740,11740,11740,92
20241111,091400,32870630,11750,11750,11750,11750,108
20241111,091300,31601630,11750,11750,11750,11750,5
20241111,091200,31542880,11750,11750,11750,11750,66
20241111,091100,30767380,11750,11750,11750,11750,1
20241111,091000,30755630,11750,11750,11750,11750,0
20241111,090900,30755630,11750,11680,11750,11680,153
20241111,090800,28967690,11690,11690,11690,11690,0
20241111,090700,28967690,11690,11760,11760,11690,541
20241111,090600,22629470,11700,11700,11700,11700,100
20241111,090500,21459470,11760,11760,11760,11760,0
20241111,090400,21459470,11760,11740,11760,11740,383
20241111,090300,16959320,11740,11690,11740,11680,117
20241111,090200,15588670,11740,11640,11750,11640,1073
20241111,090100,2996280,11760,11770,11770,11760,132
20241111,090000,1442960,11770,11630,11770,11630,124