KissMeData/215100/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,203700,5280346060,3825,3825,3825,3825,7701
20241112,203600,5280346060,3825,3825,3825,3825,0
20241112,203500,5280346060,3825,3825,3825,3825,0
20241112,203400,5280346060,3825,3825,3825,3825,0
20241112,203300,5280346060,3825,3825,3825,3825,0
20241112,203200,5280346060,3825,3825,3825,3825,0
20241112,203100,5280346060,3825,3825,3825,3825,0
20241112,203000,5280346060,3825,3825,3825,3825,0
20241112,202900,5280346060,3825,3825,3825,3825,0
20241112,202800,5280346060,3825,3825,3825,3825,0
20241112,202700,5280346060,3825,3825,3825,3825,0
20241112,202600,5280346060,3825,3825,3825,3825,0
20241112,202500,5280346060,3825,3825,3825,3825,0
20241112,202400,5280346060,3825,3825,3825,3825,0
20241112,202300,5280346060,3825,3825,3825,3825,0
20241112,202200,5280346060,3825,3825,3825,3825,0
20241112,202100,5280346060,3825,3825,3825,3825,0
20241112,202000,5280346060,3825,3825,3825,3825,0
20241112,201900,5280346060,3825,3825,3825,3825,0
20241112,201800,5280346060,3825,3825,3825,3825,0
20241112,201700,5280346060,3825,3825,3825,3825,0
20241112,201600,5280346060,3825,3825,3825,3825,0
20241112,201500,5280346060,3825,3825,3825,3825,0
20241112,201400,5280346060,3825,3825,3825,3825,0
20241112,201300,5280346060,3825,3825,3825,3825,0
20241112,201200,5280346060,3825,3825,3825,3825,0
20241112,201100,5280346060,3825,3825,3825,3825,0
20241112,201000,5280346060,3825,3825,3825,3825,0
20241112,200900,5280346060,3825,3825,3825,3825,0
20241112,200800,5280346060,3825,3825,3825,3825,0
20241112,200700,5280346060,3825,3825,3825,3825,7701
20241112,200600,5280346060,3825,3825,3825,3825,0
20241112,200500,5280346060,3825,3825,3825,3825,0
20241112,200400,5280346060,3825,3825,3825,3825,0
20241112,200300,5280346060,3825,3825,3825,3825,0
20241112,200200,5280346060,3825,3825,3825,3825,0
20241112,200100,5280346060,3825,3825,3825,3825,0
20241112,200000,5280346060,3825,3825,3825,3825,0
20241112,195900,5280346060,3825,3825,3825,3825,0
20241112,195800,5280346060,3825,3825,3825,3825,0
20241112,195700,5280346060,3825,3825,3825,3825,0
20241112,195600,5280346060,3825,3825,3825,3825,0
20241112,195500,5280346060,3825,3825,3825,3825,0
20241112,195400,5280346060,3825,3825,3825,3825,0
20241112,195300,5280346060,3825,3825,3825,3825,0
20241112,195200,5280346060,3825,3825,3825,3825,0
20241112,195100,5280346060,3825,3825,3825,3825,0
20241112,195000,5280346060,3825,3825,3825,3825,0
20241112,194900,5280346060,3825,3825,3825,3825,0
20241112,194800,5280346060,3825,3825,3825,3825,0
20241112,194700,5280346060,3825,3825,3825,3825,0
20241112,194600,5280346060,3825,3825,3825,3825,0
20241112,194500,5280346060,3825,3825,3825,3825,0
20241112,194400,5280346060,3825,3825,3825,3825,0
20241112,194300,5280346060,3825,3825,3825,3825,0
20241112,194200,5280346060,3825,3825,3825,3825,0
20241112,194100,5280346060,3825,3825,3825,3825,0
20241112,194000,5280346060,3825,3825,3825,3825,0
20241112,193900,5280346060,3825,3825,3825,3825,0
20241112,193800,5280346060,3825,3825,3825,3825,0
20241112,193700,5280346060,3825,3825,3825,3825,7701
20241112,193600,5280346060,3825,3825,3825,3825,0
20241112,193500,5280346060,3825,3825,3825,3825,0
20241112,193400,5280346060,3825,3825,3825,3825,0
20241112,193300,5280346060,3825,3825,3825,3825,0
20241112,193200,5280346060,3825,3825,3825,3825,0
20241112,193100,5280346060,3825,3825,3825,3825,0
20241112,193000,5280346060,3825,3825,3825,3825,0
20241112,192900,5280346060,3825,3825,3825,3825,0
20241112,192800,5280346060,3825,3825,3825,3825,0
20241112,192700,5280346060,3825,3825,3825,3825,0
20241112,192600,5280346060,3825,3825,3825,3825,0
20241112,192500,5280346060,3825,3825,3825,3825,0
20241112,192400,5280346060,3825,3825,3825,3825,0
20241112,192300,5280346060,3825,3825,3825,3825,0
20241112,192200,5280346060,3825,3825,3825,3825,0
20241112,192100,5280346060,3825,3825,3825,3825,0
20241112,192000,5280346060,3825,3825,3825,3825,0
20241112,191900,5280346060,3825,3825,3825,3825,0
20241112,191800,5280346060,3825,3825,3825,3825,0
20241112,191700,5280346060,3825,3825,3825,3825,0
20241112,191600,5280346060,3825,3825,3825,3825,0
20241112,191500,5280346060,3825,3825,3825,3825,0
20241112,191400,5280346060,3825,3825,3825,3825,0
20241112,191300,5280346060,3825,3825,3825,3825,0
20241112,191200,5280346060,3825,3825,3825,3825,0
20241112,191100,5280346060,3825,3825,3825,3825,0
20241112,191000,5280346060,3825,3825,3825,3825,0
