KissMeData/044490/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,192600,1641523440,15260,15260,15260,15260,1719
20241111,192500,1641523440,15260,15260,15260,15260,0
20241111,192400,1641523440,15260,15260,15260,15260,0
20241111,192300,1641523440,15260,15260,15260,15260,0
20241111,192200,1641523440,15260,15260,15260,15260,0
20241111,192100,1641523440,15260,15260,15260,15260,0
20241111,192000,1641523440,15260,15260,15260,15260,0
20241111,191900,1641523440,15260,15260,15260,15260,0
20241111,191800,1641523440,15260,15260,15260,15260,0
20241111,191700,1641523440,15260,15260,15260,15260,0
20241111,191600,1641523440,15260,15260,15260,15260,0
20241111,191500,1641523440,15260,15260,15260,15260,0
20241111,191400,1641523440,15260,15260,15260,15260,0
20241111,191300,1641523440,15260,15260,15260,15260,0
20241111,191200,1641523440,15260,15260,15260,15260,0
20241111,191100,1641523440,15260,15260,15260,15260,0
20241111,191000,1641523440,15260,15260,15260,15260,0
20241111,190900,1641523440,15260,15260,15260,15260,0
20241111,190800,1641523440,15260,15260,15260,15260,0
20241111,190700,1641523440,15260,15260,15260,15260,0
20241111,190600,1641523440,15260,15260,15260,15260,0
20241111,190500,1641523440,15260,15260,15260,15260,0
20241111,190400,1641523440,15260,15260,15260,15260,0
20241111,190300,1641523440,15260,15260,15260,15260,0
20241111,190200,1641523440,15260,15260,15260,15260,0
20241111,190100,1641523440,15260,15260,15260,15260,0
20241111,190000,1641523440,15260,15260,15260,15260,0
20241111,185900,1641523440,15260,15260,15260,15260,0
20241111,185800,1641523440,15260,15260,15260,15260,0
20241111,185700,1641523440,15260,15260,15260,15260,0
20241111,185600,1641523440,15260,15260,15260,15260,1719
20241111,185500,1641523440,15260,15260,15260,15260,0
20241111,185400,1641523440,15260,15260,15260,15260,0
20241111,185300,1641523440,15260,15260,15260,15260,0
20241111,185200,1641523440,15260,15260,15260,15260,0
20241111,185100,1641523440,15260,15260,15260,15260,0
20241111,185000,1641523440,15260,15260,15260,15260,0
20241111,184900,1641523440,15260,15260,15260,15260,0
20241111,184800,1641523440,15260,15260,15260,15260,0
20241111,184700,1641523440,15260,15260,15260,15260,0
20241111,184600,1641523440,15260,15260,15260,15260,0
20241111,184500,1641523440,15260,15260,15260,15260,0
20241111,184400,1641523440,15260,15260,15260,15260,0
20241111,184300,1641523440,15260,15260,15260,15260,0
20241111,184200,1641523440,15260,15260,15260,15260,0
20241111,184100,1641523440,15260,15260,15260,15260,0
20241111,184000,1641523440,15260,15260,15260,15260,0
20241111,183900,1641523440,15260,15260,15260,15260,0
20241111,183800,1641523440,15260,15260,15260,15260,0
20241111,183700,1641523440,15260,15260,15260,15260,0
20241111,183600,1641523440,15260,15260,15260,15260,0
20241111,183500,1641523440,15260,15260,15260,15260,0
20241111,183400,1641523440,15260,15260,15260,15260,0
20241111,183300,1641523440,15260,15260,15260,15260,0
20241111,183200,1641523440,15260,15260,15260,15260,0
20241111,183100,1641523440,15260,15260,15260,15260,0
20241111,183000,1641523440,15260,15260,15260,15260,0
20241111,182900,1641523440,15260,15260,15260,15260,0
20241111,182800,1641523440,15260,15260,15260,15260,0
20241111,182700,1641523440,15260,15260,15260,15260,0
20241111,182600,1641523440,15260,15260,15260,15260,1719
20241111,182500,1641523440,15260,15260,15260,15260,0
20241111,182400,1641523440,15260,15260,15260,15260,0
20241111,182300,1641523440,15260,15260,15260,15260,0
20241111,182200,1641523440,15260,15260,15260,15260,0
20241111,182100,1641523440,15260,15260,15260,15260,0
20241111,182000,1641523440,15260,15260,15260,15260,0
20241111,181900,1641523440,15260,15260,15260,15260,0
20241111,181800,1641523440,15260,15260,15260,15260,0
20241111,181700,1641523440,15260,15260,15260,15260,0
20241111,181600,1641523440,15260,15260,15260,15260,0
20241111,181500,1641523440,15260,15260,15260,15260,0
20241111,181400,1641523440,15260,15260,15260,15260,0
20241111,181300,1641523440,15260,15260,15260,15260,0
20241111,181200,1641523440,15260,15260,15260,15260,0
20241111,181100,1641523440,15260,15260,15260,15260,0
20241111,181000,1641523440,15260,15260,15260,15260,0
20241111,180900,1641523440,15260,15260,15260,15260,0
