KissMeData/000680/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,183200,860055315,3030,3030,3030,3030,1145
20241112,183100,860055315,3030,3030,3030,3030,0
20241112,183000,860055315,3030,3030,3030,3030,0
20241112,182900,860055315,3030,3030,3030,3030,0
20241112,182800,860055315,3030,3030,3030,3030,0
20241112,182700,860055315,3030,3030,3030,3030,0
20241112,182600,860055315,3030,3030,3030,3030,0
20241112,182500,860055315,3030,3030,3030,3030,0
20241112,182400,860055315,3030,3030,3030,3030,0
20241112,182300,860055315,3030,3030,3030,3030,0
20241112,182200,860055315,3030,3030,3030,3030,0
20241112,182100,860055315,3030,3030,3030,3030,0
20241112,182000,860055315,3030,3030,3030,3030,0
20241112,181900,860055315,3030,3030,3030,3030,0
20241112,181800,860055315,3030,3030,3030,3030,0
20241112,181700,860055315,3030,3030,3030,3030,0
20241112,181600,860055315,3030,3030,3030,3030,0
20241112,181500,860055315,3030,3030,3030,3030,0
20241112,181400,860055315,3030,3030,3030,3030,0
20241112,181300,860055315,3030,3030,3030,3030,0
20241112,181200,860055315,3030,3030,3030,3030,0
20241112,181100,860055315,3030,3030,3030,3030,0
20241112,181000,860055315,3030,3030,3030,3030,0
20241112,180900,860055315,3030,3030,3030,3030,0
20241112,180800,860055315,3030,3030,3030,3030,0
20241112,180700,860055315,3030,3030,3030,3030,0
20241112,180600,860055315,3030,3030,3030,3030,0
20241112,180500,860055315,3030,3030,3030,3030,0
20241112,180400,860055315,3030,3030,3030,3030,0
20241112,180300,860055315,3030,3030,3030,3030,0
20241112,180200,860055315,3030,3030,3030,3030,1145
20241112,180100,860055315,3030,3030,3030,3030,0
20241112,180000,860055315,3030,3030,3030,3030,0
20241112,175900,860055315,3030,3030,3030,3030,0
20241112,175800,860055315,3030,3030,3030,3030,0
20241112,175700,860055315,3030,3030,3030,3030,0
20241112,175600,860055315,3030,3030,3030,3030,0
20241112,175500,860055315,3030,3030,3030,3030,0
20241112,175400,860055315,3030,3030,3030,3030,0
20241112,175300,860055315,3030,3030,3030,3030,0
20241112,175200,860055315,3030,3030,3030,3030,0
20241112,175100,860055315,3030,3030,3030,3030,0
20241112,175000,860055315,3030,3030,3030,3030,0
20241112,174900,860055315,3030,3030,3030,3030,0
20241112,174800,860055315,3030,3030,3030,3030,0
20241112,174700,860055315,3030,3030,3030,3030,0
20241112,174600,860055315,3030,3030,3030,3030,0
20241112,174500,860055315,3030,3030,3030,3030,0
20241112,174400,860055315,3030,3030,3030,3030,0
20241112,174300,860055315,3030,3030,3030,3030,0
20241112,174200,860055315,3030,3030,3030,3030,0
20241112,174100,860055315,3030,3030,3030,3030,0
20241112,174000,860055315,3030,3030,3030,3030,0
20241112,173900,860055315,3030,3030,3030,3030,0
20241112,173800,860055315,3030,3030,3030,3030,0
20241112,173700,860055315,3030,3030,3030,3030,0
20241112,173600,860055315,3030,3030,3030,3030,0
20241112,173500,860055315,3030,3030,3030,3030,0
20241112,173400,860055315,3030,3030,3030,3030,0
20241112,173300,860055315,3030,3030,3030,3030,0
20241112,173200,860055315,3030,3030,3030,3030,1145
20241112,173100,860055315,3030,3030,3030,3030,0
20241112,173000,860055315,3030,3030,3030,3030,0
20241112,172900,860055315,3030,3030,3030,3030,0
20241112,172800,860055315,3030,3030,3030,3030,0
20241112,172700,860055315,3030,3030,3030,3030,0
20241112,172600,860055315,3030,3030,3030,3030,0
20241112,172500,860055315,3030,3030,3030,3030,0
20241112,172400,860055315,3030,3030,3030,3030,0
20241112,172300,860055315,3030,3030,3030,3030,0
20241112,172200,860055315,3030,3030,3030,3030,0
20241112,172100,860055315,3030,3030,3030,3030,0