20241112,190900,5280346060,3825,3825,3825,3825,0
20241112,190800,5280346060,3825,3825,3825,3825,0
20241112,190700,5280346060,3825,3825,3825,3825,7701
20241112,190600,5280346060,3825,3825,3825,3825,0
20241112,190500,5280346060,3825,3825,3825,3825,0
20241112,190400,5280346060,3825,3825,3825,3825,0
20241112,190300,5280346060,3825,3825,3825,3825,0
20241112,190200,5280346060,3825,3825,3825,3825,0
20241112,190100,5280346060,3825,3825,3825,3825,0
20241112,190000,5280346060,3825,3825,3825,3825,0
20241112,185900,5280346060,3825,3825,3825,3825,0
20241112,185800,5280346060,3825,3825,3825,3825,0
20241112,185700,5280346060,3825,3825,3825,3825,0
20241112,185600,5280346060,3825,3825,3825,3825,0
20241112,185500,5280346060,3825,3825,3825,3825,0
20241112,185400,5280346060,3825,3825,3825,3825,0
20241112,185300,5280346060,3825,3825,3825,3825,0
20241112,185200,5280346060,3825,3825,3825,3825,0
20241112,185100,5280346060,3825,3825,3825,3825,0
20241112,185000,5280346060,3825,3825,3825,3825,0
20241112,184900,5280346060,3825,3825,3825,3825,0
20241112,184800,5280346060,3825,3825,3825,3825,0
20241112,184700,5280346060,3825,3825,3825,3825,0
20241112,184600,5280346060,3825,3825,3825,3825,0
20241112,184500,5280346060,3825,3825,3825,3825,0
20241112,184400,5280346060,3825,3825,3825,3825,0
20241112,184300,5280346060,3825,3825,3825,3825,0
20241112,184200,5280346060,3825,3825,3825,3825,0
20241112,184100,5280346060,3825,3825,3825,3825,0
20241112,184000,5280346060,3825,3825,3825,3825,0
20241112,183900,5280346060,3825,3825,3825,3825,0
20241112,183800,5280346060,3825,3825,3825,3825,0
20241112,183700,5280346060,3825,3825,3825,3825,7701
20241112,183600,5280346060,3825,3825,3825,3825,0
20241112,183500,5280346060,3825,3825,3825,3825,0
20241112,183400,5280346060,3825,3825,3825,3825,0
20241112,183300,5280346060,3825,3825,3825,3825,0
20241112,183200,5280346060,3825,3825,3825,3825,0
20241112,183100,5280346060,3825,3825,3825,3825,0
20241112,183000,5280346060,3825,3825,3825,3825,0
20241112,182900,5280346060,3825,3825,3825,3825,0
20241112,182800,5280346060,3825,3825,3825,3825,0
20241112,182700,5280346060,3825,3825,3825,3825,0
20241112,182600,5280346060,3825,3825,3825,3825,0
20241112,182500,5280346060,3825,3825,3825,3825,0
20241112,182400,5280346060,3825,3825,3825,3825,0
20241112,182300,5280346060,3825,3825,3825,3825,0
20241112,182200,5280346060,3825,3825,3825,3825,0
20241112,182100,5280346060,3825,3825,3825,3825,0
20241112,182000,5280346060,3825,3825,3825,3825,0
20241112,181900,5280346060,3825,3825,3825,3825,0
20241112,181800,5280346060,3825,3825,3825,3825,0
20241112,181700,5280346060,3825,3825,3825,3825,0
20241112,181600,5280346060,3825,3825,3825,3825,0
20241112,181500,5280346060,3825,3825,3825,3825,0
20241112,181400,5280346060,3825,3825,3825,3825,0
20241112,181300,5280346060,3825,3825,3825,3825,0
20241112,181200,5280346060,3825,3825,3825,3825,0
20241112,181100,5280346060,3825,3825,3825,3825,0
20241112,181000,5280346060,3825,3825,3825,3825,0
20241112,180900,5280346060,3825,3825,3825,3825,0
20241112,180800,5280346060,3825,3825,3825,3825,0
20241112,180700,5280346060,3825,3825,3825,3825,7701
20241112,180600,5280346060,3825,3825,3825,3825,0
20241112,180500,5280346060,3825,3825,3825,3825,0
20241112,180400,5280346060,3825,3825,3825,3825,0
20241112,180300,5280346060,3825,3825,3825,3825,0
20241112,180200,5280346060,3825,3825,3825,3825,0
20241112,180100,5280346060,3825,3825,3825,3825,0
20241112,180000,5280346060,3825,3825,3825,3825,0
20241112,175900,5280346060,3825,3825,3825,3825,0
20241112,175800,5280346060,3825,3825,3825,3825,0
20241112,175700,5280346060,3825,3825,3825,3825,0
20241112,175600,5280346060,3825,3825,3825,3825,0
20241112,175500,5280346060,3825,3825,3825,3825,0
20241112,175400,5280346060,3825,3825,3825,3825,0
20241112,175300,5280346060,3825,3825,3825,3825,0
20241112,175200,5280346060,3825,3825,3825,3825,0
20241112,175100,5280346060,3825,3825,3825,3825,0
20241112,175000,5280346060,3825,3825,3825,3825,0
20241112,174900,5280346060,3825,3825,3825,3825,0
20241112,174800,5280346060,3825,3825,3825,3825,0
20241112,174700,5280346060,3825,3825,3825,3825,0
20241112,174600,5280346060,3825,3825,3825,3825,0
20241112,174500,5280346060,3825,3825,3825,3825,0
20241112,174400,5280346060,3825,3825,3825,3825,0
20241112,174300,5280346060,3825,3825,3825,3825,0
20241112,174200,5280346060,3825,3825,3825,3825,0
20241112,174100,5280346060,3825,3825,3825,3825,0
20241112,174000,5280346060,3825,3825,3825,3825,0
