KissMeData/236810/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,204400,330134000,3370,3370,3370,3370,5062
20241112,204300,330134000,3370,3370,3370,3370,0
20241112,204200,330134000,3370,3370,3370,3370,0
20241112,204100,330134000,3370,3370,3370,3370,0
20241112,204000,330134000,3370,3370,3370,3370,0
20241112,203900,330134000,3370,3370,3370,3370,0
20241112,203800,330134000,3370,3370,3370,3370,0
20241112,203700,330134000,3370,3370,3370,3370,0
20241112,203600,330134000,3370,3370,3370,3370,0
20241112,203500,330134000,3370,3370,3370,3370,0
20241112,203400,330134000,3370,3370,3370,3370,0
20241112,203300,330134000,3370,3370,3370,3370,0
20241112,203200,330134000,3370,3370,3370,3370,0
20241112,203100,330134000,3370,3370,3370,3370,0
20241112,203000,330134000,3370,3370,3370,3370,0
20241112,202900,330134000,3370,3370,3370,3370,0
20241112,202800,330134000,3370,3370,3370,3370,0
20241112,202700,330134000,3370,3370,3370,3370,0
20241112,202600,330134000,3370,3370,3370,3370,0
20241112,202500,330134000,3370,3370,3370,3370,0
20241112,202400,330134000,3370,3370,3370,3370,0
20241112,202300,330134000,3370,3370,3370,3370,0
20241112,202200,330134000,3370,3370,3370,3370,0
20241112,202100,330134000,3370,3370,3370,3370,0
20241112,202000,330134000,3370,3370,3370,3370,0
20241112,201900,330134000,3370,3370,3370,3370,0
20241112,201800,330134000,3370,3370,3370,3370,0
20241112,201700,330134000,3370,3370,3370,3370,0
20241112,201600,330134000,3370,3370,3370,3370,0
20241112,201500,330134000,3370,3370,3370,3370,0
20241112,201400,330134000,3370,3370,3370,3370,5062
20241112,201300,330134000,3370,3370,3370,3370,0
20241112,201200,330134000,3370,3370,3370,3370,0
20241112,201100,330134000,3370,3370,3370,3370,0
20241112,201000,330134000,3370,3370,3370,3370,0
20241112,200900,330134000,3370,3370,3370,3370,0
20241112,200800,330134000,3370,3370,3370,3370,0
20241112,200700,330134000,3370,3370,3370,3370,0
20241112,200600,330134000,3370,3370,3370,3370,0
20241112,200500,330134000,3370,3370,3370,3370,0
20241112,200400,330134000,3370,3370,3370,3370,0
20241112,200300,330134000,3370,3370,3370,3370,0
20241112,200200,330134000,3370,3370,3370,3370,0
20241112,200100,330134000,3370,3370,3370,3370,0
20241112,200000,330134000,3370,3370,3370,3370,0
20241112,195900,330134000,3370,3370,3370,3370,0
20241112,195800,330134000,3370,3370,3370,3370,0
20241112,195700,330134000,3370,3370,3370,3370,0
20241112,195600,330134000,3370,3370,3370,3370,0
20241112,195500,330134000,3370,3370,3370,3370,0
20241112,195400,330134000,3370,3370,3370,3370,0
20241112,195300,330134000,3370,3370,3370,3370,0
20241112,195200,330134000,3370,3370,3370,3370,0
20241112,195100,330134000,3370,3370,3370,3370,0
20241112,195000,330134000,3370,3370,3370,3370,0
20241112,194900,330134000,3370,3370,3370,3370,0
20241112,194800,330134000,3370,3370,3370,3370,0
20241112,194700,330134000,3370,3370,3370,3370,0
20241112,194600,330134000,3370,3370,3370,3370,0
20241112,194500,330134000,3370,3370,3370,3370,0
20241112,194400,330134000,3370,3370,3370,3370,5062
20241112,194300,330134000,3370,3370,3370,3370,0
20241112,194200,330134000,3370,3370,3370,3370,0
20241112,194100,330134000,3370,3370,3370,3370,0
20241112,194000,330134000,3370,3370,3370,3370,0
20241112,193900,330134000,3370,3370,3370,3370,0
20241112,193800,330134000,3370,3370,3370,3370,0
20241112,193700,330134000,3370,3370,3370,3370,0
20241112,193600,330134000,3370,3370,3370,3370,0
20241112,193500,330134000,3370,3370,3370,3370,0
20241112,193400,330134000,3370,3370,3370,3370,0
20241112,193300,330134000,3370,3370,3370,3370,0
20241112,193200,330134000,3370,3370,3370,3370,0
20241112,193100,330134000,3370,3370,3370,3370,0
20241112,193000,330134000,3370,3370,3370,3370,0
20241112,192900,330134000,3370,3370,3370,3370,0
20241112,192800,330134000,3370,3370,3370,3370,0
20241112,192700,330134000,3370,3370,3370,3370,0
20241112,192600,330134000,3370,3370,3370,3370,0
20241112,192500,330134000,3370,3370,3370,3370,0
20241112,192400,330134000,3370,3370,3370,3370,0
20241112,192300,330134000,3370,3370,3370,3370,0
20241112,192200,330134000,3370,3370,3370,3370,0
20241112,192100,330134000,3370,3370,3370,3370,0
20241112,192000,330134000,3370,3370,3370,3370,0
20241112,191900,330134000,3370,3370,3370,3370,0
20241112,191800,330134000,3370,3370,3370,3370,0
20241112,191700,330134000,3370,3370,3370,3370,0
