KissMeData/004360/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,184200,484514430,11330,11330,11330,11330,3142
20241113,184100,484514430,11330,11330,11330,11330,0
20241113,184000,484514430,11330,11330,11330,11330,0
20241113,183900,484514430,11330,11330,11330,11330,0
20241113,183800,484514430,11330,11330,11330,11330,0
20241113,183700,484514430,11330,11330,11330,11330,0
20241113,183600,484514430,11330,11330,11330,11330,0
20241113,183500,484514430,11330,11330,11330,11330,0
20241113,183400,484514430,11330,11330,11330,11330,0
20241113,183300,484514430,11330,11330,11330,11330,0
20241113,183200,484514430,11330,11330,11330,11330,0
20241113,183100,484514430,11330,11330,11330,11330,0
20241113,183000,484514430,11330,11330,11330,11330,0
20241113,182900,484514430,11330,11330,11330,11330,0
20241113,182800,484514430,11330,11330,11330,11330,0
20241113,182700,484514430,11330,11330,11330,11330,0
20241113,182600,484514430,11330,11330,11330,11330,0
20241113,182500,484514430,11330,11330,11330,11330,0
20241113,182400,484514430,11330,11330,11330,11330,0
20241113,182300,484514430,11330,11330,11330,11330,0
20241113,182200,484514430,11330,11330,11330,11330,0
20241113,182100,484514430,11330,11330,11330,11330,0
20241113,182000,484514430,11330,11330,11330,11330,0
20241113,181900,484514430,11330,11330,11330,11330,0
20241113,181800,484514430,11330,11330,11330,11330,0
20241113,181700,484514430,11330,11330,11330,11330,0
20241113,181600,484514430,11330,11330,11330,11330,0
20241113,181500,484514430,11330,11330,11330,11330,0
20241113,181400,484514430,11330,11330,11330,11330,0
20241113,181300,484514430,11330,11330,11330,11330,0
20241113,181200,484514430,11330,11330,11330,11330,3142
20241113,181100,484514430,11330,11330,11330,11330,0
20241113,181000,484514430,11330,11330,11330,11330,0
20241113,180900,484514430,11330,11330,11330,11330,0
20241113,180800,484514430,11330,11330,11330,11330,0
20241113,180700,484514430,11330,11330,11330,11330,0
20241113,180600,484514430,11330,11330,11330,11330,0
20241113,180500,484514430,11330,11330,11330,11330,0
20241113,180400,484514430,11330,11330,11330,11330,0
20241113,180300,484514430,11330,11330,11330,11330,0
20241113,180200,484514430,11330,11330,11330,11330,0
20241113,180100,484514430,11330,11330,11330,11330,0
20241113,180000,484514430,11330,11330,11330,11330,0
20241113,175900,484514430,11330,11330,11330,11330,0
20241113,175800,484514430,11330,11330,11330,11330,0
20241113,175700,484514430,11330,11330,11330,11330,0
20241113,175600,484514430,11330,11330,11330,11330,0
20241113,175500,484514430,11330,11330,11330,11330,0
20241113,175400,484514430,11330,11330,11330,11330,0
20241113,175300,484514430,11330,11330,11330,11330,0
20241113,175200,484514430,11330,11330,11330,11330,0
20241113,175100,484514430,11330,11330,11330,11330,0
20241113,175000,484514430,11330,11330,11330,11330,0
20241113,174900,484514430,11330,11330,11330,11330,0
20241113,174800,484514430,11330,11330,11330,11330,0
20241113,174700,484514430,11330,11330,11330,11330,0
20241113,174600,484514430,11330,11330,11330,11330,0
20241113,174500,484514430,11330,11330,11330,11330,0
20241113,174400,484514430,11330,11330,11330,11330,0
20241113,174300,484514430,11330,11330,11330,11330,0
20241113,174200,484514430,11330,11330,11330,11330,3142
20241113,174100,484514430,11330,11330,11330,11330,0
20241113,174000,484514430,11330,11330,11330,11330,0
20241113,173900,484514430,11330,11330,11330,11330,0
20241113,173800,484514430,11330,11330,11330,11330,0
20241113,173700,484514430,11330,11330,11330,11330,0
20241113,173600,484514430,11330,11330,11330,11330,0
20241113,173500,484514430,11330,11330,11330,11330,0
20241113,173400,484514430,11330,11330,11330,11330,0
20241113,173300,484514430,11330,11330,11330,11330,0
20241113,173200,484514430,11330,11330,11330,11330,0
20241113,173100,484514430,11330,11330,11330,11330,0