20241112,173900,5280346060,3825,3825,3825,3825,0
20241112,173800,5280346060,3825,3825,3825,3825,0
20241112,173700,5280346060,3825,3825,3825,3825,7701
20241112,173600,5280346060,3825,3825,3825,3825,0
20241112,173500,5280346060,3825,3825,3825,3825,0
20241112,173400,5280346060,3825,3825,3825,3825,0
20241112,173300,5280346060,3825,3825,3825,3825,0
20241112,173200,5280346060,3825,3825,3825,3825,0
20241112,173100,5280346060,3825,3825,3825,3825,0
20241112,173000,5280346060,3825,3825,3825,3825,0
20241112,172900,5280346060,3825,3825,3825,3825,0
20241112,172800,5280346060,3825,3825,3825,3825,0
20241112,172700,5280346060,3825,3825,3825,3825,0
20241112,172600,5280346060,3825,3825,3825,3825,0
20241112,172500,5280346060,3825,3825,3825,3825,0
20241112,172400,5280346060,3825,3825,3825,3825,0
20241112,172300,5280346060,3825,3825,3825,3825,0
20241112,172200,5280346060,3825,3825,3825,3825,0
20241112,172100,5280346060,3825,3825,3825,3825,0
20241112,172000,5280346060,3825,3825,3825,3825,0
20241112,171900,5280346060,3825,3825,3825,3825,0
20241112,171800,5280346060,3825,3825,3825,3825,0
20241112,171700,5280346060,3825,3825,3825,3825,0
20241112,171600,5280346060,3825,3825,3825,3825,0
20241112,171500,5280346060,3825,3825,3825,3825,0
20241112,171400,5280346060,3825,3825,3825,3825,0
20241112,171300,5280346060,3825,3825,3825,3825,0
20241112,171200,5280346060,3825,3825,3825,3825,0
20241112,171100,5280346060,3825,3825,3825,3825,0
20241112,171000,5280346060,3825,3825,3825,3825,0
20241112,170900,5280346060,3825,3825,3825,3825,0
20241112,170800,5280346060,3825,3825,3825,3825,0
20241112,170700,5280346060,3825,3825,3825,3825,7701
20241112,170600,5280346060,3825,3825,3825,3825,0
20241112,170500,5280346060,3825,3825,3825,3825,0
20241112,170400,5280346060,3825,3825,3825,3825,0
20241112,170300,5280346060,3825,3825,3825,3825,0
20241112,170200,5280346060,3825,3825,3825,3825,0
20241112,170100,5280346060,3825,3825,3825,3825,0
20241112,170000,5280346060,3825,3825,3825,3825,0
20241112,165900,5280346060,3825,3825,3825,3825,0
20241112,165800,5280346060,3825,3825,3825,3825,0
20241112,165700,5280346060,3825,3825,3825,3825,0
20241112,165600,5280346060,3825,3825,3825,3825,0
20241112,165500,5280346060,3825,3825,3825,3825,0
20241112,165400,5280346060,3825,3825,3825,3825,0
20241112,165300,5280346060,3825,3825,3825,3825,0
20241112,165200,5280346060,3825,3825,3825,3825,0
20241112,165100,5280346060,3825,3825,3825,3825,0
20241112,165000,5280346060,3825,3825,3825,3825,0
20241112,164900,5280346060,3825,3825,3825,3825,0
20241112,164800,5280346060,3825,3825,3825,3825,0
20241112,164700,5280346060,3825,3825,3825,3825,0
20241112,164600,5280346060,3825,3825,3825,3825,0
20241112,164500,5280346060,3825,3825,3825,3825,0
20241112,164400,5280346060,3825,3825,3825,3825,0
20241112,164300,5280346060,3825,3825,3825,3825,0
20241112,164200,5280346060,3825,3825,3825,3825,0
20241112,164100,5280346060,3825,3825,3825,3825,0
20241112,164000,5280346060,3825,3825,3825,3825,0
20241112,163900,5280346060,3825,3825,3825,3825,0
20241112,163800,5280346060,3825,3825,3825,3825,0
20241112,163700,5280346060,3825,3825,3825,3825,7701
20241112,163600,5280346060,3825,3825,3825,3825,0
20241112,163500,5280346060,3825,3825,3825,3825,0
20241112,163400,5280346060,3825,3825,3825,3825,0
20241112,163300,5280346060,3825,3825,3825,3825,0
20241112,163200,5280346060,3825,3825,3825,3825,0
20241112,163100,5280346060,3825,3825,3825,3825,0
20241112,163000,5280346060,3825,3825,3825,3825,0
20241112,162900,5280346060,3825,3825,3825,3825,0
20241112,162800,5280346060,3825,3825,3825,3825,0
20241112,162700,5280346060,3825,3825,3825,3825,0
20241112,162600,5280346060,3825,3825,3825,3825,0
20241112,162500,5280346060,3825,3825,3825,3825,0
20241112,162400,5280346060,3825,3825,3825,3825,0
20241112,162300,5280346060,3825,3825,3825,3825,0
20241112,162200,5280346060,3825,3825,3825,3825,0
20241112,162100,5280346060,3825,3825,3825,3825,0
20241112,162000,5280346060,3825,3825,3825,3825,0
20241112,161900,5280346060,3825,3825,3825,3825,0
20241112,161800,5280346060,3825,3825,3825,3825,0
20241112,161700,5280346060,3825,3825,3825,3825,0
20241112,161600,5280346060,3825,3825,3825,3825,0
20241112,161500,5280346060,3825,3825,3825,3825,0
20241112,161400,5280346060,3825,3825,3825,3825,0
20241112,161300,5280346060,3825,3825,3825,3825,0
20241112,161200,5280346060,3825,3825,3825,3825,0
20241112,161100,5280346060,3825,3825,3825,3825,0
