KissMeData/033320/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191400,1039788630,3795,3795,3795,3795,6184
20241111,191300,1039788630,3795,3795,3795,3795,0
20241111,191200,1039788630,3795,3795,3795,3795,0
20241111,191100,1039788630,3795,3795,3795,3795,0
20241111,191000,1039788630,3795,3795,3795,3795,0
20241111,190900,1039788630,3795,3795,3795,3795,0
20241111,190800,1039788630,3795,3795,3795,3795,0
20241111,190700,1039788630,3795,3795,3795,3795,0
20241111,190600,1039788630,3795,3795,3795,3795,0
20241111,190500,1039788630,3795,3795,3795,3795,0
20241111,190400,1039788630,3795,3795,3795,3795,0
20241111,190300,1039788630,3795,3795,3795,3795,0
20241111,190200,1039788630,3795,3795,3795,3795,0
20241111,190100,1039788630,3795,3795,3795,3795,0
20241111,190000,1039788630,3795,3795,3795,3795,0
20241111,185900,1039788630,3795,3795,3795,3795,0
20241111,185800,1039788630,3795,3795,3795,3795,0
20241111,185700,1039788630,3795,3795,3795,3795,0
20241111,185600,1039788630,3795,3795,3795,3795,0
20241111,185500,1039788630,3795,3795,3795,3795,0
20241111,185400,1039788630,3795,3795,3795,3795,0
20241111,185300,1039788630,3795,3795,3795,3795,0
20241111,185200,1039788630,3795,3795,3795,3795,0
20241111,185100,1039788630,3795,3795,3795,3795,0
20241111,185000,1039788630,3795,3795,3795,3795,0
20241111,184900,1039788630,3795,3795,3795,3795,0
20241111,184800,1039788630,3795,3795,3795,3795,0
20241111,184700,1039788630,3795,3795,3795,3795,0
20241111,184600,1039788630,3795,3795,3795,3795,0
20241111,184500,1039788630,3795,3795,3795,3795,0
20241111,184400,1039788630,3795,3795,3795,3795,6184
20241111,184300,1039788630,3795,3795,3795,3795,0
20241111,184200,1039788630,3795,3795,3795,3795,0
20241111,184100,1039788630,3795,3795,3795,3795,0
20241111,184000,1039788630,3795,3795,3795,3795,0
20241111,183900,1039788630,3795,3795,3795,3795,0
20241111,183800,1039788630,3795,3795,3795,3795,0
20241111,183700,1039788630,3795,3795,3795,3795,0
20241111,183600,1039788630,3795,3795,3795,3795,0
20241111,183500,1039788630,3795,3795,3795,3795,0
20241111,183400,1039788630,3795,3795,3795,3795,0
20241111,183300,1039788630,3795,3795,3795,3795,0
20241111,183200,1039788630,3795,3795,3795,3795,0
20241111,183100,1039788630,3795,3795,3795,3795,0
20241111,183000,1039788630,3795,3795,3795,3795,0
20241111,182900,1039788630,3795,3795,3795,3795,0
20241111,182800,1039788630,3795,3795,3795,3795,0
20241111,182700,1039788630,3795,3795,3795,3795,0
20241111,182600,1039788630,3795,3795,3795,3795,0
20241111,182500,1039788630,3795,3795,3795,3795,0
20241111,182400,1039788630,3795,3795,3795,3795,0
20241111,182300,1039788630,3795,3795,3795,3795,0
20241111,182200,1039788630,3795,3795,3795,3795,0
20241111,182100,1039788630,3795,3795,3795,3795,0
20241111,182000,1039788630,3795,3795,3795,3795,0
20241111,181900,1039788630,3795,3795,3795,3795,0
20241111,181800,1039788630,3795,3795,3795,3795,0
20241111,181700,1039788630,3795,3795,3795,3795,0
20241111,181600,1039788630,3795,3795,3795,3795,0
20241111,181500,1039788630,3795,3795,3795,3795,0
20241111,181400,1039788630,3795,3795,3795,3795,6184
20241111,181300,1039788630,3795,3795,3795,3795,0
20241111,181200,1039788630,3795,3795,3795,3795,0
20241111,181100,1039788630,3795,3795,3795,3795,0
20241111,181000,1039788630,3795,3795,3795,3795,0
20241111,180900,1039788630,3795,3795,3795,3795,0
20241111,180800,1039788630,3795,3795,3795,3795,0
20241111,180700,1039788630,3795,3795,3795,3795,0
20241111,180600,1039788630,3795,3795,3795,3795,0
20241111,180500,1039788630,3795,3795,3795,3795,0
20241111,180400,1039788630,3795,3795,3795,3795,0
20241111,180300,1039788630,3795,3795,3795,3795,0
20241111,180200,1039788630,3795,3795,3795,3795,0
20241111,180100,1039788630,3795,3795,3795,3795,0
20241111,180000,1039788630,3795,3795,3795,3795,0
20241111,175900,1039788630,3795,3795,3795,3795,0