20241112,172000,860055315,3030,3030,3030,3030,0
20241112,171900,860055315,3030,3030,3030,3030,0
20241112,171800,860055315,3030,3030,3030,3030,0
20241112,171700,860055315,3030,3030,3030,3030,0
20241112,171600,860055315,3030,3030,3030,3030,0
20241112,171500,860055315,3030,3030,3030,3030,0
20241112,171400,860055315,3030,3030,3030,3030,0
20241112,171300,860055315,3030,3030,3030,3030,0
20241112,171200,860055315,3030,3030,3030,3030,0
20241112,171100,860055315,3030,3030,3030,3030,0
20241112,171000,860055315,3030,3030,3030,3030,0
20241112,170900,860055315,3030,3030,3030,3030,0
20241112,170800,860055315,3030,3030,3030,3030,0
20241112,170700,860055315,3030,3030,3030,3030,0
20241112,170600,860055315,3030,3030,3030,3030,0
20241112,170500,860055315,3030,3030,3030,3030,0
20241112,170400,860055315,3030,3030,3030,3030,0
20241112,170300,860055315,3030,3030,3030,3030,0
20241112,170200,860055315,3030,3030,3030,3030,1145
20241112,170100,860055315,3030,3030,3030,3030,0
20241112,170000,860055315,3030,3030,3030,3030,0
20241112,165900,860055315,3030,3030,3030,3030,0
20241112,165800,860055315,3030,3030,3030,3030,0
20241112,165700,860055315,3030,3030,3030,3030,0
20241112,165600,860055315,3030,3030,3030,3030,0
20241112,165500,860055315,3030,3030,3030,3030,0
20241112,165400,860055315,3030,3030,3030,3030,0
20241112,165300,860055315,3030,3030,3030,3030,0
20241112,165200,860055315,3030,3030,3030,3030,0
20241112,165100,860055315,3030,3030,3030,3030,0
20241112,165000,860055315,3030,3030,3030,3030,0
20241112,164900,860055315,3030,3030,3030,3030,0
20241112,164800,860055315,3030,3030,3030,3030,0
20241112,164700,860055315,3030,3030,3030,3030,0
20241112,164600,860055315,3030,3030,3030,3030,0
20241112,164500,860055315,3030,3030,3030,3030,0
20241112,164400,860055315,3030,3030,3030,3030,0
20241112,164300,860055315,3030,3030,3030,3030,0
20241112,164200,860055315,3030,3030,3030,3030,0
20241112,164100,860055315,3030,3030,3030,3030,0
20241112,164000,860055315,3030,3030,3030,3030,0
20241112,163900,860055315,3030,3030,3030,3030,0
20241112,163800,860055315,3030,3030,3030,3030,0
20241112,163700,860055315,3030,3030,3030,3030,0
20241112,163600,860055315,3030,3030,3030,3030,0
20241112,163500,860055315,3030,3030,3030,3030,0
20241112,163400,860055315,3030,3030,3030,3030,0
20241112,163300,860055315,3030,3030,3030,3030,0
20241112,163200,860055315,3030,3030,3030,3030,1145
20241112,163100,860055315,3030,3030,3030,3030,0
20241112,163000,860055315,3030,3030,3030,3030,0
20241112,162900,860055315,3030,3030,3030,3030,0
20241112,162800,860055315,3030,3030,3030,3030,0
20241112,162700,860055315,3030,3030,3030,3030,0
20241112,162600,860055315,3030,3030,3030,3030,0
20241112,162500,860055315,3030,3030,3030,3030,0
20241112,162400,860055315,3030,3030,3030,3030,0
20241112,162300,860055315,3030,3030,3030,3030,0
20241112,162200,860055315,3030,3030,3030,3030,0
20241112,162100,860055315,3030,3030,3030,3030,0
20241112,162000,860055315,3030,3030,3030,3030,0
20241112,161900,860055315,3030,3030,3030,3030,0
20241112,161800,860055315,3030,3030,3030,3030,0
20241112,161700,860055315,3030,3030,3030,3030,0
20241112,161600,860055315,3030,3030,3030,3030,0
20241112,161500,860055315,3030,3030,3030,3030,0
20241112,161400,860055315,3030,3030,3030,3030,0
20241112,161300,860055315,3030,3030,3030,3030,0
20241112,161200,860055315,3030,3030,3030,3030,0
20241112,161100,860055315,3030,3030,3030,3030,0
20241112,161000,860055315,3030,3030,3030,3030,0
20241112,160900,860055315,3030,3030,3030,3030,0
20241112,160800,860055315,3030,3030,3030,3030,0