20241113,173000,484514430,11330,11330,11330,11330,0
20241113,172900,484514430,11330,11330,11330,11330,0
20241113,172800,484514430,11330,11330,11330,11330,0
20241113,172700,484514430,11330,11330,11330,11330,0
20241113,172600,484514430,11330,11330,11330,11330,0
20241113,172500,484514430,11330,11330,11330,11330,0
20241113,172400,484514430,11330,11330,11330,11330,0
20241113,172300,484514430,11330,11330,11330,11330,0
20241113,172200,484514430,11330,11330,11330,11330,0
20241113,172100,484514430,11330,11330,11330,11330,0
20241113,172000,484514430,11330,11330,11330,11330,0
20241113,171900,484514430,11330,11330,11330,11330,0
20241113,171800,484514430,11330,11330,11330,11330,0
20241113,171700,484514430,11330,11330,11330,11330,0
20241113,171600,484514430,11330,11330,11330,11330,0
20241113,171500,484514430,11330,11330,11330,11330,0
20241113,171400,484514430,11330,11330,11330,11330,0
20241113,171300,484514430,11330,11330,11330,11330,0
20241113,171200,484514430,11330,11330,11330,11330,3142
20241113,171100,484514430,11330,11330,11330,11330,0
20241113,171000,484514430,11330,11330,11330,11330,0
20241113,170900,484514430,11330,11330,11330,11330,0
20241113,170800,484514430,11330,11330,11330,11330,0
20241113,170700,484514430,11330,11330,11330,11330,0
20241113,170600,484514430,11330,11330,11330,11330,0
20241113,170500,484514430,11330,11330,11330,11330,0
20241113,170400,484514430,11330,11330,11330,11330,0
20241113,170300,484514430,11330,11330,11330,11330,0
20241113,170200,484514430,11330,11330,11330,11330,0
20241113,170100,484514430,11330,11330,11330,11330,0
20241113,170000,484514430,11330,11330,11330,11330,0
20241113,165900,484514430,11330,11330,11330,11330,0
20241113,165800,484514430,11330,11330,11330,11330,0
20241113,165700,484514430,11330,11330,11330,11330,0
20241113,165600,484514430,11330,11330,11330,11330,0
20241113,165500,484514430,11330,11330,11330,11330,0
20241113,165400,484514430,11330,11330,11330,11330,0
20241113,165300,484514430,11330,11330,11330,11330,0
20241113,165200,484514430,11330,11330,11330,11330,0
20241113,165100,484514430,11330,11330,11330,11330,0
20241113,165000,484514430,11330,11330,11330,11330,0
20241113,164900,484514430,11330,11330,11330,11330,0
20241113,164800,484514430,11330,11330,11330,11330,0
20241113,164700,484514430,11330,11330,11330,11330,0
20241113,164600,484514430,11330,11330,11330,11330,0
20241113,164500,484514430,11330,11330,11330,11330,0
20241113,164400,484514430,11330,11330,11330,11330,0
20241113,164300,484514430,11330,11330,11330,11330,0
20241113,164200,484514430,11330,11330,11330,11330,3142
20241113,164100,484514430,11330,11330,11330,11330,0
20241113,164000,484514430,11330,11330,11330,11330,0
20241113,163900,484514430,11330,11330,11330,11330,0
20241113,163800,484514430,11330,11330,11330,11330,0
20241113,163700,484514430,11330,11330,11330,11330,0
20241113,163600,484514430,11330,11330,11330,11330,0
20241113,163500,484514430,11330,11330,11330,11330,0
20241113,163400,484514430,11330,11330,11330,11330,0
20241113,163300,484514430,11330,11330,11330,11330,0
20241113,163200,484514430,11330,11330,11330,11330,0
20241113,163100,484514430,11330,11330,11330,11330,0
20241113,163000,484514430,11330,11330,11330,11330,0
20241113,162900,484514430,11330,11330,11330,11330,0
20241113,162800,484514430,11330,11330,11330,11330,0
20241113,162700,484514430,11330,11330,11330,11330,0
20241113,162600,484514430,11330,11330,11330,11330,0
20241113,162500,484514430,11330,11330,11330,11330,0
20241113,162400,484514430,11330,11330,11330,11330,0
20241113,162300,484514430,11330,11330,11330,11330,0
20241113,162200,484514430,11330,11330,11330,11330,0
20241113,162100,484514430,11330,11330,11330,11330,0
20241113,162000,484514430,11330,11330,11330,11330,0
20241113,161900,484514430,11330,11330,11330,11330,0
20241113,161800,484514430,11330,11330,11330,11330,0
