KissMeData/027830/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,191000,1038398368,1491,1491,1491,1491,6957
20241112,190900,1038398368,1491,1491,1491,1491,0
20241112,190800,1038398368,1491,1491,1491,1491,0
20241112,190700,1038398368,1491,1491,1491,1491,0
20241112,190600,1038398368,1491,1491,1491,1491,0
20241112,190500,1038398368,1491,1491,1491,1491,0
20241112,190400,1038398368,1491,1491,1491,1491,0
20241112,190300,1038398368,1491,1491,1491,1491,0
20241112,190200,1038398368,1491,1491,1491,1491,0
20241112,190100,1038398368,1491,1491,1491,1491,0
20241112,190000,1038398368,1491,1491,1491,1491,0
20241112,185900,1038398368,1491,1491,1491,1491,0
20241112,185800,1038398368,1491,1491,1491,1491,0
20241112,185700,1038398368,1491,1491,1491,1491,0
20241112,185600,1038398368,1491,1491,1491,1491,0
20241112,185500,1038398368,1491,1491,1491,1491,0
20241112,185400,1038398368,1491,1491,1491,1491,0
20241112,185300,1038398368,1491,1491,1491,1491,0
20241112,185200,1038398368,1491,1491,1491,1491,0
20241112,185100,1038398368,1491,1491,1491,1491,0
20241112,185000,1038398368,1491,1491,1491,1491,0
20241112,184900,1038398368,1491,1491,1491,1491,0
20241112,184800,1038398368,1491,1491,1491,1491,0
20241112,184700,1038398368,1491,1491,1491,1491,0
20241112,184600,1038398368,1491,1491,1491,1491,0
20241112,184500,1038398368,1491,1491,1491,1491,0
20241112,184400,1038398368,1491,1491,1491,1491,0
20241112,184300,1038398368,1491,1491,1491,1491,0
20241112,184200,1038398368,1491,1491,1491,1491,0
20241112,184100,1038398368,1491,1491,1491,1491,0
20241112,184000,1038398368,1491,1491,1491,1491,6957
20241112,183900,1038398368,1491,1491,1491,1491,0
20241112,183800,1038398368,1491,1491,1491,1491,0
20241112,183700,1038398368,1491,1491,1491,1491,0
20241112,183600,1038398368,1491,1491,1491,1491,0
20241112,183500,1038398368,1491,1491,1491,1491,0
20241112,183400,1038398368,1491,1491,1491,1491,0
20241112,183300,1038398368,1491,1491,1491,1491,0
20241112,183200,1038398368,1491,1491,1491,1491,0
20241112,183100,1038398368,1491,1491,1491,1491,0
20241112,183000,1038398368,1491,1491,1491,1491,0
20241112,182900,1038398368,1491,1491,1491,1491,0
20241112,182800,1038398368,1491,1491,1491,1491,0
20241112,182700,1038398368,1491,1491,1491,1491,0
20241112,182600,1038398368,1491,1491,1491,1491,0
20241112,182500,1038398368,1491,1491,1491,1491,0
20241112,182400,1038398368,1491,1491,1491,1491,0
20241112,182300,1038398368,1491,1491,1491,1491,0
20241112,182200,1038398368,1491,1491,1491,1491,0
20241112,182100,1038398368,1491,1491,1491,1491,0
20241112,182000,1038398368,1491,1491,1491,1491,0
20241112,181900,1038398368,1491,1491,1491,1491,0
20241112,181800,1038398368,1491,1491,1491,1491,0
20241112,181700,1038398368,1491,1491,1491,1491,0
20241112,181600,1038398368,1491,1491,1491,1491,0
20241112,181500,1038398368,1491,1491,1491,1491,0
20241112,181400,1038398368,1491,1491,1491,1491,0
20241112,181300,1038398368,1491,1491,1491,1491,0
20241112,181200,1038398368,1491,1491,1491,1491,0
20241112,181100,1038398368,1491,1491,1491,1491,0
20241112,181000,1038398368,1491,1491,1491,1491,6957
20241112,180900,1038398368,1491,1491,1491,1491,0
20241112,180800,1038398368,1491,1491,1491,1491,0
20241112,180700,1038398368,1491,1491,1491,1491,0
20241112,180600,1038398368,1491,1491,1491,1491,0
20241112,180500,1038398368,1491,1491,1491,1491,0
20241112,180400,1038398368,1491,1491,1491,1491,0
20241112,180300,1038398368,1491,1491,1491,1491,0
20241112,180200,1038398368,1491,1491,1491,1491,0
20241112,180100,1038398368,1491,1491,1491,1491,0
20241112,180000,1038398368,1491,1491,1491,1491,0
20241112,175900,1038398368,1491,1491,1491,1491,0
20241112,175800,1038398368,1491,1491,1491,1491,0
20241112,175700,1038398368,1491,1491,1491,1491,0
20241112,175600,1038398368,1491,1491,1491,1491,0
20241112,175500,1038398368,1491,1491,1491,1491,0