20241112,160700,860055315,3030,3030,3030,3030,0
20241112,160600,860055315,3030,3030,3030,3030,0
20241112,160500,860055315,3030,3030,3030,3030,0
20241112,160400,860055315,3030,3030,3030,3030,0
20241112,160300,860055315,3030,3030,3030,3030,0
20241112,160200,860055315,3030,3030,3030,3030,1145
20241112,160100,860055315,3030,3030,3030,3030,0
20241112,160000,860055315,3030,3030,3030,3030,0
20241112,155900,860055315,3030,3030,3030,3030,0
20241112,155800,860055315,3030,3030,3030,3030,0
20241112,155700,860055315,3030,3030,3030,3030,0
20241112,155600,860055315,3030,3030,3030,3030,0
20241112,155500,860055315,3030,3030,3030,3030,0
20241112,155400,860055315,3030,3030,3030,3030,0
20241112,155300,860055315,3030,3030,3030,3030,0
20241112,155200,860055315,3030,3030,3030,3030,0
20241112,155100,860055315,3030,3030,3030,3030,0
20241112,155000,860055315,3030,3030,3030,3030,0
20241112,154900,860055315,3030,3030,3030,3030,0
20241112,154800,860055315,3030,3030,3030,3030,0
20241112,154700,860055315,3030,3030,3030,3030,0
20241112,154600,860055315,3030,3030,3030,3030,0
20241112,154500,860055315,3030,3030,3030,3030,0
20241112,154400,860055315,3030,3030,3030,3030,0
20241112,154300,860055315,3030,3030,3030,3030,0
20241112,154200,860055315,3030,3030,3030,3030,0
20241112,154100,860055315,3030,3030,3030,3030,0
20241112,154000,860055315,3030,3030,3030,3030,0
20241112,153900,860055315,3030,3030,3030,3030,0
20241112,153800,860055315,3030,3030,3030,3030,0
20241112,153700,860055315,3030,3030,3030,3030,0
20241112,153600,860055315,3030,3030,3030,3030,0
20241112,153500,860055315,3030,3030,3030,3030,0
20241112,153400,860055315,3030,3030,3030,3030,0
20241112,153300,860055315,3030,3030,3030,3030,0
20241112,153200,860055315,3030,3030,3030,3030,1145
20241112,153100,860055315,3030,3030,3030,3030,0
20241112,153000,860055315,3030,3030,3030,3030,1145
20241112,152900,856585965,3040,3040,3040,3040,0
20241112,152800,856585965,3040,3040,3040,3040,0
20241112,152700,856585965,3040,3040,3040,3040,0
20241112,152600,856585965,3040,3040,3040,3040,0
20241112,152500,856585965,3040,3040,3040,3040,0
20241112,152400,856585965,3040,3040,3040,3040,0
20241112,152300,856585965,3040,3040,3040,3040,0
20241112,152200,856585965,3040,3040,3040,3040,0
20241112,152100,856585965,3040,3040,3040,3040,0
20241112,152000,856585965,3040,3040,3040,3040,0
20241112,151900,856585965,3040,3035,3040,3025,503
20241112,151800,855061530,3040,3035,3040,3035,433
20241112,151700,853746075,3035,3025,3035,3025,39
20241112,151600,853627740,3025,3030,3040,3025,1361
20241112,151500,849504080,3030,3025,3040,3025,1263
20241112,151400,845677195,3025,3030,3030,3020,2425
20241112,151300,838341625,3030,3035,3035,3030,532
20241112,151200,836729520,3030,3030,3035,3030,13
20241112,151100,836690105,3035,3030,3035,3030,59
20241112,151000,836511325,3030,3030,3040,3030,2162
20241112,150900,829947010,3035,3025,3035,3025,335
20241112,150800,828931795,3025,3025,3030,3025,9
20241112,150700,828904565,3025,3025,3025,3020,3003
20241112,150600,819820495,3025,3030,3030,3025,374
20241112,150500,818687310,3030,3030,3035,3030,903
20241112,150400,815950935,3035,3035,3035,3030,3092
20241112,150300,806574390,3040,3035,3040,3035,1031
20241112,150200,803440505,3035,3035,3035,3035,2
20241112,150100,803434435,3035,3035,3035,3035,180
20241112,150000,802888135,3040,3030,3040,3030,1787
20241112,145900,797473505,3030,3035,3035,3030,2871
20241112,145800,788763085,3040,3035,3040,3035,600
20241112,145700,786942070,3030,3040,3040,3030,534
20241112,145600,785323350,3040,3035,3040,3035,1274