20241113,161700,484514430,11330,11330,11330,11330,0
20241113,161600,484514430,11330,11330,11330,11330,0
20241113,161500,484514430,11330,11330,11330,11330,0
20241113,161400,484514430,11330,11330,11330,11330,0
20241113,161300,484514430,11330,11330,11330,11330,0
20241113,161200,484514430,11330,11330,11330,11330,3142
20241113,161100,484514430,11330,11330,11330,11330,0
20241113,161000,484514430,11330,11330,11330,11330,0
20241113,160900,484514430,11330,11330,11330,11330,0
20241113,160800,484514430,11330,11330,11330,11330,0
20241113,160700,484514430,11330,11330,11330,11330,0
20241113,160600,484514430,11330,11330,11330,11330,0
20241113,160500,484514430,11330,11330,11330,11330,0
20241113,160400,484514430,11330,11330,11330,11330,0
20241113,160300,484514430,11330,11330,11330,11330,0
20241113,160200,484514430,11330,11330,11330,11330,0
20241113,160100,484514430,11330,11330,11330,11330,0
20241113,160000,484514430,11330,11330,11330,11330,0
20241113,155900,484514430,11330,11330,11330,11330,0
20241113,155800,484514430,11330,11330,11330,11330,0
20241113,155700,484514430,11330,11330,11330,11330,0
20241113,155600,484514430,11330,11330,11330,11330,0
20241113,155500,484514430,11330,11330,11330,11330,0
20241113,155400,484514430,11330,11330,11330,11330,0
20241113,155300,484514430,11330,11330,11330,11330,0
20241113,155200,484514430,11330,11330,11330,11330,0
20241113,155100,484514430,11330,11330,11330,11330,0
20241113,155000,484514430,11330,11330,11330,11330,0
20241113,154900,484514430,11330,11330,11330,11330,0
20241113,154800,484514430,11330,11330,11330,11330,0
20241113,154700,484514430,11330,11330,11330,11330,0
20241113,154600,484514430,11330,11330,11330,11330,0
20241113,154500,484514430,11330,11330,11330,11330,0
20241113,154400,484514430,11330,11330,11330,11330,0
20241113,154300,484514430,11330,11330,11330,11330,0
20241113,154200,484514430,11330,11330,11330,11330,3142
20241113,154100,484514430,11330,11330,11330,11330,0
20241113,154000,484514430,11330,11330,11330,11330,0
20241113,153900,484514430,11330,11330,11330,11330,0
20241113,153800,484514430,11330,11330,11330,11330,0
20241113,153700,484514430,11330,11330,11330,11330,0
20241113,153600,484514430,11330,11330,11330,11330,0
20241113,153500,484514430,11330,11330,11330,11330,0
20241113,153400,484514430,11330,11330,11330,11330,0
20241113,153300,484514430,11330,11330,11330,11330,0
20241113,153200,484514430,11330,11330,11330,11330,0
20241113,153100,484514430,11330,11330,11330,11330,0
20241113,153000,484514430,11330,11330,11330,11330,3142
20241113,152900,448915570,11320,11320,11320,11320,0
20241113,152800,448915570,11320,11320,11320,11320,0
20241113,152700,448915570,11320,11320,11320,11320,0
20241113,152600,448915570,11320,11320,11320,11320,0
20241113,152500,448915570,11320,11320,11320,11320,0
20241113,152400,448915570,11320,11320,11320,11320,0
20241113,152300,448915570,11320,11320,11320,11320,0
20241113,152200,448915570,11320,11320,11320,11320,0
20241113,152100,448915570,11320,11320,11320,11320,0
20241113,152000,448915570,11320,11320,11320,11320,0
20241113,151900,448915570,11320,11300,11320,11300,209
20241113,151800,446552290,11300,11280,11300,11260,133
20241113,151700,445053170,11290,11230,11290,11230,79
20241113,151600,444162960,11200,11280,11290,11200,1510
20241113,151500,427180490,11260,11260,11260,11260,1
20241113,151400,427169230,11300,11320,11380,11200,2004
20241113,151300,404627970,11320,11380,11380,11280,1016
20241113,151200,393142040,11330,11340,11340,11330,22
20241113,151100,392892760,11380,11320,11380,11320,34
20241113,151000,392507800,11320,11330,11380,11320,1312
20241113,150900,377648300,11320,11320,11320,11320,1
20241113,150800,377636980,11320,11320,11370,11320,112
20241113,150700,376368530,11320,11320,11320,11320,13
20241113,150600,376221370,11320,11320,11320,11320,1
20241113,150500,376210050,11320,11310,11320,11310,22
