KissMeData/014530/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,185800,561551875,3725,3725,3725,3725,440
20241111,185700,561551875,3725,3725,3725,3725,0
20241111,185600,561551875,3725,3725,3725,3725,0
20241111,185500,561551875,3725,3725,3725,3725,0
20241111,185400,561551875,3725,3725,3725,3725,0
20241111,185300,561551875,3725,3725,3725,3725,0
20241111,185200,561551875,3725,3725,3725,3725,0
20241111,185100,561551875,3725,3725,3725,3725,0
20241111,185000,561551875,3725,3725,3725,3725,0
20241111,184900,561551875,3725,3725,3725,3725,0
20241111,184800,561551875,3725,3725,3725,3725,0
20241111,184700,561551875,3725,3725,3725,3725,0
20241111,184600,561551875,3725,3725,3725,3725,0
20241111,184500,561551875,3725,3725,3725,3725,0
20241111,184400,561551875,3725,3725,3725,3725,0
20241111,184300,561551875,3725,3725,3725,3725,0
20241111,184200,561551875,3725,3725,3725,3725,0
20241111,184100,561551875,3725,3725,3725,3725,0
20241111,184000,561551875,3725,3725,3725,3725,0
20241111,183900,561551875,3725,3725,3725,3725,0
20241111,183800,561551875,3725,3725,3725,3725,0
20241111,183700,561551875,3725,3725,3725,3725,0
20241111,183600,561551875,3725,3725,3725,3725,0
20241111,183500,561551875,3725,3725,3725,3725,0
20241111,183400,561551875,3725,3725,3725,3725,0
20241111,183300,561551875,3725,3725,3725,3725,0
20241111,183200,561551875,3725,3725,3725,3725,0
20241111,183100,561551875,3725,3725,3725,3725,0
20241111,183000,561551875,3725,3725,3725,3725,0
20241111,182900,561551875,3725,3725,3725,3725,0
20241111,182800,561551875,3725,3725,3725,3725,440
20241111,182700,561551875,3725,3725,3725,3725,0
20241111,182600,561551875,3725,3725,3725,3725,0
20241111,182500,561551875,3725,3725,3725,3725,0
20241111,182400,561551875,3725,3725,3725,3725,0
20241111,182300,561551875,3725,3725,3725,3725,0
20241111,182200,561551875,3725,3725,3725,3725,0
20241111,182100,561551875,3725,3725,3725,3725,0
20241111,182000,561551875,3725,3725,3725,3725,0
20241111,181900,561551875,3725,3725,3725,3725,0
20241111,181800,561551875,3725,3725,3725,3725,0
20241111,181700,561551875,3725,3725,3725,3725,0
20241111,181600,561551875,3725,3725,3725,3725,0
20241111,181500,561551875,3725,3725,3725,3725,0
20241111,181400,561551875,3725,3725,3725,3725,0
20241111,181300,561551875,3725,3725,3725,3725,0
20241111,181200,561551875,3725,3725,3725,3725,0
20241111,181100,561551875,3725,3725,3725,3725,0
20241111,181000,561551875,3725,3725,3725,3725,0
20241111,180900,561551875,3725,3725,3725,3725,0
20241111,180800,561551875,3725,3725,3725,3725,0
20241111,180700,561551875,3725,3725,3725,3725,0
20241111,180600,561551875,3725,3725,3725,3725,0
20241111,180500,561551875,3725,3725,3725,3725,0
20241111,180400,561551875,3725,3725,3725,3725,0
20241111,180300,561551875,3725,3725,3725,3725,0
20241111,180200,561551875,3725,3725,3725,3725,0
20241111,180100,561551875,3725,3725,3725,3725,0
20241111,180000,561551875,3725,3725,3725,3725,0
20241111,175900,561551875,3725,3725,3725,3725,0
20241111,175800,561551875,3725,3725,3725,3725,440
20241111,175700,561551875,3725,3725,3725,3725,0
20241111,175600,561551875,3725,3725,3725,3725,0
20241111,175500,561551875,3725,3725,3725,3725,0
20241111,175400,561551875,3725,3725,3725,3725,0
20241111,175300,561551875,3725,3725,3725,3725,0
20241111,175200,561551875,3725,3725,3725,3725,0