20241112,145500,781456710,3035,3040,3040,3035,743
20241112,145400,779198600,3040,3035,3040,3035,547
20241112,145300,777538370,3035,3050,3050,3035,136
20241112,145200,777124860,3055,3055,3055,3055,50
20241112,145100,776972110,3040,3040,3040,3040,140
20241112,145000,776546510,3040,3040,3040,3040,10
20241112,144900,776516110,3035,3040,3040,3035,118
20241112,144800,776157475,3035,3035,3035,3035,31
20241112,144700,776063390,3035,3040,3040,3035,108
20241112,144600,775735475,3035,3050,3050,3035,1472
20241112,144500,771260705,3055,3055,3055,3055,0
20241112,144400,771260705,3055,3055,3055,3055,0
20241112,144300,771260705,3055,3055,3055,3055,1
20241112,144200,771257650,3055,3040,3055,3040,124
20241112,144100,770880675,3055,3055,3055,3055,0
20241112,144000,770880675,3055,3055,3055,3055,101
20241112,143900,770572120,3055,3060,3060,3055,54
20241112,143800,770407000,3055,3040,3055,3035,1055
20241112,143700,767189855,3040,3040,3040,3040,30
20241112,143600,767098655,3040,3045,3045,3040,1371
20241112,143500,762930800,3045,3045,3045,3045,8
20241112,143400,762906440,3040,3045,3045,3035,481
20241112,143300,761444235,3035,3040,3040,3035,48
20241112,143200,761298355,3035,3045,3045,3035,1759
20241112,143100,755953080,3045,3045,3045,3045,0
20241112,143000,755953080,3045,3045,3045,3045,0
20241112,142900,755953080,3045,3045,3045,3045,9
20241112,142800,755925675,3035,3045,3045,3035,74
20241112,142700,755700935,3035,3035,3035,3035,0
20241112,142600,755700935,3035,3045,3045,3035,1194
20241112,142500,752071725,3050,3050,3050,3045,776
20241112,142400,749707860,3050,3050,3050,3050,0
20241112,142300,749707860,3050,3050,3050,3050,1
20241112,142200,749704810,3065,3065,3065,3065,1000
20241112,142100,746639810,3060,3060,3060,3060,0
20241112,142000,746639810,3060,3060,3060,3060,0
20241112,141900,746639810,3060,3060,3060,3060,1438
20241112,141800,742239530,3045,3045,3045,3045,0
20241112,141700,742239530,3045,3045,3045,3045,47
20241112,141600,742096415,3045,3045,3045,3045,929
20241112,141500,739267610,3045,3050,3050,3040,46
20241112,141400,739127755,3060,3045,3060,3040,458
20241112,141300,737734370,3040,3040,3040,3040,0
20241112,141200,737734370,3040,3045,3045,3040,57
20241112,141100,737561065,3045,3045,3045,3045,1245
20241112,141000,733770040,3045,3045,3045,3045,512
20241112,140900,732211000,3035,3045,3045,3035,2880
20241112,140800,723453480,3050,3050,3050,3050,1451
20241112,140700,719027930,3070,3070,3070,3070,0
20241112,140600,719027930,3070,3070,3070,3070,10
20241112,140500,718997230,3070,3070,3070,3070,0
20241112,140400,718997230,3070,3060,3070,3060,100
20241112,140300,718690645,3070,3070,3070,3070,2000
20241112,140200,712550645,3070,3070,3070,3070,1
20241112,140100,712547575,3070,3070,3070,3070,374
20241112,140000,711399395,3045,3045,3045,3045,139
20241112,135900,710976140,3070,3070,3070,3045,4656
20241112,135800,696777115,3070,3070,3070,3070,1
20241112,135700,696774045,3070,3070,3070,3070,0
20241112,135600,696774045,3070,3070,3070,3070,11
20241112,135500,696740275,3055,3055,3055,3055,0
20241112,135400,696740275,3055,3055,3055,3055,0
20241112,135300,696740275,3055,3055,3055,3055,0
20241112,135200,696740275,3055,3055,3055,3055,129
20241112,135100,696346180,3065,3060,3065,3060,2
20241112,135000,696340055,3050,3055,3055,3050,267
20241112,134900,695524705,3055,3055,3055,3055,0
20241112,134800,695524705,3055,3055,3055,3055,101
20241112,134700,695216150,3050,3045,3050,3045,577
20241112,134600,693457805,3045,3050,3050,3045,1730
20241112,134500,688181680,3055,3055,3055,3055,23