20241112,175400,1038398368,1491,1491,1491,1491,0
20241112,175300,1038398368,1491,1491,1491,1491,0
20241112,175200,1038398368,1491,1491,1491,1491,0
20241112,175100,1038398368,1491,1491,1491,1491,0
20241112,175000,1038398368,1491,1491,1491,1491,0
20241112,174900,1038398368,1491,1491,1491,1491,0
20241112,174800,1038398368,1491,1491,1491,1491,0
20241112,174700,1038398368,1491,1491,1491,1491,0
20241112,174600,1038398368,1491,1491,1491,1491,0
20241112,174500,1038398368,1491,1491,1491,1491,0
20241112,174400,1038398368,1491,1491,1491,1491,0
20241112,174300,1038398368,1491,1491,1491,1491,0
20241112,174200,1038398368,1491,1491,1491,1491,0
20241112,174100,1038398368,1491,1491,1491,1491,0
20241112,174000,1038398368,1491,1491,1491,1491,6957
20241112,173900,1038398368,1491,1491,1491,1491,0
20241112,173800,1038398368,1491,1491,1491,1491,0
20241112,173700,1038398368,1491,1491,1491,1491,0
20241112,173600,1038398368,1491,1491,1491,1491,0
20241112,173500,1038398368,1491,1491,1491,1491,0
20241112,173400,1038398368,1491,1491,1491,1491,0
20241112,173300,1038398368,1491,1491,1491,1491,0
20241112,173200,1038398368,1491,1491,1491,1491,0
20241112,173100,1038398368,1491,1491,1491,1491,0
20241112,173000,1038398368,1491,1491,1491,1491,0
20241112,172900,1038398368,1491,1491,1491,1491,0
20241112,172800,1038398368,1491,1491,1491,1491,0
20241112,172700,1038398368,1491,1491,1491,1491,0
20241112,172600,1038398368,1491,1491,1491,1491,0
20241112,172500,1038398368,1491,1491,1491,1491,0
20241112,172400,1038398368,1491,1491,1491,1491,0
20241112,172300,1038398368,1491,1491,1491,1491,0
20241112,172200,1038398368,1491,1491,1491,1491,0
20241112,172100,1038398368,1491,1491,1491,1491,0
20241112,172000,1038398368,1491,1491,1491,1491,0
20241112,171900,1038398368,1491,1491,1491,1491,0
20241112,171800,1038398368,1491,1491,1491,1491,0
20241112,171700,1038398368,1491,1491,1491,1491,0
20241112,171600,1038398368,1491,1491,1491,1491,0
20241112,171500,1038398368,1491,1491,1491,1491,0
20241112,171400,1038398368,1491,1491,1491,1491,0
20241112,171300,1038398368,1491,1491,1491,1491,0
20241112,171200,1038398368,1491,1491,1491,1491,0
20241112,171100,1038398368,1491,1491,1491,1491,0
20241112,171000,1038398368,1491,1491,1491,1491,6957
20241112,170900,1038398368,1491,1491,1491,1491,0
20241112,170800,1038398368,1491,1491,1491,1491,0
20241112,170700,1038398368,1491,1491,1491,1491,0
20241112,170600,1038398368,1491,1491,1491,1491,0
20241112,170500,1038398368,1491,1491,1491,1491,0
20241112,170400,1038398368,1491,1491,1491,1491,0
20241112,170300,1038398368,1491,1491,1491,1491,0
20241112,170200,1038398368,1491,1491,1491,1491,0
20241112,170100,1038398368,1491,1491,1491,1491,0
20241112,170000,1038398368,1491,1491,1491,1491,0
20241112,165900,1038398368,1491,1491,1491,1491,0
20241112,165800,1038398368,1491,1491,1491,1491,0
20241112,165700,1038398368,1491,1491,1491,1491,0
20241112,165600,1038398368,1491,1491,1491,1491,0
20241112,165500,1038398368,1491,1491,1491,1491,0
20241112,165400,1038398368,1491,1491,1491,1491,0
20241112,165300,1038398368,1491,1491,1491,1491,0
20241112,165200,1038398368,1491,1491,1491,1491,0
20241112,165100,1038398368,1491,1491,1491,1491,0
20241112,165000,1038398368,1491,1491,1491,1491,0
20241112,164900,1038398368,1491,1491,1491,1491,0
20241112,164800,1038398368,1491,1491,1491,1491,0
20241112,164700,1038398368,1491,1491,1491,1491,0
20241112,164600,1038398368,1491,1491,1491,1491,0
20241112,164500,1038398368,1491,1491,1491,1491,0
20241112,164400,1038398368,1491,1491,1491,1491,0
20241112,164300,1038398368,1491,1491,1491,1491,0
20241112,164200,1038398368,1491,1491,1491,1491,0
20241112,164100,1038398368,1491,1491,1491,1491,0
20241112,164000,1038398368,1491,1491,1491,1491,6957
20241112,163900,1038398368,1491,1491,1491,1491,0
20241112,163800,1038398368,1491,1491,1491,1491,0