20241111,180800,1641523440,15260,15260,15260,15260,0
20241111,180700,1641523440,15260,15260,15260,15260,0
20241111,180600,1641523440,15260,15260,15260,15260,0
20241111,180500,1641523440,15260,15260,15260,15260,0
20241111,180400,1641523440,15260,15260,15260,15260,0
20241111,180300,1641523440,15260,15260,15260,15260,0
20241111,180200,1641523440,15260,15260,15260,15260,0
20241111,180100,1641523440,15260,15260,15260,15260,0
20241111,180000,1641523440,15260,15260,15260,15260,0
20241111,175900,1641523440,15260,15260,15260,15260,0
20241111,175800,1641523440,15260,15260,15260,15260,0
20241111,175700,1641523440,15260,15260,15260,15260,0
20241111,175600,1641523440,15260,15260,15260,15260,1719
20241111,175500,1641523440,15260,15260,15260,15260,0
20241111,175400,1641523440,15260,15260,15260,15260,0
20241111,175300,1641523440,15260,15260,15260,15260,0
20241111,175200,1641523440,15260,15260,15260,15260,0
20241111,175100,1641523440,15260,15260,15260,15260,0
20241111,175000,1641523440,15260,15260,15260,15260,0
20241111,174900,1641523440,15260,15260,15260,15260,0
20241111,174800,1641523440,15260,15260,15260,15260,0
20241111,174700,1641523440,15260,15260,15260,15260,0
20241111,174600,1641523440,15260,15260,15260,15260,0
20241111,174500,1641523440,15260,15260,15260,15260,0
20241111,174400,1641523440,15260,15260,15260,15260,0
20241111,174300,1641523440,15260,15260,15260,15260,0
20241111,174200,1641523440,15260,15260,15260,15260,0
20241111,174100,1641523440,15260,15260,15260,15260,0
20241111,174000,1641523440,15260,15260,15260,15260,0
20241111,173900,1641523440,15260,15260,15260,15260,0
20241111,173800,1641523440,15260,15260,15260,15260,0
20241111,173700,1641523440,15260,15260,15260,15260,0
20241111,173600,1641523440,15260,15260,15260,15260,0
20241111,173500,1641523440,15260,15260,15260,15260,0
20241111,173400,1641523440,15260,15260,15260,15260,0
20241111,173300,1641523440,15260,15260,15260,15260,0
20241111,173200,1641523440,15260,15260,15260,15260,0
20241111,173100,1641523440,15260,15260,15260,15260,0
20241111,173000,1641523440,15260,15260,15260,15260,0
20241111,172900,1641523440,15260,15260,15260,15260,0
20241111,172800,1641523440,15260,15260,15260,15260,0
20241111,172700,1641523440,15260,15260,15260,15260,0
20241111,172600,1641523440,15260,15260,15260,15260,1719
20241111,172500,1641523440,15260,15260,15260,15260,0
20241111,172400,1641523440,15260,15260,15260,15260,0
20241111,172300,1641523440,15260,15260,15260,15260,0
20241111,172200,1641523440,15260,15260,15260,15260,0
20241111,172100,1641523440,15260,15260,15260,15260,0
20241111,172000,1641523440,15260,15260,15260,15260,0
20241111,171900,1641523440,15260,15260,15260,15260,0
20241111,171800,1641523440,15260,15260,15260,15260,0
20241111,171700,1641523440,15260,15260,15260,15260,0
20241111,171600,1641523440,15260,15260,15260,15260,0
20241111,171500,1641523440,15260,15260,15260,15260,0
20241111,171400,1641523440,15260,15260,15260,15260,0
20241111,171300,1641523440,15260,15260,15260,15260,0
20241111,171200,1641523440,15260,15260,15260,15260,0
20241111,171100,1641523440,15260,15260,15260,15260,0
20241111,171000,1641523440,15260,15260,15260,15260,0
20241111,170900,1641523440,15260,15260,15260,15260,0
20241111,170800,1641523440,15260,15260,15260,15260,0
20241111,170700,1641523440,15260,15260,15260,15260,0
20241111,170600,1641523440,15260,15260,15260,15260,0
20241111,170500,1641523440,15260,15260,15260,15260,0
20241111,170400,1641523440,15260,15260,15260,15260,0
20241111,170300,1641523440,15260,15260,15260,15260,0
20241111,170200,1641523440,15260,15260,15260,15260,0
20241111,170100,1641523440,15260,15260,15260,15260,0
20241111,170000,1641523440,15260,15260,15260,15260,0
20241111,165900,1641523440,15260,15260,15260,15260,0
20241111,165800,1641523440,15260,15260,15260,15260,0
20241111,165700,1641523440,15260,15260,15260,15260,0
20241111,165600,1641523440,15260,15260,15260,15260,1719
20241111,165500,1641523440,15260,15260,15260,15260,0
20241111,165400,1641523440,15260,15260,15260,15260,0
20241111,165300,1641523440,15260,15260,15260,15260,0
20241111,165200,1641523440,15260,15260,15260,15260,0
20241111,165100,1641523440,15260,15260,15260,15260,0
20241111,165000,1641523440,15260,15260,15260,15260,0