20241111,175800,1039788630,3795,3795,3795,3795,0
20241111,175700,1039788630,3795,3795,3795,3795,0
20241111,175600,1039788630,3795,3795,3795,3795,0
20241111,175500,1039788630,3795,3795,3795,3795,0
20241111,175400,1039788630,3795,3795,3795,3795,0
20241111,175300,1039788630,3795,3795,3795,3795,0
20241111,175200,1039788630,3795,3795,3795,3795,0
20241111,175100,1039788630,3795,3795,3795,3795,0
20241111,175000,1039788630,3795,3795,3795,3795,0
20241111,174900,1039788630,3795,3795,3795,3795,0
20241111,174800,1039788630,3795,3795,3795,3795,0
20241111,174700,1039788630,3795,3795,3795,3795,0
20241111,174600,1039788630,3795,3795,3795,3795,0
20241111,174500,1039788630,3795,3795,3795,3795,0
20241111,174400,1039788630,3795,3795,3795,3795,6184
20241111,174300,1039788630,3795,3795,3795,3795,0
20241111,174200,1039788630,3795,3795,3795,3795,0
20241111,174100,1039788630,3795,3795,3795,3795,0
20241111,174000,1039788630,3795,3795,3795,3795,0
20241111,173900,1039788630,3795,3795,3795,3795,0
20241111,173800,1039788630,3795,3795,3795,3795,0
20241111,173700,1039788630,3795,3795,3795,3795,0
20241111,173600,1039788630,3795,3795,3795,3795,0
20241111,173500,1039788630,3795,3795,3795,3795,0
20241111,173400,1039788630,3795,3795,3795,3795,0
20241111,173300,1039788630,3795,3795,3795,3795,0
20241111,173200,1039788630,3795,3795,3795,3795,0
20241111,173100,1039788630,3795,3795,3795,3795,0
20241111,173000,1039788630,3795,3795,3795,3795,0
20241111,172900,1039788630,3795,3795,3795,3795,0
20241111,172800,1039788630,3795,3795,3795,3795,0
20241111,172700,1039788630,3795,3795,3795,3795,0
20241111,172600,1039788630,3795,3795,3795,3795,0
20241111,172500,1039788630,3795,3795,3795,3795,0
20241111,172400,1039788630,3795,3795,3795,3795,0
20241111,172300,1039788630,3795,3795,3795,3795,0
20241111,172200,1039788630,3795,3795,3795,3795,0
20241111,172100,1039788630,3795,3795,3795,3795,0
20241111,172000,1039788630,3795,3795,3795,3795,0
20241111,171900,1039788630,3795,3795,3795,3795,0
20241111,171800,1039788630,3795,3795,3795,3795,0
20241111,171700,1039788630,3795,3795,3795,3795,0
20241111,171600,1039788630,3795,3795,3795,3795,0
20241111,171500,1039788630,3795,3795,3795,3795,0
20241111,171400,1039788630,3795,3795,3795,3795,6184
20241111,171300,1039788630,3795,3795,3795,3795,0
20241111,171200,1039788630,3795,3795,3795,3795,0
20241111,171100,1039788630,3795,3795,3795,3795,0
20241111,171000,1039788630,3795,3795,3795,3795,0
20241111,170900,1039788630,3795,3795,3795,3795,0
20241111,170800,1039788630,3795,3795,3795,3795,0
20241111,170700,1039788630,3795,3795,3795,3795,0
20241111,170600,1039788630,3795,3795,3795,3795,0
20241111,170500,1039788630,3795,3795,3795,3795,0
20241111,170400,1039788630,3795,3795,3795,3795,0
20241111,170300,1039788630,3795,3795,3795,3795,0
20241111,170200,1039788630,3795,3795,3795,3795,0
20241111,170100,1039788630,3795,3795,3795,3795,0
20241111,170000,1039788630,3795,3795,3795,3795,0
20241111,165900,1039788630,3795,3795,3795,3795,0
20241111,165800,1039788630,3795,3795,3795,3795,0
20241111,165700,1039788630,3795,3795,3795,3795,0
20241111,165600,1039788630,3795,3795,3795,3795,0
20241111,165500,1039788630,3795,3795,3795,3795,0
20241111,165400,1039788630,3795,3795,3795,3795,0
20241111,165300,1039788630,3795,3795,3795,3795,0
20241111,165200,1039788630,3795,3795,3795,3795,0
20241111,165100,1039788630,3795,3795,3795,3795,0
20241111,165000,1039788630,3795,3795,3795,3795,0
20241111,164900,1039788630,3795,3795,3795,3795,0
20241111,164800,1039788630,3795,3795,3795,3795,0
20241111,164700,1039788630,3795,3795,3795,3795,0
20241111,164600,1039788630,3795,3795,3795,3795,0
20241111,164500,1039788630,3795,3795,3795,3795,0
20241111,164400,1039788630,3795,3795,3795,3795,6184
20241111,164300,1039788630,3795,3795,3795,3795,0
20241111,164200,1039788630,3795,3795,3795,3795,0
20241111,164100,1039788630,3795,3795,3795,3795,0