20241112,163700,1038398368,1491,1491,1491,1491,0
20241112,163600,1038398368,1491,1491,1491,1491,0
20241112,163500,1038398368,1491,1491,1491,1491,0
20241112,163400,1038398368,1491,1491,1491,1491,0
20241112,163300,1038398368,1491,1491,1491,1491,0
20241112,163200,1038398368,1491,1491,1491,1491,0
20241112,163100,1038398368,1491,1491,1491,1491,0
20241112,163000,1038398368,1491,1491,1491,1491,0
20241112,162900,1038398368,1491,1491,1491,1491,0
20241112,162800,1038398368,1491,1491,1491,1491,0
20241112,162700,1038398368,1491,1491,1491,1491,0
20241112,162600,1038398368,1491,1491,1491,1491,0
20241112,162500,1038398368,1491,1491,1491,1491,0
20241112,162400,1038398368,1491,1491,1491,1491,0
20241112,162300,1038398368,1491,1491,1491,1491,0
20241112,162200,1038398368,1491,1491,1491,1491,0
20241112,162100,1038398368,1491,1491,1491,1491,0
20241112,162000,1038398368,1491,1491,1491,1491,0
20241112,161900,1038398368,1491,1491,1491,1491,0
20241112,161800,1038398368,1491,1491,1491,1491,0
20241112,161700,1038398368,1491,1491,1491,1491,0
20241112,161600,1038398368,1491,1491,1491,1491,0
20241112,161500,1038398368,1491,1491,1491,1491,0
20241112,161400,1038398368,1491,1491,1491,1491,0
20241112,161300,1038398368,1491,1491,1491,1491,0
20241112,161200,1038398368,1491,1491,1491,1491,0
20241112,161100,1038398368,1491,1491,1491,1491,0
20241112,161000,1038398368,1491,1491,1491,1491,6957
20241112,160900,1038398368,1491,1491,1491,1491,0
20241112,160800,1038398368,1491,1491,1491,1491,0
20241112,160700,1038398368,1491,1491,1491,1491,0
20241112,160600,1038398368,1491,1491,1491,1491,0
20241112,160500,1038398368,1491,1491,1491,1491,0
20241112,160400,1038398368,1491,1491,1491,1491,0
20241112,160300,1038398368,1491,1491,1491,1491,0
20241112,160200,1038398368,1491,1491,1491,1491,0
20241112,160100,1038398368,1491,1491,1491,1491,0
20241112,160000,1038398368,1491,1491,1491,1491,0
20241112,155900,1038398368,1491,1491,1491,1491,0
20241112,155800,1038398368,1491,1491,1491,1491,0
20241112,155700,1038398368,1491,1491,1491,1491,0
20241112,155600,1038398368,1491,1491,1491,1491,0
20241112,155500,1038398368,1491,1491,1491,1491,0
20241112,155400,1038398368,1491,1491,1491,1491,0
20241112,155300,1038398368,1491,1491,1491,1491,0
20241112,155200,1038398368,1491,1491,1491,1491,0
20241112,155100,1038398368,1491,1491,1491,1491,0
20241112,155000,1038398368,1491,1491,1491,1491,0
20241112,154900,1038398368,1491,1491,1491,1491,0
20241112,154800,1038398368,1491,1491,1491,1491,0
20241112,154700,1038398368,1491,1491,1491,1491,0
20241112,154600,1038398368,1491,1491,1491,1491,0
20241112,154500,1038398368,1491,1491,1491,1491,0
20241112,154400,1038398368,1491,1491,1491,1491,0
20241112,154300,1038398368,1491,1491,1491,1491,0
20241112,154200,1038398368,1491,1491,1491,1491,0
20241112,154100,1038398368,1491,1491,1491,1491,0
20241112,154000,1038398368,1491,1491,1491,1491,6957
20241112,153900,1038398368,1491,1491,1491,1491,0
20241112,153800,1038398368,1491,1491,1491,1491,0
20241112,153700,1038398368,1491,1491,1491,1491,0
20241112,153600,1038398368,1491,1491,1491,1491,0
20241112,153500,1038398368,1491,1491,1491,1491,0
20241112,153400,1038398368,1491,1491,1491,1491,0
20241112,153300,1038398368,1491,1491,1491,1491,0
20241112,153200,1038398368,1491,1491,1491,1491,0
20241112,153100,1038398368,1491,1491,1491,1491,0
20241112,153000,1038398368,1491,1491,1491,1491,6957
20241112,152900,1028025481,1491,1491,1491,1491,0
20241112,152800,1028025481,1491,1491,1491,1491,0
20241112,152700,1028025481,1491,1491,1491,1491,0
20241112,152600,1028025481,1491,1491,1491,1491,0
20241112,152500,1028025481,1491,1491,1491,1491,0
20241112,152400,1028025481,1491,1491,1491,1491,0
20241112,152300,1028025481,1491,1491,1491,1491,0
20241112,152200,1028025481,1491,1491,1491,1491,0
20241112,152100,1028025481,1491,1491,1491,1491,0