20241111,175100,561551875,3725,3725,3725,3725,0
20241111,175000,561551875,3725,3725,3725,3725,0
20241111,174900,561551875,3725,3725,3725,3725,0
20241111,174800,561551875,3725,3725,3725,3725,0
20241111,174700,561551875,3725,3725,3725,3725,0
20241111,174600,561551875,3725,3725,3725,3725,0
20241111,174500,561551875,3725,3725,3725,3725,0
20241111,174400,561551875,3725,3725,3725,3725,0
20241111,174300,561551875,3725,3725,3725,3725,0
20241111,174200,561551875,3725,3725,3725,3725,0
20241111,174100,561551875,3725,3725,3725,3725,0
20241111,174000,561551875,3725,3725,3725,3725,0
20241111,173900,561551875,3725,3725,3725,3725,0
20241111,173800,561551875,3725,3725,3725,3725,0
20241111,173700,561551875,3725,3725,3725,3725,0
20241111,173600,561551875,3725,3725,3725,3725,0
20241111,173500,561551875,3725,3725,3725,3725,0
20241111,173400,561551875,3725,3725,3725,3725,0
20241111,173300,561551875,3725,3725,3725,3725,0
20241111,173200,561551875,3725,3725,3725,3725,0
20241111,173100,561551875,3725,3725,3725,3725,0
20241111,173000,561551875,3725,3725,3725,3725,0
20241111,172900,561551875,3725,3725,3725,3725,0
20241111,172800,561551875,3725,3725,3725,3725,440
20241111,172700,561551875,3725,3725,3725,3725,0
20241111,172600,561551875,3725,3725,3725,3725,0
20241111,172500,561551875,3725,3725,3725,3725,0
20241111,172400,561551875,3725,3725,3725,3725,0
20241111,172300,561551875,3725,3725,3725,3725,0
20241111,172200,561551875,3725,3725,3725,3725,0
20241111,172100,561551875,3725,3725,3725,3725,0
20241111,172000,561551875,3725,3725,3725,3725,0
20241111,171900,561551875,3725,3725,3725,3725,0
20241111,171800,561551875,3725,3725,3725,3725,0
20241111,171700,561551875,3725,3725,3725,3725,0
20241111,171600,561551875,3725,3725,3725,3725,0
20241111,171500,561551875,3725,3725,3725,3725,0
20241111,171400,561551875,3725,3725,3725,3725,0
20241111,171300,561551875,3725,3725,3725,3725,0
20241111,171200,561551875,3725,3725,3725,3725,0
20241111,171100,561551875,3725,3725,3725,3725,0
20241111,171000,561551875,3725,3725,3725,3725,0
20241111,170900,561551875,3725,3725,3725,3725,0
20241111,170800,561551875,3725,3725,3725,3725,0
20241111,170700,561551875,3725,3725,3725,3725,0
20241111,170600,561551875,3725,3725,3725,3725,0
20241111,170500,561551875,3725,3725,3725,3725,0
20241111,170400,561551875,3725,3725,3725,3725,0
20241111,170300,561551875,3725,3725,3725,3725,0
20241111,170200,561551875,3725,3725,3725,3725,0
20241111,170100,561551875,3725,3725,3725,3725,0
20241111,170000,561551875,3725,3725,3725,3725,0
20241111,165900,561551875,3725,3725,3725,3725,0
20241111,165800,561551875,3725,3725,3725,3725,440
20241111,165700,561551875,3725,3725,3725,3725,0
20241111,165600,561551875,3725,3725,3725,3725,0
20241111,165500,561551875,3725,3725,3725,3725,0
20241111,165400,561551875,3725,3725,3725,3725,0
20241111,165300,561551875,3725,3725,3725,3725,0
20241111,165200,561551875,3725,3725,3725,3725,0
20241111,165100,561551875,3725,3725,3725,3725,0
20241111,165000,561551875,3725,3725,3725,3725,0
20241111,164900,561551875,3725,3725,3725,3725,0
20241111,164800,561551875,3725,3725,3725,3725,0
20241111,164700,561551875,3725,3725,3725,3725,0
20241111,164600,561551875,3725,3725,3725,3725,0
20241111,164500,561551875,3725,3725,3725,3725,0
20241111,164400,561551875,3725,3725,3725,3725,0
20241111,164300,561551875,3725,3725,3725,3725,0