20241111,164900,1641523440,15260,15260,15260,15260,0
20241111,164800,1641523440,15260,15260,15260,15260,0
20241111,164700,1641523440,15260,15260,15260,15260,0
20241111,164600,1641523440,15260,15260,15260,15260,0
20241111,164500,1641523440,15260,15260,15260,15260,0
20241111,164400,1641523440,15260,15260,15260,15260,0
20241111,164300,1641523440,15260,15260,15260,15260,0
20241111,164200,1641523440,15260,15260,15260,15260,0
20241111,164100,1641523440,15260,15260,15260,15260,0
20241111,164000,1641523440,15260,15260,15260,15260,0
20241111,163900,1641523440,15260,15260,15260,15260,0
20241111,163800,1641523440,15260,15260,15260,15260,0
20241111,163700,1641523440,15260,15260,15260,15260,0
20241111,163600,1641523440,15260,15260,15260,15260,0
20241111,163500,1641523440,15260,15260,15260,15260,0
20241111,163400,1641523440,15260,15260,15260,15260,0
20241111,163300,1641523440,15260,15260,15260,15260,0
20241111,163200,1641523440,15260,15260,15260,15260,0
20241111,163100,1641523440,15260,15260,15260,15260,0
20241111,163000,1641523440,15260,15260,15260,15260,0
20241111,162900,1641523440,15260,15260,15260,15260,0
20241111,162800,1641523440,15260,15260,15260,15260,0
20241111,162700,1641523440,15260,15260,15260,15260,0
20241111,162600,1641523440,15260,15260,15260,15260,1719
20241111,162500,1641523440,15260,15260,15260,15260,0
20241111,162400,1641523440,15260,15260,15260,15260,0
20241111,162300,1641523440,15260,15260,15260,15260,0
20241111,162200,1641523440,15260,15260,15260,15260,0
20241111,162100,1641523440,15260,15260,15260,15260,0
20241111,162000,1641523440,15260,15260,15260,15260,0
20241111,161900,1641523440,15260,15260,15260,15260,0
20241111,161800,1641523440,15260,15260,15260,15260,0
20241111,161700,1641523440,15260,15260,15260,15260,0
20241111,161600,1641523440,15260,15260,15260,15260,0
20241111,161500,1641523440,15260,15260,15260,15260,0
20241111,161400,1641523440,15260,15260,15260,15260,0
20241111,161300,1641523440,15260,15260,15260,15260,0
20241111,161200,1641523440,15260,15260,15260,15260,0
20241111,161100,1641523440,15260,15260,15260,15260,0
20241111,161000,1641523440,15260,15260,15260,15260,0
20241111,160900,1641523440,15260,15260,15260,15260,0
20241111,160800,1641523440,15260,15260,15260,15260,0
20241111,160700,1641523440,15260,15260,15260,15260,0
20241111,160600,1641523440,15260,15260,15260,15260,0
20241111,160500,1641523440,15260,15260,15260,15260,0
20241111,160400,1641523440,15260,15260,15260,15260,0
20241111,160300,1641523440,15260,15260,15260,15260,0
20241111,160200,1641523440,15260,15260,15260,15260,0
20241111,160100,1641523440,15260,15260,15260,15260,0
20241111,160000,1641523440,15260,15260,15260,15260,0
20241111,155900,1641523440,15260,15260,15260,15260,0
20241111,155800,1641523440,15260,15260,15260,15260,0
20241111,155700,1641523440,15260,15260,15260,15260,0
20241111,155600,1641523440,15260,15260,15260,15260,1719
20241111,155500,1641523440,15260,15260,15260,15260,0
20241111,155400,1641523440,15260,15260,15260,15260,0
20241111,155300,1641523440,15260,15260,15260,15260,0
20241111,155200,1641523440,15260,15260,15260,15260,0
20241111,155100,1641523440,15260,15260,15260,15260,0
20241111,155000,1641523440,15260,15260,15260,15260,0
20241111,154900,1641523440,15260,15260,15260,15260,0
20241111,154800,1641523440,15260,15260,15260,15260,0
20241111,154700,1641523440,15260,15260,15260,15260,0
20241111,154600,1641523440,15260,15260,15260,15260,0
20241111,154500,1641523440,15260,15260,15260,15260,0
20241111,154400,1641523440,15260,15260,15260,15260,0
20241111,154300,1641523440,15260,15260,15260,15260,0
20241111,154200,1641523440,15260,15260,15260,15260,0
20241111,154100,1641523440,15260,15260,15260,15260,0
20241111,154000,1641523440,15260,15260,15260,15260,0
20241111,153900,1641523440,15260,15260,15260,15260,0
20241111,153800,1641523440,15260,15260,15260,15260,0
20241111,153700,1641523440,15260,15260,15260,15260,0
20241111,153600,1641523440,15260,15260,15260,15260,0
20241111,153500,1641523440,15260,15260,15260,15260,0
20241111,153400,1641523440,15260,15260,15260,15260,0
20241111,153300,1641523440,15260,15260,15260,15260,0
20241111,153200,1641523440,15260,15260,15260,15260,0
20241111,153100,1641523440,15260,15260,15260,15260,0