20241112,161000,5280346060,3825,3825,3825,3825,0
20241112,160900,5280346060,3825,3825,3825,3825,0
20241112,160800,5280346060,3825,3825,3825,3825,0
20241112,160700,5280346060,3825,3825,3825,3825,7701
20241112,160600,5280346060,3825,3825,3825,3825,0
20241112,160500,5280346060,3825,3825,3825,3825,0
20241112,160400,5280346060,3825,3825,3825,3825,0
20241112,160300,5280346060,3825,3825,3825,3825,0
20241112,160200,5280346060,3825,3825,3825,3825,0
20241112,160100,5280346060,3825,3825,3825,3825,0
20241112,160000,5280346060,3825,3825,3825,3825,0
20241112,155900,5280346060,3825,3825,3825,3825,0
20241112,155800,5280346060,3825,3825,3825,3825,0
20241112,155700,5280346060,3825,3825,3825,3825,0
20241112,155600,5280346060,3825,3825,3825,3825,0
20241112,155500,5280346060,3825,3825,3825,3825,0
20241112,155400,5280346060,3825,3825,3825,3825,0
20241112,155300,5280346060,3825,3825,3825,3825,0
20241112,155200,5280346060,3825,3825,3825,3825,0
20241112,155100,5280346060,3825,3825,3825,3825,0
20241112,155000,5280346060,3825,3825,3825,3825,0
20241112,154900,5280346060,3825,3825,3825,3825,0
20241112,154800,5280346060,3825,3825,3825,3825,0
20241112,154700,5280346060,3825,3825,3825,3825,0
20241112,154600,5280346060,3825,3825,3825,3825,0
20241112,154500,5280346060,3825,3825,3825,3825,0
20241112,154400,5280346060,3825,3825,3825,3825,0
20241112,154300,5280346060,3825,3825,3825,3825,0
20241112,154200,5280346060,3825,3825,3825,3825,0
20241112,154100,5280346060,3825,3825,3825,3825,0
20241112,154000,5280346060,3825,3825,3825,3825,0
20241112,153900,5280346060,3825,3825,3825,3825,0
20241112,153800,5280346060,3825,3825,3825,3825,0
20241112,153700,5280346060,3825,3825,3825,3825,7701
20241112,153600,5280346060,3825,3825,3825,3825,0
20241112,153500,5280346060,3825,3825,3825,3825,0
20241112,153400,5280346060,3825,3825,3825,3825,0
20241112,153300,5280346060,3825,3825,3825,3825,0
20241112,153200,5280346060,3825,3825,3825,3825,0
20241112,153100,5280346060,3825,3825,3825,3825,0
20241112,153000,5280346060,3825,3825,3825,3825,7701
20241112,152900,5250889735,3830,3830,3830,3830,0
20241112,152800,5250889735,3830,3830,3830,3830,0
20241112,152700,5250889735,3830,3830,3830,3830,0
20241112,152600,5250889735,3830,3830,3830,3830,0
20241112,152500,5250889735,3830,3830,3830,3830,0
20241112,152400,5250889735,3830,3830,3830,3830,0
20241112,152300,5250889735,3830,3830,3830,3830,0
20241112,152200,5250889735,3830,3830,3830,3830,0
20241112,152100,5250889735,3830,3830,3830,3830,0
20241112,152000,5250889735,3830,3830,3830,3830,0
20241112,151900,5250889735,3830,3835,3835,3830,1079
20241112,151800,5246754890,3835,3845,3860,3835,1013
20241112,151700,5242859140,3845,3830,3845,3830,1434
20241112,151600,5237366755,3830,3835,3835,3830,6369
20241112,151500,5212964840,3835,3845,3845,3835,1017
20241112,151400,5209060905,3840,3840,3845,3840,87
20241112,151300,5208726450,3840,3845,3845,3840,69
20241112,151200,5208461160,3845,3845,3845,3845,1078
20241112,151100,5204316250,3845,3850,3850,3845,415
20241112,151000,5202720400,3850,3850,3855,3850,71
20241112,150900,5202447000,3845,3855,3855,3845,1076
20241112,150800,5198309435,3855,3850,3855,3850,500
20241112,150700,5196382175,3850,3845,3850,3840,202
20241112,150600,5195606470,3840,3840,3845,3840,176
20241112,150500,5194930625,3835,3850,3855,3835,2010
20241112,150400,5187213305,3840,3855,3855,3840,1345
20241112,150300,5182046475,3860,3835,3860,3835,1069
20241112,150200,5177931045,3835,3850,3850,3835,2292
20241112,150100,5169134800,3855,3840,3855,3830,9066
20241112,150000,5134371315,3835,3845,3845,3835,3347
20241112,145900,5121518810,3845,3845,3845,3845,2474
20241112,145800,5112006280,3850,3850,3850,3850,1
20241112,145700,5112002430,3855,3865,3865,3845,496
20241112,145600,5110094155,3860,3865,3865,3860,234
20241112,145500,5109190905,3860,3850,3865,3850,537
20241112,145400,5107118270,3850,3855,3855,3850,981
20241112,145300,5103341290,3860,3855,3860,3850,1333
20241112,145200,5098209130,3850,3855,3855,3850,711
20241112,145100,5095471575,3855,3860,3860,3855,41
20241112,145000,5095313515,3860,3860,3860,3860,9
20241112,144900,5095278775,3860,3860,3860,3855,112
20241112,144800,5094846955,3855,3855,3860,3855,187
20241112,144700,5094126055,3855,3850,3855,3850,1020
20241112,144600,5090199050,3855,3855,3855,3850,386
20241112,144500,5088712395,3855,3855,3855,3850,320
20241112,144400,5087479590,3870,3870,3870,3870,2
20241112,144300,5087471850,3850,3865,3865,3850,1585