20241111,164200,561551875,3725,3725,3725,3725,0
20241111,164100,561551875,3725,3725,3725,3725,0
20241111,164000,561551875,3725,3725,3725,3725,0
20241111,163900,561551875,3725,3725,3725,3725,0
20241111,163800,561551875,3725,3725,3725,3725,0
20241111,163700,561551875,3725,3725,3725,3725,0
20241111,163600,561551875,3725,3725,3725,3725,0
20241111,163500,561551875,3725,3725,3725,3725,0
20241111,163400,561551875,3725,3725,3725,3725,0
20241111,163300,561551875,3725,3725,3725,3725,0
20241111,163200,561551875,3725,3725,3725,3725,0
20241111,163100,561551875,3725,3725,3725,3725,0
20241111,163000,561551875,3725,3725,3725,3725,0
20241111,162900,561551875,3725,3725,3725,3725,0
20241111,162800,561551875,3725,3725,3725,3725,440
20241111,162700,561551875,3725,3725,3725,3725,0
20241111,162600,561551875,3725,3725,3725,3725,0
20241111,162500,561551875,3725,3725,3725,3725,0
20241111,162400,561551875,3725,3725,3725,3725,0
20241111,162300,561551875,3725,3725,3725,3725,0
20241111,162200,561551875,3725,3725,3725,3725,0
20241111,162100,561551875,3725,3725,3725,3725,0
20241111,162000,561551875,3725,3725,3725,3725,0
20241111,161900,561551875,3725,3725,3725,3725,0
20241111,161800,561551875,3725,3725,3725,3725,0
20241111,161700,561551875,3725,3725,3725,3725,0
20241111,161600,561551875,3725,3725,3725,3725,0
20241111,161500,561551875,3725,3725,3725,3725,0
20241111,161400,561551875,3725,3725,3725,3725,0
20241111,161300,561551875,3725,3725,3725,3725,0
20241111,161200,561551875,3725,3725,3725,3725,0
20241111,161100,561551875,3725,3725,3725,3725,0
20241111,161000,561551875,3725,3725,3725,3725,0
20241111,160900,561551875,3725,3725,3725,3725,0
20241111,160800,561551875,3725,3725,3725,3725,0
20241111,160700,561551875,3725,3725,3725,3725,0
20241111,160600,561551875,3725,3725,3725,3725,0
20241111,160500,561551875,3725,3725,3725,3725,0
20241111,160400,561551875,3725,3725,3725,3725,0
20241111,160300,561551875,3725,3725,3725,3725,0
20241111,160200,561551875,3725,3725,3725,3725,0
20241111,160100,561551875,3725,3725,3725,3725,0
20241111,160000,561551875,3725,3725,3725,3725,0
20241111,155900,561551875,3725,3725,3725,3725,0
20241111,155800,561551875,3725,3725,3725,3725,440
20241111,155700,561551875,3725,3725,3725,3725,0
20241111,155600,561551875,3725,3725,3725,3725,0
20241111,155500,561551875,3725,3725,3725,3725,0
20241111,155400,561551875,3725,3725,3725,3725,0
20241111,155300,561551875,3725,3725,3725,3725,0
20241111,155200,561551875,3725,3725,3725,3725,0
20241111,155100,561551875,3725,3725,3725,3725,0
20241111,155000,561551875,3725,3725,3725,3725,0
20241111,154900,561551875,3725,3725,3725,3725,0
20241111,154800,561551875,3725,3725,3725,3725,0
20241111,154700,561551875,3725,3725,3725,3725,0
20241111,154600,561551875,3725,3725,3725,3725,0
20241111,154500,561551875,3725,3725,3725,3725,0
20241111,154400,561551875,3725,3725,3725,3725,0
20241111,154300,561551875,3725,3725,3725,3725,0
20241111,154200,561551875,3725,3725,3725,3725,0
20241111,154100,561551875,3725,3725,3725,3725,0
20241111,154000,561551875,3725,3725,3725,3725,0
20241111,153900,561551875,3725,3725,3725,3725,0
20241111,153800,561551875,3725,3725,3725,3725,0
20241111,153700,561551875,3725,3725,3725,3725,0
20241111,153600,561551875,3725,3725,3725,3725,0
20241111,153500,561551875,3725,3725,3725,3725,0
20241111,153400,561551875,3725,3725,3725,3725,0