20241113,150400,375961220,11310,11370,11370,11310,35
20241113,150300,375565250,11310,11300,11310,11300,3
20241113,150200,375531340,11300,11300,11300,11300,1
20241113,150100,375520040,11300,11300,11300,11300,2
20241113,150000,375497440,11300,11310,11340,11290,1003
20241113,145900,364169500,11310,11360,11360,11310,1002
20241113,145800,352820550,11360,11350,11360,11350,13
20241113,145700,352672990,11360,11360,11360,11360,14
20241113,145600,352513950,11360,11360,11360,11360,1
20241113,145500,352502590,11360,11360,11360,11360,23
20241113,145400,352241310,11360,11360,11360,11360,1
20241113,145300,352229950,11360,11360,11360,11360,0
20241113,145200,352229950,11360,11380,11380,11360,3
20241113,145100,352195830,11350,11350,11350,11350,2
20241113,145000,352173130,11350,11350,11350,11350,2
20241113,144900,352150430,11350,11340,11350,11340,2
20241113,144800,352127740,11330,11350,11350,11330,501
20241113,144700,346446370,11370,11370,11370,11370,58
20241113,144600,345786910,11350,11350,11350,11350,0
20241113,144500,345786910,11350,11350,11350,11350,0
20241113,144400,345786910,11350,11350,11350,11350,0
20241113,144300,345786910,11350,11350,11350,11350,2
20241113,144200,345764210,11350,11350,11350,11350,880
20241113,144100,335776210,11370,11370,11370,11370,4
20241113,144000,335730730,11370,11370,11370,11370,0
20241113,143900,335730730,11370,11370,11370,11370,0
20241113,143800,335730730,11370,11370,11370,11370,10
20241113,143700,335617030,11340,11360,11360,11340,520
20241113,143600,329717740,11360,11350,11360,11350,201
20241113,143500,327434390,11360,11360,11360,11360,0
20241113,143400,327434390,11360,11360,11360,11360,4
20241113,143300,327388950,11340,11340,11340,11340,0
20241113,143200,327388950,11340,11340,11340,11340,0
20241113,143100,327388950,11340,11340,11340,11340,0
20241113,143000,327388950,11340,11360,11360,11340,900
20241113,142900,317178640,11360,11360,11370,11360,170
20241113,142800,315247240,11360,11360,11360,11360,260
20241113,142700,312293640,11360,11360,11360,11350,482
20241113,142600,306818740,11360,11360,11360,11360,485
20241113,142500,301309140,11350,11360,11360,11350,433
20241113,142400,296392440,11400,11400,11400,11400,0
20241113,142300,296392440,11400,11400,11400,11400,1
20241113,142200,296381040,11360,11360,11360,11360,340
20241113,142100,292518640,11360,11360,11360,11360,20
20241113,142000,292291440,11350,11350,11350,11350,0
20241113,141900,292291440,11350,11350,11350,11350,0
20241113,141800,292291440,11350,11370,11370,11350,1033
20241113,141700,280559200,11410,11410,11410,11410,0
20241113,141600,280559200,11410,11380,11410,11380,2
20241113,141500,280536410,11380,11380,11380,11380,122
20241113,141400,279148050,11410,11370,11410,11370,126
20241113,141300,277715390,11390,11390,11390,11390,2
20241113,141200,277692610,11380,11380,11380,11380,13
20241113,141100,277544670,11380,11380,11380,11380,0
20241113,141000,277544670,11380,11380,11380,11380,0
20241113,140900,277544670,11380,11380,11380,11380,0
20241113,140800,277544670,11380,11380,11380,11380,0
20241113,140700,277544670,11380,11380,11380,11380,200
20241113,140600,275268670,11370,11370,11370,11370,0
20241113,140500,275268670,11370,11370,11370,11370,84
20241113,140400,274313590,11360,11360,11360,11360,85
20241113,140300,273347990,11370,11370,11370,11370,147
20241113,140200,271676600,11360,11360,11360,11360,138
20241113,140100,270108920,11370,11370,11370,11370,50
20241113,140000,269540420,11370,11370,11370,11370,0
20241113,135900,269540420,11370,11370,11370,11370,50
20241113,135800,268971920,11370,11380,11380,11370,42
20241113,135700,268494370,11380,11400,11400,11380,10
20241113,135600,268380520,11410,11410,11410,11410,0
20241113,135500,268380520,11410,11380,11410,11380,146
20241113,135400,266718950,11370,11370,11370,11360,350
20241113,135300,262740940,11380,11380,11380,11380,10
20241113,135200,262627140,11380,11380,11380,11380,0