20241112,144200,5081363275,3870,3895,3895,3865,148
20241112,144100,5080789290,3900,3850,3900,3845,665
20241112,144000,5078207785,3850,3850,3850,3850,1591
20241112,143900,5072082435,3850,3850,3850,3850,584
20241112,143800,5069834035,3850,3845,3850,3845,380
20241112,143700,5068371785,3845,3850,3850,3845,2666
20241112,143600,5058116225,3850,3850,3850,3850,789
20241112,143500,5055078575,3850,3850,3850,3850,254
20241112,143400,5054100675,3850,3860,3865,3850,1328
20241112,143300,5048981055,3870,3860,3870,3860,48
20241112,143200,5048795755,3855,3855,3855,3855,0
20241112,143100,5048795755,3855,3855,3855,3855,0
20241112,143000,5048795755,3855,3860,3880,3855,382
20241112,142900,5047322055,3860,3875,3875,3860,9438
20241112,142800,5010837670,3875,3875,3875,3870,1212
20241112,142700,5006141670,3875,3875,3875,3875,1268
20241112,142600,5001228170,3880,3880,3880,3875,137
20241112,142500,5000696940,3880,3880,3880,3880,163
20241112,142400,5000064500,3880,3890,3890,3880,610
20241112,142300,4997695540,3890,3895,3895,3890,720
20241112,142200,4994894490,3890,3890,3890,3890,14
20241112,142100,4994840030,3895,3905,3905,3895,214
20241112,142000,4994006470,3905,3905,3905,3905,1
20241112,141900,4994002565,3895,3905,3905,3895,487
20241112,141800,4992102770,3905,3900,3915,3900,58
20241112,141700,4991875785,3915,3910,3915,3905,1782
20241112,141600,4984914985,3905,3900,3905,3900,697
20241112,141500,4982195450,3905,3910,3910,3905,800
20241112,141400,4979067845,3910,3910,3910,3905,875
20241112,141300,4975647750,3900,3900,3910,3900,1708
20241112,141200,4968986400,3900,3900,3900,3900,92
20241112,141100,4968627600,3915,3915,3915,3915,68
20241112,141000,4968361380,3920,3885,3920,3885,1111
20241112,140900,4964026265,3870,3880,3880,3870,2
20241112,140800,4964018515,3885,3880,3885,3865,91
20241112,140700,4963666250,3880,3870,3880,3865,119
20241112,140600,4963205775,3865,3865,3865,3865,0
20241112,140500,4963205775,3865,3890,3890,3865,51
20241112,140400,4963008610,3895,3895,3895,3895,1
20241112,140300,4963004715,3865,3865,3900,3865,4320
20241112,140200,4946172085,3870,3860,3870,3860,1053
20241112,140100,4942107435,3860,3855,3860,3855,3257
20241112,140000,4929541135,3850,3850,3850,3850,0
20241112,135900,4929541135,3850,3845,3850,3840,370
20241112,135800,4928117820,3840,3840,3840,3840,0
20241112,135700,4928117820,3840,3850,3850,3840,743
20241112,135600,4925263700,3840,3845,3845,3840,334
20241112,135500,4923981075,3840,3840,3855,3840,361
20241112,135400,4922594720,3840,3845,3845,3840,4630
20241112,135300,4904809205,3845,3845,3845,3845,1023
20241112,135200,4900875770,3845,3850,3850,3845,667
20241112,135100,4898310540,3850,3850,3850,3850,0
20241112,135000,4898310540,3850,3845,3850,3845,53
20241112,134900,4898106590,3845,3840,3845,3840,741
20241112,134800,4895258110,3840,3850,3850,3840,3846
20241112,134700,4880464495,3855,3855,3855,3855,110
20241112,134600,4880040445,3855,3855,3855,3855,740
20241112,134500,4877187745,3855,3860,3860,3855,741
20241112,134400,4874330175,3860,3860,3860,3860,1
20241112,134300,4874326315,3860,3860,3860,3860,2
20241112,134200,4874318595,3860,3860,3860,3860,783
20241112,134100,4871296215,3860,3860,3860,3860,0
20241112,134000,4871296215,3860,3870,3870,3860,80
20241112,133900,4870986915,3870,3870,3870,3860,52
20241112,133800,4870786150,3870,3875,3875,3870,11
20241112,133700,4870743575,3875,3875,3875,3875,51
20241112,133600,4870545950,3875,3865,3875,3865,599
20241112,133500,4868227460,3870,3870,3870,3870,115
20241112,133400,4867782410,3870,3875,3875,3870,93
20241112,133300,4867422110,3860,3860,3860,3860,240
20241112,133200,4866495710,3860,3860,3860,3860,1
20241112,133100,4866491850,3855,3855,3875,3855,1144
20241112,133000,4862079215,3855,3850,3855,3850,90
20241112,132900,4861732665,3855,3850,3855,3850,134
20241112,132800,4861216395,3850,3855,3855,3850,58
20241112,132700,4860993055,3855,3855,3855,3855,100
20241112,132600,4860607555,3855,3850,3855,3850,275
20241112,132500,4859548680,3850,3850,3850,3850,60
20241112,132400,4859317680,3850,3855,3855,3850,517
20241112,132300,4857327165,3855,3855,3855,3855,19
20241112,132200,4857253920,3855,3845,3855,3845,137
20241112,132100,4856727135,3845,3845,3845,3845,2385
20241112,132000,4847556810,3845,3855,3855,3845,1376
20241112,131900,4842259540,3855,3850,3855,3850,173
20241112,131800,4841592875,3850,3850,3850,3850,140
20241112,131700,4841053875,3850,3860,3860,3850,24