20241112,134400,688111415,3050,3050,3050,3050,1
20241112,134300,688108365,3050,3060,3070,3050,2032
20241112,134200,681895350,3060,3065,3065,3060,6648
20241112,134100,661550615,3065,3065,3065,3065,183
20241112,134000,660989720,3070,3075,3075,3065,2026
20241112,133900,654774395,3070,3070,3070,3070,1031
20241112,133800,651609225,3070,3070,3070,3070,109
20241112,133700,651274595,3070,3075,3075,3070,630
20241112,133600,649337720,3075,3075,3075,3075,388
20241112,133500,648144620,3070,3070,3070,3070,0
20241112,133400,648144620,3070,3070,3070,3070,32
20241112,133300,648046380,3070,3070,3070,3070,0
20241112,133200,648046380,3070,3070,3070,3070,0
20241112,133100,648046380,3070,3070,3070,3070,0
20241112,133000,648046380,3070,3075,3075,3070,635
20241112,132900,646096920,3070,3075,3075,3070,163
20241112,132800,645596415,3080,3080,3080,3080,0
20241112,132700,645596415,3080,3080,3080,3080,200
20241112,132600,644980415,3080,3080,3080,3080,1
20241112,132500,644977335,3070,3070,3070,3070,0
20241112,132400,644977335,3070,3075,3075,3070,613
20241112,132300,643093325,3075,3075,3075,3075,0
20241112,132200,643093325,3075,3075,3075,3075,116
20241112,132100,642736625,3080,3080,3080,3080,19
20241112,132000,642678105,3080,3080,3080,3080,32
20241112,131900,642579545,3080,3080,3080,3080,0
20241112,131800,642579545,3080,3080,3080,3080,2
20241112,131700,642573385,3075,3075,3075,3075,129
20241112,131600,642176710,3070,3070,3070,3070,0
20241112,131500,642176710,3070,3070,3070,3070,0
20241112,131400,642176710,3070,3070,3070,3070,212
20241112,131300,641525870,3080,3080,3080,3080,0
20241112,131200,641525870,3080,3070,3080,3070,792
20241112,131100,639089430,3070,3075,3075,3070,373
20241112,131000,637943405,3080,3080,3080,3080,0
20241112,130900,637943405,3080,3080,3080,3080,100
20241112,130800,637635405,3080,3080,3080,3080,1
20241112,130700,637632325,3075,3080,3080,3075,135
20241112,130600,637216795,3085,3085,3085,3085,2
20241112,130500,637210625,3080,3080,3080,3080,471
20241112,130400,635759945,3070,3070,3075,3070,2696
20241112,130300,627482260,3070,3070,3070,3065,105
20241112,130200,627160425,3065,3065,3065,3065,182
20241112,130100,626602595,3065,3065,3065,3060,78
20241112,130000,626363585,3060,3070,3070,3060,617
20241112,125900,624472935,3070,3070,3070,3065,108
20241112,125800,624141455,3065,3070,3070,3065,245
20241112,125700,623390370,3075,3075,3075,3075,0
20241112,125600,623390370,3075,3075,3075,3075,1
20241112,125500,623387295,3060,3060,3060,3060,0
20241112,125400,623387295,3060,3065,3065,3060,812
20241112,125300,620902570,3060,3065,3065,3060,73
20241112,125200,620678885,3075,3065,3075,3060,1110
20241112,125100,617277470,3065,3075,3075,3065,178
20241112,125000,616731880,3075,3075,3075,3075,0
20241112,124900,616731880,3075,3075,3075,3065,3225
20241112,124800,606831775,3075,3075,3075,3075,546
20241112,124700,605152825,3075,3075,3075,3075,120
20241112,124600,604783825,3080,3075,3080,3075,305
20241112,124500,603845945,3080,3080,3080,3080,541
20241112,124400,602179665,3085,3085,3085,3085,100
20241112,124300,601871165,3080,3080,3080,3080,0
20241112,124200,601871165,3080,3080,3080,3080,1692
20241112,124100,596659805,3080,3080,3080,3080,2
20241112,124000,596653645,3080,3080,3080,3080,0
20241112,123900,596653645,3080,3080,3080,3080,102
20241112,123800,596339485,3070,3070,3070,3070,64
20241112,123700,596143005,3080,3070,3080,3070,5
20241112,123600,596127645,3070,3080,3080,3070,241
20241112,123500,595387675,3080,3080,3080,3080,0
20241112,123400,595387675,3080,3080,3080,3080,0