20241113,135100,262627140,11380,11380,11380,11370,68
20241113,135000,261853480,11410,11410,11410,11410,72
20241113,134900,261031960,11450,11370,11450,11360,230
20241113,134800,258415480,11370,11370,11370,11370,50
20241113,134700,257846980,11370,11400,11400,11370,281
20241113,134600,254649070,11410,11410,11410,11410,20
20241113,134500,254420870,11420,11420,11420,11420,1
20241113,134400,254409450,11470,11470,11470,11470,0
20241113,134300,254409450,11470,11470,11470,11470,0
20241113,134200,254409450,11470,11470,11470,11470,61
20241113,134100,253709780,11470,11470,11470,11470,25
20241113,134000,253423030,11470,11470,11470,11470,100
20241113,133900,252276030,11480,11480,11480,11480,1
20241113,133800,252264550,11480,11480,11480,11480,0
20241113,133700,252264550,11480,11480,11480,11480,0
20241113,133600,252264550,11480,11430,11480,11430,6
20241113,133500,252195920,11490,11490,11490,11490,0
20241113,133400,252195920,11490,11490,11490,11490,0
20241113,133300,252195920,11490,11490,11490,11490,0
20241113,133200,252195920,11490,11490,11490,11490,0
20241113,133100,252195920,11490,11490,11490,11490,1
20241113,133000,252184430,11490,11490,11490,11490,0
20241113,132900,252184430,11490,11490,11490,11490,1394
20241113,132800,236167370,11480,11440,11480,11440,421
20241113,132700,231343410,11430,11430,11430,11430,186
20241113,132600,229217430,11420,11420,11420,11420,0
20241113,132500,229217430,11420,11440,11440,11420,481
20241113,132400,223718410,11420,11360,11420,11360,330
20241113,132300,219952020,11360,11360,11360,11360,0
20241113,132200,219952020,11360,11360,11360,11360,0
20241113,132100,219952020,11360,11360,11360,11360,0
20241113,132000,219952020,11360,11350,11360,11350,225
20241113,131900,217396410,11360,11360,11360,11360,100
20241113,131800,216260410,11360,11360,11360,11360,120
20241113,131700,214897210,11360,11360,11360,11360,0
20241113,131600,214897210,11360,11360,11360,11360,0
20241113,131500,214897210,11360,11360,11360,11360,0
20241113,131400,214897210,11360,11360,11360,11360,433
20241113,131300,209978330,11370,11380,11380,11370,144
20241113,131200,208340950,11380,11380,11380,11380,320
20241113,131100,204699350,11380,11380,11380,11380,0
20241113,131000,204699350,11380,11380,11380,11380,0
20241113,130900,204699350,11380,11380,11380,11380,0
20241113,130800,204699350,11380,11380,11380,11380,0
20241113,130700,204699350,11380,11380,11380,11380,17
20241113,130600,204505890,11380,11380,11380,11380,10
20241113,130500,204392090,11380,11380,11380,11380,0
20241113,130400,204392090,11380,11380,11380,11380,4
20241113,130300,204346570,11400,11400,11400,11400,30
20241113,130200,204004570,11410,11410,11410,11410,0
20241113,130100,204004570,11410,11410,11410,11410,56
20241113,130000,203365610,11410,11410,11410,11410,0
20241113,125900,203365610,11410,11410,11410,11410,25
20241113,125800,203080360,11400,11400,11400,11400,3
20241113,125700,203046160,11410,11410,11410,11410,0
20241113,125600,203046160,11410,11420,11420,11410,65
20241113,125500,202304060,11420,11410,11420,11410,2
20241113,125400,202281230,11410,11410,11410,11410,0
20241113,125300,202281230,11410,11410,11410,11410,0
20241113,125200,202281230,11410,11410,11410,11410,70
20241113,125100,201482530,11420,11420,11420,11420,0
20241113,125000,201482530,11420,11420,11420,11420,0
20241113,124900,201482530,11420,11420,11420,11420,0
20241113,124800,201482530,11420,11420,11420,11420,0
20241113,124700,201482530,11420,11420,11420,11420,24
20241113,124600,201208450,11420,11440,11440,11340,1084
20241113,124500,188842250,11440,11440,11440,11440,1
20241113,124400,188830810,11430,11430,11430,11430,0
20241113,124300,188830810,11430,11450,11450,11430,312
20241113,124200,185260180,11500,11460,11500,11460,116
20241113,124100,183930780,11500,11500,11500,11500,1
20241113,124000,183919280,11500,11500,11500,11500,0