20241112,131600,4840961355,3855,3855,3855,3850,3703
20241112,131500,4826700410,3855,3860,3860,3855,2185
20241112,131400,4818277005,3860,3860,3860,3860,125
20241112,131300,4817794505,3855,3855,3855,3855,0
20241112,131200,4817794505,3855,3860,3860,3855,660
20241112,131100,4815248705,3855,3860,3860,3855,3475
20241112,131000,4801836820,3865,3865,3865,3865,301
20241112,130900,4800673455,3865,3865,3865,3865,131
20241112,130800,4800167140,3865,3865,3870,3865,577
20241112,130700,4797936985,3865,3865,3865,3865,311
20241112,130600,4796734970,3865,3865,3865,3865,4
20241112,130500,4796719510,3860,3860,3860,3860,0
20241112,130400,4796719510,3860,3860,3860,3860,36
20241112,130300,4796580550,3865,3865,3865,3865,241
20241112,130200,4795649085,3870,3865,3870,3865,603
20241112,130100,4793317975,3865,3865,3865,3865,189
20241112,130000,4792587490,3865,3865,3865,3865,176
20241112,125900,4791907250,3865,3865,3865,3865,421
20241112,125800,4790280085,3865,3865,3865,3865,5
20241112,125700,4790260760,3860,3860,3865,3860,602
20241112,125600,4787936940,3860,3865,3865,3860,30
20241112,125500,4787821085,3865,3870,3870,3865,244
20241112,125400,4786878020,3865,3865,3865,3865,11
20241112,125300,4786835505,3865,3870,3870,3860,102
20241112,125200,4786441155,3870,3870,3870,3870,4
20241112,125100,4786425675,3860,3865,3865,3860,1187
20241112,125000,4781842920,3865,3865,3865,3865,619
20241112,124900,4779450485,3865,3870,3870,3865,1033
20241112,124800,4775457295,3865,3870,3870,3865,40
20241112,124700,4775302635,3865,3870,3870,3865,219
20241112,124600,4774455700,3870,3870,3870,3870,76
20241112,124500,4774161580,3870,3870,3870,3870,52
20241112,124400,4773960340,3870,3870,3885,3870,367
20241112,124300,4772539720,3870,3870,3870,3870,1
20241112,124200,4772535850,3870,3870,3870,3870,130
20241112,124100,4772032750,3870,3870,3870,3870,331
20241112,124000,4770751780,3870,3880,3885,3870,486
20241112,123900,4768869775,3870,3870,3870,3870,100
20241112,123800,4768482775,3885,3870,3885,3870,1194
20241112,123700,4763848360,3870,3865,3885,3865,519
20241112,123600,4761839865,3870,3870,3870,3865,249
20241112,123500,4760877370,3865,3870,3870,3865,438
20241112,123400,4759184115,3870,3875,3875,3870,74
20241112,123300,4758897675,3870,3875,3875,3870,203
20241112,123200,4758111055,3875,3875,3875,3870,403
20241112,123100,4756549450,3875,3870,3875,3870,42
20241112,123000,4756386900,3865,3865,3865,3865,40
20241112,122900,4756232300,3865,3895,3895,3865,1602
20241112,122800,4750036355,3895,3895,3895,3895,0
20241112,122700,4750036355,3895,3895,3895,3875,58
20241112,122600,4749811045,3895,3880,3895,3875,275
20241112,122500,4748743855,3895,3895,3895,3895,1
20241112,122400,4748739960,3885,3890,3890,3885,234
20241112,122300,4747830865,3885,3895,3895,3885,535
20241112,122200,4745748850,3900,3895,3900,3895,507
20241112,122100,4743773045,3895,3885,3895,3885,219
20241112,122000,4742921100,3885,3870,3885,3870,839
20241112,121900,4739673750,3870,3880,3880,3870,1277
20241112,121800,4734726460,3880,3880,3880,3880,0
20241112,121700,4734726460,3880,3875,3880,3875,172
20241112,121600,4734059505,3875,3880,3880,3875,112
20241112,121500,4733625005,3875,3880,3880,3875,1677
20241112,121400,4727126595,3880,3880,3885,3880,398
20241112,121300,4725582330,3880,3880,3880,3880,361
20241112,121200,4724181650,3885,3880,3885,3880,191
20241112,121100,4723440140,3880,3880,3880,3880,96
20241112,121000,4723067660,3875,3875,3875,3875,1
20241112,120900,4723063785,3895,3895,3895,3880,726
20241112,120800,4720246010,3895,3895,3895,3895,190
20241112,120700,4719505960,3895,3885,3895,3885,647
20241112,120600,4716986670,3885,3890,3895,3885,382
20241112,120500,4715501605,3895,3895,3895,3895,130
20241112,120400,4714995255,3895,3890,3895,3890,228
20241112,120300,4714107345,3895,3880,3895,3880,11
20241112,120200,4714064515,3880,3890,3890,3880,291
20241112,120100,4712933425,3890,3890,3890,3890,0
20241112,120000,4712933425,3890,3890,3890,3890,10
20241112,115900,4712894525,3895,3890,3895,3880,735
20241112,115800,4710036810,3890,3900,3900,3890,1380
20241112,115700,4704661550,3900,3900,3900,3900,592
20241112,115600,4702352750,3900,3910,3910,3900,480
20241112,115500,4700480650,3900,3900,3900,3900,1
20241112,115400,4700476750,3910,3920,3920,3910,350
20241112,115300,4699106050,3920,3915,3920,3910,762
20241112,115200,4696121175,3910,3900,3910,3895,920
20241112,115100,4692530765,3915,3915,3915,3915,257
20241112,115000,4691524610,3915,3900,3915,3895,772