20241111,164000,1039788630,3795,3795,3795,3795,0
20241111,163900,1039788630,3795,3795,3795,3795,0
20241111,163800,1039788630,3795,3795,3795,3795,0
20241111,163700,1039788630,3795,3795,3795,3795,0
20241111,163600,1039788630,3795,3795,3795,3795,0
20241111,163500,1039788630,3795,3795,3795,3795,0
20241111,163400,1039788630,3795,3795,3795,3795,0
20241111,163300,1039788630,3795,3795,3795,3795,0
20241111,163200,1039788630,3795,3795,3795,3795,0
20241111,163100,1039788630,3795,3795,3795,3795,0
20241111,163000,1039788630,3795,3795,3795,3795,0
20241111,162900,1039788630,3795,3795,3795,3795,0
20241111,162800,1039788630,3795,3795,3795,3795,0
20241111,162700,1039788630,3795,3795,3795,3795,0
20241111,162600,1039788630,3795,3795,3795,3795,0
20241111,162500,1039788630,3795,3795,3795,3795,0
20241111,162400,1039788630,3795,3795,3795,3795,0
20241111,162300,1039788630,3795,3795,3795,3795,0
20241111,162200,1039788630,3795,3795,3795,3795,0
20241111,162100,1039788630,3795,3795,3795,3795,0
20241111,162000,1039788630,3795,3795,3795,3795,0
20241111,161900,1039788630,3795,3795,3795,3795,0
20241111,161800,1039788630,3795,3795,3795,3795,0
20241111,161700,1039788630,3795,3795,3795,3795,0
20241111,161600,1039788630,3795,3795,3795,3795,0
20241111,161500,1039788630,3795,3795,3795,3795,0
20241111,161400,1039788630,3795,3795,3795,3795,6184
20241111,161300,1039788630,3795,3795,3795,3795,0
20241111,161200,1039788630,3795,3795,3795,3795,0
20241111,161100,1039788630,3795,3795,3795,3795,0
20241111,161000,1039788630,3795,3795,3795,3795,0
20241111,160900,1039788630,3795,3795,3795,3795,0
20241111,160800,1039788630,3795,3795,3795,3795,0
20241111,160700,1039788630,3795,3795,3795,3795,0
20241111,160600,1039788630,3795,3795,3795,3795,0
20241111,160500,1039788630,3795,3795,3795,3795,0
20241111,160400,1039788630,3795,3795,3795,3795,0
20241111,160300,1039788630,3795,3795,3795,3795,0
20241111,160200,1039788630,3795,3795,3795,3795,0
20241111,160100,1039788630,3795,3795,3795,3795,0
20241111,160000,1039788630,3795,3795,3795,3795,0
20241111,155900,1039788630,3795,3795,3795,3795,0
20241111,155800,1039788630,3795,3795,3795,3795,0
20241111,155700,1039788630,3795,3795,3795,3795,0
20241111,155600,1039788630,3795,3795,3795,3795,0
20241111,155500,1039788630,3795,3795,3795,3795,0
20241111,155400,1039788630,3795,3795,3795,3795,0
20241111,155300,1039788630,3795,3795,3795,3795,0
20241111,155200,1039788630,3795,3795,3795,3795,0
20241111,155100,1039788630,3795,3795,3795,3795,0
20241111,155000,1039788630,3795,3795,3795,3795,0
20241111,154900,1039788630,3795,3795,3795,3795,0
20241111,154800,1039788630,3795,3795,3795,3795,0
20241111,154700,1039788630,3795,3795,3795,3795,0
20241111,154600,1039788630,3795,3795,3795,3795,0
20241111,154500,1039788630,3795,3795,3795,3795,0
20241111,154400,1039788630,3795,3795,3795,3795,6184
20241111,154300,1039788630,3795,3795,3795,3795,0
20241111,154200,1039788630,3795,3795,3795,3795,0
20241111,154100,1039788630,3795,3795,3795,3795,0
20241111,154000,1039788630,3795,3795,3795,3795,0
20241111,153900,1039788630,3795,3795,3795,3795,0
20241111,153800,1039788630,3795,3795,3795,3795,0
20241111,153700,1039788630,3795,3795,3795,3795,0
20241111,153600,1039788630,3795,3795,3795,3795,0
20241111,153500,1039788630,3795,3795,3795,3795,0
20241111,153400,1039788630,3795,3795,3795,3795,0
20241111,153300,1039788630,3795,3795,3795,3795,0
20241111,153200,1039788630,3795,3795,3795,3795,0
20241111,153100,1039788630,3795,3795,3795,3795,0
20241111,153000,1039788630,3795,3795,3795,3795,6184
20241111,152900,1016320350,3795,3795,3795,3795,0
20241111,152800,1016320350,3795,3795,3795,3795,0
20241111,152700,1016320350,3795,3795,3795,3795,0
20241111,152600,1016320350,3795,3795,3795,3795,0
20241111,152500,1016320350,3795,3795,3795,3795,0
20241111,152400,1016320350,3795,3795,3795,3795,0
