KissMeData/100250/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,200400,116092065,3185,3185,3185,3185,555
20241111,200300,116092065,3185,3185,3185,3185,0
20241111,200200,116092065,3185,3185,3185,3185,0
20241111,200100,116092065,3185,3185,3185,3185,0
20241111,200000,116092065,3185,3185,3185,3185,0
20241111,195900,116092065,3185,3185,3185,3185,0
20241111,195800,116092065,3185,3185,3185,3185,0
20241111,195700,116092065,3185,3185,3185,3185,0
20241111,195600,116092065,3185,3185,3185,3185,0
20241111,195500,116092065,3185,3185,3185,3185,0
20241111,195400,116092065,3185,3185,3185,3185,0
20241111,195300,116092065,3185,3185,3185,3185,0
20241111,195200,116092065,3185,3185,3185,3185,0
20241111,195100,116092065,3185,3185,3185,3185,0
20241111,195000,116092065,3185,3185,3185,3185,0
20241111,194900,116092065,3185,3185,3185,3185,0
20241111,194800,116092065,3185,3185,3185,3185,0
20241111,194700,116092065,3185,3185,3185,3185,0
20241111,194600,116092065,3185,3185,3185,3185,0
20241111,194500,116092065,3185,3185,3185,3185,0
20241111,194400,116092065,3185,3185,3185,3185,0
20241111,194300,116092065,3185,3185,3185,3185,0
20241111,194200,116092065,3185,3185,3185,3185,0
20241111,194100,116092065,3185,3185,3185,3185,0
20241111,194000,116092065,3185,3185,3185,3185,0
20241111,193900,116092065,3185,3185,3185,3185,0
20241111,193800,116092065,3185,3185,3185,3185,0
20241111,193700,116092065,3185,3185,3185,3185,0
20241111,193600,116092065,3185,3185,3185,3185,0
20241111,193500,116092065,3185,3185,3185,3185,0
20241111,193400,116092065,3185,3185,3185,3185,555
20241111,193300,116092065,3185,3185,3185,3185,0
20241111,193200,116092065,3185,3185,3185,3185,0
20241111,193100,116092065,3185,3185,3185,3185,0
20241111,193000,116092065,3185,3185,3185,3185,0
20241111,192900,116092065,3185,3185,3185,3185,0
20241111,192800,116092065,3185,3185,3185,3185,0
20241111,192700,116092065,3185,3185,3185,3185,0
20241111,192600,116092065,3185,3185,3185,3185,0
20241111,192500,116092065,3185,3185,3185,3185,0
20241111,192400,116092065,3185,3185,3185,3185,0
20241111,192300,116092065,3185,3185,3185,3185,0
20241111,192200,116092065,3185,3185,3185,3185,0
20241111,192100,116092065,3185,3185,3185,3185,0
20241111,192000,116092065,3185,3185,3185,3185,0
20241111,191900,116092065,3185,3185,3185,3185,0
20241111,191800,116092065,3185,3185,3185,3185,0
20241111,191700,116092065,3185,3185,3185,3185,0
20241111,191600,116092065,3185,3185,3185,3185,0
20241111,191500,116092065,3185,3185,3185,3185,0
20241111,191400,116092065,3185,3185,3185,3185,0
20241111,191300,116092065,3185,3185,3185,3185,0
20241111,191200,116092065,3185,3185,3185,3185,0
20241111,191100,116092065,3185,3185,3185,3185,0
20241111,191000,116092065,3185,3185,3185,3185,0
20241111,190900,116092065,3185,3185,3185,3185,0
20241111,190800,116092065,3185,3185,3185,3185,0
20241111,190700,116092065,3185,3185,3185,3185,0
20241111,190600,116092065,3185,3185,3185,3185,0
20241111,190500,116092065,3185,3185,3185,3185,0
20241111,190400,116092065,3185,3185,3185,3185,555
20241111,190300,116092065,3185,3185,3185,3185,0
20241111,190200,116092065,3185,3185,3185,3185,0
20241111,190100,116092065,3185,3185,3185,3185,0
20241111,190000,116092065,3185,3185,3185,3185,0
20241111,185900,116092065,3185,3185,3185,3185,0
20241111,185800,116092065,3185,3185,3185,3185,0
20241111,185700,116092065,3185,3185,3185,3185,0
20241111,185600,116092065,3185,3185,3185,3185,0
20241111,185500,116092065,3185,3185,3185,3185,0
20241111,185400,116092065,3185,3185,3185,3185,0
20241111,185300,116092065,3185,3185,3185,3185,0
20241111,185200,116092065,3185,3185,3185,3185,0
20241111,185100,116092065,3185,3185,3185,3185,0
20241111,185000,116092065,3185,3185,3185,3185,0
20241111,184900,116092065,3185,3185,3185,3185,0
20241111,184800,116092065,3185,3185,3185,3185,0
20241111,184700,116092065,3185,3185,3185,3185,0
20241111,184600,116092065,3185,3185,3185,3185,0
20241111,184500,116092065,3185,3185,3185,3185,0
20241111,184400,116092065,3185,3185,3185,3185,0