20241112,123300,595387675,3080,3080,3080,3080,2
20241112,123200,595381515,3070,3070,3070,3070,0
20241112,123100,595381515,3070,3080,3080,3070,623
20241112,123000,593468825,3080,3080,3080,3080,2
20241112,122900,593462665,3080,3080,3080,3080,0
20241112,122800,593462665,3080,3080,3080,3080,0
20241112,122700,593462665,3080,3070,3080,3070,388
20241112,122600,592271395,3070,3070,3070,3070,568
20241112,122500,590527635,3070,3070,3070,3070,83
20241112,122400,590272825,3070,3070,3070,3070,146
20241112,122300,589824605,3080,3065,3080,3065,3
20241112,122200,589815395,3065,3065,3065,3065,1510
20241112,122100,585187245,3070,3070,3070,3070,50
20241112,122000,585033745,3070,3065,3080,3065,638
20241112,121900,583076670,3080,3080,3080,3080,0
20241112,121800,583076670,3080,3080,3080,3080,1
20241112,121700,583073590,3080,3080,3080,3080,1534
20241112,121600,578348870,3065,3065,3065,3065,0
20241112,121500,578348870,3065,3070,3070,3065,670
20241112,121400,576292820,3065,3080,3080,3065,2089
20241112,121300,569876865,3085,3085,3085,3085,30
20241112,121200,569784315,3080,3080,3080,3080,0
20241112,121100,569784315,3080,3080,3080,3080,0
20241112,121000,569784315,3080,3080,3080,3080,1315
20241112,120900,565734115,3080,3080,3080,3080,3
20241112,120800,565724875,3080,3075,3080,3075,99
20241112,120700,565420400,3080,3080,3080,3080,50
20241112,120600,565266400,3080,3080,3080,3080,84
20241112,120500,565007680,3080,3080,3080,3080,0
20241112,120400,565007680,3080,3080,3080,3080,6
20241112,120300,564989200,3080,3080,3080,3080,22
20241112,120200,564921440,3080,3080,3080,3080,0
20241112,120100,564921440,3080,3080,3080,3080,2
20241112,120000,564915280,3080,3080,3080,3080,28
20241112,115900,564829040,3090,3080,3090,3080,3
20241112,115800,564819785,3075,3075,3075,3075,345
20241112,115700,563758910,3075,3075,3075,3075,101
20241112,115600,563448335,3070,3065,3070,3065,258
20241112,115500,562656495,3080,3085,3085,3070,1781
20241112,115400,557187635,3085,3085,3085,3085,1
20241112,115300,557184550,3080,3090,3090,3075,2636
20241112,115200,549069575,3090,3090,3090,3090,0
20241112,115100,549069575,3090,3090,3090,3090,1
20241112,115000,549066485,3090,3090,3090,3090,3
20241112,114900,549057215,3085,3085,3085,3085,43
20241112,114800,548924560,3095,3085,3095,3085,86
20241112,114700,548658930,3095,3085,3095,3085,52
20241112,114600,548498500,3090,3090,3090,3090,34
20241112,114500,548393440,3095,3090,3095,3090,138
20241112,114400,547967015,3095,3095,3095,3095,0
20241112,114300,547967015,3095,3095,3095,3095,0
20241112,114200,547967015,3095,3095,3095,3095,40
20241112,114100,547843215,3090,3090,3090,3090,0
20241112,114000,547843215,3090,3090,3090,3090,0
20241112,113900,547843215,3090,3095,3095,3090,47
20241112,113800,547697980,3095,3085,3095,3085,93
20241112,113700,547411065,3085,3080,3085,3080,2630
20241112,113600,539310190,3080,3080,3080,3080,138
20241112,113500,538885150,3080,3080,3080,3080,37
20241112,113400,538771190,3085,3085,3085,3085,138
20241112,113300,538345460,3095,3095,3095,3095,0
20241112,113200,538345460,3095,3095,3095,3095,0
20241112,113100,538345460,3095,3080,3095,3080,48
20241112,113000,538197605,3080,3085,3085,3080,120
20241112,112900,537827860,3085,3085,3085,3085,0
20241112,112800,537827860,3085,3085,3085,3085,53
20241112,112700,537664355,3095,3095,3095,3095,1
20241112,112600,537661260,3075,3075,3075,3075,0
20241112,112500,537661260,3075,3080,3080,3075,1127
20241112,112400,534194115,3080,3090,3090,3080,1514
20241112,112300,529529985,3090,3090,3090,3090,20
20241112,112200,529468185,3080,3090,3090,3080,701