20241111,152300,1016320350,3795,3795,3795,3795,0
20241111,152200,1016320350,3795,3795,3795,3795,0
20241111,152100,1016320350,3795,3795,3795,3795,0
20241111,152000,1016320350,3795,3795,3795,3795,0
20241111,151900,1016320350,3795,3785,3800,3785,2249
20241111,151800,1007792955,3780,3775,3780,3775,1352
20241111,151700,1002684895,3780,3780,3780,3780,55
20241111,151600,1002476995,3775,3765,3775,3765,3290
20241111,151500,990077085,3770,3765,3770,3765,2059
20241111,151400,982317155,3765,3765,3765,3755,4622
20241111,151300,964949750,3765,3770,3770,3765,465
20241111,151200,963197200,3770,3770,3775,3770,1744
20241111,151100,956622295,3770,3770,3770,3770,401
20241111,151000,955110525,3765,3780,3780,3765,7100
20241111,150900,928355040,3775,3775,3775,3775,359
20241111,150800,926999815,3775,3770,3775,3770,1200
20241111,150700,922472815,3770,3775,3775,3770,200
20241111,150600,921718395,3775,3775,3775,3775,69
20241111,150500,921457920,3780,3780,3780,3780,108
20241111,150400,921049680,3780,3780,3780,3780,30
20241111,150300,920936280,3780,3780,3780,3780,2248
20241111,150200,912438840,3780,3775,3780,3775,1786
20241111,150100,905692760,3780,3780,3780,3775,1285
20241111,150000,900840460,3780,3775,3780,3775,267
20241111,145900,899832525,3780,3780,3780,3780,0
20241111,145800,899832525,3780,3785,3785,3780,242
20241111,145700,898916860,3790,3790,3790,3790,0
20241111,145600,898916860,3790,3790,3790,3790,108
20241111,145500,898507540,3785,3785,3785,3785,210
20241111,145400,897712690,3785,3790,3790,3785,67
20241111,145300,897458965,3785,3785,3785,3785,0
20241111,145200,897458965,3785,3785,3785,3785,0
20241111,145100,897458965,3785,3780,3785,3780,599
20241111,145000,895191755,3785,3785,3785,3785,2
20241111,144900,895184185,3775,3775,3775,3775,0
20241111,144800,895184185,3775,3775,3775,3775,0
20241111,144700,895184185,3775,3775,3775,3775,0
20241111,144600,895184185,3775,3795,3795,3775,302
20241111,144500,894044095,3775,3775,3775,3775,0
20241111,144400,894044095,3775,3775,3775,3775,27
20241111,144300,893942170,3775,3775,3795,3775,264
20241111,144200,892945530,3775,3775,3775,3775,249
20241111,144100,892005555,3775,3780,3780,3775,8
20241111,144000,891975345,3780,3780,3780,3780,0
20241111,143900,891975345,3780,3795,3795,3780,2454
20241111,143800,882698775,3800,3795,3800,3795,530
20241111,143700,880685125,3800,3800,3800,3800,0
20241111,143600,880685125,3800,3800,3800,3800,101
20241111,143500,880301325,3775,3775,3775,3775,135
20241111,143400,879791700,3775,3800,3800,3770,4301
20241111,143300,863543130,3810,3800,3810,3800,76
20241111,143200,863254230,3800,3810,3810,3800,70
20241111,143100,862987910,3800,3805,3805,3800,1405
20241111,143000,857646675,3810,3810,3810,3810,100
20241111,142900,857265675,3810,3810,3810,3810,1
20241111,142800,857261865,3810,3810,3810,3810,543
20241111,142700,855193035,3810,3810,3810,3810,423
20241111,142600,853581405,3810,3805,3810,3805,629
20241111,142500,851185460,3805,3800,3805,3800,222
20241111,142400,850341750,3810,3810,3810,3810,1036
20241111,142300,846394590,3800,3800,3800,3800,0
20241111,142200,846394590,3800,3800,3800,3800,1039
20241111,142100,842446390,3800,3800,3810,3800,1234
20241111,142000,837755850,3800,3800,3805,3800,672
20241111,141900,835200490,3805,3800,3805,3800,2011
20241111,141800,827551575,3805,3795,3805,3795,616
20241111,141700,825210755,3795,3795,3795,3795,63
20241111,141600,824971670,3795,3795,3795,3795,500
20241111,141500,823074170,3790,3790,3790,3790,168
20241111,141400,822437450,3790,3795,3795,3790,833
20241111,141300,819280330,3790,3790,3790,3790,5
20241111,141200,819261380,3790,3790,3790,3790,15
20241111,141100,819204530,3790,3790,3790,3790,5
20241111,141000,819185580,3785,3780,3785,3780,158
20241111,140900,818587935,3780,3780,3780,3780,11
20241111,140800,818546355,3780,3780,3780,3780,0
20241111,140700,818546355,3780,3785,3785,3780,144