20241113,123900,183919280,11500,11500,11500,11500,6
20241113,123800,183850280,11470,11470,11470,11470,2
20241113,123700,183827340,11460,11460,11460,11460,0
20241113,123600,183827340,11460,11460,11460,11460,0
20241113,123500,183827340,11460,11460,11460,11460,3
20241113,123400,183792960,11450,11470,11470,11450,100
20241113,123300,182647400,11500,11500,11500,11500,0
20241113,123200,182647400,11500,11500,11500,11500,4
20241113,123100,182601400,11500,11500,11500,11500,1
20241113,123000,182589900,11500,11500,11500,11500,0
20241113,122900,182589900,11500,11500,11500,11500,15
20241113,122800,182417400,11480,11480,11480,11480,0
20241113,122700,182417400,11480,11480,11480,11480,16
20241113,122600,182233720,11480,11480,11480,11480,1
20241113,122500,182222240,11480,11480,11480,11480,0
20241113,122400,182222240,11480,11480,11480,11480,13
20241113,122300,182073000,11480,11480,11480,11480,10
20241113,122200,181958200,11470,11490,11490,11460,218
20241113,122100,179457640,11490,11490,11490,11490,0
20241113,122000,179457640,11490,11490,11490,11490,0
20241113,121900,179457640,11490,11490,11490,11490,10
20241113,121800,179342740,11500,11500,11500,11500,0
20241113,121700,179342740,11500,11500,11500,11500,0
20241113,121600,179342740,11500,11500,11500,11500,0
20241113,121500,179342740,11500,11500,11500,11500,0
20241113,121400,179342740,11500,11500,11500,11500,0
20241113,121300,179342740,11500,11500,11500,11500,0
20241113,121200,179342740,11500,11500,11500,11500,0
20241113,121100,179342740,11500,11500,11500,11500,0
20241113,121000,179342740,11500,11500,11500,11500,0
20241113,120900,179342740,11500,11500,11500,11500,0
20241113,120800,179342740,11500,11500,11500,11500,0
20241113,120700,179342740,11500,11500,11500,11500,1
20241113,120600,179331240,11500,11500,11500,11500,73
20241113,120500,178491740,11490,11490,11490,11490,0
20241113,120400,178491740,11490,11490,11490,11490,0
20241113,120300,178491740,11490,11490,11490,11490,0
20241113,120200,178491740,11490,11490,11490,11490,0
20241113,120100,178491740,11490,11490,11490,11490,2
20241113,120000,178468760,11500,11500,11500,11500,2
20241113,115900,178445760,11490,11490,11490,11490,0
20241113,115800,178445760,11490,11490,11490,11490,0
20241113,115700,178445760,11490,11490,11490,11490,0
20241113,115600,178445760,11490,11490,11490,11490,0
20241113,115500,178445760,11490,11490,11490,11490,0
20241113,115400,178445760,11490,11490,11490,11490,0
20241113,115300,178445760,11490,11490,11490,11490,0
20241113,115200,178445760,11490,11490,11490,11490,0
20241113,115100,178445760,11490,11490,11490,11490,0
20241113,115000,178445760,11490,11490,11490,11490,102
20241113,114900,177273780,11500,11500,11500,11500,0
20241113,114800,177273780,11500,11500,11500,11500,0
20241113,114700,177273780,11500,11500,11500,11500,100
20241113,114600,176123780,11490,11490,11490,11490,10
20241113,114500,176008880,11490,11500,11500,11490,84
20241113,114400,175042980,11490,11490,11490,11490,0
20241113,114300,175042980,11490,11490,11490,11490,10
20241113,114200,174928080,11490,11490,11490,11490,50
20241113,114100,174353580,11490,11500,11500,11490,180
20241113,114000,172285330,11500,11500,11500,11500,30
20241113,113900,171940330,11490,11490,11490,11490,0
20241113,113800,171940330,11490,11490,11490,11490,0
20241113,113700,171940330,11490,11490,11490,11490,0
20241113,113600,171940330,11490,11530,11530,11490,245
20241113,113500,169121030,11540,11540,11540,11540,100
20241113,113400,167967030,11550,11550,11550,11550,0
20241113,113300,167967030,11550,11550,11550,11550,0
20241113,113200,167967030,11550,11500,11550,11500,72
20241113,113100,167138930,11500,11500,11500,11500,0
20241113,113000,167138930,11500,11500,11500,11500,0
20241113,112900,167138930,11500,11500,11500,11500,0
20241113,112800,167138930,11500,11500,11500,11500,0
20241113,112700,167138930,11500,11500,11500,11500,100