20241111,184300,116092065,3185,3185,3185,3185,0
20241111,184200,116092065,3185,3185,3185,3185,0
20241111,184100,116092065,3185,3185,3185,3185,0
20241111,184000,116092065,3185,3185,3185,3185,0
20241111,183900,116092065,3185,3185,3185,3185,0
20241111,183800,116092065,3185,3185,3185,3185,0
20241111,183700,116092065,3185,3185,3185,3185,0
20241111,183600,116092065,3185,3185,3185,3185,0
20241111,183500,116092065,3185,3185,3185,3185,0
20241111,183400,116092065,3185,3185,3185,3185,555
20241111,183300,116092065,3185,3185,3185,3185,0
20241111,183200,116092065,3185,3185,3185,3185,0
20241111,183100,116092065,3185,3185,3185,3185,0
20241111,183000,116092065,3185,3185,3185,3185,0
20241111,182900,116092065,3185,3185,3185,3185,0
20241111,182800,116092065,3185,3185,3185,3185,0
20241111,182700,116092065,3185,3185,3185,3185,0
20241111,182600,116092065,3185,3185,3185,3185,0
20241111,182500,116092065,3185,3185,3185,3185,0
20241111,182400,116092065,3185,3185,3185,3185,0
20241111,182300,116092065,3185,3185,3185,3185,0
20241111,182200,116092065,3185,3185,3185,3185,0
20241111,182100,116092065,3185,3185,3185,3185,0
20241111,182000,116092065,3185,3185,3185,3185,0
20241111,181900,116092065,3185,3185,3185,3185,0
20241111,181800,116092065,3185,3185,3185,3185,0
20241111,181700,116092065,3185,3185,3185,3185,0
20241111,181600,116092065,3185,3185,3185,3185,0
20241111,181500,116092065,3185,3185,3185,3185,0
20241111,181400,116092065,3185,3185,3185,3185,0
20241111,181300,116092065,3185,3185,3185,3185,0
20241111,181200,116092065,3185,3185,3185,3185,0
20241111,181100,116092065,3185,3185,3185,3185,0
20241111,181000,116092065,3185,3185,3185,3185,0
20241111,180900,116092065,3185,3185,3185,3185,0
20241111,180800,116092065,3185,3185,3185,3185,0
20241111,180700,116092065,3185,3185,3185,3185,0
20241111,180600,116092065,3185,3185,3185,3185,0
20241111,180500,116092065,3185,3185,3185,3185,0
20241111,180400,116092065,3185,3185,3185,3185,555
20241111,180300,116092065,3185,3185,3185,3185,0
20241111,180200,116092065,3185,3185,3185,3185,0
20241111,180100,116092065,3185,3185,3185,3185,0
20241111,180000,116092065,3185,3185,3185,3185,0
20241111,175900,116092065,3185,3185,3185,3185,0
20241111,175800,116092065,3185,3185,3185,3185,0
20241111,175700,116092065,3185,3185,3185,3185,0
20241111,175600,116092065,3185,3185,3185,3185,0
20241111,175500,116092065,3185,3185,3185,3185,0
20241111,175400,116092065,3185,3185,3185,3185,0
20241111,175300,116092065,3185,3185,3185,3185,0
20241111,175200,116092065,3185,3185,3185,3185,0
20241111,175100,116092065,3185,3185,3185,3185,0
20241111,175000,116092065,3185,3185,3185,3185,0
20241111,174900,116092065,3185,3185,3185,3185,0
20241111,174800,116092065,3185,3185,3185,3185,0
20241111,174700,116092065,3185,3185,3185,3185,0
20241111,174600,116092065,3185,3185,3185,3185,0
20241111,174500,116092065,3185,3185,3185,3185,0
20241111,174400,116092065,3185,3185,3185,3185,0
20241111,174300,116092065,3185,3185,3185,3185,0
20241111,174200,116092065,3185,3185,3185,3185,0
20241111,174100,116092065,3185,3185,3185,3185,0
20241111,174000,116092065,3185,3185,3185,3185,0
20241111,173900,116092065,3185,3185,3185,3185,0
20241111,173800,116092065,3185,3185,3185,3185,0
20241111,173700,116092065,3185,3185,3185,3185,0
20241111,173600,116092065,3185,3185,3185,3185,0
20241111,173500,116092065,3185,3185,3185,3185,0
20241111,173400,116092065,3185,3185,3185,3185,555
20241111,173300,116092065,3185,3185,3185,3185,0
20241111,173200,116092065,3185,3185,3185,3185,0
20241111,173100,116092065,3185,3185,3185,3185,0
20241111,173000,116092065,3185,3185,3185,3185,0
20241111,172900,116092065,3185,3185,3185,3185,0
20241111,172800,116092065,3185,3185,3185,3185,0
20241111,172700,116092065,3185,3185,3185,3185,0
20241111,172600,116092065,3185,3185,3185,3185,0
20241111,172500,116092065,3185,3185,3185,3185,0
20241111,172400,116092065,3185,3185,3185,3185,0
20241111,172300,116092065,3185,3185,3185,3185,0
20241111,172200,116092065,3185,3185,3185,3185,0