20241111,140600,818001525,3785,3775,3785,3775,64
20241111,140500,817759915,3780,3775,3780,3775,552
20241111,140400,815675800,3780,3780,3780,3780,82
20241111,140300,815365840,3780,3780,3780,3780,2
20241111,140200,815358280,3780,3780,3780,3780,0
20241111,140100,815358280,3780,3780,3780,3780,0
20241111,140000,815358280,3780,3780,3780,3780,264
20241111,135900,814360360,3765,3765,3765,3765,3
20241111,135800,814349065,3765,3765,3765,3765,0
20241111,135700,814349065,3765,3765,3765,3765,109
20241111,135600,813938680,3765,3765,3765,3765,113
20241111,135500,813513235,3765,3765,3765,3765,0
20241111,135400,813513235,3765,3765,3765,3765,0
20241111,135300,813513235,3765,3765,3765,3765,422
20241111,135200,811924405,3765,3770,3770,3765,1072
20241111,135100,807884080,3770,3775,3775,3770,1111
20241111,135000,803695580,3770,3775,3775,3770,390
20241111,134900,802223395,3775,3775,3775,3775,45
20241111,134800,802053520,3775,3775,3775,3775,0
20241111,134700,802053520,3775,3775,3775,3775,0
20241111,134600,802053520,3775,3775,3775,3775,130
20241111,134500,801562770,3785,3780,3785,3775,780
20241111,134400,798614735,3780,3785,3785,3780,1875
20241111,134300,791526885,3800,3800,3800,3800,0
20241111,134200,791526885,3800,3800,3800,3800,8
20241111,134100,791496485,3800,3785,3800,3785,916
20241111,134000,788017990,3785,3790,3790,3785,138
20241111,133900,787494975,3780,3780,3780,3780,0
20241111,133800,787494975,3780,3780,3780,3780,0
20241111,133700,787494975,3780,3780,3780,3780,2474
20241111,133600,778143255,3785,3785,3785,3785,525
20241111,133500,776156130,3790,3790,3790,3790,10
20241111,133400,776118230,3800,3800,3800,3800,0
20241111,133300,776118230,3800,3800,3800,3800,1
20241111,133200,776114430,3785,3800,3800,3785,57
20241111,133100,775898655,3785,3785,3785,3785,212
20241111,133000,775096235,3785,3800,3800,3785,454
20241111,132900,773374830,3800,3800,3800,3800,3
20241111,132800,773363430,3785,3785,3785,3785,100
20241111,132700,772984930,3790,3790,3790,3790,0
20241111,132600,772984930,3790,3805,3805,3790,80
20241111,132500,772681715,3785,3785,3785,3785,162
20241111,132400,772068545,3805,3805,3805,3805,601
20241111,132300,769781740,3800,3800,3800,3800,55
20241111,132200,769572740,3780,3785,3785,3780,680
20241111,132100,767001365,3785,3785,3785,3785,500
20241111,132000,765108865,3800,3800,3800,3800,0
20241111,131900,765108865,3800,3800,3800,3800,22
20241111,131800,765025265,3800,3800,3800,3800,199
20241111,131700,764269065,3795,3795,3795,3795,5
20241111,131600,764250090,3795,3785,3795,3785,77
20241111,131500,763957885,3785,3790,3795,3785,3633
20241111,131400,750205970,3795,3795,3795,3795,91
20241111,131300,749860625,3795,3795,3795,3795,200
20241111,131200,749101625,3800,3810,3810,3800,3601
20241111,131100,735417375,3810,3810,3810,3810,133
20241111,131000,734910645,3800,3805,3805,3800,900
20241111,130900,731490490,3805,3805,3805,3805,20
20241111,130800,731414390,3800,3800,3800,3800,179
20241111,130700,730734190,3800,3795,3800,3790,499
20241111,130600,728838520,3800,3800,3800,3800,0
20241111,130500,728838520,3800,3785,3800,3785,10
20241111,130400,728800640,3785,3785,3785,3785,616
20241111,130300,726469080,3785,3785,3785,3785,0
20241111,130200,726469080,3785,3785,3785,3785,0
20241111,130100,726469080,3785,3785,3785,3785,210
20241111,130000,725674230,3785,3785,3785,3785,74
20241111,125900,725394140,3785,3785,3785,3785,400
20241111,125800,723880140,3785,3800,3800,3785,326
20241111,125700,722642345,3790,3790,3790,3790,1352
20241111,125600,717518265,3785,3785,3785,3785,0
20241111,125500,717518265,3785,3785,3785,3785,0
20241111,125400,717518265,3785,3785,3785,3785,5
20241111,125300,717499340,3795,3795,3795,3795,7
20241111,125200,717472775,3795,3795,3795,3795,74
20241111,125100,717191945,3780,3785,3790,3780,1017
20241111,125000,713342935,3785,3785,3785,3785,18