20241113,112600,165988930,11500,11500,11500,11500,0
20241113,112500,165988930,11500,11500,11500,11500,0
20241113,112400,165988930,11500,11500,11500,11500,200
20241113,112300,163688930,11570,11570,11570,11570,0
20241113,112200,163688930,11570,11570,11570,11570,0
20241113,112100,163688930,11570,11570,11570,11570,0
20241113,112000,163688930,11570,11520,11570,11500,1114
20241113,111900,150832090,11530,11530,11530,11530,0
20241113,111800,150832090,11530,11530,11530,11530,0
20241113,111700,150832090,11530,11530,11530,11530,0
20241113,111600,150832090,11530,11530,11530,11530,0
20241113,111500,150832090,11530,11530,11530,11530,0
20241113,111400,150832090,11530,11530,11530,11530,0
20241113,111300,150832090,11530,11530,11530,11530,0
20241113,111200,150832090,11530,11530,11530,11530,0
20241113,111100,150832090,11530,11530,11530,11530,0
20241113,111000,150832090,11530,11530,11530,11530,0
20241113,110900,150832090,11530,11530,11530,11530,0
20241113,110800,150832090,11530,11530,11530,11530,0
20241113,110700,150832090,11530,11530,11530,11530,0
20241113,110600,150832090,11530,11530,11530,11530,0
20241113,110500,150832090,11530,11530,11530,11530,0
20241113,110400,150832090,11530,11530,11530,11530,0
20241113,110300,150832090,11530,11530,11530,11530,3
20241113,110200,150797500,11500,11510,11510,11500,690
20241113,110100,142860270,11510,11530,11530,11510,102
20241113,110000,141685580,11530,11530,11530,11530,21
20241113,105900,141443450,11530,11530,11530,11530,1
20241113,105800,141431920,11570,11530,11570,11530,192
20241113,105700,139218080,11570,11540,11570,11530,198
20241113,105600,136934230,11570,11530,11570,11530,2
20241113,105500,136911130,11570,11570,11570,11570,0
20241113,105400,136911130,11570,11570,11570,11570,0
20241113,105300,136911130,11570,11570,11570,11570,0
20241113,105200,136911130,11570,11570,11570,11570,0
20241113,105100,136911130,11570,11570,11570,11570,0
20241113,105000,136911130,11570,11570,11570,11570,1
20241113,104900,136899560,11570,11570,11570,11570,0
20241113,104800,136899560,11570,11570,11570,11570,0
20241113,104700,136899560,11570,11570,11570,11570,0
20241113,104600,136899560,11570,11570,11570,11570,3
20241113,104500,136864850,11530,11530,11530,11530,0
20241113,104400,136864850,11530,11560,11560,11530,384
20241113,104300,132435830,11560,11560,11560,11560,0
20241113,104200,132435830,11560,11560,11560,11560,0
20241113,104100,132435830,11560,11560,11560,11560,0
20241113,104000,132435830,11560,11560,11560,11560,2
20241113,103900,132412710,11560,11560,11560,11560,14
20241113,103800,132250870,11560,11560,11560,11560,15
20241113,103700,132077470,11560,11560,11560,11520,31
20241113,103600,131720160,11560,11540,11560,11540,5
20241113,103500,131662400,11560,11540,11560,11500,707
20241113,103400,123514630,11540,11570,11570,11540,52
20241113,103300,122913320,11540,11550,11570,11540,80
20241113,103200,121989860,11570,11580,11580,11540,406
20241113,103100,117297460,11580,11550,11580,11550,8
20241113,103000,117205000,11550,11580,11580,11550,45
20241113,102900,116685100,11580,11580,11580,11580,3
20241113,102800,116650360,11580,11590,11590,11550,340
20241113,102700,112722030,11590,11600,11600,11590,3
20241113,102600,112687240,11600,11600,11600,11600,5
20241113,102500,112629240,11600,11600,11600,11600,3
20241113,102400,112594440,11600,11600,11600,11570,711
20241113,102300,104356290,11610,11590,11610,11570,160
20241113,102200,102503510,11610,11600,11610,11600,109
20241113,102100,101239070,11600,11600,11600,11600,4
20241113,102000,101192670,11600,11610,11610,11600,135
20241113,101900,99626650,11620,11600,11620,11600,436
20241113,101800,94566660,11610,11640,11640,11610,285
20241113,101700,91257320,11640,11640,11640,11640,3
20241113,101600,91222400,11640,11640,11640,11640,5
20241113,101500,91164200,11640,11640,11640,11640,3
20241113,101400,91129280,11640,11640,11640,11600,27