20241112,191600,330134000,3370,3370,3370,3370,0
20241112,191500,330134000,3370,3370,3370,3370,0
20241112,191400,330134000,3370,3370,3370,3370,5062
20241112,191300,330134000,3370,3370,3370,3370,0
20241112,191200,330134000,3370,3370,3370,3370,0
20241112,191100,330134000,3370,3370,3370,3370,0
20241112,191000,330134000,3370,3370,3370,3370,0
20241112,190900,330134000,3370,3370,3370,3370,0
20241112,190800,330134000,3370,3370,3370,3370,0
20241112,190700,330134000,3370,3370,3370,3370,0
20241112,190600,330134000,3370,3370,3370,3370,0
20241112,190500,330134000,3370,3370,3370,3370,0
20241112,190400,330134000,3370,3370,3370,3370,0
20241112,190300,330134000,3370,3370,3370,3370,0
20241112,190200,330134000,3370,3370,3370,3370,0
20241112,190100,330134000,3370,3370,3370,3370,0
20241112,190000,330134000,3370,3370,3370,3370,0
20241112,185900,330134000,3370,3370,3370,3370,0
20241112,185800,330134000,3370,3370,3370,3370,0
20241112,185700,330134000,3370,3370,3370,3370,0
20241112,185600,330134000,3370,3370,3370,3370,0
20241112,185500,330134000,3370,3370,3370,3370,0
20241112,185400,330134000,3370,3370,3370,3370,0
20241112,185300,330134000,3370,3370,3370,3370,0
20241112,185200,330134000,3370,3370,3370,3370,0
20241112,185100,330134000,3370,3370,3370,3370,0
20241112,185000,330134000,3370,3370,3370,3370,0
20241112,184900,330134000,3370,3370,3370,3370,0
20241112,184800,330134000,3370,3370,3370,3370,0
20241112,184700,330134000,3370,3370,3370,3370,0
20241112,184600,330134000,3370,3370,3370,3370,0
20241112,184500,330134000,3370,3370,3370,3370,0
20241112,184400,330134000,3370,3370,3370,3370,5062
20241112,184300,330134000,3370,3370,3370,3370,0
20241112,184200,330134000,3370,3370,3370,3370,0
20241112,184100,330134000,3370,3370,3370,3370,0
20241112,184000,330134000,3370,3370,3370,3370,0
20241112,183900,330134000,3370,3370,3370,3370,0
20241112,183800,330134000,3370,3370,3370,3370,0
20241112,183700,330134000,3370,3370,3370,3370,0
20241112,183600,330134000,3370,3370,3370,3370,0
20241112,183500,330134000,3370,3370,3370,3370,0
20241112,183400,330134000,3370,3370,3370,3370,0
20241112,183300,330134000,3370,3370,3370,3370,0
20241112,183200,330134000,3370,3370,3370,3370,0
20241112,183100,330134000,3370,3370,3370,3370,0
20241112,183000,330134000,3370,3370,3370,3370,0
20241112,182900,330134000,3370,3370,3370,3370,0
20241112,182800,330134000,3370,3370,3370,3370,0
20241112,182700,330134000,3370,3370,3370,3370,0
20241112,182600,330134000,3370,3370,3370,3370,0
20241112,182500,330134000,3370,3370,3370,3370,0
20241112,182400,330134000,3370,3370,3370,3370,0
20241112,182300,330134000,3370,3370,3370,3370,0
20241112,182200,330134000,3370,3370,3370,3370,0
20241112,182100,330134000,3370,3370,3370,3370,0
20241112,182000,330134000,3370,3370,3370,3370,0
20241112,181900,330134000,3370,3370,3370,3370,0
20241112,181800,330134000,3370,3370,3370,3370,0
20241112,181700,330134000,3370,3370,3370,3370,0
20241112,181600,330134000,3370,3370,3370,3370,0
20241112,181500,330134000,3370,3370,3370,3370,0
20241112,181400,330134000,3370,3370,3370,3370,5062
20241112,181300,330134000,3370,3370,3370,3370,0
20241112,181200,330134000,3370,3370,3370,3370,0
20241112,181100,330134000,3370,3370,3370,3370,0
20241112,181000,330134000,3370,3370,3370,3370,0
20241112,180900,330134000,3370,3370,3370,3370,0
20241112,180800,330134000,3370,3370,3370,3370,0
20241112,180700,330134000,3370,3370,3370,3370,0
20241112,180600,330134000,3370,3370,3370,3370,0
20241112,180500,330134000,3370,3370,3370,3370,0
20241112,180400,330134000,3370,3370,3370,3370,0
20241112,180300,330134000,3370,3370,3370,3370,0
20241112,180200,330134000,3370,3370,3370,3370,0
20241112,180100,330134000,3370,3370,3370,3370,0
20241112,180000,330134000,3370,3370,3370,3370,0
20241112,175900,330134000,3370,3370,3370,3370,0
20241112,175800,330134000,3370,3370,3370,3370,0
20241112,175700,330134000,3370,3370,3370,3370,0
20241112,175600,330134000,3370,3370,3370,3370,0
20241112,175500,330134000,3370,3370,3370,3370,0
20241112,175400,330134000,3370,3370,3370,3370,0
20241112,175300,330134000,3370,3370,3370,3370,0
20241112,175200,330134000,3370,3370,3370,3370,0
20241112,175100,330134000,3370,3370,3370,3370,0
20241112,175000,330134000,3370,3370,3370,3370,0
20241112,174900,330134000,3370,3370,3370,3370,0
20241112,174800,330134000,3370,3370,3370,3370,0