20241111,124900,713274805,3785,3785,3785,3785,350
20241111,124800,711950055,3785,3795,3795,3785,599
20241111,124700,709677785,3795,3800,3800,3795,1157
20241111,124600,705286560,3800,3800,3800,3800,501
20241111,124500,703382760,3800,3800,3800,3800,0
20241111,124400,703382760,3800,3800,3800,3800,0
20241111,124300,703382760,3800,3800,3800,3800,1695
20241111,124200,696941760,3800,3800,3800,3800,0
20241111,124100,696941760,3800,3800,3800,3800,60
20241111,124000,696713760,3800,3800,3800,3800,10
20241111,123900,696675760,3800,3800,3800,3800,78
20241111,123800,696379360,3800,3800,3800,3800,0
20241111,123700,696379360,3800,3800,3800,3800,18
20241111,123600,696310960,3805,3810,3810,3805,737
20241111,123500,693506480,3810,3810,3810,3810,738
20241111,123400,690694700,3810,3810,3810,3810,168
20241111,123300,690054620,3810,3810,3810,3810,5
20241111,123200,690035570,3810,3810,3810,3810,0
20241111,123100,690035570,3810,3810,3810,3810,1
20241111,123000,690031760,3810,3810,3810,3810,60
20241111,122900,689803160,3810,3810,3810,3810,9
20241111,122800,689768870,3820,3810,3820,3810,98
20241111,122700,689395470,3810,3815,3815,3810,112
20241111,122600,688968340,3815,3815,3815,3815,261
20241111,122500,687972625,3815,3815,3815,3815,30
20241111,122400,687858175,3815,3815,3815,3815,20
20241111,122300,687781875,3820,3820,3820,3820,3
20241111,122200,687770415,3820,3820,3820,3820,0
20241111,122100,687770415,3820,3820,3820,3820,624
20241111,122000,685386735,3820,3820,3820,3820,57
20241111,121900,685168995,3825,3820,3825,3820,228
20241111,121800,684298020,3825,3825,3825,3825,4200
20241111,121700,668233020,3830,3830,3830,3830,0
20241111,121600,668233020,3830,3820,3830,3820,1058
20241111,121500,664186330,3820,3820,3820,3820,96
20241111,121400,663819610,3820,3820,3820,3820,0
20241111,121300,663819610,3820,3820,3820,3820,333
20241111,121200,662547550,3815,3815,3815,3815,682
20241111,121100,659945720,3815,3815,3815,3815,542
20241111,121000,657877990,3815,3815,3815,3815,10
20241111,120900,657839840,3815,3810,3815,3810,2
20241111,120800,657832215,3810,3815,3815,3810,14
20241111,120700,657778825,3825,3825,3825,3825,423
20241111,120600,656160850,3820,3820,3825,3820,2174
20241111,120500,647847445,3810,3810,3810,3810,0
20241111,120400,647847445,3810,3805,3810,3805,11
20241111,120300,647805585,3805,3805,3805,3805,80
20241111,120200,647501185,3805,3805,3805,3805,70
20241111,120100,647234835,3800,3800,3800,3800,0
20241111,120000,647234835,3800,3805,3805,3800,13
20241111,115900,647185375,3800,3825,3825,3800,545
20241111,115800,645111255,3820,3825,3825,3820,273
20241111,115700,644068370,3820,3820,3825,3820,960
20241111,115600,640401160,3815,3780,3815,3780,2211
20241111,115500,631984345,3780,3780,3780,3780,172
20241111,115400,631334185,3780,3785,3785,3780,779
20241111,115300,628385710,3785,3785,3785,3785,220
20241111,115200,627553010,3785,3795,3795,3785,2101
20241111,115100,619588770,3795,3800,3800,3795,754
20241111,115000,616724210,3800,3800,3800,3800,97
20241111,114900,616355610,3805,3805,3805,3805,0
20241111,114800,616355610,3805,3805,3805,3805,171
20241111,114700,615704955,3815,3815,3815,3815,193
20241111,114600,614968660,3805,3805,3805,3805,1
20241111,114500,614964855,3815,3805,3815,3805,1927
20241111,114400,607627860,3805,3805,3805,3805,8
20241111,114300,607597420,3805,3805,3805,3805,1
20241111,114200,607593615,3800,3810,3810,3800,1422
20241111,114100,602187080,3810,3810,3810,3810,0
20241111,114000,602187080,3810,3810,3810,3810,195
20241111,113900,601444130,3810,3810,3810,3810,0
20241111,113800,601444130,3810,3830,3830,3810,276
20241111,113700,600392550,3830,3830,3830,3830,2
20241111,113600,600384890,3810,3830,3830,3810,2
20241111,113500,600377250,3815,3820,3820,3815,1021
20241111,113400,596482100,3830,3830,3830,3830,1
20241111,113300,596478270,3825,3825,3830,3825,13