20241112,152000,1028025481,1491,1491,1491,1491,0
20241112,151900,1028025481,1491,1491,1491,1491,1023
20241112,151800,1026500188,1491,1490,1492,1490,1503
20241112,151700,1024259793,1490,1490,1490,1490,213
20241112,151600,1023942423,1490,1490,1490,1490,2500
20241112,151500,1020217423,1490,1493,1493,1490,703
20241112,151400,1019169929,1490,1490,1490,1490,1373
20241112,151300,1017124159,1490,1492,1492,1490,7265
20241112,151200,1006295643,1492,1492,1492,1492,350
20241112,151100,1005773443,1493,1492,1497,1490,3023
20241112,151000,1001266132,1492,1494,1494,1492,733
20241112,150900,1000172253,1497,1497,1497,1497,0
20241112,150800,1000172253,1497,1492,1497,1492,212
20241112,150700,999855944,1497,1496,1497,1491,963
20241112,150600,998416578,1491,1492,1492,1491,927
20241112,150500,997034420,1498,1498,1498,1498,1
20241112,150400,997032922,1491,1491,1491,1491,2248
20241112,150300,993681154,1491,1492,1492,1491,1819
20241112,150200,990968086,1492,1492,1492,1492,70
20241112,150100,990863646,1492,1499,1499,1492,655
20241112,150000,989885899,1499,1499,1499,1499,8
20241112,145900,989873907,1499,1499,1499,1499,206
20241112,145800,989565113,1492,1492,1492,1492,0
20241112,145700,989565113,1492,1492,1492,1492,2684
20241112,145600,985560585,1492,1492,1492,1492,0
20241112,145500,985560585,1492,1500,1500,1492,378
20241112,145400,984996601,1492,1500,1500,1492,150
20241112,145300,984772001,1500,1493,1500,1492,385
20241112,145200,984196116,1494,1500,1500,1494,9
20241112,145100,984182627,1500,1495,1500,1495,108
20241112,145000,984021102,1495,1501,1501,1490,9013
20241112,144900,970529095,1500,1500,1500,1500,0
20241112,144800,970529095,1500,1501,1501,1500,1924
20241112,144700,967641630,1501,1501,1501,1501,0
20241112,144600,967641630,1501,1501,1501,1501,2580
20241112,144500,963769050,1502,1502,1502,1502,9
20241112,144400,963755532,1502,1502,1502,1502,1
20241112,144300,963754030,1501,1503,1503,1501,4446
20241112,144200,957079295,1505,1505,1505,1505,6
20241112,144100,957070265,1505,1505,1505,1505,40
20241112,144000,957010065,1505,1505,1505,1505,3
20241112,143900,957005550,1502,1504,1504,1502,1500
20241112,143800,954751960,1506,1506,1506,1506,1
20241112,143700,954750454,1501,1501,1501,1501,65
20241112,143600,954652889,1501,1502,1502,1501,3221
20241112,143500,949816100,1502,1505,1505,1502,6930
20241112,143400,939399119,1507,1507,1507,1507,1199
20241112,143300,937592226,1507,1505,1507,1505,101
20241112,143200,937440219,1505,1507,1507,1505,119
20241112,143100,937261108,1505,1506,1506,1505,1505
20241112,143000,934994818,1506,1507,1507,1506,951
20241112,142900,933561662,1507,1508,1508,1507,2669
20241112,142800,929538098,1508,1510,1510,1508,2081
20241112,142700,926398823,1510,1510,1510,1510,2352
20241112,142600,922847303,1510,1510,1510,1510,988
20241112,142500,921355423,1510,1514,1514,1510,1162
20241112,142400,919598155,1510,1510,1510,1510,70
20241112,142300,919492455,1514,1514,1514,1514,1
20241112,142200,919490941,1510,1514,1514,1510,533
20241112,142100,918686059,1514,1514,1514,1514,37
20241112,142000,918630041,1514,1514,1514,1514,662
20241112,141900,917627773,1506,1506,1506,1506,0
20241112,141800,917627773,1506,1506,1506,1506,445
20241112,141700,916957603,1510,1510,1510,1510,0
20241112,141600,916957603,1510,1504,1510,1504,881
20241112,141500,915631679,1504,1514,1514,1504,203
20241112,141400,915326218,1505,1513,1513,1505,1731
20241112,141300,912714441,1514,1516,1516,1514,570
20241112,141200,911851018,1517,1517,1517,1517,548
20241112,141100,911019702,1517,1520,1520,1517,334
20241112,141000,910512741,1519,1523,1523,1519,9837
20241112,140900,895557671,1523,1523,1523,1523,14
20241112,140800,895536349,1523,1523,1523,1523,20
20241112,140700,895505889,1524,1528,1528,1524,45031
20241112,140600,826712182,1529,1529,1529,1529,0
20241112,140500,826712182,1529,1530,1530,1529,3732