20241112,174700,330134000,3370,3370,3370,3370,0
20241112,174600,330134000,3370,3370,3370,3370,0
20241112,174500,330134000,3370,3370,3370,3370,0
20241112,174400,330134000,3370,3370,3370,3370,5062
20241112,174300,330134000,3370,3370,3370,3370,0
20241112,174200,330134000,3370,3370,3370,3370,0
20241112,174100,330134000,3370,3370,3370,3370,0
20241112,174000,330134000,3370,3370,3370,3370,0
20241112,173900,330134000,3370,3370,3370,3370,0
20241112,173800,330134000,3370,3370,3370,3370,0
20241112,173700,330134000,3370,3370,3370,3370,0
20241112,173600,330134000,3370,3370,3370,3370,0
20241112,173500,330134000,3370,3370,3370,3370,0
20241112,173400,330134000,3370,3370,3370,3370,0
20241112,173300,330134000,3370,3370,3370,3370,0
20241112,173200,330134000,3370,3370,3370,3370,0
20241112,173100,330134000,3370,3370,3370,3370,0
20241112,173000,330134000,3370,3370,3370,3370,0
20241112,172900,330134000,3370,3370,3370,3370,0
20241112,172800,330134000,3370,3370,3370,3370,0
20241112,172700,330134000,3370,3370,3370,3370,0
20241112,172600,330134000,3370,3370,3370,3370,0
20241112,172500,330134000,3370,3370,3370,3370,0
20241112,172400,330134000,3370,3370,3370,3370,0
20241112,172300,330134000,3370,3370,3370,3370,0
20241112,172200,330134000,3370,3370,3370,3370,0
20241112,172100,330134000,3370,3370,3370,3370,0
20241112,172000,330134000,3370,3370,3370,3370,0
20241112,171900,330134000,3370,3370,3370,3370,0
20241112,171800,330134000,3370,3370,3370,3370,0
20241112,171700,330134000,3370,3370,3370,3370,0
20241112,171600,330134000,3370,3370,3370,3370,0
20241112,171500,330134000,3370,3370,3370,3370,0
20241112,171400,330134000,3370,3370,3370,3370,5062
20241112,171300,330134000,3370,3370,3370,3370,0
20241112,171200,330134000,3370,3370,3370,3370,0
20241112,171100,330134000,3370,3370,3370,3370,0
20241112,171000,330134000,3370,3370,3370,3370,0
20241112,170900,330134000,3370,3370,3370,3370,0
20241112,170800,330134000,3370,3370,3370,3370,0
20241112,170700,330134000,3370,3370,3370,3370,0
20241112,170600,330134000,3370,3370,3370,3370,0
20241112,170500,330134000,3370,3370,3370,3370,0
20241112,170400,330134000,3370,3370,3370,3370,0
20241112,170300,330134000,3370,3370,3370,3370,0
20241112,170200,330134000,3370,3370,3370,3370,0
20241112,170100,330134000,3370,3370,3370,3370,0
20241112,170000,330134000,3370,3370,3370,3370,0
20241112,165900,330134000,3370,3370,3370,3370,0
20241112,165800,330134000,3370,3370,3370,3370,0
20241112,165700,330134000,3370,3370,3370,3370,0
20241112,165600,330134000,3370,3370,3370,3370,0
20241112,165500,330134000,3370,3370,3370,3370,0
20241112,165400,330134000,3370,3370,3370,3370,0
20241112,165300,330134000,3370,3370,3370,3370,0
20241112,165200,330134000,3370,3370,3370,3370,0
20241112,165100,330134000,3370,3370,3370,3370,0
20241112,165000,330134000,3370,3370,3370,3370,0
20241112,164900,330134000,3370,3370,3370,3370,0
20241112,164800,330134000,3370,3370,3370,3370,0
20241112,164700,330134000,3370,3370,3370,3370,0
20241112,164600,330134000,3370,3370,3370,3370,0
20241112,164500,330134000,3370,3370,3370,3370,0
20241112,164400,330134000,3370,3370,3370,3370,5062
20241112,164300,330134000,3370,3370,3370,3370,0
20241112,164200,330134000,3370,3370,3370,3370,0
20241112,164100,330134000,3370,3370,3370,3370,0
20241112,164000,330134000,3370,3370,3370,3370,0
20241112,163900,330134000,3370,3370,3370,3370,0
20241112,163800,330134000,3370,3370,3370,3370,0
20241112,163700,330134000,3370,3370,3370,3370,0
20241112,163600,330134000,3370,3370,3370,3370,0
20241112,163500,330134000,3370,3370,3370,3370,0
20241112,163400,330134000,3370,3370,3370,3370,0
20241112,163300,330134000,3370,3370,3370,3370,0
20241112,163200,330134000,3370,3370,3370,3370,0
20241112,163100,330134000,3370,3370,3370,3370,0
20241112,163000,330134000,3370,3370,3370,3370,0
20241112,162900,330134000,3370,3370,3370,3370,0
20241112,162800,330134000,3370,3370,3370,3370,0
20241112,162700,330134000,3370,3370,3370,3370,0
20241112,162600,330134000,3370,3370,3370,3370,0
20241112,162500,330134000,3370,3370,3370,3370,0
20241112,162400,330134000,3370,3370,3370,3370,0
20241112,162300,330134000,3370,3370,3370,3370,0
20241112,162200,330134000,3370,3370,3370,3370,0
20241112,162100,330134000,3370,3370,3370,3370,0
20241112,162000,330134000,3370,3370,3370,3370,0
20241112,161900,330134000,3370,3370,3370,3370,0