20241112,112100,527306275,3085,3085,3085,3085,64
20241112,112000,527108835,3090,3090,3090,3085,2772
20241112,111900,518552535,3090,3090,3090,3090,9
20241112,111800,518524725,3095,3095,3095,3095,0
20241112,111700,518524725,3095,3095,3095,3095,1
20241112,111600,518521630,3095,3095,3095,3095,12
20241112,111500,518484490,3095,3095,3095,3095,4
20241112,111400,518472110,3095,3095,3095,3095,4
20241112,111300,518459730,3100,3100,3100,3090,288
20241112,111200,517568050,3100,3100,3100,3100,0
20241112,111100,517568050,3100,3100,3100,3095,1881
20241112,111000,511738145,3100,3105,3105,3100,31
20241112,110900,511641980,3100,3100,3100,3100,0
20241112,110800,511641980,3100,3100,3100,3100,1
20241112,110700,511638880,3110,3105,3110,3105,1672
20241112,110600,506446475,3105,3110,3110,3105,32
20241112,110500,506347055,3110,3105,3110,3105,113
20241112,110400,505996090,3110,3110,3110,3110,82
20241112,110300,505741070,3110,3120,3120,3110,788
20241112,110200,503285960,3120,3120,3120,3120,0
20241112,110100,503285960,3120,3115,3120,3115,17
20241112,110000,503232945,3120,3120,3120,3120,9
20241112,105900,503204865,3125,3125,3125,3125,0
20241112,105800,503204865,3125,3115,3125,3115,58
20241112,105700,503023955,3125,3125,3125,3125,0
20241112,105600,503023955,3125,3120,3125,3120,60
20241112,105500,502836745,3105,3105,3105,3105,0
20241112,105400,502836745,3105,3105,3105,3105,0
20241112,105300,502836745,3105,3110,3110,3105,24
20241112,105200,502762190,3115,3115,3115,3115,28
20241112,105100,502674970,3115,3115,3115,3115,0
20241112,105000,502674970,3115,3120,3120,3115,299
20241112,104900,501743485,3115,3115,3115,3115,0
20241112,104800,501743485,3115,3120,3120,3115,93
20241112,104700,501453780,3120,3125,3125,3120,200
20241112,104600,500829120,3125,3125,3125,3125,1
20241112,104500,500825995,3120,3120,3120,3120,0
20241112,104400,500825995,3120,3120,3120,3120,55
20241112,104300,500654395,3120,3120,3120,3120,51
20241112,104200,500495275,3120,3120,3120,3120,0
20241112,104100,500495275,3120,3120,3120,3120,0
20241112,104000,500495275,3120,3120,3120,3120,388
20241112,103900,499284715,3115,3115,3115,3115,100
20241112,103800,498973215,3120,3120,3120,3120,36
20241112,103700,498860895,3120,3120,3120,3120,24
20241112,103600,498786015,3120,3120,3120,3120,40
20241112,103500,498661215,3115,3120,3120,3115,56
20241112,103400,498486525,3120,3115,3120,3115,702
20241112,103300,496299790,3110,3115,3115,3110,75
20241112,103200,496066490,3115,3115,3115,3115,1
20241112,103100,496063375,3110,3110,3110,3110,0
20241112,103000,496063375,3110,3110,3110,3110,51
20241112,102900,495904765,3105,3105,3105,3105,0
20241112,102800,495904765,3105,3105,3105,3105,150
20241112,102700,495439015,3105,3105,3105,3100,590
20241112,102600,493609310,3105,3115,3115,3105,53
20241112,102500,493444735,3100,3105,3105,3100,3227
20241112,102400,483440905,3115,3115,3115,3115,3
20241112,102300,483431560,3115,3105,3115,3105,11
20241112,102200,483397310,3100,3100,3100,3100,492
20241112,102100,481872110,3100,3110,3110,3100,300
20241112,102000,480940690,3105,3110,3110,3105,403
20241112,101900,479687510,3110,3110,3110,3110,138
20241112,101800,479258330,3105,3110,3110,3105,43
20241112,101700,479124805,3115,3115,3115,3115,0
20241112,101600,479124805,3115,3105,3115,3105,53
20241112,101500,478960220,3110,3110,3115,3110,193
20241112,101400,478359930,3105,3105,3105,3105,1
20241112,101300,478356825,3105,3100,3105,3100,47
20241112,101200,478211075,3100,3105,3105,3100,126
20241112,101100,477819895,3105,3105,3105,3085,3920
20241112,101000,465715425,3090,3105,3110,3090,825