20241111,153000,1641523440,15260,15260,15260,15260,1719
20241111,152900,1615291500,15210,15210,15210,15210,0
20241111,152800,1615291500,15210,15210,15210,15210,0
20241111,152700,1615291500,15210,15210,15210,15210,0
20241111,152600,1615291500,15210,15210,15210,15210,0
20241111,152500,1615291500,15210,15210,15210,15210,0
20241111,152400,1615291500,15210,15210,15210,15210,0
20241111,152300,1615291500,15210,15210,15210,15210,0
20241111,152200,1615291500,15210,15210,15210,15210,0
20241111,152100,1615291500,15210,15210,15210,15210,0
20241111,152000,1615291500,15210,15210,15210,15210,0
20241111,151900,1615291500,15210,15210,15220,15200,1307
20241111,151800,1595413090,15210,15220,15230,15210,1412
20241111,151700,1573933180,15210,15210,15240,15210,133
20241111,151600,1571910130,15200,15240,15240,15200,601
20241111,151500,1562769130,15260,15260,15260,15260,2
20241111,151400,1562738610,15260,15260,15260,15240,48
20241111,151300,1562006410,15260,15240,15260,15240,24
20241111,151200,1561640630,15240,15230,15260,15230,82
20241111,151100,1560391550,15240,15250,15250,15240,302
20241111,151000,1555787400,15260,15260,15260,15250,14
20241111,150900,1555573860,15250,15250,15250,15250,140
20241111,150800,1553438860,15250,15250,15250,15250,50
20241111,150700,1552676360,15260,15260,15260,15260,163
20241111,150600,1550188980,15260,15260,15260,15260,0
20241111,150500,1550188980,15260,15260,15260,15260,21
20241111,150400,1549868520,15250,15270,15270,15250,59
20241111,150300,1548968530,15270,15280,15280,15270,4
20241111,150200,1548907420,15290,15290,15290,15290,82
20241111,150100,1547653640,15290,15290,15290,15290,35
20241111,150000,1547118490,15290,15290,15290,15290,6
20241111,145900,1547026750,15290,15300,15300,15290,245
20241111,145800,1543278260,15300,15300,15300,15300,0
20241111,145700,1543278260,15300,15310,15310,15300,150
20241111,145600,1540982900,15310,15310,15310,15310,0
20241111,145500,1540982900,15310,15310,15310,15310,0
20241111,145400,1540982900,15310,15340,15340,15310,15
20241111,145300,1540752950,15340,15340,15350,15340,25
20241111,145200,1540369350,15340,15350,15350,15340,43
20241111,145100,1539709400,15350,15340,15350,15340,101
20241111,145000,1538159060,15350,15320,15350,15320,1151
20241111,144900,1520514250,15330,15310,15330,15310,55
20241111,144800,1519671670,15300,15300,15300,15300,222
20241111,144700,1516275070,15310,15320,15320,15310,669
20241111,144600,1506031990,15320,15320,15320,15320,0
20241111,144500,1506031990,15320,15310,15320,15310,65
20241111,144400,1505036200,15310,15320,15320,15310,53
20241111,144300,1504224730,15320,15310,15320,15310,287
20241111,144200,1499830370,15330,15320,15360,15310,145
20241111,144100,1497609530,15320,15320,15320,15320,2
20241111,144000,1497578890,15360,15360,15360,15360,0
20241111,143900,1497578890,15360,15360,15360,15360,8
20241111,143800,1497456010,15370,15370,15370,15370,0
20241111,143700,1497456010,15370,15360,15370,15360,675
20241111,143600,1487081280,15290,15370,15370,15290,41
20241111,143500,1486452070,15370,15360,15370,15360,205
20241111,143400,1483301610,15360,15360,15360,15360,100
20241111,143300,1481765610,15360,15290,15360,15290,48
20241111,143200,1481029030,15360,15360,15360,15360,48
20241111,143100,1480291750,15360,15340,15360,15270,229
20241111,143000,1476782430,15270,15280,15280,15270,29
20241111,142900,1476339460,15340,15340,15340,15280,16
20241111,142800,1476094540,15340,15280,15340,15260,268
20241111,142700,1472003280,15340,15340,15340,15340,80
20241111,142600,1470776080,15280,15290,15290,15280,230
20241111,142500,1467261530,15290,15330,15330,15290,219
20241111,142400,1463912490,15340,15300,15340,15300,64
20241111,142300,1462933250,15310,15360,15360,15310,1523
20241111,142200,1439565260,15370,15360,15370,15360,51
20241111,142100,1438781800,15360,15360,15360,15360,136
20241111,142000,1436692840,15370,15380,15390,15370,1697
20241111,141900,1410594480,15380,15360,15380,15360,459
20241111,141800,1403541420,15350,15350,15350,15350,9
20241111,141700,1403403270,15350,15350,15350,15350,42
20241111,141600,1402758570,15350,15350,15350,15340,378
20241111,141500,1396959540,15340,15330,15340,15330,42
20241111,141400,1396315270,15340,15340,15340,15340,0
20241111,141300,1396315270,15340,15350,15350,15330,143