20241111,172100,116092065,3185,3185,3185,3185,0
20241111,172000,116092065,3185,3185,3185,3185,0
20241111,171900,116092065,3185,3185,3185,3185,0
20241111,171800,116092065,3185,3185,3185,3185,0
20241111,171700,116092065,3185,3185,3185,3185,0
20241111,171600,116092065,3185,3185,3185,3185,0
20241111,171500,116092065,3185,3185,3185,3185,0
20241111,171400,116092065,3185,3185,3185,3185,0
20241111,171300,116092065,3185,3185,3185,3185,0
20241111,171200,116092065,3185,3185,3185,3185,0
20241111,171100,116092065,3185,3185,3185,3185,0
20241111,171000,116092065,3185,3185,3185,3185,0
20241111,170900,116092065,3185,3185,3185,3185,0
20241111,170800,116092065,3185,3185,3185,3185,0
20241111,170700,116092065,3185,3185,3185,3185,0
20241111,170600,116092065,3185,3185,3185,3185,0
20241111,170500,116092065,3185,3185,3185,3185,0
20241111,170400,116092065,3185,3185,3185,3185,555
20241111,170300,116092065,3185,3185,3185,3185,0
20241111,170200,116092065,3185,3185,3185,3185,0
20241111,170100,116092065,3185,3185,3185,3185,0
20241111,170000,116092065,3185,3185,3185,3185,0
20241111,165900,116092065,3185,3185,3185,3185,0
20241111,165800,116092065,3185,3185,3185,3185,0
20241111,165700,116092065,3185,3185,3185,3185,0
20241111,165600,116092065,3185,3185,3185,3185,0
20241111,165500,116092065,3185,3185,3185,3185,0
20241111,165400,116092065,3185,3185,3185,3185,0
20241111,165300,116092065,3185,3185,3185,3185,0
20241111,165200,116092065,3185,3185,3185,3185,0
20241111,165100,116092065,3185,3185,3185,3185,0
20241111,165000,116092065,3185,3185,3185,3185,0
20241111,164900,116092065,3185,3185,3185,3185,0
20241111,164800,116092065,3185,3185,3185,3185,0
20241111,164700,116092065,3185,3185,3185,3185,0
20241111,164600,116092065,3185,3185,3185,3185,0
20241111,164500,116092065,3185,3185,3185,3185,0
20241111,164400,116092065,3185,3185,3185,3185,0
20241111,164300,116092065,3185,3185,3185,3185,0
20241111,164200,116092065,3185,3185,3185,3185,0
20241111,164100,116092065,3185,3185,3185,3185,0
20241111,164000,116092065,3185,3185,3185,3185,0
20241111,163900,116092065,3185,3185,3185,3185,0
20241111,163800,116092065,3185,3185,3185,3185,0
20241111,163700,116092065,3185,3185,3185,3185,0
20241111,163600,116092065,3185,3185,3185,3185,0
20241111,163500,116092065,3185,3185,3185,3185,0
20241111,163400,116092065,3185,3185,3185,3185,555
20241111,163300,116092065,3185,3185,3185,3185,0
20241111,163200,116092065,3185,3185,3185,3185,0
20241111,163100,116092065,3185,3185,3185,3185,0
20241111,163000,116092065,3185,3185,3185,3185,0
20241111,162900,116092065,3185,3185,3185,3185,0
20241111,162800,116092065,3185,3185,3185,3185,0
20241111,162700,116092065,3185,3185,3185,3185,0
20241111,162600,116092065,3185,3185,3185,3185,0
20241111,162500,116092065,3185,3185,3185,3185,0
20241111,162400,116092065,3185,3185,3185,3185,0
20241111,162300,116092065,3185,3185,3185,3185,0
20241111,162200,116092065,3185,3185,3185,3185,0
20241111,162100,116092065,3185,3185,3185,3185,0
20241111,162000,116092065,3185,3185,3185,3185,0
20241111,161900,116092065,3185,3185,3185,3185,0
20241111,161800,116092065,3185,3185,3185,3185,0
20241111,161700,116092065,3185,3185,3185,3185,0
20241111,161600,116092065,3185,3185,3185,3185,0
20241111,161500,116092065,3185,3185,3185,3185,0
20241111,161400,116092065,3185,3185,3185,3185,0
20241111,161300,116092065,3185,3185,3185,3185,0
20241111,161200,116092065,3185,3185,3185,3185,0
20241111,161100,116092065,3185,3185,3185,3185,0
20241111,161000,116092065,3185,3185,3185,3185,0
20241111,160900,116092065,3185,3185,3185,3185,0
20241111,160800,116092065,3185,3185,3185,3185,0
20241111,160700,116092065,3185,3185,3185,3185,0
20241111,160600,116092065,3185,3185,3185,3185,0
20241111,160500,116092065,3185,3185,3185,3185,0
20241111,160400,116092065,3185,3185,3185,3185,555
20241111,160300,116092065,3185,3185,3185,3185,0
20241111,160200,116092065,3185,3185,3185,3185,0
20241111,160100,116092065,3185,3185,3185,3185,0
20241111,160000,116092065,3185,3185,3185,3185,0
20241111,155900,116092065,3185,3185,3185,3185,0