20241112,140400,821005951,1530,1530,1530,1530,3
20241112,140300,821001361,1529,1529,1529,1529,0
20241112,140200,821001361,1529,1529,1529,1529,111
20241112,140100,820831642,1529,1529,1529,1529,0
20241112,140000,820831642,1529,1529,1529,1529,0
20241112,135900,820831642,1529,1529,1529,1529,0
20241112,135800,820831642,1529,1529,1529,1529,0
20241112,135700,820831642,1529,1529,1529,1529,660
20241112,135600,819822502,1529,1529,1529,1529,20
20241112,135500,819791922,1529,1529,1529,1529,0
20241112,135400,819791922,1529,1529,1529,1529,5
20241112,135300,819784277,1529,1532,1532,1529,255
20241112,135200,819394379,1533,1533,1533,1533,0
20241112,135100,819394379,1533,1533,1533,1533,3
20241112,135000,819389780,1533,1533,1533,1533,0
20241112,134900,819389780,1533,1533,1533,1533,0
20241112,134800,819389780,1533,1533,1533,1533,256
20241112,134700,818997332,1529,1529,1529,1529,5694
20241112,134600,810291206,1533,1533,1533,1533,0
20241112,134500,810291206,1533,1533,1533,1533,10
20241112,134400,810275876,1533,1533,1533,1533,1
20241112,134300,810274343,1529,1531,1531,1529,480
20241112,134200,809540421,1533,1533,1533,1533,0
20241112,134100,809540421,1533,1533,1533,1533,0
20241112,134000,809540421,1533,1530,1533,1529,5697
20241112,133900,800824532,1530,1530,1530,1530,0
20241112,133800,800824532,1530,1530,1530,1530,4
20241112,133700,800818412,1530,1530,1530,1530,0
20241112,133600,800818412,1530,1530,1530,1530,9
20241112,133500,800804642,1530,1530,1530,1530,0
20241112,133400,800804642,1530,1530,1530,1530,1
20241112,133300,800803112,1533,1533,1533,1533,1
20241112,133200,800801579,1533,1531,1533,1529,551
20241112,133100,799959084,1533,1533,1533,1533,66
20241112,133000,799857906,1529,1529,1529,1529,0
20241112,132900,799857906,1529,1531,1531,1529,2500
20241112,132800,796035404,1534,1534,1534,1534,0
20241112,132700,796035404,1534,1534,1534,1534,229
20241112,132600,795684118,1534,1530,1534,1530,544
20241112,132500,794851794,1534,1534,1534,1534,0
20241112,132400,794851794,1534,1534,1534,1534,0
20241112,132300,794851794,1534,1534,1534,1534,0
20241112,132200,794851794,1534,1534,1534,1534,1
20241112,132100,794850260,1529,1531,1531,1529,500
20241112,132000,794085756,1535,1535,1535,1535,0
20241112,131900,794085756,1535,1535,1535,1535,0
20241112,131800,794085756,1535,1535,1535,1535,0
20241112,131700,794085756,1535,1535,1535,1535,0
20241112,131600,794085756,1535,1535,1535,1535,1
20241112,131500,794084221,1528,1531,1537,1528,14643
20241112,131400,771695987,1537,1537,1537,1537,1
20241112,131300,771694450,1529,1532,1532,1529,5169
20241112,131200,763784833,1538,1538,1538,1538,0
20241112,131100,763784833,1538,1538,1538,1538,0
20241112,131000,763784833,1538,1538,1538,1538,0
20241112,130900,763784833,1538,1538,1538,1538,0
20241112,130800,763784833,1538,1538,1538,1538,0
20241112,130700,763784833,1538,1538,1538,1538,993
20241112,130600,762257599,1538,1538,1538,1538,0
20241112,130500,762257599,1538,1538,1538,1538,0
20241112,130400,762257599,1538,1538,1538,1538,0
20241112,130300,762257599,1538,1538,1538,1538,0
20241112,130200,762257599,1538,1530,1538,1530,210
20241112,130100,761936268,1530,1534,1535,1530,3280
20241112,130000,756905382,1532,1535,1535,1532,4004
20241112,125900,750771239,1533,1529,1535,1529,4004
20241112,125800,744649108,1530,1530,1530,1530,0
20241112,125700,744649108,1530,1530,1530,1530,0
20241112,125600,744649108,1530,1530,1530,1530,292
20241112,125500,744202348,1530,1529,1530,1529,2042
20241112,125400,741078488,1530,1530,1530,1530,0
20241112,125300,741078488,1530,1530,1530,1530,542
20241112,125200,740249228,1530,1530,1530,1530,800
20241112,125100,739025228,1530,1530,1530,1530,1557
20241112,125000,736643018,1530,1530,1530,1530,0
20241112,124900,736643018,1530,1530,1530,1530,1301
20241112,124800,734652488,1530,1530,1530,1530,2336