20241111,141200,1394122890,15340,15340,15340,15340,20
20241111,141100,1393816090,15340,15340,15340,15340,21
20241111,141000,1393493950,15340,15340,15340,15340,78
20241111,140900,1392297430,15340,15340,15340,15340,0
20241111,140800,1392297430,15340,15340,15340,15340,0
20241111,140700,1392297430,15340,15330,15340,15330,158
20241111,140600,1389874980,15330,15330,15330,15330,3
20241111,140500,1389828990,15340,15330,15340,15330,25
20241111,140400,1389445500,15320,15290,15320,15290,419
20241111,140300,1383034210,15250,15250,15260,15250,312
20241111,140200,1378273490,15250,15250,15250,15250,13
20241111,140100,1378075240,15250,15250,15250,15250,17
20241111,140000,1377815990,15260,15270,15270,15250,12
20241111,135900,1377632890,15290,15290,15290,15290,94
20241111,135800,1376195630,15300,15290,15300,15290,127
20241111,135700,1374253770,15290,15290,15290,15280,83
20241111,135600,1372985420,15280,15290,15290,15280,10
20241111,135500,1372832530,15290,15290,15290,15290,0
20241111,135400,1372832530,15290,15280,15290,15280,210
20241111,135300,1369621730,15280,15270,15280,15270,30
20241111,135200,1369163430,15270,15270,15270,15270,15
20241111,135100,1368934380,15270,15290,15290,15270,5
20241111,135000,1368858010,15320,15300,15320,15290,743
20241111,134900,1357491150,15300,15390,15390,15300,1281
20241111,134800,1337827620,15400,15360,15400,15360,1553
20241111,134700,1313935920,15360,15360,15360,15360,538
20241111,134600,1305672240,15370,15350,15370,15310,253
20241111,134500,1301787810,15350,15350,15350,15350,307
20241111,134400,1297075360,15350,15250,15350,15250,2645
20241111,134300,1256637330,15240,15230,15240,15230,26
20241111,134200,1256241250,15230,15240,15240,15230,18
20241111,134100,1255966950,15240,15240,15240,15240,6
20241111,134000,1255875510,15240,15220,15250,15220,768
20241111,133900,1244171240,15220,15230,15230,15220,500
20241111,133800,1236559490,15220,15220,15220,15220,54
20241111,133700,1235737610,15220,15210,15240,15210,369
20241111,133600,1230118800,15210,15210,15210,15210,0
20241111,133500,1230118800,15210,15200,15210,15200,27
20241111,133400,1229708320,15200,15210,15210,15200,4
20241111,133300,1229647510,15230,15230,15230,15230,1
20241111,133200,1229632280,15200,15200,15200,15200,20
20241111,133100,1229328280,15250,15250,15250,15250,5
20241111,133000,1229252030,15250,15230,15250,15200,1000
20241111,132900,1214024540,15250,15250,15250,15250,1
20241111,132800,1214009290,15250,15250,15250,15250,84
20241111,132700,1212728290,15260,15270,15270,15260,361
20241111,132600,1207217520,15270,15270,15270,15270,20
20241111,132500,1206912120,15270,15260,15270,15260,170
20241111,132400,1204316520,15260,15240,15260,15240,157
20241111,132300,1201922870,15240,15240,15240,15240,360
20241111,132200,1196436470,15240,15240,15240,15240,0
20241111,132100,1196436470,15240,15240,15240,15240,0
20241111,132000,1196436470,15240,15240,15240,15240,2
20241111,131900,1196405990,15240,15240,15240,15240,96
20241111,131800,1194942950,15280,15280,15280,15280,0
20241111,131700,1194942950,15280,15280,15280,15280,0
20241111,131600,1194942950,15280,15280,15280,15280,0
20241111,131500,1194942950,15280,15210,15280,15210,24
20241111,131400,1194576300,15210,15210,15210,15210,0
20241111,131300,1194576300,15210,15260,15270,15210,72
20241111,131200,1193478880,15260,15260,15260,15260,0
20241111,131100,1193478880,15260,15240,15260,15240,425
20241111,131000,1186995350,15260,15260,15260,15260,0
20241111,130900,1186995350,15260,15260,15260,15260,71
20241111,130800,1185911890,15260,15260,15260,15260,0
20241111,130700,1185911890,15260,15190,15260,15190,571
20241111,130600,1177233430,15260,15220,15260,15190,501
20241111,130500,1169615430,15220,15210,15220,15210,11
20241111,130400,1169448020,15250,15250,15250,15250,68
20241111,130300,1168411020,15220,15240,15240,15220,500
20241111,130200,1160801000,15250,15220,15250,15220,602
20241111,130100,1151621990,15220,15220,15220,15220,47
20241111,130000,1150906650,15220,15220,15220,15220,2
20241111,125900,1150876210,15230,15220,15230,15220,2
20241111,125800,1150845760,15220,15230,15230,15220,100
20241111,125700,1149323750,15220,15220,15220,15220,0
20241111,125600,1149323750,15220,15230,15230,15220,467