20241111,155800,116092065,3185,3185,3185,3185,0
20241111,155700,116092065,3185,3185,3185,3185,0
20241111,155600,116092065,3185,3185,3185,3185,0
20241111,155500,116092065,3185,3185,3185,3185,0
20241111,155400,116092065,3185,3185,3185,3185,0
20241111,155300,116092065,3185,3185,3185,3185,0
20241111,155200,116092065,3185,3185,3185,3185,0
20241111,155100,116092065,3185,3185,3185,3185,0
20241111,155000,116092065,3185,3185,3185,3185,0
20241111,154900,116092065,3185,3185,3185,3185,0
20241111,154800,116092065,3185,3185,3185,3185,0
20241111,154700,116092065,3185,3185,3185,3185,0
20241111,154600,116092065,3185,3185,3185,3185,0
20241111,154500,116092065,3185,3185,3185,3185,0
20241111,154400,116092065,3185,3185,3185,3185,0
20241111,154300,116092065,3185,3185,3185,3185,0
20241111,154200,116092065,3185,3185,3185,3185,0
20241111,154100,116092065,3185,3185,3185,3185,0
20241111,154000,116092065,3185,3185,3185,3185,0
20241111,153900,116092065,3185,3185,3185,3185,0
20241111,153800,116092065,3185,3185,3185,3185,0
20241111,153700,116092065,3185,3185,3185,3185,0
20241111,153600,116092065,3185,3185,3185,3185,0
20241111,153500,116092065,3185,3185,3185,3185,0
20241111,153400,116092065,3185,3185,3185,3185,555
20241111,153300,116092065,3185,3185,3185,3185,0
20241111,153200,116092065,3185,3185,3185,3185,0
20241111,153100,116092065,3185,3185,3185,3185,0
20241111,153000,116092065,3185,3185,3185,3185,555
20241111,152900,114324390,3190,3190,3190,3190,0
20241111,152800,114324390,3190,3190,3190,3190,0
20241111,152700,114324390,3190,3190,3190,3190,0
20241111,152600,114324390,3190,3190,3190,3190,0
20241111,152500,114324390,3190,3190,3190,3190,0
20241111,152400,114324390,3190,3190,3190,3190,0
20241111,152300,114324390,3190,3190,3190,3190,0
20241111,152200,114324390,3190,3190,3190,3190,0
20241111,152100,114324390,3190,3190,3190,3190,0
20241111,152000,114324390,3190,3190,3190,3190,0
20241111,151900,114324390,3190,3170,3190,3170,1750
20241111,151800,108768760,3170,3165,3170,3165,301
20241111,151700,107815725,3150,3150,3150,3150,285
20241111,151600,106917975,3165,3170,3170,3165,10
20241111,151500,106886320,3145,3145,3145,3145,0
20241111,151400,106886320,3145,3145,3145,3145,0
20241111,151300,106886320,3145,3150,3150,3145,98
20241111,151200,106577705,3170,3165,3170,3165,11
20241111,151100,106542885,3140,3145,3145,3140,2856
20241111,151000,97574340,3140,3140,3140,3140,0
20241111,150900,97574340,3140,3150,3150,3140,5545
20241111,150800,80159580,3155,3160,3160,3155,4424
20241111,150700,66193715,3165,3170,3170,3165,359
20241111,150600,65057430,3170,3170,3170,3170,0
20241111,150500,65057430,3170,3170,3170,3170,10
20241111,150400,65025730,3170,3170,3170,3170,0
20241111,150300,65025730,3170,3170,3170,3170,0
20241111,150200,65025730,3170,3170,3170,3170,0
20241111,150100,65025730,3170,3170,3170,3170,1
20241111,150000,65022560,3170,3170,3170,3170,0
20241111,145900,65022560,3170,3170,3170,3170,2
20241111,145800,65016220,3170,3170,3170,3170,0
20241111,145700,65016220,3170,3170,3170,3170,0
20241111,145600,65016220,3170,3170,3170,3170,0
20241111,145500,65016220,3170,3170,3170,3170,0
20241111,145400,65016220,3170,3170,3170,3170,6
20241111,145300,64997200,3170,3170,3170,3170,0
20241111,145200,64997200,3170,3170,3170,3170,0
20241111,145100,64997200,3170,3170,3170,3170,0
20241111,145000,64997200,3170,3170,3170,3170,0
20241111,144900,64997200,3170,3170,3170,3170,0
20241111,144800,64997200,3170,3170,3170,3170,0
20241111,144700,64997200,3170,3170,3170,3170,1
20241111,144600,64994030,3165,3170,3170,3165,4
20241111,144500,64981355,3170,3170,3170,3170,2
20241111,144400,64975015,3170,3170,3170,3170,125
20241111,144300,64578765,3165,3165,3165,3165,0
20241111,144200,64578765,3165,3165,3165,3165,0
20241111,144100,64578765,3165,3165,3165,3165,0
20241111,144000,64578765,3165,3165,3165,3165,5
20241111,143900,64562940,3165,3170,3170,3165,2
20241111,143800,64556605,3170,3170,3170,3170,0
20241111,143700,64556605,3170,3170,3170,3170,0