20241112,124700,731078408,1530,1530,1530,1530,1375
20241112,124600,728974658,1531,1531,1531,1531,200
20241112,124500,728668458,1535,1535,1535,1535,1
20241112,124400,728666923,1536,1536,1536,1536,43
20241112,124300,728600875,1538,1537,1538,1537,550
20241112,124200,727755475,1538,1537,1538,1537,1740
20241112,124100,725080794,1538,1538,1538,1533,901
20241112,124000,723695556,1529,1530,1530,1529,5185
20241112,123900,715766233,1531,1531,1531,1531,500
20241112,123800,715000733,1531,1531,1531,1531,0
20241112,123700,715000733,1531,1533,1533,1531,267
20241112,123600,714591781,1538,1538,1538,1538,0
20241112,123500,714591781,1538,1538,1538,1538,0
20241112,123400,714591781,1538,1538,1538,1538,0
20241112,123300,714591781,1538,1538,1538,1538,0
20241112,123200,714591781,1538,1538,1538,1538,1
20241112,123100,714590243,1532,1532,1532,1532,1000
20241112,123000,713058243,1533,1533,1533,1533,1
20241112,122900,713056710,1538,1538,1538,1538,1
20241112,122800,713055172,1531,1531,1532,1531,1272
20241112,122700,711107739,1535,1535,1535,1535,501
20241112,122600,710338704,1530,1531,1531,1530,790
20241112,122500,709129994,1530,1530,1530,1530,0
20241112,122400,709129994,1530,1530,1530,1530,1777
20241112,122300,706411184,1535,1535,1535,1535,0
20241112,122200,706411184,1535,1535,1535,1535,0
20241112,122100,706411184,1535,1535,1535,1535,0
20241112,122000,706411184,1535,1531,1535,1528,2178
20241112,121900,703074411,1528,1527,1528,1527,389
20241112,121800,702480192,1528,1528,1528,1528,0
20241112,121700,702480192,1528,1529,1529,1528,561
20241112,121600,701622533,1529,1530,1530,1529,2122
20241112,121500,698377967,1530,1531,1531,1530,3700
20241112,121400,692713567,1531,1531,1531,1531,100
20241112,121300,692560467,1531,1531,1531,1531,2500
20241112,121200,688732967,1530,1530,1530,1530,0
20241112,121100,688732967,1530,1530,1530,1530,1570
20241112,121000,686330867,1531,1531,1531,1531,651
20241112,120900,685334186,1531,1530,1531,1530,207
20241112,120800,685017473,1531,1531,1531,1531,0
20241112,120700,685017473,1531,1531,1531,1531,0
20241112,120600,685017473,1531,1531,1531,1531,200
20241112,120500,684711273,1531,1531,1531,1531,0
20241112,120400,684711273,1531,1531,1531,1531,800
20241112,120300,683486473,1533,1533,1533,1533,0
20241112,120200,683486473,1533,1533,1533,1533,0
20241112,120100,683486473,1533,1533,1533,1533,1
20241112,120000,683484940,1528,1528,1528,1528,1505
20241112,115900,681185300,1534,1529,1534,1529,2600
20241112,115800,677206900,1529,1529,1529,1529,1747
20241112,115700,674535737,1527,1527,1527,1527,0
20241112,115600,674535737,1527,1527,1527,1527,0
20241112,115500,674535737,1527,1531,1531,1527,6006
20241112,115400,665361409,1536,1532,1536,1530,3001
20241112,115300,660769839,1538,1538,1538,1538,200
20241112,115200,660462239,1538,1538,1538,1538,60
20241112,115100,660369959,1538,1538,1538,1538,0
20241112,115000,660369959,1538,1538,1538,1538,10
20241112,114900,660354579,1538,1538,1538,1538,0
20241112,114800,660354579,1538,1538,1538,1538,6
20241112,114700,660345351,1530,1538,1538,1530,2348
20241112,114600,656737191,1529,1529,1529,1529,30
20241112,114500,656691321,1529,1529,1529,1529,15
20241112,114400,656668386,1529,1529,1529,1529,1736
20241112,114300,654014042,1529,1529,1539,1529,1578
20241112,114200,651600232,1529,1529,1529,1529,9166
20241112,114100,637585418,1529,1529,1529,1529,200
20241112,114000,637279618,1529,1529,1529,1529,200
20241112,113900,636973818,1529,1529,1529,1528,1692
20241112,113800,634387207,1528,1528,1528,1528,0
20241112,113700,634387207,1528,1529,1529,1528,11499
20241112,113600,616814649,1529,1530,1530,1529,3985
20241112,113500,610718718,1530,1532,1532,1530,10048
20241112,113400,595334770,1538,1538,1538,1538,656
20241112,113300,594325842,1538,1538,1538,1538,202
20241112,113200,594015166,1539,1539,1539,1539,0
20241112,113100,594015166,1539,1539,1539,1539,0