20241111,113200,596428540,3825,3830,3830,3820,50
20241111,113100,596237445,3830,3830,3830,3830,1
20241111,113000,596233615,3820,3820,3820,3820,156
20241111,112900,595637695,3820,3820,3820,3820,50
20241111,112800,595446695,3825,3825,3825,3825,100
20241111,112700,595064195,3825,3825,3825,3825,0
20241111,112600,595064195,3825,3825,3825,3825,130
20241111,112500,594566945,3835,3835,3835,3835,0
20241111,112400,594566945,3835,3835,3835,3835,0
20241111,112300,594566945,3835,3835,3835,3835,0
20241111,112200,594566945,3835,3835,3835,3835,3
20241111,112100,594555440,3820,3820,3820,3820,100
20241111,112000,594173440,3835,3835,3835,3835,2
20241111,111900,594165770,3840,3825,3840,3825,175
20241111,111800,593496150,3830,3830,3830,3830,115
20241111,111700,593055700,3840,3840,3840,3840,585
20241111,111600,590809300,3820,3820,3840,3820,6451
20241111,111500,566066700,3820,3820,3820,3820,50
20241111,111400,565875700,3820,3815,3820,3815,54
20241111,111300,565669470,3815,3815,3815,3815,59
20241111,111200,565444385,3820,3820,3820,3820,575
20241111,111100,563247885,3820,3820,3820,3820,139
20241111,111000,562716905,3815,3820,3820,3815,273
20241111,110900,561674100,3820,3820,3820,3820,4
20241111,110800,561658820,3820,3815,3820,3815,747
20241111,110700,558808405,3810,3815,3815,3810,126
20241111,110600,558328295,3815,3815,3815,3815,0
20241111,110500,558328295,3815,3815,3815,3815,0
20241111,110400,558328295,3815,3815,3815,3815,70
20241111,110300,558061245,3815,3815,3815,3815,211
20241111,110200,557256280,3815,3805,3815,3800,525
20241111,110100,555260280,3800,3800,3800,3800,505
20241111,110000,553341280,3805,3805,3805,3805,124
20241111,105900,552869460,3800,3805,3805,3800,517
20241111,105800,550902755,3810,3815,3815,3810,36
20241111,105700,550765535,3810,3810,3815,3810,147
20241111,105600,550205460,3810,3810,3810,3810,594
20241111,105500,547942320,3815,3815,3820,3815,698
20241111,105400,545279445,3820,3820,3820,3820,15
20241111,105300,545222145,3820,3830,3830,3820,11
20241111,105200,545180115,3820,3825,3825,3820,568
20241111,105100,543010290,3830,3825,3830,3825,109
20241111,105000,542593360,3830,3835,3835,3830,123
20241111,104900,542121755,3820,3830,3835,3820,606
20241111,104800,539799275,3825,3830,3830,3825,328
20241111,104700,538544620,3830,3830,3835,3830,289
20241111,104600,537437445,3830,3830,3835,3825,1053
20241111,104500,533408495,3830,3830,3830,3830,503
20241111,104400,531482005,3825,3825,3825,3825,4
20241111,104300,531466705,3825,3815,3825,3815,781
20241111,104200,528482800,3810,3810,3810,3810,122
20241111,104100,528017980,3810,3810,3810,3810,9
20241111,104000,527983690,3810,3810,3810,3810,0
20241111,103900,527983690,3810,3805,3810,3800,521
20241111,103800,526002015,3805,3805,3805,3805,7
20241111,103700,525975380,3805,3805,3805,3805,108
20241111,103600,525564440,3795,3800,3800,3795,80
20241111,103500,525260835,3800,3810,3810,3800,1030
20241111,103400,521341735,3810,3810,3810,3810,698
20241111,103300,518682355,3810,3810,3810,3810,12
20241111,103200,518636635,3800,3800,3800,3800,0
20241111,103100,518636635,3800,3800,3800,3800,100
20241111,103000,518256635,3795,3795,3795,3795,131
20241111,102900,517759490,3795,3795,3795,3795,111
20241111,102800,517338245,3795,3795,3795,3795,502
20241111,102700,515433155,3795,3795,3795,3795,250
20241111,102600,514484405,3795,3795,3795,3795,662
20241111,102500,511972115,3795,3810,3815,3795,820
20241111,102400,508850390,3810,3810,3810,3810,670
20241111,102300,506297690,3810,3810,3810,3810,10
20241111,102200,506259590,3800,3800,3810,3800,694
20241111,102100,503620405,3800,3795,3800,3795,729
20241111,102000,500850910,3800,3800,3800,3800,13
20241111,101900,500801510,3800,3795,3800,3795,502
20241111,101800,498894905,3795,3800,3800,3795,31
20241111,101700,498777110,3800,3800,3800,3800,0
20241111,101600,498777110,3800,3795,3800,3795,65