20241113,101300,90815880,11640,11640,11640,11640,8
20241113,101200,90722760,11640,11640,11640,11640,4
20241113,101100,90676200,11640,11640,11640,11610,204
20241113,101000,88307640,11640,11640,11640,11640,5
20241113,100900,88249440,11640,11640,11640,11640,3
20241113,100800,88214520,11610,11640,11640,11610,255
20241113,100700,85253820,11640,11640,11640,11640,4
20241113,100600,85207260,11640,11640,11640,11640,5
20241113,100500,85149060,11610,11640,11640,11610,490
20241113,100400,79456400,11640,11640,11640,11640,5
20241113,100300,79398200,11640,11640,11640,11640,4
20241113,100200,79351640,11640,11640,11640,11640,5
20241113,100100,79293440,11640,11640,11640,11640,3
20241113,100000,79258520,11640,11640,11640,11640,5
20241113,095900,79200320,11640,11640,11640,11640,3
20241113,095800,79165400,11640,11640,11640,11640,5
20241113,095700,79107200,11640,11640,11640,11640,3
20241113,095600,79072280,11640,11640,11640,11640,5
20241113,095500,79014080,11640,11640,11640,11640,4
20241113,095400,78967520,11640,11640,11640,11640,6
20241113,095300,78897680,11640,11640,11640,11640,4
20241113,095200,78851120,11640,11630,11640,11630,5
20241113,095100,78792940,11630,11630,11630,11630,3
20241113,095000,78758050,11630,11630,11630,11630,5
20241113,094900,78699900,11640,11640,11640,11640,3
20241113,094800,78664980,11620,11650,11650,11620,18
20241113,094700,78455550,11660,11660,11660,11660,3
20241113,094600,78420570,11660,11660,11660,11660,5
20241113,094500,78362270,11650,11650,11650,11650,4
20241113,094400,78315670,11660,11660,11660,11660,5
20241113,094300,78257370,11660,11660,11660,11660,4
20241113,094200,78210730,11660,11660,11660,11660,25
20241113,094100,77919230,11660,11660,11660,11660,3
20241113,094000,77884250,11660,11650,11660,11650,39
20241113,093900,77429870,11600,11600,11600,11600,15
20241113,093800,77255870,11600,11600,11600,11600,0
20241113,093700,77255870,11600,11600,11600,11600,0
20241113,093600,77255870,11600,11600,11600,11600,299
20241113,093500,73787470,11600,11580,11600,11580,151
20241113,093400,72037480,11580,11580,11580,11580,3
20241113,093300,72002740,11580,11580,11580,11580,4
20241113,093200,71956420,11580,11580,11580,11580,2
20241113,093100,71933260,11550,11550,11550,11550,0
20241113,093000,71933260,11550,11550,11550,11550,0
20241113,092900,71933260,11550,11560,11560,11550,228
20241113,092800,69298660,11570,11590,11590,11570,3
20241113,092700,69263910,11570,11590,11590,11570,864
20241113,092600,59257670,11590,11600,11600,11590,270
20241113,092500,56128350,11650,11610,11650,11610,71
20241113,092400,55304000,11600,11620,11620,11600,893
20241113,092300,44937340,11620,11610,11620,11610,250
20241113,092200,42034230,11610,11610,11610,11610,311
20241113,092100,38423520,11610,11640,11650,11610,1342
20241113,092000,22822790,11700,11700,11700,11700,1
20241113,091900,22811090,11640,11650,11650,11640,80
20241113,091800,21879750,11650,11650,11650,11650,1
20241113,091700,21868100,11740,11740,11740,11740,0
20241113,091600,21868100,11740,11660,11740,11640,201
20241113,091500,19527180,11650,11670,11670,11650,147
20241113,091400,17814330,11650,11650,11650,11650,0
20241113,091300,17814330,11650,11650,11650,11650,0
20241113,091200,17814330,11650,11650,11650,11650,0
20241113,091100,17814330,11650,11680,11680,11650,174
20241113,091000,15783030,11680,11700,11700,11680,184
20241113,090900,13633790,11700,11700,11700,11700,1
20241113,090800,13622090,11770,11770,11770,11770,0
20241113,090700,13622090,11770,11770,11770,11770,15
20241113,090600,13445540,11770,11770,11770,11770,2
20241113,090500,13422000,11700,11700,11700,11700,0
20241113,090400,13422000,11700,11700,11700,11700,1
20241113,090300,13410300,11700,11680,11700,11680,389
20241113,090200,8860500,11640,11640,11640,11640,0
20241113,090100,8860500,11640,11660,11660,11640,56
20241113,090000,8208640,11660,11660,11660,11660,704