20241112,161800,330134000,3370,3370,3370,3370,0
20241112,161700,330134000,3370,3370,3370,3370,0
20241112,161600,330134000,3370,3370,3370,3370,0
20241112,161500,330134000,3370,3370,3370,3370,0
20241112,161400,330134000,3370,3370,3370,3370,5062
20241112,161300,330134000,3370,3370,3370,3370,0
20241112,161200,330134000,3370,3370,3370,3370,0
20241112,161100,330134000,3370,3370,3370,3370,0
20241112,161000,330134000,3370,3370,3370,3370,0
20241112,160900,330134000,3370,3370,3370,3370,0
20241112,160800,330134000,3370,3370,3370,3370,0
20241112,160700,330134000,3370,3370,3370,3370,0
20241112,160600,330134000,3370,3370,3370,3370,0
20241112,160500,330134000,3370,3370,3370,3370,0
20241112,160400,330134000,3370,3370,3370,3370,0
20241112,160300,330134000,3370,3370,3370,3370,0
20241112,160200,330134000,3370,3370,3370,3370,0
20241112,160100,330134000,3370,3370,3370,3370,0
20241112,160000,330134000,3370,3370,3370,3370,0
20241112,155900,330134000,3370,3370,3370,3370,0
20241112,155800,330134000,3370,3370,3370,3370,0
20241112,155700,330134000,3370,3370,3370,3370,0
20241112,155600,330134000,3370,3370,3370,3370,0
20241112,155500,330134000,3370,3370,3370,3370,0
20241112,155400,330134000,3370,3370,3370,3370,0
20241112,155300,330134000,3370,3370,3370,3370,0
20241112,155200,330134000,3370,3370,3370,3370,0
20241112,155100,330134000,3370,3370,3370,3370,0
20241112,155000,330134000,3370,3370,3370,3370,0
20241112,154900,330134000,3370,3370,3370,3370,0
20241112,154800,330134000,3370,3370,3370,3370,0
20241112,154700,330134000,3370,3370,3370,3370,0
20241112,154600,330134000,3370,3370,3370,3370,0
20241112,154500,330134000,3370,3370,3370,3370,0
20241112,154400,330134000,3370,3370,3370,3370,5062
20241112,154300,330134000,3370,3370,3370,3370,0
20241112,154200,330134000,3370,3370,3370,3370,0
20241112,154100,330134000,3370,3370,3370,3370,0
20241112,154000,330134000,3370,3370,3370,3370,0
20241112,153900,330134000,3370,3370,3370,3370,0
20241112,153800,330134000,3370,3370,3370,3370,0
20241112,153700,330134000,3370,3370,3370,3370,0
20241112,153600,330134000,3370,3370,3370,3370,0
20241112,153500,330134000,3370,3370,3370,3370,0
20241112,153400,330134000,3370,3370,3370,3370,0
20241112,153300,330134000,3370,3370,3370,3370,0
20241112,153200,330134000,3370,3370,3370,3370,0
20241112,153100,330134000,3370,3370,3370,3370,0
20241112,153000,330134000,3370,3370,3370,3370,5062
20241112,152900,313075060,3385,3385,3385,3385,0
20241112,152800,313075060,3385,3385,3385,3385,0
20241112,152700,313075060,3385,3385,3385,3385,0
20241112,152600,313075060,3385,3385,3385,3385,0
20241112,152500,313075060,3385,3385,3385,3385,0
20241112,152400,313075060,3385,3385,3385,3385,0
20241112,152300,313075060,3385,3385,3385,3385,0
20241112,152200,313075060,3385,3385,3385,3385,0
20241112,152100,313075060,3385,3385,3385,3385,0
20241112,152000,313075060,3385,3385,3385,3385,0
20241112,151900,313075060,3385,3370,3385,3370,297
20241112,151800,312073150,3370,3385,3385,3370,294
20241112,151700,311081545,3390,3390,3390,3390,119
20241112,151600,310678135,3395,3395,3415,3395,77
20241112,151500,310416040,3395,3395,3395,3395,40
20241112,151400,310280240,3395,3420,3420,3395,152
20241112,151300,309762950,3430,3400,3430,3400,581
20241112,151200,307778550,3400,3395,3400,3395,293
20241112,151100,306783000,3370,3390,3400,3370,1374
20241112,151000,302121895,3390,3360,3390,3360,1648
20241112,150900,296557495,3360,3360,3360,3360,0
20241112,150800,296557495,3360,3360,3360,3360,0
20241112,150700,296557495,3360,3355,3360,3355,567
20241112,150600,294653205,3360,3360,3360,3360,0
20241112,150500,294653205,3360,3360,3360,3360,0
20241112,150400,294653205,3360,3360,3360,3360,0
20241112,150300,294653205,3360,3350,3360,3350,218
20241112,150200,293920925,3350,3345,3350,3345,2191
20241112,150100,286591075,3345,3330,3345,3325,1621
20241112,150000,281197895,3330,3330,3330,3330,387
20241112,145900,279909185,3330,3330,3330,3330,0
20241112,145800,279909185,3330,3335,3335,3330,200
20241112,145700,279243180,3365,3365,3365,3365,0
20241112,145600,279243180,3365,3365,3365,3365,0
20241112,145500,279243180,3365,3360,3365,3360,818
20241112,145400,276492635,3355,3360,3360,3355,1004
20241112,145300,273121695,3365,3355,3365,3340,187
20241112,145200,272494440,3350,3335,3350,3335,871
20241112,145100,269585800,3305,3305,3305,3305,0