20241112,114900,4688513735,3900,3895,3900,3895,68
20241112,114800,4688248725,3895,3895,3895,3895,767
20241112,114700,4685261260,3895,3895,3895,3895,2
20241112,114600,4685253470,3895,3895,3895,3890,1389
20241112,114500,4679850035,3895,3890,3895,3880,313
20241112,114400,4678632490,3890,3880,3890,3880,152
20241112,114300,4678042710,3880,3880,3880,3880,872
20241112,114200,4674659350,3880,3880,3880,3880,227
20241112,114100,4673778590,3875,3870,3875,3870,533
20241112,114000,4671715075,3870,3870,3870,3870,0
20241112,113900,4671715075,3870,3870,3875,3865,498
20241112,113800,4669787705,3875,3870,3875,3870,458
20241112,113700,4668014340,3870,3870,3875,3870,170
20241112,113600,4667356340,3870,3870,3870,3870,1445
20241112,113500,4661764190,3870,3865,3870,3865,213
20241112,113400,4660939975,3865,3855,3865,3855,2134
20241112,113300,4652705825,3850,3850,3855,3850,876
20241112,113200,4649333215,3850,3855,3855,3850,1922
20241112,113100,4641926810,3855,3860,3860,3855,261
20241112,113000,4640920520,3860,3860,3860,3860,1509
20241112,112900,4635095780,3860,3860,3860,3860,890
20241112,112800,4631660380,3860,3860,3865,3860,1729
20241112,112700,4624980390,3865,3860,3865,3860,26
20241112,112600,4624879975,3860,3865,3865,3860,111
20241112,112500,4624450975,3865,3865,3865,3860,929
20241112,112400,4620860990,3865,3865,3865,3865,729
20241112,112300,4618043405,3865,3860,3865,3860,437
20241112,112200,4616356385,3860,3860,3865,3860,561
20241112,112100,4614190675,3860,3860,3860,3860,1204
20241112,112000,4609543235,3860,3865,3865,3860,663
20241112,111900,4606984035,3865,3865,3865,3865,101
20241112,111800,4606593670,3870,3865,3870,3865,503
20241112,111700,4604647075,3865,3865,3865,3860,1498
20241112,111600,4598857590,3870,3870,3870,3865,135
20241112,111500,4598335645,3865,3865,3865,3865,251
20241112,111400,4597365530,3865,3865,3870,3865,1824
20241112,111300,4590315270,3870,3870,3870,3865,350
20241112,111200,4588961855,3870,3870,3870,3865,390
20241112,111100,4587453940,3865,3870,3870,3865,13
20241112,111000,4587403655,3865,3865,3870,3860,1567
20241112,110900,4581352955,3865,3865,3865,3865,0
20241112,110800,4581352955,3865,3865,3865,3865,1243
20241112,110700,4576548760,3865,3870,3870,3865,1011
20241112,110600,4572641190,3870,3870,3870,3870,139
20241112,110500,4572103260,3870,3870,3870,3870,78
20241112,110400,4571801400,3870,3875,3875,3870,2733
20241112,110300,4561222075,3880,3880,3880,3875,107
20241112,110200,4560807015,3880,3875,3880,3875,21
20241112,110100,4560725585,3875,3880,3880,3870,1845
20241112,110000,4553585120,3875,3880,3880,3875,1053
20241112,105900,4549504135,3880,3880,3880,3880,101
20241112,105800,4549112255,3885,3875,3885,3870,1271
20241112,105700,4544192105,3875,3875,3880,3875,331
20241112,105600,4542909330,3875,3875,3875,3875,965
20241112,105500,4539169955,3875,3870,3880,3870,73
20241112,105400,4538887075,3870,3885,3885,3870,3788
20241112,105300,4524204750,3880,3880,3880,3880,874
20241112,105200,4520813630,3880,3885,3900,3880,1680
20241112,105100,4514289140,3885,3895,3895,3885,815
20241112,105000,4511122380,3895,3900,3900,3895,827
20241112,104900,4507898080,3900,3900,3900,3900,214
20241112,104800,4507063480,3900,3890,3900,3885,1020
20241112,104700,4503093205,3890,3895,3895,3890,2275
20241112,104600,4494237310,3895,3900,3900,3895,532
20241112,104500,4492164665,3900,3895,3910,3895,208
20241112,104400,4491353240,3890,3900,3900,3890,694
20241112,104300,4488651085,3900,3910,3910,3900,1598
20241112,104200,4482411425,3905,3920,3920,3905,571
20241112,104100,4480177795,3920,3885,3920,3885,1199
20241112,104000,4475495120,3885,3880,3885,3880,906
20241112,103900,4471975815,3880,3880,3880,3880,834
20241112,103800,4468739895,3875,3875,3885,3875,162
20241112,103700,4468112105,3875,3880,3885,3875,721
20241112,103600,4465316810,3880,3890,3890,3880,1439
20241112,103500,4459725420,3890,3900,3900,3890,1915
20241112,103400,4452274300,3900,3890,3900,3890,790
20241112,103300,4449198920,3890,3890,3890,3885,111
20241112,103200,4448767135,3885,3890,3900,3880,3414
20241112,103100,4435454580,3870,3860,3870,3860,1653
20241112,103000,4429064520,3850,3860,3860,3850,611
20241112,102900,4426706070,3860,3845,3860,3835,4689
20241112,102800,4408654185,3835,3845,3850,3830,2050
20241112,102700,4400768270,3850,3840,3850,3830,9857
20241112,102600,4362952750,3840,3855,3855,3835,8180
20241112,102500,4331503840,3860,3865,3865,3850,2466
20241112,102400,4321992990,3865,3885,3885,3850,7281