20241111,153300,561551875,3725,3725,3725,3725,0
20241111,153200,561551875,3725,3725,3725,3725,0
20241111,153100,561551875,3725,3725,3725,3725,0
20241111,153000,561551875,3725,3725,3725,3725,440
20241111,152900,559912875,3715,3715,3715,3715,0
20241111,152800,559912875,3715,3715,3715,3715,0
20241111,152700,559912875,3715,3715,3715,3715,0
20241111,152600,559912875,3715,3715,3715,3715,0
20241111,152500,559912875,3715,3715,3715,3715,0
20241111,152400,559912875,3715,3715,3715,3715,0
20241111,152300,559912875,3715,3715,3715,3715,0
20241111,152200,559912875,3715,3715,3715,3715,0
20241111,152100,559912875,3715,3715,3715,3715,0
20241111,152000,559912875,3715,3715,3715,3715,0
20241111,151900,559912875,3715,3715,3715,3715,118
20241111,151800,559474505,3725,3725,3725,3725,3
20241111,151700,559463330,3725,3725,3725,3725,0
20241111,151600,559463330,3725,3725,3725,3725,0
20241111,151500,559463330,3725,3725,3725,3725,0
20241111,151400,559463330,3725,3725,3725,3725,5
20241111,151300,559444705,3715,3715,3715,3715,0
20241111,151200,559444705,3715,3715,3715,3715,0
20241111,151100,559444705,3715,3715,3715,3715,0
20241111,151000,559444705,3715,3715,3715,3715,0
20241111,150900,559444705,3715,3720,3720,3715,1300
20241111,150800,554614170,3725,3725,3725,3725,50
20241111,150700,554427920,3725,3725,3725,3725,0
20241111,150600,554427920,3725,3725,3725,3725,0
20241111,150500,554427920,3725,3725,3725,3725,4000
20241111,150400,539527920,3715,3715,3715,3715,0
20241111,150300,539527920,3715,3715,3715,3715,1000
20241111,150200,535812920,3715,3715,3715,3715,0
20241111,150100,535812920,3715,3720,3720,3715,8911
20241111,150000,502708205,3725,3725,3725,3725,7
20241111,145900,502682130,3725,3725,3725,3725,0
20241111,145800,502682130,3725,3725,3725,3725,0
20241111,145700,502682130,3725,3725,3725,3725,0
20241111,145600,502682130,3725,3725,3725,3725,3
20241111,145500,502670955,3725,3725,3725,3725,2
20241111,145400,502663505,3720,3720,3720,3720,2
20241111,145300,502656065,3720,3720,3720,3720,0
20241111,145200,502656065,3720,3720,3720,3720,0
20241111,145100,502656065,3720,3720,3720,3720,356
20241111,145000,501331745,3720,3720,3720,3720,2
20241111,144900,501324305,3725,3725,3725,3725,0
20241111,144800,501324305,3725,3725,3725,3725,2
20241111,144700,501316855,3720,3720,3720,3720,108
20241111,144600,500915095,3720,3720,3720,3720,0
20241111,144500,500915095,3720,3720,3720,3720,0
20241111,144400,500915095,3720,3720,3720,3720,2423
20241111,144300,491901535,3720,3720,3720,3720,0
20241111,144200,491901535,3720,3720,3720,3720,0
20241111,144100,491901535,3720,3720,3720,3720,0
20241111,144000,491901535,3720,3720,3720,3720,86
20241111,143900,491581615,3720,3720,3720,3720,0
20241111,143800,491581615,3720,3720,3720,3720,0
20241111,143700,491581615,3720,3720,3720,3720,19
20241111,143600,491510935,3720,3720,3720,3720,0
20241111,143500,491510935,3720,3720,3720,3720,0
20241111,143400,491510935,3720,3720,3720,3720,0
20241111,143300,491510935,3720,3720,3720,3720,30
20241111,143200,491399335,3720,3720,3720,3720,50
20241111,143100,491213335,3725,3725,3725,3725,0
20241111,143000,491213335,3725,3725,3725,3725,0
20241111,142900,491213335,3725,3725,3725,3725,100
20241111,142800,490840835,3725,3725,3725,3725,0
20241111,142700,490840835,3725,3725,3725,3725,0
20241111,142600,490840835,3725,3725,3725,3725,0