20241112,113000,594015166,1539,1539,1539,1539,1
20241112,112900,594013627,1532,1533,1533,1532,1255
20241112,112800,592089807,1533,1534,1534,1533,477
20241112,112700,591358182,1534,1540,1540,1534,5040
20241112,112600,583604421,1540,1540,1540,1540,0
20241112,112500,583604421,1540,1540,1540,1540,648
20241112,112400,582606501,1535,1536,1536,1535,607
20241112,112300,581674755,1535,1536,1536,1535,3858
20241112,112200,575749468,1540,1540,1540,1540,1
20241112,112100,575747928,1540,1540,1540,1540,5213
20241112,112000,567719908,1541,1541,1541,1541,1
20241112,111900,567718367,1540,1540,1540,1540,3452
20241112,111800,562402287,1536,1536,1536,1536,400
20241112,111700,561787887,1536,1536,1536,1536,3905
20241112,111600,555789807,1537,1540,1540,1537,405
20241112,111500,555167260,1537,1537,1537,1537,771
20241112,111400,553982233,1537,1539,1539,1537,1463
20241112,111300,551733275,1541,1541,1541,1541,0
20241112,111200,551733275,1541,1541,1541,1541,15
20241112,111100,551710160,1543,1543,1543,1543,0
20241112,111000,551710160,1543,1543,1543,1543,650
20241112,110900,550707210,1543,1543,1543,1543,3
20241112,110800,550702581,1540,1540,1540,1540,0
20241112,110700,550702581,1540,1540,1540,1540,101
20241112,110600,550547041,1541,1541,1541,1541,0
20241112,110500,550547041,1541,1541,1541,1541,1495
20241112,110400,548243246,1541,1543,1543,1541,6000
20241112,110300,538995354,1543,1546,1546,1543,201
20241112,110200,538685208,1546,1546,1546,1546,396
20241112,110100,538072992,1546,1546,1546,1546,320
20241112,110000,537578272,1546,1542,1546,1542,172
20241112,105900,537312968,1542,1546,1546,1542,126
20241112,105800,537118596,1546,1546,1546,1546,30
20241112,105700,537072216,1546,1546,1546,1546,1
20241112,105600,537070670,1546,1541,1546,1541,847
20241112,105500,535762233,1541,1542,1542,1541,667
20241112,105400,534734160,1542,1546,1546,1542,302
20241112,105300,534267272,1546,1542,1546,1541,743
20241112,105200,533122160,1546,1546,1546,1546,3
20241112,105100,533117522,1541,1541,1541,1541,115
20241112,105000,532940307,1541,1541,1541,1541,87
20241112,104900,532806240,1541,1541,1546,1541,335
20241112,104800,532289886,1543,1542,1544,1542,94
20241112,104700,532144921,1544,1542,1544,1542,186
20241112,104600,531857949,1542,1547,1547,1542,309
20241112,104500,531380240,1546,1545,1546,1544,589
20241112,104400,530470471,1545,1545,1545,1545,88
20241112,104300,530334511,1545,1544,1545,1542,3115
20241112,104200,525529465,1543,1542,1543,1542,345
20241112,104100,524997387,1541,1538,1541,1537,1357
20241112,104000,522910449,1538,1538,1538,1538,0
20241112,103900,522910449,1538,1539,1539,1538,1003
20241112,103800,521367322,1539,1540,1540,1539,493
20241112,103700,520608395,1540,1540,1540,1540,19
20241112,103600,520579135,1539,1539,1539,1539,8
20241112,103500,520566823,1539,1540,1540,1539,1000
20241112,103400,519027323,1545,1545,1545,1545,0
20241112,103300,519027323,1545,1540,1545,1540,3132
20241112,103200,514197199,1540,1540,1541,1540,292
20241112,103100,513747322,1539,1541,1541,1539,147
20241112,103000,513521083,1540,1540,1540,1540,0
20241112,102900,513521083,1540,1542,1542,1539,622
20241112,102800,512563211,1540,1540,1541,1540,1073
20241112,102700,510910674,1542,1542,1542,1542,1
20241112,102600,510909132,1540,1542,1542,1540,708
20241112,102500,509818671,1542,1542,1542,1542,358
20241112,102400,509266635,1547,1542,1547,1542,128
20241112,102300,509069147,1543,1544,1544,1543,945
20241112,102200,507610068,1547,1547,1547,1547,310
20241112,102100,507130498,1547,1547,1548,1547,1121
20241112,102000,505396162,1547,1544,1547,1544,3814
20241112,101900,499500979,1544,1541,1544,1541,1558
20241112,101800,497096931,1541,1541,1541,1541,98
20241112,101700,496945913,1541,1541,1541,1541,24
20241112,101600,496908929,1541,1538,1541,1537,1002
20241112,101500,495368687,1541,1538,1541,1538,33