20241111,125500,1142216000,15240,15240,15240,15240,0
20241111,125400,1142216000,15240,15240,15240,15240,0
20241111,125300,1142216000,15240,15210,15240,15210,109
20241111,125200,1140557840,15210,15210,15210,15210,45
20241111,125100,1139873390,15200,15210,15210,15200,251
20241111,125000,1136058110,15190,15190,15190,15190,0
20241111,124900,1136058110,15190,15190,15190,15190,0
20241111,124800,1136058110,15190,15190,15190,15190,0
20241111,124700,1136058110,15190,15190,15190,15190,0
20241111,124600,1136058110,15190,15290,15300,15190,338
20241111,124500,1130907120,15300,15310,15310,15300,603
20241111,124400,1121681100,15310,15220,15310,15200,658
20241111,124300,1111617020,15290,15230,15290,15230,38
20241111,124200,1111037200,15230,15230,15230,15230,1
20241111,124100,1111021970,15290,15220,15290,15220,938
20241111,124000,1096729410,15200,15210,15240,15200,110
20241111,123900,1095057090,15210,15240,15240,15210,44
20241111,123800,1094387250,15240,15250,15250,15240,60
20241111,123700,1093472290,15250,15250,15250,15250,8
20241111,123600,1093350290,15250,15250,15250,15250,142
20241111,123500,1091184790,15250,15250,15250,15250,0
20241111,123400,1091184790,15250,15250,15250,15250,15
20241111,123300,1090956040,15260,15300,15340,15250,165
20241111,123200,1088435810,15300,15310,15310,15300,38
20241111,123100,1087854300,15330,15350,15350,15330,362
20241111,123000,1082299710,15380,15380,15380,15380,112
20241111,122900,1080577150,15380,15380,15380,15380,79
20241111,122800,1079362130,15380,15350,15380,15350,93
20241111,122700,1077933350,15350,15350,15350,15350,120
20241111,122600,1076091350,15350,15350,15350,15350,51
20241111,122500,1075308500,15350,15370,15370,15340,47
20241111,122400,1074586710,15350,15380,15400,15330,996
20241111,122300,1059262590,15340,15370,15370,15340,405
20241111,122200,1053038650,15360,15250,15360,15250,2207
20241111,122100,1019289080,15240,15220,15240,15220,186
20241111,122000,1016455410,15200,15180,15200,15180,72
20241111,121900,1015361440,15170,15150,15170,15130,95
20241111,121800,1013922550,15150,15140,15180,15140,247
20241111,121700,1010178330,15160,15140,15160,15140,218
20241111,121600,1006874630,15140,15140,15140,15140,80
20241111,121500,1005663430,15140,15180,15180,15140,15
20241111,121400,1005436290,15150,15150,15150,15150,0
20241111,121300,1005436290,15150,15150,15150,15150,10
20241111,121200,1005284790,15150,15150,15150,15150,30
20241111,121100,1004830290,15150,15150,15150,15150,20
20241111,121000,1004527290,15150,15150,15150,15150,2
20241111,120900,1004496990,15190,15150,15190,15150,166
20241111,120800,1001976590,15140,15140,15140,15140,16
20241111,120700,1001734350,15190,15190,15190,15190,0
20241111,120600,1001734350,15190,15190,15190,15190,3
20241111,120500,1001688780,15190,15200,15200,15190,4
20241111,120400,1001627990,15150,15170,15170,15140,603
20241111,120300,992487390,15200,15180,15210,15180,18
20241111,120200,992214060,15220,15210,15220,15180,259
20241111,120100,988274620,15170,15170,15170,15170,102
20241111,120000,986727280,15170,15210,15210,15170,12
20241111,115900,986545100,15180,15180,15180,15180,0
20241111,115800,986545100,15180,15180,15180,15180,10
20241111,115700,986393300,15210,15180,15210,15180,663
20241111,115600,976324750,15180,15200,15200,15180,106
20241111,115500,974714540,15190,15210,15210,15190,52
20241111,115400,973924290,15220,15220,15220,15220,2
20241111,115300,973893850,15240,15240,15240,15240,2
20241111,115200,973863370,15250,15250,15250,15250,69
20241111,115100,972811120,15250,15250,15250,15250,13
20241111,115000,972612870,15250,15250,15250,15230,282
20241111,114900,968317970,15240,15240,15240,15240,29
20241111,114800,967876010,15240,15230,15240,15230,9
20241111,114700,967738900,15240,15200,15240,15190,194
20241111,114600,964789530,15200,15200,15200,15200,143
20241111,114500,962615930,15200,15200,15200,15200,114
20241111,114400,960883130,15200,15200,15200,15200,1
20241111,114300,960867930,15270,15270,15270,15270,0
20241111,114200,960867930,15270,15250,15270,15190,467
20241111,114100,953744540,15250,15240,15250,15240,22
20241111,114000,953409160,15200,15240,15270,15200,186
20241111,113900,950573880,15240,15240,15240,15240,130
20241111,113800,948592680,15280,15280,15280,15280,11
20241111,113700,948424600,15240,15240,15240,15240,57