20241112,145000,269585800,3305,3305,3305,3305,1
20241112,144900,269582495,3335,3335,3335,3335,300
20241112,144800,268581995,3335,3315,3335,3315,500
20241112,144700,266917370,3300,3300,3300,3300,0
20241112,144600,266917370,3300,3315,3330,3295,987
20241112,144500,263638370,3310,3310,3310,3310,55
20241112,144400,263456320,3295,3295,3295,3295,0
20241112,144300,263456320,3295,3295,3295,3295,0
20241112,144200,263456320,3295,3295,3295,3295,133
20241112,144100,263018085,3295,3295,3295,3295,0
20241112,144000,263018085,3295,3295,3295,3295,0
20241112,143900,263018085,3295,3295,3295,3295,1
20241112,143800,263014790,3285,3290,3295,3285,81
20241112,143700,262748585,3295,3295,3295,3295,1
20241112,143600,262745290,3285,3295,3295,3285,134
20241112,143500,262304430,3290,3290,3290,3290,12
20241112,143400,262264950,3295,3295,3295,3295,2
20241112,143300,262258360,3285,3285,3285,3285,0
20241112,143200,262258360,3285,3285,3285,3285,0
20241112,143100,262258360,3285,3285,3285,3285,0
20241112,143000,262258360,3285,3285,3285,3285,667
20241112,142900,260067265,3285,3290,3290,3285,604
20241112,142800,258081420,3290,3290,3290,3290,151
20241112,142700,257584630,3290,3290,3290,3290,0
20241112,142600,257584630,3290,3290,3290,3290,0
20241112,142500,257584630,3290,3290,3290,3290,0
20241112,142400,257584630,3290,3300,3300,3290,2400
20241112,142300,249679195,3300,3300,3300,3300,200
20241112,142200,249019195,3295,3295,3295,3295,0
20241112,142100,249019195,3295,3295,3295,3295,0
20241112,142000,249019195,3295,3295,3295,3295,0
20241112,141900,249019195,3295,3295,3295,3295,0
20241112,141800,249019195,3295,3295,3295,3295,0
20241112,141700,249019195,3295,3295,3295,3295,0
20241112,141600,249019195,3295,3295,3295,3295,0
20241112,141500,249019195,3295,3295,3295,3295,0
20241112,141400,249019195,3295,3295,3295,3295,18
20241112,141300,248959885,3295,3295,3295,3295,92
20241112,141200,248656745,3295,3295,3295,3295,30
20241112,141100,248557895,3295,3300,3300,3295,118
20241112,141000,248168890,3300,3315,3315,3300,321
20241112,140900,247107055,3315,3315,3315,3315,100
20241112,140800,246775555,3320,3320,3320,3320,0
20241112,140700,246775555,3320,3320,3320,3320,0
20241112,140600,246775555,3320,3320,3320,3320,0
20241112,140500,246775555,3320,3320,3320,3320,0
20241112,140400,246775555,3320,3320,3320,3320,0
20241112,140300,246775555,3320,3320,3320,3320,0
20241112,140200,246775555,3320,3295,3320,3295,41
20241112,140100,246640435,3315,3315,3315,3315,0
20241112,140000,246640435,3315,3315,3315,3315,140
20241112,135900,246176335,3315,3315,3315,3315,0
20241112,135800,246176335,3315,3315,3315,3315,100
20241112,135700,245844835,3315,3315,3315,3315,0
20241112,135600,245844835,3315,3315,3315,3315,1
20241112,135500,245841520,3295,3295,3295,3295,50
20241112,135400,245676770,3300,3300,3300,3300,0
20241112,135300,245676770,3300,3300,3300,3300,1940
20241112,135200,239274770,3305,3305,3305,3305,0
20241112,135100,239274770,3305,3305,3305,3305,0
20241112,135000,239274770,3305,3305,3305,3305,15
20241112,134900,239225195,3320,3320,3320,3320,0
20241112,134800,239225195,3320,3320,3320,3320,1
20241112,134700,239221875,3305,3305,3305,3305,0
20241112,134600,239221875,3305,3305,3305,3305,0
20241112,134500,239221875,3305,3305,3305,3305,89
20241112,134400,238927730,3305,3310,3310,3305,2000
20241112,134300,232313555,3325,3315,3325,3310,427
20241112,134200,230900130,3315,3315,3315,3315,0
20241112,134100,230900130,3315,3315,3315,3315,1
20241112,134000,230896815,3315,3315,3315,3315,0
20241112,133900,230896815,3315,3315,3315,3315,45
20241112,133800,230747640,3330,3330,3330,3330,0
20241112,133700,230747640,3330,3330,3330,3330,0
20241112,133600,230747640,3330,3330,3330,3330,1
20241112,133500,230744310,3330,3315,3330,3315,163
20241112,133400,230203725,3330,3330,3330,3330,0
20241112,133300,230203725,3330,3330,3330,3330,0
20241112,133200,230203725,3330,3330,3330,3330,0
20241112,133100,230203725,3330,3330,3330,3330,10
20241112,133000,230170425,3330,3330,3330,3330,0
20241112,132900,230170425,3330,3330,3330,3330,0
20241112,132800,230170425,3330,3315,3330,3315,12
20241112,132700,230130630,3330,3330,3330,3330,60
20241112,132600,229930830,3320,3320,3320,3320,1422
20241112,132500,225209790,3330,3330,3330,3330,2
20241112,132400,225203130,3330,3330,3330,3330,0
20241112,132300,225203130,3330,3330,3330,3330,0