20241111,143600,64556605,3170,3170,3170,3170,0
20241111,143500,64556605,3170,3170,3170,3170,1
20241111,143400,64553435,3165,3165,3165,3165,0
20241111,143300,64553435,3165,3165,3165,3165,0
20241111,143200,64553435,3165,3165,3165,3165,1
20241111,143100,64550270,3170,3170,3170,3170,1
20241111,143000,64547100,3160,3160,3160,3160,0
20241111,142900,64547100,3160,3160,3160,3160,190
20241111,142800,63946700,3165,3165,3165,3165,1
20241111,142700,63943535,3165,3165,3165,3165,11
20241111,142600,63908720,3165,3165,3165,3165,0
20241111,142500,63908720,3165,3165,3165,3165,2
20241111,142400,63902390,3170,3165,3170,3165,228
20241111,142300,63180670,3165,3165,3165,3165,0
20241111,142200,63180670,3165,3165,3165,3165,0
20241111,142100,63180670,3165,3165,3165,3165,0
20241111,142000,63180670,3165,3165,3165,3165,1
20241111,141900,63177505,3165,3165,3165,3165,0
20241111,141800,63177505,3165,3165,3165,3165,0
20241111,141700,63177505,3165,3165,3165,3165,1
20241111,141600,63174340,3160,3160,3160,3160,0
20241111,141500,63174340,3160,3160,3160,3160,0
20241111,141400,63174340,3160,3160,3160,3160,96
20241111,141300,62870980,3165,3165,3165,3165,0
20241111,141200,62870980,3165,3165,3165,3165,2
20241111,141100,62864650,3165,3165,3165,3165,0
20241111,141000,62864650,3165,3165,3165,3165,1
20241111,140900,62861485,3165,3165,3165,3165,0
20241111,140800,62861485,3165,3165,3165,3165,0
20241111,140700,62861485,3165,3165,3165,3165,0
20241111,140600,62861485,3165,3165,3165,3165,0
20241111,140500,62861485,3165,3165,3165,3165,0
20241111,140400,62861485,3165,3165,3165,3165,2
20241111,140300,62855155,3165,3165,3165,3165,1
20241111,140200,62851990,3165,3165,3165,3165,21
20241111,140100,62785525,3160,3160,3160,3160,5000
20241111,140000,46985525,3165,3165,3165,3165,1
20241111,135900,46982360,3165,3165,3165,3165,0
20241111,135800,46982360,3165,3165,3165,3165,0
20241111,135700,46982360,3165,3165,3165,3165,0
20241111,135600,46982360,3165,3165,3165,3165,0
20241111,135500,46982360,3165,3165,3165,3165,2
20241111,135400,46976030,3165,3165,3165,3165,0
20241111,135300,46976030,3165,3165,3165,3165,0
20241111,135200,46976030,3165,3165,3165,3165,0
20241111,135100,46976030,3165,3165,3165,3165,0
20241111,135000,46976030,3165,3165,3165,3165,2
20241111,134900,46969700,3165,3165,3165,3165,0
20241111,134800,46969700,3165,3165,3165,3165,1
20241111,134700,46966535,3165,3165,3165,3165,1
20241111,134600,46963370,3165,3165,3165,3165,0
20241111,134500,46963370,3165,3165,3165,3165,158
20241111,134400,46463300,3170,3170,3170,3170,0
20241111,134300,46463300,3170,3170,3170,3170,0
20241111,134200,46463300,3170,3170,3170,3170,0
20241111,134100,46463300,3170,3170,3170,3170,0
20241111,134000,46463300,3170,3170,3170,3170,1
20241111,133900,46460130,3170,3170,3170,3170,0
20241111,133800,46460130,3170,3170,3170,3170,1
20241111,133700,46456960,3165,3165,3165,3165,0
20241111,133600,46456960,3165,3165,3165,3165,2
20241111,133500,46450630,3165,3165,3165,3165,43
20241111,133400,46314535,3170,3170,3170,3170,1
20241111,133300,46311365,3170,3170,3170,3170,1
20241111,133200,46308195,3170,3170,3170,3170,1
20241111,133100,46305025,3170,3170,3170,3170,0
20241111,133000,46305025,3170,3170,3170,3170,3
20241111,132900,46295515,3170,3170,3170,3170,0
20241111,132800,46295515,3170,3170,3170,3170,1000
20241111,132700,43125515,3170,3170,3170,3170,0
20241111,132600,43125515,3170,3170,3170,3170,0
20241111,132500,43125515,3170,3170,3170,3170,0
20241111,132400,43125515,3170,3170,3170,3170,0
20241111,132300,43125515,3170,3170,3170,3170,0
20241111,132200,43125515,3170,3170,3170,3170,30
20241111,132100,43030415,3165,3165,3165,3165,0
20241111,132000,43030415,3165,3165,3165,3165,0
20241111,131900,43030415,3165,3165,3165,3165,0
20241111,131800,43030415,3165,3165,3165,3165,0
20241111,131700,43030415,3165,3165,3165,3165,0
20241111,131600,43030415,3165,3165,3165,3165,58
20241111,131500,42846845,3170,3170,3170,3170,0
20241111,131400,42846845,3170,3170,3170,3170,0
20241111,131300,42846845,3170,3170,3170,3170,0