20241111,113600,947555920,15240,15230,15240,15230,33
20241111,113500,947053230,15240,15300,15300,15220,1394
20241111,113400,925770340,15300,15330,15330,15300,222
20241111,113300,922373410,15330,15320,15330,15320,65
20241111,113200,921377600,15320,15310,15320,15310,7
20241111,113100,921270410,15310,15360,15360,15310,506
20241111,113000,913498450,15370,15300,15370,15300,391
20241111,112900,907503200,15300,15270,15300,15270,8
20241111,112800,907381010,15260,15290,15290,15250,1282
20241111,112700,887820990,15290,15320,15320,15290,612
20241111,112600,878447080,15360,15350,15360,15320,217
20241111,112500,875116050,15350,15440,15440,15350,452
20241111,112400,868154510,15450,15490,15500,15450,958
20241111,112300,853313920,15440,15360,15490,15350,2466
20241111,112200,815268950,15350,15360,15360,15320,531
20241111,112100,807122320,15360,15360,15370,15330,180
20241111,112000,804357540,15360,15350,15360,15330,673
20241111,111900,794022690,15360,15310,15390,15310,1303
20241111,111800,774028850,15320,15300,15320,15260,2015
20241111,111700,743211680,15300,15250,15320,15140,2016
20241111,111600,712406740,15140,15220,15260,15140,717
20241111,111500,701500380,15210,15210,15280,15210,1286
20241111,111400,681907790,15230,15060,15320,15060,2235
20241111,111300,647992900,15060,15010,15060,15000,1223
20241111,111200,629603600,15000,15010,15020,15000,140
20241111,111100,627502640,15000,14950,15000,14950,178
20241111,111000,624833710,14950,14950,14980,14950,557
20241111,110900,616499870,14900,14900,14900,14900,0
20241111,110800,616499870,14900,14900,14940,14900,266
20241111,110700,612533490,14900,14890,14930,14890,414
20241111,110600,606359550,14890,14930,14930,14890,101
20241111,110500,604855340,14930,14960,14960,14930,103
20241111,110400,603314640,14970,14970,14970,14960,323
20241111,110300,598480260,14970,14930,14970,14930,432
20241111,110200,592023980,14930,14870,14930,14860,22
20241111,110100,591696280,14860,14860,14860,14860,0
20241111,110000,591696280,14860,14850,14860,14850,6
20241111,105900,591607130,14940,14890,14940,14880,826
20241111,105800,579313880,14960,14960,14960,14960,8
20241111,105700,579194200,14960,14950,14960,14920,241
20241111,105600,575594620,14950,14950,14980,14950,103
20241111,105500,574054670,14950,14950,14960,14950,86
20241111,105400,572768960,14950,14970,14970,14950,322
20241111,105300,567953640,15000,14950,15060,14950,3521
20241111,105200,515255430,14950,14760,14950,14760,2120
20241111,105100,483791490,14750,14750,14750,14750,20
20241111,105000,483496490,14760,14760,14760,14760,0
20241111,104900,483496490,14760,14760,14760,14760,1
20241111,104800,483481730,14760,14760,14760,14760,4
20241111,104700,483422690,14750,14740,14750,14740,81
20241111,104600,482227990,14750,14750,14750,14750,0
20241111,104500,482227990,14750,14730,14750,14720,175
20241111,104400,479650770,14730,14730,14730,14730,0
20241111,104300,479650770,14730,14730,14730,14730,12
20241111,104200,479474010,14730,14730,14730,14730,0
20241111,104100,479474010,14730,14730,14730,14730,0
20241111,104000,479474010,14730,14740,14770,14730,186
20241111,103900,476731800,14740,14770,14770,14740,64
20241111,103800,475788410,14780,14670,14780,14670,153
20241111,103700,473535040,14650,14650,14650,14650,0
20241111,103600,473535040,14650,14650,14650,14650,0
20241111,103500,473535040,14650,14650,14650,14650,0
20241111,103400,473535040,14650,14650,14650,14650,16
20241111,103300,473300640,14670,14640,14710,14640,174
20241111,103200,470748930,14740,14750,14750,14740,299
20241111,103100,466340750,14750,14760,14760,14750,123
20241111,103000,464525730,14760,14770,14770,14760,97
20241111,102900,463094000,14770,14770,14770,14770,7
20241111,102800,462990610,14780,14810,14830,14770,578
20241111,102700,454437000,14830,14810,14830,14810,6
20241111,102600,454348120,14810,14850,14850,14810,14
20241111,102500,454140680,14850,14840,14850,14840,41
20241111,102400,453532160,14840,14840,14840,14840,21
20241111,102300,453220520,14850,14860,14860,14830,273
20241111,102200,449168540,14870,14810,14870,14810,459
20241111,102100,442354340,14810,14790,14850,14790,962
20241111,102000,428091100,14790,14800,14800,14780,1094
20241111,101900,411919730,14810,14820,14820,14810,109