20241111,142500,490840835,3725,3725,3725,3725,10
20241111,142400,490803585,3725,3725,3725,3725,0
20241111,142300,490803585,3725,3725,3725,3725,0
20241111,142200,490803585,3725,3725,3725,3725,1333
20241111,142100,485838160,3720,3720,3720,3720,31
20241111,142000,485722840,3725,3725,3725,3725,0
20241111,141900,485722840,3725,3725,3725,3725,100
20241111,141800,485350340,3725,3725,3725,3725,0
20241111,141700,485350340,3725,3725,3725,3725,0
20241111,141600,485350340,3725,3725,3725,3725,0
20241111,141500,485350340,3725,3725,3725,3725,11
20241111,141400,485309365,3725,3725,3725,3725,101
20241111,141300,484933140,3725,3725,3725,3725,0
20241111,141200,484933140,3725,3725,3725,3725,100
20241111,141100,484560640,3720,3720,3720,3720,0
20241111,141000,484560640,3720,3720,3720,3720,0
20241111,140900,484560640,3720,3720,3720,3720,0
20241111,140800,484560640,3720,3720,3720,3720,0
20241111,140700,484560640,3720,3720,3720,3720,500
20241111,140600,482700640,3715,3715,3715,3715,2151
20241111,140500,474709675,3710,3710,3710,3710,329
20241111,140400,473489085,3710,3710,3710,3710,1
20241111,140300,473485375,3710,3710,3710,3710,0
20241111,140200,473485375,3710,3710,3710,3710,150
20241111,140100,472928875,3710,3710,3710,3710,0
20241111,140000,472928875,3710,3710,3710,3710,0
20241111,135900,472928875,3710,3710,3710,3710,0
20241111,135800,472928875,3710,3710,3710,3710,0
20241111,135700,472928875,3710,3710,3710,3710,0
20241111,135600,472928875,3710,3710,3710,3710,0
20241111,135500,472928875,3710,3710,3710,3710,0
20241111,135400,472928875,3710,3710,3710,3710,0
20241111,135300,472928875,3710,3710,3710,3710,7322
20241111,135200,445764255,3715,3715,3715,3715,0
20241111,135100,445764255,3715,3715,3715,3715,30
20241111,135000,445652805,3715,3715,3715,3715,13
20241111,134900,445604510,3715,3725,3730,3715,9718
20241111,134800,409494595,3730,3730,3730,3730,1
20241111,134700,409490865,3725,3725,3725,3725,0
20241111,134600,409490865,3725,3725,3725,3725,541
20241111,134500,407475640,3725,3725,3725,3725,208
20241111,134400,406700840,3720,3720,3720,3720,0
20241111,134300,406700840,3720,3720,3720,3720,0
20241111,134200,406700840,3720,3720,3720,3720,49
20241111,134100,406518560,3725,3725,3725,3725,42
20241111,134000,406362110,3730,3730,3730,3730,10
20241111,133900,406324810,3730,3730,3730,3730,0
20241111,133800,406324810,3730,3730,3730,3730,1
20241111,133700,406321080,3730,3730,3730,3730,1
20241111,133600,406317350,3725,3725,3725,3725,115
20241111,133500,405888975,3720,3720,3720,3720,0
20241111,133400,405888975,3720,3720,3720,3720,0
20241111,133300,405888975,3720,3715,3720,3715,157
20241111,133200,405305470,3715,3715,3715,3715,1
20241111,133100,405301755,3715,3720,3720,3715,1089
20241111,133000,401255675,3720,3720,3720,3720,51
20241111,132900,401065955,3720,3720,3720,3720,50
20241111,132800,400879955,3725,3725,3725,3725,0
20241111,132700,400879955,3725,3720,3725,3720,2814
20241111,132600,390411845,3715,3715,3715,3715,0
20241111,132500,390411845,3715,3715,3715,3715,5171
20241111,132400,371201580,3715,3720,3720,3715,442
20241111,132300,369557840,3725,3725,3725,3725,1
20241111,132200,369554115,3720,3725,3725,3720,101
20241111,132100,369178390,3725,3725,3725,3725,0
20241111,132000,369178390,3725,3725,3725,3725,0
20241111,131900,369178390,3725,3725,3725,3725,30
20241111,131800,369066640,3725,3725,3725,3725,0