20241112,102300,4293900085,3890,3880,3900,3865,7072
20241112,102200,4266537815,3880,3860,3880,3860,1753
20241112,102100,4259751820,3860,3870,3890,3860,4391
20241112,102000,4242775990,3870,3900,3900,3860,19268
20241112,101900,4167900240,3900,3925,3925,3900,14049
20241112,101800,4112991575,3920,3925,3930,3920,792
20241112,101700,4109886315,3925,3935,3935,3925,435
20241112,101600,4108176905,3935,3935,3935,3925,92
20241112,101500,4107814900,3920,3930,3935,3915,7160
20241112,101400,4079740055,3935,3930,3935,3930,356
20241112,101300,4078339955,3930,3930,3930,3920,1442
20241112,101200,4072677895,3930,3925,3930,3920,592
20241112,101100,4070356560,3925,3935,3940,3925,948
20241112,101000,4066634815,3935,3940,3940,3930,1333
20241112,100900,4061387930,3940,3925,3940,3920,6554
20241112,100800,4035674520,3920,3945,3945,3920,2951
20241112,100700,4024084820,3935,3930,3960,3920,2222
20241112,100600,4015366630,3930,3950,3950,3920,8203
20241112,100500,3983121315,3950,3945,3950,3935,2419
20241112,100400,3973581950,3945,3935,3945,3935,1136
20241112,100300,3969108150,3930,3965,3965,3930,3881
20241112,100200,3953831160,3950,3960,3975,3950,1397
20241112,100100,3948296220,3955,3950,3955,3940,147
20241112,100000,3947715355,3950,3945,3950,3930,361
20241112,095900,3946289840,3945,3930,3945,3920,2612
20241112,095800,3936031840,3930,3950,3950,3920,1809
20241112,095700,3928906395,3935,3940,3955,3915,6668
20241112,095600,3902717870,3920,3930,3945,3915,11730
20241112,095500,3856639035,3935,3960,3960,3930,8105
20241112,095400,3824673270,3950,3960,3960,3950,6143
20241112,095300,3800389270,3955,3975,3975,3935,22034
20241112,095200,3713425985,3975,3975,3975,3950,14921
20241112,095100,3654320625,3975,4010,4010,3965,20806
20241112,095000,3571277540,4010,4010,4015,4000,8827
20241112,094900,3535892870,4010,4035,4040,4010,16948
20241112,094800,3467724090,4040,4035,4045,4035,1570
20241112,094700,3461386865,4045,4045,4045,4040,3382
20241112,094600,3447717055,4045,4045,4045,4045,984
20241112,094500,3443736775,4045,4040,4045,4040,2288
20241112,094400,3434488725,4045,4050,4060,4035,8046
20241112,094300,3401976365,4050,4090,4090,4050,12561
20241112,094200,3350871655,4090,4090,4095,4085,2069
20241112,094100,3342406640,4090,4075,4090,4070,4119
20241112,094000,3325596195,4080,4075,4080,4065,3591
20241112,093900,3310980065,4075,4060,4075,4055,3385
20241112,093800,3297222680,4060,4045,4065,4035,8894
20241112,093700,3261265785,4045,4085,4090,4030,28862
20241112,093600,3144096480,4090,4100,4105,4085,14204
20241112,093500,3085918740,4100,4125,4125,4100,9347
20241112,093400,3047530615,4125,4115,4130,4105,6695
20241112,093300,3019991270,4120,4140,4140,4110,6098
20241112,093200,2994848020,4135,4170,4170,4130,10474
20241112,093100,2951387210,4170,4125,4170,4125,7513
20241112,093000,2920220465,4125,4110,4125,4100,20485
20241112,092900,2836106830,4110,4165,4175,4110,27438
20241112,092800,2722453780,4170,4220,4225,4165,39470
20241112,092700,2556899020,4220,4210,4230,4195,50791
20241112,092600,2342946035,4210,4185,4210,4170,40842
20241112,092500,2171702825,4185,4140,4195,4140,26756
20241112,092400,2060222630,4145,4140,4150,4125,10613
20241112,092300,2016271565,4140,4150,4160,4130,15074
20241112,092200,1953745550,4150,4135,4155,4100,15058
20241112,092100,1891490185,4135,4100,4135,4100,5859
20241112,092000,1867406395,4100,4100,4115,4090,10697
20241112,091900,1823557970,4095,4105,4105,4090,13921
20241112,091800,1766507875,4105,4145,4145,4105,11016
20241112,091700,1721072645,4145,4135,4160,4130,11236
20241112,091600,1674488255,4135,4100,4140,4100,4391
20241112,091500,1656367140,4090,4110,4130,4080,21369
20241112,091400,1568736550,4110,4145,4150,4105,10743
20241112,091300,1524475030,4125,4170,4175,4115,51145
20241112,091200,1312007630,4165,4110,4170,4100,33048
20241112,091100,1175465695,4115,4095,4130,4095,18320
20241112,091000,1099999885,4095,4115,4125,4085,19047
20241112,090900,1021814260,4120,4080,4125,4075,36742
20241112,090800,871151800,4085,4095,4095,4050,28699
20241112,090700,754120550,4090,4055,4095,4040,28447
20241112,090600,638279490,4060,4030,4060,4025,12012
20241112,090500,589773240,4025,4015,4025,4015,5908
20241112,090400,566016340,4015,4020,4025,4010,9369
20241112,090300,528386130,4020,4020,4025,4010,19801
20241112,090200,448807470,4025,4005,4025,3995,17442
20241112,090100,378765325,4005,4000,4010,3990,20791
20241112,090000,295581015,4000,4000,4015,3940,73967