20241112,132200,225203130,3330,3325,3330,3325,320
20241112,132100,224137725,3320,3320,3320,3320,78
20241112,132000,223878765,3320,3315,3320,3315,191
20241112,131900,223245595,3320,3320,3320,3320,1
20241112,131800,223242275,3315,3315,3315,3315,0
20241112,131700,223242275,3315,3315,3315,3315,42
20241112,131600,223103045,3325,3325,3325,3325,10
20241112,131500,223069795,3325,3325,3325,3325,1
20241112,131400,223066470,3315,3315,3315,3315,0
20241112,131300,223066470,3315,3315,3315,3315,0
20241112,131200,223066470,3315,3315,3315,3315,100
20241112,131100,222734970,3315,3315,3315,3315,0
20241112,131000,222734970,3315,3315,3315,3315,0
20241112,130900,222734970,3315,3315,3315,3315,2
20241112,130800,222728340,3315,3315,3315,3315,1138
20241112,130700,218955870,3325,3325,3325,3325,0
20241112,130600,218955870,3325,3325,3325,3325,0
20241112,130500,218955870,3325,3325,3325,3325,21
20241112,130400,218886045,3330,3330,3330,3330,0
20241112,130300,218886045,3330,3330,3330,3330,0
20241112,130200,218886045,3330,3330,3330,3330,133
20241112,130100,218443155,3315,3315,3315,3315,0
20241112,130000,218443155,3315,3315,3315,3315,0
20241112,125900,218443155,3315,3315,3315,3315,0
20241112,125800,218443155,3315,3320,3320,3315,822
20241112,125700,215714325,3320,3320,3320,3320,0
20241112,125600,215714325,3320,3320,3320,3320,1076
20241112,125500,212142005,3320,3335,3335,3320,300
20241112,125400,211143005,3335,3335,3335,3335,1
20241112,125300,211139670,3320,3320,3320,3320,0
20241112,125200,211139670,3320,3320,3320,3320,0
20241112,125100,211139670,3320,3320,3320,3320,0
20241112,125000,211139670,3320,3320,3320,3320,13
20241112,124900,211096510,3320,3320,3320,3320,0
20241112,124800,211096510,3320,3320,3320,3320,0
20241112,124700,211096510,3320,3325,3325,3320,200
20241112,124600,210432240,3330,3330,3330,3330,0
20241112,124500,210432240,3330,3330,3330,3330,0
20241112,124400,210432240,3330,3330,3330,3330,13
20241112,124300,210388950,3330,3330,3330,3330,0
20241112,124200,210388950,3330,3330,3330,3330,0
20241112,124100,210388950,3330,3330,3330,3330,50
20241112,124000,210222450,3330,3330,3330,3330,0
20241112,123900,210222450,3330,3330,3330,3330,136
20241112,123800,209769570,3335,3335,3335,3335,6
20241112,123700,209749560,3335,3335,3335,3335,0
20241112,123600,209749560,3335,3330,3335,3330,650
20241112,123500,207584310,3340,3340,3340,3340,10
20241112,123400,207550910,3345,3345,3345,3345,0
20241112,123300,207550910,3345,3345,3345,3345,0
20241112,123200,207550910,3345,3345,3345,3345,0
20241112,123100,207550910,3345,3345,3345,3345,202
20241112,123000,206875220,3345,3345,3345,3345,0
20241112,122900,206875220,3345,3345,3345,3345,0
20241112,122800,206875220,3345,3345,3345,3345,0
20241112,122700,206875220,3345,3345,3345,3345,0
20241112,122600,206875220,3345,3340,3345,3340,911
20241112,122500,203831670,3330,3330,3330,3330,33
20241112,122400,203721780,3330,3330,3335,3330,394
20241112,122300,202408805,3330,3330,3330,3330,1
20241112,122200,202405475,3310,3310,3310,3310,200
20241112,122100,201743475,3330,3330,3330,3330,73
20241112,122000,201500385,3330,3330,3330,3330,0
20241112,121900,201500385,3330,3330,3330,3330,1
20241112,121800,201497055,3315,3315,3315,3315,0
20241112,121700,201497055,3315,3315,3315,3315,0
20241112,121600,201497055,3315,3315,3315,3315,0
20241112,121500,201497055,3315,3315,3315,3315,0
20241112,121400,201497055,3315,3315,3315,3315,0
20241112,121300,201497055,3315,3315,3315,3315,0
20241112,121200,201497055,3315,3315,3315,3315,237
20241112,121100,200711400,3315,3315,3315,3315,17
20241112,121000,200655045,3315,3315,3315,3315,0
20241112,120900,200655045,3315,3315,3315,3315,1
20241112,120800,200651730,3330,3330,3330,3330,100
20241112,120700,200318730,3335,3335,3335,3335,0
20241112,120600,200318730,3335,3335,3335,3335,124
20241112,120500,199905190,3310,3310,3310,3310,0
20241112,120400,199905190,3310,3310,3310,3310,0
20241112,120300,199905190,3310,3310,3310,3310,100
20241112,120200,199574190,3310,3310,3310,3310,0
20241112,120100,199574190,3310,3310,3310,3310,0
20241112,120000,199574190,3310,3310,3310,3310,0
20241112,115900,199574190,3310,3310,3310,3310,100
20241112,115800,199243190,3340,3335,3340,3335,53
20241112,115700,199066175,3330,3325,3330,3325,259
20241112,115600,198204825,3325,3300,3325,3300,169
20241112,115500,197645400,3325,3295,3325,3295,5695