20241112,100900,463160220,3105,3105,3110,3105,154
20241112,100800,462681865,3110,3115,3115,3110,305
20241112,100700,461732215,3115,3115,3115,3115,6
20241112,100600,461713525,3115,3115,3115,3115,1
20241112,100500,461710410,3100,3115,3115,3100,24
20241112,100400,461635995,3105,3105,3105,3105,5
20241112,100300,461620470,3095,3105,3105,3095,229
20241112,100200,460910950,3105,3105,3115,3105,2427
20241112,100100,453365610,3105,3110,3110,3105,38
20241112,100000,453247615,3090,3095,3095,3090,153
20241112,095900,452774195,3090,3090,3090,3090,0
20241112,095800,452774195,3090,3110,3110,3090,962
20241112,095700,449784760,3105,3105,3105,3105,281
20241112,095600,448912255,3090,3100,3100,3085,1533
20241112,095500,444172090,3095,3095,3095,3095,37
20241112,095400,444057575,3085,3090,3090,3085,1594
20241112,095300,439139675,3085,3095,3095,3085,1663
20241112,095200,434001895,3095,3095,3095,3090,1793
20241112,095100,428461385,3095,3090,3095,3090,156
20241112,095000,427979340,3090,3105,3105,3090,7329
20241112,094900,405315675,3110,3110,3110,3110,500
20241112,094800,403760675,3110,3110,3110,3110,241
20241112,094700,403011165,3125,3115,3125,3115,5023
20241112,094600,387314300,3100,3120,3120,3100,1580
20241112,094500,382406000,3120,3115,3120,3115,2
20241112,094400,382399765,3100,3100,3100,3100,876
20241112,094300,379684165,3105,3085,3105,3085,3318
20241112,094200,369406950,3085,3070,3090,3070,8392
20241112,094100,343552545,3070,3095,3095,3070,3181
20241112,094000,333728520,3095,3100,3105,3095,3900
20241112,093900,321639060,3100,3105,3115,3100,2213
20241112,093800,314772860,3105,3145,3145,3100,9719
20241112,093700,284474400,3180,3140,3190,3140,10252
20241112,093600,252012535,3110,3110,3145,3105,6761
20241112,093500,230902195,3105,3110,3110,3105,8
20241112,093400,230877320,3100,3105,3120,3100,947
20241112,093300,227936755,3100,3100,3100,3100,0
20241112,093200,227936755,3100,3120,3120,3100,731
20241112,093100,225668080,3100,3120,3120,3100,3361
20241112,093000,215235385,3120,3110,3120,3110,101
20241112,092900,214921265,3105,3115,3115,3105,1628
20241112,092800,209862435,3115,3115,3120,3115,711
20241112,092700,207647240,3115,3105,3115,3105,4694
20241112,092600,193066105,3105,3105,3110,3100,2331
20241112,092500,185837405,3110,3115,3120,3110,3013
20241112,092400,176460890,3120,3120,3125,3120,8979
20241112,092300,148446250,3120,3125,3125,3120,438
20241112,092200,147077660,3125,3125,3125,3120,66
20241112,092100,146871425,3125,3120,3125,3120,1019
20241112,092000,143687145,3120,3125,3125,3120,250
20241112,091900,142906110,3125,3125,3125,3120,665
20241112,091800,140830770,3125,3135,3135,3125,7850
20241112,091700,116263075,3135,3145,3145,3135,102
20241112,091600,115943285,3135,3135,3135,3135,0
20241112,091500,115943285,3135,3150,3150,3135,523
20241112,091400,114301120,3160,3165,3165,3130,659
20241112,091300,112235055,3145,3140,3145,3140,264
20241112,091200,111404780,3135,3145,3145,3135,3
20241112,091100,111395355,3145,3125,3145,3120,4683
20241112,091000,96744460,3130,3130,3135,3125,1072
20241112,090900,93389430,3125,3140,3140,3125,924
20241112,090800,90496475,3135,3155,3155,3110,11869
20241112,090700,53374380,3160,3150,3160,3150,943
20241112,090600,50403210,3150,3170,3170,3150,2320
20241112,090500,43078550,3170,3180,3180,3145,1955
20241112,090400,36898170,3185,3180,3220,3180,1687
20241112,090300,31533315,3180,3225,3225,3175,1047
20241112,090200,28202285,3225,3205,3225,3170,4805
20241112,090100,12923485,3210,3210,3210,3210,603
20241112,090000,10987855,3210,3210,3235,3210,3423