20241111,131200,42846845,3170,3170,3170,3170,0
20241111,131100,42846845,3170,3170,3170,3170,1
20241111,131000,42843675,3170,3170,3170,3170,0
20241111,130900,42843675,3170,3170,3170,3170,0
20241111,130800,42843675,3170,3170,3170,3170,1
20241111,130700,42840505,3170,3170,3170,3170,0
20241111,130600,42840505,3170,3170,3170,3170,0
20241111,130500,42840505,3170,3170,3170,3170,0
20241111,130400,42840505,3170,3170,3170,3170,0
20241111,130300,42840505,3170,3170,3170,3170,0
20241111,130200,42840505,3170,3170,3170,3170,0
20241111,130100,42840505,3170,3170,3170,3170,0
20241111,130000,42840505,3170,3170,3170,3170,0
20241111,125900,42840505,3170,3170,3170,3170,0
20241111,125800,42840505,3170,3170,3170,3170,2
20241111,125700,42834165,3165,3165,3165,3165,0
20241111,125600,42834165,3165,3165,3165,3165,0
20241111,125500,42834165,3165,3165,3165,3165,0
20241111,125400,42834165,3165,3165,3165,3165,0
20241111,125300,42834165,3165,3165,3165,3165,0
20241111,125200,42834165,3165,3165,3165,3165,21
20241111,125100,42767700,3165,3165,3165,3165,0
20241111,125000,42767700,3165,3165,3165,3165,0
20241111,124900,42767700,3165,3165,3165,3165,0
20241111,124800,42767700,3165,3165,3165,3165,0
20241111,124700,42767700,3165,3165,3165,3165,0
20241111,124600,42767700,3165,3165,3165,3165,0
20241111,124500,42767700,3165,3165,3165,3165,0
20241111,124400,42767700,3165,3165,3165,3165,0
20241111,124300,42767700,3165,3165,3165,3165,0
20241111,124200,42767700,3165,3170,3170,3165,201
20241111,124100,42130545,3170,3170,3170,3170,0
20241111,124000,42130545,3170,3170,3170,3170,0
20241111,123900,42130545,3170,3170,3170,3170,0
20241111,123800,42130545,3170,3170,3170,3170,0
20241111,123700,42130545,3170,3170,3170,3170,0
20241111,123600,42130545,3170,3170,3170,3170,0
20241111,123500,42130545,3170,3170,3170,3170,0
20241111,123400,42130545,3170,3170,3170,3170,19
20241111,123300,42070315,3180,3180,3180,3180,1
20241111,123200,42067135,3180,3180,3180,3180,0
20241111,123100,42067135,3180,3180,3180,3180,0
20241111,123000,42067135,3180,3180,3180,3180,2
20241111,122900,42060775,3180,3180,3180,3180,0
20241111,122800,42060775,3180,3180,3180,3180,0
20241111,122700,42060775,3180,3180,3180,3180,0
20241111,122600,42060775,3180,3180,3180,3180,0
20241111,122500,42060775,3180,3180,3180,3180,0
20241111,122400,42060775,3180,3180,3180,3180,0
20241111,122300,42060775,3180,3180,3180,3180,0
20241111,122200,42060775,3180,3180,3180,3180,0
20241111,122100,42060775,3180,3180,3180,3180,0
20241111,122000,42060775,3180,3180,3180,3180,0
20241111,121900,42060775,3180,3180,3180,3180,0
20241111,121800,42060775,3180,3180,3180,3180,0
20241111,121700,42060775,3180,3180,3180,3180,0
20241111,121600,42060775,3180,3180,3180,3180,0
20241111,121500,42060775,3180,3180,3180,3180,0
20241111,121400,42060775,3180,3180,3180,3180,0
20241111,121300,42060775,3180,3180,3180,3180,0
20241111,121200,42060775,3180,3180,3180,3180,0
20241111,121100,42060775,3180,3180,3180,3180,0
20241111,121000,42060775,3180,3180,3180,3180,0
20241111,120900,42060775,3180,3180,3180,3180,0
20241111,120800,42060775,3180,3180,3180,3180,0
20241111,120700,42060775,3180,3180,3180,3180,0
20241111,120600,42060775,3180,3180,3180,3180,3
20241111,120500,42051235,3175,3175,3175,3175,0
20241111,120400,42051235,3175,3175,3175,3175,0
20241111,120300,42051235,3175,3175,3175,3175,13
20241111,120200,42009960,3175,3175,3175,3175,9
20241111,120100,41981385,3175,3175,3175,3175,0
20241111,120000,41981385,3175,3175,3175,3175,0
20241111,115900,41981385,3175,3175,3175,3175,0
20241111,115800,41981385,3175,3175,3175,3175,0
20241111,115700,41981385,3175,3175,3175,3175,0
20241111,115600,41981385,3175,3175,3175,3175,0
20241111,115500,41981385,3175,3175,3175,3175,0
20241111,115400,41981385,3175,3175,3175,3175,3
20241111,115300,41971860,3175,3175,3175,3175,0
20241111,115200,41971860,3175,3175,3175,3175,0
20241111,115100,41971860,3175,3175,3175,3175,0
20241111,115000,41971860,3175,3175,3175,3175,1
20241111,114900,41968685,3170,3170,3170,3170,0