20241112,115400,178712270,3295,3295,3295,3295,14
20241112,115300,178666140,3295,3300,3300,3295,140
20241112,115200,178204670,3325,3320,3325,3320,937
20241112,115100,175089445,3300,3300,3300,3300,1000
20241112,115000,171789445,3300,3300,3300,3300,0
20241112,114900,171789445,3300,3300,3300,3300,0
20241112,114800,171789445,3300,3300,3300,3300,80
20241112,114700,171525445,3300,3300,3300,3300,0
20241112,114600,171525445,3300,3300,3300,3300,0
20241112,114500,171525445,3300,3300,3300,3300,1
20241112,114400,171522145,3325,3325,3325,3325,0
20241112,114300,171522145,3325,3325,3325,3325,0
20241112,114200,171522145,3325,3325,3325,3325,0
20241112,114100,171522145,3325,3300,3325,3300,23
20241112,114000,171446220,3325,3325,3325,3325,284
20241112,113900,170501920,3325,3325,3325,3325,577
20241112,113800,168583395,3320,3320,3320,3320,151
20241112,113700,168082075,3320,3320,3320,3320,0
20241112,113600,168082075,3320,3320,3320,3320,0
20241112,113500,168082075,3320,3290,3320,3290,159
20241112,113400,167556100,3290,3290,3290,3290,0
20241112,113300,167556100,3290,3290,3290,3290,0
20241112,113200,167556100,3290,3290,3290,3290,300
20241112,113100,166569100,3295,3295,3295,3295,53
20241112,113000,166394465,3295,3295,3295,3295,0
20241112,112900,166394465,3295,3295,3295,3295,0
20241112,112800,166394465,3295,3295,3295,3295,0
20241112,112700,166394465,3295,3295,3295,3295,61
20241112,112600,166193470,3300,3300,3300,3300,14
20241112,112500,166147270,3300,3300,3300,3300,1
20241112,112400,166143970,3300,3305,3305,3300,2
20241112,112300,166137365,3310,3290,3310,3290,2116
20241112,112200,159160080,3290,3290,3290,3290,0
20241112,112100,159160080,3290,3290,3290,3290,84
20241112,112000,158883720,3295,3300,3300,3295,317
20241112,111900,157839190,3295,3295,3295,3295,5
20241112,111800,157822715,3290,3285,3290,3285,280
20241112,111700,156901595,3285,3280,3285,3280,20
20241112,111600,156835965,3280,3280,3280,3280,28
20241112,111500,156744125,3290,3290,3290,3290,0
20241112,111400,156744125,3290,3290,3290,3290,2
20241112,111300,156737545,3285,3285,3285,3285,202
20241112,111200,156073975,3285,3280,3285,3280,20
20241112,111100,156008350,3280,3280,3280,3280,0
20241112,111000,156008350,3280,3280,3280,3280,161
20241112,110900,155480270,3280,3280,3280,3280,0
20241112,110800,155480270,3280,3275,3280,3275,3
20241112,110700,155470440,3275,3270,3275,3265,102
20241112,110600,155137370,3265,3265,3265,3265,0
20241112,110500,155137370,3265,3265,3265,3265,0
20241112,110400,155137370,3265,3265,3265,3265,0
20241112,110300,155137370,3265,3265,3265,3265,466
20241112,110200,153615880,3265,3270,3270,3265,486
20241112,110100,152029070,3280,3280,3280,3280,0
20241112,110000,152029070,3280,3265,3280,3265,197
20241112,105900,151385850,3280,3280,3280,3280,0
20241112,105800,151385850,3280,3280,3280,3280,89
20241112,105700,151093930,3260,3270,3270,3260,24
20241112,105600,151015520,3280,3280,3280,3280,0
20241112,105500,151015520,3280,3280,3280,3280,0
20241112,105400,151015520,3280,3280,3280,3280,0
20241112,105300,151015520,3280,3280,3280,3280,1
20241112,105200,151012240,3270,3270,3270,3270,0
20241112,105100,151012240,3270,3270,3270,3270,0
20241112,105000,151012240,3270,3270,3270,3270,91
20241112,104900,150714670,3290,3275,3290,3275,434
20241112,104800,149291310,3265,3265,3265,3265,0
20241112,104700,149291310,3265,3265,3265,3265,0
20241112,104600,149291310,3265,3265,3265,3265,0
20241112,104500,149291310,3265,3280,3280,3265,110
20241112,104400,148931310,3285,3285,3285,3285,4
20241112,104300,148918170,3285,3290,3290,3285,231
20241112,104200,148158210,3290,3290,3290,3290,300
20241112,104100,147171210,3290,3290,3290,3290,150
20241112,104000,146677710,3300,3290,3300,3290,861
20241112,103900,143841915,3290,3290,3290,3290,0
20241112,103800,143841915,3290,3290,3290,3290,0
20241112,103700,143841915,3290,3290,3290,3290,0
20241112,103600,143841915,3290,3290,3290,3290,7
20241112,103500,143818885,3285,3285,3285,3285,0
20241112,103400,143818885,3285,3285,3285,3285,79
20241112,103300,143559370,3285,3285,3285,3285,2
20241112,103200,143552800,3275,3275,3275,3275,0
20241112,103100,143552800,3275,3275,3275,3275,0
20241112,103000,143552800,3275,3275,3275,3275,1
20241112,102900,143549525,3285,3285,3285,3285,0
20241112,102800,143549525,3285,3285,3285,3285,0
20241112,102700,143549525,3285,3285,3285,3285,0