20241111,101800,410304360,14820,14780,14830,14780,48
20241111,101700,409593230,14830,14820,14830,14820,269
20241111,101600,405605730,14820,14750,14830,14750,652
20241111,101500,395962290,14740,14740,14740,14740,0
20241111,101400,395962290,14740,14730,14750,14730,765
20241111,101300,384691170,14730,14710,14730,14710,1080
20241111,101200,368787820,14670,14670,14700,14650,844
20241111,101100,356404780,14660,14630,14660,14630,51
20241111,101000,355657630,14630,14620,14630,14580,247
20241111,100900,352050880,14570,14570,14570,14570,0
20241111,100800,352050880,14570,14540,14570,14540,1479
20241111,100700,330516080,14480,14480,14480,14480,0
20241111,100600,330516080,14480,14480,14480,14480,5
20241111,100500,330443680,14480,14480,14530,14480,83
20241111,100400,329238340,14510,14510,14510,14510,100
20241111,100300,327787340,14510,14520,14520,14450,2056
20241111,100200,297977550,14520,14530,14530,14520,73
20241111,100100,296916870,14550,14550,14550,14550,201
20241111,100000,293992320,14510,14510,14510,14510,142
20241111,095900,291931900,14510,14560,14560,14510,461
20241111,095800,285219790,14560,14560,14560,14560,5
20241111,095700,285146990,14570,14570,14570,14570,21
20241111,095600,284841020,14570,14570,14570,14570,149
20241111,095500,282670090,14580,14590,14670,14580,1142
20241111,095400,265921360,14590,14660,14670,14590,634
20241111,095300,256649060,14670,14740,14740,14670,1933
20241111,095200,228236750,14740,14740,14760,14730,457
20241111,095100,221500930,14740,14690,14740,14690,370
20241111,095000,216055710,14690,14700,14710,14690,622
20241111,094900,206913140,14730,14680,14730,14680,171
20241111,094800,204398600,14680,14670,14690,14670,380
20241111,094700,198821700,14670,14580,14670,14570,1084
20241111,094600,182982970,14570,14570,14570,14570,120
20241111,094500,181234570,14560,14530,14580,14530,289
20241111,094400,177026860,14530,14510,14570,14500,1194
20241111,094300,159665790,14510,14530,14530,14510,348
20241111,094200,154613310,14530,14580,14580,14530,77
20241111,094100,153490700,14550,14550,14550,14510,71
20241111,094000,152459470,14550,14550,14550,14550,0
20241111,093900,152459470,14550,14530,14550,14530,5
20241111,093800,152386800,14530,14530,14530,14530,13
20241111,093700,152197910,14530,14580,14580,14530,9
20241111,093600,152066890,14580,14580,14580,14580,34
20241111,093500,151571170,14520,14520,14580,14520,145
20241111,093400,149465270,14520,14500,14520,14500,87
20241111,093300,148202050,14500,14390,14500,14390,702
20241111,093200,138042280,14400,14470,14470,14400,429
20241111,093100,131857260,14450,14440,14450,14440,1317
20241111,093000,112828300,14430,14420,14430,14410,123
20241111,092900,111055560,14410,14410,14440,14410,345
20241111,092800,106083230,14380,14340,14380,14340,451
20241111,092700,99603960,14340,14340,14340,14340,2
20241111,092600,99575280,14320,14320,14320,14320,35
20241111,092500,99074080,14320,14360,14360,14320,725
20241111,092400,88686250,14370,14370,14370,14370,0
20241111,092300,88686250,14370,14370,14370,14370,21
20241111,092200,88384480,14360,14370,14370,14350,162
20241111,092100,86056750,14370,14410,14410,14370,104
20241111,092000,84559160,14410,14410,14410,14410,0
20241111,091900,84559160,14410,14330,14410,14330,219
20241111,091800,81408530,14330,14330,14330,14330,877
20241111,091700,68841120,14330,14390,14390,14330,1160
20241111,091600,52169300,14390,14390,14390,14390,185
20241111,091500,49507150,14390,14390,14390,14390,5
20241111,091400,49435200,14390,14300,14470,14290,559
20241111,091300,41416100,14300,14300,14300,14300,1
20241111,091200,41401800,14300,14250,14300,14250,270
20241111,091100,37548080,14250,14260,14260,14250,270
20241111,091000,33699770,14260,14280,14280,14260,72
20241111,090900,32672910,14270,14270,14270,14270,17
20241111,090800,32430320,14270,14300,14300,14270,22
20241111,090700,32115750,14270,14320,14320,14270,163
20241111,090600,29786940,14320,14280,14320,14280,76
20241111,090500,28700820,14330,14340,14340,14220,123
20241111,090400,26939760,14250,14270,14270,14250,202
20241111,090300,24060200,14280,14270,14280,14270,191
20241111,090200,21334220,14280,14290,14290,14280,157
20241111,090100,19091260,14280,14360,14380,14280,714
20241111,090000,8839700,14370,14250,14370,14250,619