20241111,114800,41968685,3170,3170,3170,3170,3
20241111,114700,41959175,3175,3175,3175,3175,0
20241111,114600,41959175,3175,3175,3175,3175,0
20241111,114500,41959175,3175,3175,3175,3175,0
20241111,114400,41959175,3175,3175,3175,3175,0
20241111,114300,41959175,3175,3175,3175,3175,0
20241111,114200,41959175,3175,3175,3175,3175,0
20241111,114100,41959175,3175,3175,3175,3175,35
20241111,114000,41848050,3175,3175,3175,3175,0
20241111,113900,41848050,3175,3175,3175,3175,0
20241111,113800,41848050,3175,3175,3175,3175,0
20241111,113700,41848050,3175,3175,3175,3175,0
20241111,113600,41848050,3175,3175,3175,3175,0
20241111,113500,41848050,3175,3175,3175,3175,0
20241111,113400,41848050,3175,3175,3175,3175,0
20241111,113300,41848050,3175,3175,3175,3175,0
20241111,113200,41848050,3175,3175,3175,3175,0
20241111,113100,41848050,3175,3175,3175,3175,0
20241111,113000,41848050,3175,3175,3175,3175,0
20241111,112900,41848050,3175,3175,3175,3175,0
20241111,112800,41848050,3175,3175,3175,3175,0
20241111,112700,41848050,3175,3175,3175,3175,0
20241111,112600,41848050,3175,3175,3175,3175,0
20241111,112500,41848050,3175,3175,3175,3175,0
20241111,112400,41848050,3175,3175,3175,3175,0
20241111,112300,41848050,3175,3175,3175,3175,0
20241111,112200,41848050,3175,3175,3175,3175,0
20241111,112100,41848050,3175,3175,3175,3175,0
20241111,112000,41848050,3175,3175,3175,3175,0
20241111,111900,41848050,3175,3175,3175,3175,0
20241111,111800,41848050,3175,3175,3175,3175,0
20241111,111700,41848050,3175,3175,3175,3175,0
20241111,111600,41848050,3175,3175,3175,3175,0
20241111,111500,41848050,3175,3175,3175,3175,0
20241111,111400,41848050,3175,3175,3175,3175,0
20241111,111300,41848050,3175,3175,3175,3175,0
20241111,111200,41848050,3175,3175,3175,3175,0
20241111,111100,41848050,3175,3175,3175,3175,10
20241111,111000,41816300,3175,3175,3175,3175,0
20241111,110900,41816300,3175,3175,3175,3175,0
20241111,110800,41816300,3175,3175,3175,3175,0
20241111,110700,41816300,3175,3175,3175,3175,0
20241111,110600,41816300,3175,3175,3175,3175,0
20241111,110500,41816300,3175,3175,3175,3175,0
20241111,110400,41816300,3175,3175,3175,3175,0
20241111,110300,41816300,3175,3175,3175,3175,0
20241111,110200,41816300,3175,3175,3175,3175,0
20241111,110100,41816300,3175,3175,3175,3175,0
20241111,110000,41816300,3175,3175,3175,3175,0
20241111,105900,41816300,3175,3175,3175,3175,0
20241111,105800,41816300,3175,3175,3175,3175,0
20241111,105700,41816300,3175,3175,3175,3175,0
20241111,105600,41816300,3175,3175,3175,3175,0
20241111,105500,41816300,3175,3175,3175,3175,0
20241111,105400,41816300,3175,3175,3175,3175,0
20241111,105300,41816300,3175,3175,3175,3175,0
20241111,105200,41816300,3175,3175,3175,3175,0
20241111,105100,41816300,3175,3175,3175,3175,0
20241111,105000,41816300,3175,3175,3175,3175,0
20241111,104900,41816300,3175,3175,3175,3175,10
20241111,104800,41784550,3170,3170,3170,3170,0
20241111,104700,41784550,3170,3170,3170,3170,0
20241111,104600,41784550,3170,3170,3170,3170,0
20241111,104500,41784550,3170,3170,3170,3170,0
20241111,104400,41784550,3170,3170,3170,3170,0
20241111,104300,41784550,3170,3170,3170,3170,0
20241111,104200,41784550,3170,3170,3170,3170,1000
20241111,104100,38614550,3160,3160,3160,3160,0
20241111,104000,38614550,3160,3160,3160,3160,0
20241111,103900,38614550,3160,3160,3160,3160,0
20241111,103800,38614550,3160,3160,3160,3160,543
20241111,103700,36898670,3170,3170,3170,3170,0
20241111,103600,36898670,3170,3170,3170,3170,0
20241111,103500,36898670,3170,3170,3170,3170,0
20241111,103400,36898670,3170,3170,3170,3170,0
20241111,103300,36898670,3170,3170,3170,3170,0
20241111,103200,36898670,3170,3170,3170,3170,0
20241111,103100,36898670,3170,3170,3170,3170,0
20241111,103000,36898670,3170,3170,3170,3170,0
20241111,102900,36898670,3170,3170,3170,3170,0
20241111,102800,36898670,3170,3170,3170,3170,0
20241111,102700,36898670,3170,3170,3170,3170,0
20241111,102600,36898670,3170,3170,3170,3170,0
20241111,102500,36898670,3170,3170,3170,3170,0