20241112,101400,495317924,1540,1540,1540,1540,0
20241112,101300,495317924,1540,1540,1540,1540,816
20241112,101200,494061284,1545,1543,1545,1536,577
20241112,101100,493174409,1542,1543,1544,1538,20
20241112,101000,493143557,1547,1542,1547,1542,3274
20241112,100900,488087603,1541,1539,1541,1539,403
20241112,100800,487466899,1539,1539,1539,1539,0
20241112,100700,487466899,1539,1540,1540,1539,6
20241112,100600,487457661,1542,1534,1542,1534,137
20241112,100500,487247487,1534,1534,1534,1534,400
20241112,100400,486633887,1534,1534,1534,1534,1
20241112,100300,486632353,1544,1534,1544,1534,104
20241112,100200,486472807,1534,1543,1544,1534,2527
20241112,100100,482586366,1544,1547,1548,1544,680
20241112,100000,481536294,1549,1549,1550,1544,23
20241112,095900,481500690,1554,1554,1554,1554,0
20241112,095800,481500690,1554,1541,1554,1535,16743
20241112,095700,455606182,1535,1541,1541,1535,5
20241112,095600,455598495,1533,1531,1541,1531,811
20241112,095500,454354544,1540,1539,1540,1539,3031
20241112,095400,449687835,1538,1538,1538,1538,1
20241112,095300,449686297,1536,1528,1536,1528,1839
20241112,095200,446869928,1528,1535,1535,1528,7506
20241112,095100,435388042,1535,1535,1535,1530,5030
20241112,095000,427691887,1531,1536,1536,1531,794
20241112,094900,426476268,1532,1531,1532,1531,1521
20241112,094800,424147580,1531,1534,1536,1531,4539
20241112,094700,417182796,1534,1532,1534,1530,6433
20241112,094600,407327941,1533,1533,1542,1533,2113
20241112,094500,404088621,1533,1533,1533,1532,13139
20241112,094400,383947034,1533,1536,1536,1533,8371
20241112,094300,371107516,1542,1536,1542,1536,12
20241112,094200,371089024,1542,1543,1543,1536,38
20241112,094100,371030405,1543,1543,1543,1537,2042
20241112,094000,367879629,1535,1535,1535,1535,123
20241112,093900,367690824,1535,1536,1536,1535,1679
20241112,093800,365111913,1543,1542,1543,1542,40
20241112,093700,365050194,1543,1543,1543,1533,3702
20241112,093600,359368308,1537,1537,1537,1537,110
20241112,093500,359199238,1544,1544,1544,1544,0
20241112,093400,359199238,1544,1544,1544,1544,567
20241112,093300,358323790,1546,1536,1546,1536,35
20241112,093200,358270020,1533,1538,1539,1532,9265
20241112,093100,344042276,1539,1545,1546,1539,10858
20241112,093000,327313753,1546,1545,1546,1545,11
20241112,092900,327296748,1546,1546,1546,1541,5636
20241112,092800,318606964,1541,1547,1547,1540,1225
20241112,092700,316716799,1540,1544,1545,1539,1002
20241112,092600,315168740,1545,1540,1545,1538,9089
20241112,092500,301173607,1540,1545,1545,1539,1759
20241112,092400,298464487,1540,1546,1547,1540,2445
20241112,092300,294698148,1548,1547,1548,1547,744
20241112,092200,293546447,1548,1540,1548,1539,871
20241112,092100,292205939,1541,1544,1544,1540,9336
20241112,092000,277807565,1544,1546,1546,1544,291
20241112,091900,277358066,1546,1549,1549,1546,28
20241112,091800,277314706,1549,1549,1549,1549,2
20241112,091700,277311608,1545,1549,1549,1545,181
20241112,091600,277031399,1549,1541,1549,1541,3637
20241112,091500,271409939,1540,1548,1548,1538,18539
20241112,091400,242819887,1549,1561,1561,1549,14182
20241112,091300,220805194,1554,1558,1562,1551,2504
20241112,091200,216903248,1558,1549,1558,1549,5275
20241112,091100,208706059,1554,1548,1554,1547,5009
20241112,091000,200951927,1549,1547,1553,1547,2197
20241112,090900,197544009,1547,1548,1548,1546,12450
20241112,090800,178286714,1547,1548,1548,1547,3460
20241112,090700,172932862,1547,1550,1550,1547,1163
20241112,090600,171131134,1550,1556,1556,1550,2806
20241112,090500,166776934,1555,1557,1563,1555,543
20241112,090400,165932159,1563,1565,1569,1558,19906
20241112,090300,134846832,1565,1569,1571,1564,11834
20241112,090200,116307478,1571,1570,1573,1564,8965
20241112,090100,102223190,1572,1575,1582,1558,18592
20241112,090000,73113996,1575,1589,1593,1574,45249