20241112,102600,143549525,3285,3285,3285,3285,20
20241112,102500,143483825,3285,3285,3285,3285,11
20241112,102400,143447690,3270,3270,3270,3270,0
20241112,102300,143447690,3270,3270,3270,3270,3
20241112,102200,143437880,3260,3270,3270,3260,265
20241112,102100,142573400,3275,3280,3280,3275,108
20241112,102000,142219680,3280,3280,3280,3280,7
20241112,101900,142196720,3285,3285,3285,3285,74
20241112,101800,141953630,3300,3300,3300,3300,0
20241112,101700,141953630,3300,3300,3300,3300,1
20241112,101600,141950330,3300,3300,3300,3300,1
20241112,101500,141947030,3300,3300,3300,3300,0
20241112,101400,141947030,3300,3300,3300,3300,0
20241112,101300,141947030,3300,3300,3300,3300,3
20241112,101200,141937130,3300,3300,3300,3300,0
20241112,101100,141937130,3300,3300,3300,3300,0
20241112,101000,141937130,3300,3300,3300,3300,0
20241112,100900,141937130,3300,3300,3300,3300,0
20241112,100800,141937130,3300,3300,3300,3300,212
20241112,100700,141237530,3300,3300,3300,3300,1
20241112,100600,141234230,3300,3300,3300,3300,0
20241112,100500,141234230,3300,3300,3300,3300,0
20241112,100400,141234230,3300,3300,3300,3300,0
20241112,100300,141234230,3300,3300,3300,3300,51
20241112,100200,141065930,3300,3300,3300,3300,0
20241112,100100,141065930,3300,3295,3300,3295,335
20241112,100000,139961290,3295,3270,3295,3270,512
20241112,095900,138278305,3270,3270,3270,3270,0
20241112,095800,138278305,3270,3275,3275,3260,306
20241112,095700,137279610,3290,3290,3290,3290,1
20241112,095600,137276320,3270,3265,3270,3265,214
20241112,095500,136577605,3290,3265,3290,3260,446
20241112,095400,135111295,3295,3285,3295,3260,12
20241112,095300,135071950,3250,3290,3290,3250,2700
20241112,095200,126250840,3300,3290,3300,3290,27
20241112,095100,126162000,3305,3305,3305,3305,0
20241112,095000,126162000,3305,3305,3305,3305,0
20241112,094900,126162000,3305,3305,3305,3305,0
20241112,094800,126162000,3305,3285,3305,3285,51
20241112,094700,125994405,3285,3290,3290,3285,286
20241112,094600,125053675,3305,3305,3305,3305,0
20241112,094500,125053675,3305,3305,3305,3305,108
20241112,094400,124696735,3305,3305,3305,3305,0
20241112,094300,124696735,3305,3300,3305,3300,3
20241112,094200,124686825,3305,3305,3305,3300,3
20241112,094100,124676915,3300,3295,3300,3295,259
20241112,094000,123823220,3300,3300,3305,3300,483
20241112,093900,122229220,3300,3300,3300,3300,5
20241112,093800,122212720,3300,3300,3320,3300,133
20241112,093700,121772560,3300,3300,3300,3295,213
20241112,093600,121070220,3290,3290,3290,3290,13
20241112,093500,121027450,3300,3290,3300,3290,109
20241112,093400,120667820,3290,3300,3300,3290,135
20241112,093300,120223240,3320,3320,3320,3320,0
20241112,093200,120223240,3320,3300,3320,3300,140
20241112,093100,119759245,3320,3320,3320,3320,0
20241112,093000,119759245,3320,3305,3320,3275,1076
20241112,092900,116215090,3305,3300,3305,3300,502
20241112,092800,114558485,3330,3330,3330,3330,1
20241112,092700,114555155,3325,3255,3325,3255,910
20241112,092600,111530435,3300,3300,3300,3300,103
20241112,092500,111190535,3275,3280,3280,3275,1794
20241112,092400,105313040,3345,3270,3345,3270,2137
20241112,092300,98313895,3275,3240,3275,3225,1318
20241112,092200,94055505,3245,3245,3275,3245,13
20241112,092100,94013290,3245,3275,3275,3245,211
20241112,092000,93328265,3245,3265,3275,3245,50
20241112,091900,93165305,3275,3215,3275,3215,1256
20241112,091800,89116275,3220,3200,3220,3200,2102
20241112,091700,82368615,3185,3185,3205,3185,360
20241112,091600,81221795,3185,3170,3185,3170,136
20241112,091500,80790660,3170,3175,3175,3165,1625
20241112,091400,75638295,3190,3190,3200,3180,2875
20241112,091300,66479860,3185,3190,3190,3180,665
20241112,091200,64358895,3180,3185,3185,3170,2618
20241112,091100,56053905,3180,3185,3190,3175,719
20241112,091000,53767200,3185,3215,3215,3180,2297
20241112,090900,46412620,3220,3200,3220,3200,3931
20241112,090800,33792390,3200,3230,3230,3200,1636
20241112,090700,28540780,3220,3255,3255,3210,762
20241112,090600,26079130,3255,3310,3310,3255,3505
20241112,090500,14596630,3310,3310,3310,3310,61
20241112,090400,14394720,3310,3320,3320,3310,82
20241112,090300,14122795,3320,3350,3365,3320,2086
20241112,090200,7132590,3360,3320,3360,3320,271
20241112,090100,6228740,3320,3310,3320,3310,816
20241112,090000,3526225,3295,3310,3310,3295,1066