20241111,102400,36898670,3170,3170,3170,3170,0
20241111,102300,36898670,3170,3170,3170,3170,0
20241111,102200,36898670,3170,3170,3170,3170,0
20241111,102100,36898670,3170,3170,3170,3170,0
20241111,102000,36898670,3170,3170,3170,3170,0
20241111,101900,36898670,3170,3170,3170,3170,0
20241111,101800,36898670,3170,3170,3170,3170,0
20241111,101700,36898670,3170,3170,3170,3170,0
20241111,101600,36898670,3170,3170,3170,3170,0
20241111,101500,36898670,3170,3170,3170,3170,0
20241111,101400,36898670,3170,3170,3170,3170,0
20241111,101300,36898670,3170,3170,3170,3170,0
20241111,101200,36898670,3170,3170,3170,3170,0
20241111,101100,36898670,3170,3170,3170,3170,0
20241111,101000,36898670,3170,3170,3170,3170,0
20241111,100900,36898670,3170,3170,3170,3170,9
20241111,100800,36870140,3165,3165,3165,3165,0
20241111,100700,36870140,3165,3165,3165,3165,0
20241111,100600,36870140,3165,3165,3165,3165,0
20241111,100500,36870140,3165,3165,3165,3165,0
20241111,100400,36870140,3165,3165,3165,3165,9
20241111,100300,36841655,3165,3165,3165,3165,0
20241111,100200,36841655,3165,3165,3165,3165,0
20241111,100100,36841655,3165,3165,3165,3165,1
20241111,100000,36838490,3160,3160,3160,3160,6
20241111,095900,36819530,3155,3155,3155,3155,0
20241111,095800,36819530,3155,3155,3155,3155,0
20241111,095700,36819530,3155,3155,3155,3155,0
20241111,095600,36819530,3155,3155,3155,3155,0
20241111,095500,36819530,3155,3155,3155,3155,62
20241111,095400,36623920,3160,3160,3160,3160,0
20241111,095300,36623920,3160,3160,3160,3160,0
20241111,095200,36623920,3160,3160,3160,3160,0
20241111,095100,36623920,3160,3160,3160,3160,0
20241111,095000,36623920,3160,3160,3160,3160,356
20241111,094900,35498960,3160,3160,3160,3160,10
20241111,094800,35467360,3160,3160,3160,3160,8
20241111,094700,35442080,3160,3160,3160,3160,74
20241111,094600,35208240,3160,3160,3160,3155,150
20241111,094500,34734715,3160,3160,3160,3160,52
20241111,094400,34570395,3160,3160,3160,3155,404
20241111,094300,33293805,3160,3185,3185,3160,9347
20241111,094200,3709330,3185,3185,3185,3185,1
20241111,094100,3706145,3185,3185,3185,3185,3
20241111,094000,3696590,3185,3185,3185,3185,3
20241111,093900,3687035,3180,3180,3180,3180,0
20241111,093800,3687035,3180,3180,3180,3180,0
20241111,093700,3687035,3180,3180,3180,3180,0
20241111,093600,3687035,3180,3180,3180,3180,0
20241111,093500,3687035,3180,3180,3180,3180,0
20241111,093400,3687035,3180,3180,3180,3180,0
20241111,093300,3687035,3180,3180,3180,3180,2
20241111,093200,3680675,3185,3185,3185,3175,64
20241111,093100,3476885,3185,3185,3185,3185,0
20241111,093000,3476885,3185,3185,3185,3185,2
20241111,092900,3470515,3185,3185,3185,3185,0
20241111,092800,3470515,3185,3185,3185,3185,0
20241111,092700,3470515,3185,3185,3185,3185,1
20241111,092600,3467330,3180,3180,3180,3180,0
20241111,092500,3467330,3180,3180,3180,3180,3
20241111,092400,3457790,3180,3180,3180,3180,0
20241111,092300,3457790,3180,3180,3180,3180,0
20241111,092200,3457790,3180,3180,3180,3180,2
20241111,092100,3451430,3180,3180,3180,3180,0
20241111,092000,3451430,3180,3180,3180,3180,0
20241111,091900,3451430,3180,3180,3180,3180,0
20241111,091800,3451430,3180,3180,3180,3180,0
20241111,091700,3451430,3180,3180,3180,3180,0
20241111,091600,3451430,3180,3180,3180,3180,0
20241111,091500,3451430,3180,3180,3180,3180,0
20241111,091400,3451430,3180,3180,3180,3180,0
20241111,091300,3451430,3180,3180,3180,3180,0
20241111,091200,3451430,3180,3180,3180,3180,0
20241111,091100,3451430,3180,3180,3180,3180,1
20241111,091000,3448250,3180,3180,3180,3180,21
20241111,090900,3381470,3180,3180,3180,3180,0
20241111,090800,3381470,3180,3180,3180,3180,0
20241111,090700,3381470,3180,3175,3180,3170,1019
20241111,090600,149565,3180,3180,3180,3180,0
20241111,090500,149565,3180,3180,3180,3180,0
20241111,090400,149565,3180,3180,3180,3180,30
20241111,090300,54165,3180,3180,3180,3180,0
20241111,090200,54165,3180,3180,3180,3180,6
20241111,090100,35085,3185,3185,3185,3185,1
20241111,090000,31900,3190,3190,3190,3190,10