20241111,131700,369066640,3725,3725,3725,3725,10
20241111,131600,369029390,3730,3730,3730,3730,0
20241111,131500,369029390,3730,3730,3730,3730,10
20241111,131400,368992090,3715,3725,3725,3715,5200
20241111,131300,349650200,3735,3725,3735,3725,5
20241111,131200,349631565,3725,3725,3725,3725,1
20241111,131100,349627840,3730,3725,3730,3725,2243
20241111,131000,341266465,3730,3730,3730,3730,0
20241111,130900,341266465,3730,3730,3730,3730,0
20241111,130800,341266465,3730,3730,3730,3730,4000
20241111,130700,326346465,3730,3730,3730,3730,0
20241111,130600,326346465,3730,3730,3730,3730,0
20241111,130500,326346465,3730,3730,3730,3730,0
20241111,130400,326346465,3730,3730,3730,3730,0
20241111,130300,326346465,3730,3725,3730,3725,5
20241111,130200,326327820,3725,3725,3725,3725,1
20241111,130100,326324095,3730,3730,3730,3730,0
20241111,130000,326324095,3730,3730,3730,3730,3
20241111,125900,326312905,3730,3730,3730,3730,0
20241111,125800,326312905,3730,3730,3730,3730,0
20241111,125700,326312905,3730,3730,3730,3730,0
20241111,125600,326312905,3730,3730,3730,3730,0
20241111,125500,326312905,3730,3730,3730,3730,10
20241111,125400,326275605,3730,3730,3730,3730,0
20241111,125300,326275605,3730,3730,3730,3730,0
20241111,125200,326275605,3730,3725,3730,3725,2
20241111,125100,326268150,3725,3725,3725,3725,0
20241111,125000,326268150,3725,3725,3725,3725,10
20241111,124900,326230900,3730,3725,3730,3725,152
20241111,124800,325664695,3730,3730,3730,3730,0
20241111,124700,325664695,3730,3720,3730,3720,102
20241111,124600,325285245,3720,3720,3720,3720,180
20241111,124500,324615645,3720,3720,3725,3720,2067
20241111,124400,316916765,3720,3720,3720,3720,0
20241111,124300,316916765,3720,3720,3720,3720,0
20241111,124200,316916765,3720,3720,3720,3720,1
20241111,124100,316913045,3715,3715,3715,3715,0
20241111,124000,316913045,3715,3720,3720,3715,6728
20241111,123900,291908525,3715,3715,3715,3715,7
20241111,123800,291882520,3720,3720,3720,3720,0
20241111,123700,291882520,3720,3720,3720,3720,2
20241111,123600,291875080,3720,3720,3720,3720,3
20241111,123500,291863920,3720,3720,3720,3720,0
20241111,123400,291863920,3720,3720,3720,3720,0
20241111,123300,291863920,3720,3720,3720,3720,225
20241111,123200,291026920,3715,3715,3715,3715,0
20241111,123100,291026920,3715,3715,3715,3715,38
20241111,123000,290885750,3720,3720,3720,3720,0
20241111,122900,290885750,3720,3720,3720,3720,0
20241111,122800,290885750,3720,3720,3720,3720,4
20241111,122700,290870870,3720,3720,3720,3720,2
20241111,122600,290863430,3715,3715,3715,3715,1930
20241111,122500,283693480,3720,3720,3720,3720,82
20241111,122400,283388440,3715,3715,3715,3715,0
20241111,122300,283388440,3715,3715,3715,3715,881
20241111,122200,280115525,3715,3715,3715,3715,0
20241111,122100,280115525,3715,3715,3715,3715,0
20241111,122000,280115525,3715,3715,3715,3715,321
20241111,121900,278923010,3720,3720,3720,3720,0
20241111,121800,278923010,3720,3720,3720,3720,0
20241111,121700,278923010,3720,3720,3720,3720,0
20241111,121600,278923010,3720,3720,3720,3720,201
20241111,121500,278175290,3720,3720,3720,3720,2
20241111,121400,278167850,3715,3715,3715,3715,0
20241111,121300,278167850,3715,3715,3715,3715,0
20241111,121200,278167850,3715,3715,3715,3715,0
20241111,121100,278167850,3715,3715,3715,3715,0
20241111,121000,278167850,3715,3715,3715,3715,0