20241111,101500,498530410,3795,3790,3795,3790,664
20241111,101400,496012160,3790,3790,3790,3790,1004
20241111,101300,492207000,3790,3790,3790,3785,24
20241111,101200,492116125,3790,3785,3790,3785,404
20241111,101100,490586965,3790,3790,3790,3785,314
20241111,101000,489396910,3790,3790,3790,3790,377
20241111,100900,487968080,3795,3795,3795,3795,0
20241111,100800,487968080,3795,3795,3795,3785,351
20241111,100700,486639525,3800,3785,3800,3785,2200
20241111,100600,478311025,3785,3785,3785,3785,1893
20241111,100500,471146020,3800,3800,3800,3800,4
20241111,100400,471130820,3785,3790,3790,3785,654
20241111,100300,468652540,3800,3790,3800,3790,579
20241111,100200,466452750,3800,3790,3800,3790,385
20241111,100100,464993575,3800,3800,3800,3800,1
20241111,100000,464989775,3800,3800,3800,3800,2
20241111,095900,464982175,3800,3785,3800,3785,141
20241111,095800,464448475,3785,3785,3785,3785,281
20241111,095700,463384890,3785,3785,3785,3785,0
20241111,095600,463384890,3785,3795,3795,3785,407
20241111,095500,461844375,3805,3805,3805,3805,1
20241111,095400,461840570,3805,3805,3805,3805,0
20241111,095300,461840570,3805,3790,3805,3785,629
20241111,095200,459459435,3815,3805,3815,3785,4169
20241111,095100,443606965,3810,3815,3815,3810,168
20241111,095000,442966315,3815,3815,3815,3815,77
20241111,094900,442672560,3820,3815,3825,3805,1846
20241111,094800,435628810,3815,3805,3815,3805,1491
20241111,094700,429953380,3805,3800,3805,3800,1011
20241111,094600,426111575,3775,3800,3800,3775,16
20241111,094500,426050800,3800,3795,3800,3795,1007
20241111,094400,422224225,3795,3770,3795,3770,1125
20241111,094300,417957975,3770,3780,3790,3770,1270
20241111,094200,413148685,3790,3790,3790,3790,0
20241111,094100,413148685,3790,3765,3790,3765,40
20241111,094000,412997445,3770,3785,3785,3770,1342
20241111,093900,407932975,3770,3765,3770,3765,488
20241111,093800,406095255,3765,3765,3765,3765,14
20241111,093700,406042545,3765,3765,3770,3765,1243
20241111,093600,401362640,3765,3775,3775,3765,3673
20241111,093500,387530645,3775,3775,3775,3775,245
20241111,093400,386605770,3770,3770,3790,3770,120
20241111,093300,386153270,3770,3765,3790,3765,328
20241111,093200,384914610,3765,3765,3765,3765,118
20241111,093100,384470340,3765,3765,3765,3765,5006
20241111,093000,365622750,3765,3770,3770,3760,2056
20241111,092900,357882300,3770,3770,3770,3770,40
20241111,092800,357731500,3790,3790,3790,3790,11
20241111,092700,357689810,3790,3760,3790,3760,1796
20241111,092600,350887200,3760,3765,3790,3760,2085
20241111,092500,343046805,3790,3770,3790,3760,3043
20241111,092400,331596175,3770,3770,3770,3765,3261
20241111,092300,319306420,3765,3790,3790,3765,3543
20241111,092200,305954485,3775,3790,3790,3775,1468
20241111,092100,300405205,3790,3785,3790,3785,2717
20241111,092000,290108770,3780,3775,3780,3775,490
20241111,091900,288258080,3770,3785,3785,3770,15
20241111,091800,288201380,3785,3780,3785,3780,103
20241111,091700,287812025,3780,3770,3780,3770,984
20241111,091600,284097485,3770,3755,3775,3755,885
20241111,091500,280761280,3755,3770,3770,3755,3000
20241111,091400,269470345,3770,3770,3780,3770,460
20241111,091300,267735955,3780,3770,3780,3770,574
20241111,091200,265568145,3770,3775,3775,3770,308
20241111,091100,264406475,3765,3770,3775,3760,2158
20241111,091000,256285270,3780,3760,3780,3760,1978
20241111,090900,248817275,3760,3760,3765,3760,824
20241111,090800,245718910,3765,3775,3790,3760,3727
20241111,090700,231692985,3790,3760,3790,3745,12104
20241111,090600,186075045,3745,3775,3775,3745,8489
20241111,090500,154167760,3780,3785,3785,3770,6423
20241111,090400,129893900,3785,3790,3795,3785,1869
20241111,090300,122810145,3790,3800,3805,3790,5974
20241111,090200,100121670,3805,3820,3820,3805,4537
20241111,090100,82825905,3825,3865,3865,3825,5683
20241111,090000,61053765,3865,3885,3890,3835,15736