20241111,120900,278167850,3715,3715,3715,3715,2189
20241111,120800,270035715,3715,3715,3715,3715,0
20241111,120700,270035715,3715,3715,3715,3715,1029
20241111,120600,266212980,3715,3715,3715,3715,0
20241111,120500,266212980,3715,3715,3715,3715,0
20241111,120400,266212980,3715,3715,3715,3715,0
20241111,120300,266212980,3715,3715,3715,3715,600
20241111,120200,263983980,3715,3715,3715,3715,0
20241111,120100,263983980,3715,3715,3715,3715,0
20241111,120000,263983980,3715,3715,3715,3715,1
20241111,115900,263980265,3715,3715,3715,3715,0
20241111,115800,263980265,3715,3715,3715,3715,0
20241111,115700,263980265,3715,3715,3715,3715,0
20241111,115600,263980265,3715,3715,3715,3715,0
20241111,115500,263980265,3715,3715,3715,3715,0
20241111,115400,263980265,3715,3715,3715,3715,10000
20241111,115300,226830265,3715,3715,3715,3715,4
20241111,115200,226815405,3720,3720,3720,3720,0
20241111,115100,226815405,3720,3720,3720,3720,1
20241111,115000,226811685,3720,3720,3720,3720,0
20241111,114900,226811685,3720,3720,3720,3720,0
20241111,114800,226811685,3720,3720,3720,3720,0
20241111,114700,226811685,3720,3720,3720,3720,0
20241111,114600,226811685,3720,3720,3720,3720,0
20241111,114500,226811685,3720,3720,3720,3720,0
20241111,114400,226811685,3720,3720,3720,3720,0
20241111,114300,226811685,3720,3720,3720,3720,0
20241111,114200,226811685,3720,3720,3720,3720,2
20241111,114100,226804245,3715,3715,3715,3715,0
20241111,114000,226804245,3715,3715,3715,3715,0
20241111,113900,226804245,3715,3715,3715,3715,2
20241111,113800,226796815,3715,3715,3715,3715,200
20241111,113700,226053815,3715,3715,3715,3715,0
20241111,113600,226053815,3715,3715,3715,3715,0
20241111,113500,226053815,3715,3715,3715,3715,0
20241111,113400,226053815,3715,3715,3715,3715,0
20241111,113300,226053815,3715,3715,3715,3715,0
20241111,113200,226053815,3715,3715,3715,3715,431
20241111,113100,224452650,3720,3715,3720,3715,2640
20241111,113000,214645035,3720,3720,3720,3720,0
20241111,112900,214645035,3720,3720,3720,3720,0
20241111,112800,214645035,3720,3720,3720,3720,0
20241111,112700,214645035,3720,3720,3720,3720,43
20241111,112600,214485075,3720,3720,3720,3720,300
20241111,112500,213369075,3720,3720,3720,3720,0
20241111,112400,213369075,3720,3720,3720,3720,0
20241111,112300,213369075,3720,3720,3720,3720,1
20241111,112200,213365355,3715,3715,3715,3715,0
20241111,112100,213365355,3715,3715,3715,3715,0
20241111,112000,213365355,3715,3715,3715,3715,0
20241111,111900,213365355,3715,3715,3715,3715,1
20241111,111800,213361640,3715,3715,3715,3715,128
20241111,111700,212886120,3715,3715,3715,3715,2000
20241111,111600,205456120,3715,3715,3715,3715,3500
20241111,111500,192453620,3720,3720,3720,3720,0
20241111,111400,192453620,3720,3720,3720,3720,0
20241111,111300,192453620,3720,3720,3720,3720,0
20241111,111200,192453620,3720,3720,3720,3720,1
20241111,111100,192449900,3720,3720,3720,3720,0
20241111,111000,192449900,3720,3720,3720,3715,734
20241111,110900,189720755,3715,3715,3715,3715,1273
20241111,110800,184991560,3715,3715,3715,3715,800
20241111,110700,182019560,3715,3715,3715,3715,761
20241111,110600,179192445,3720,3720,3720,3720,5
20241111,110500,179173845,3720,3720,3720,3720,0
20241111,110400,179173845,3720,3720,3720,3720,3
20241111,110300,179162685,3720,3720,3720,3720,0
20241111,110200,179162685,3720,3715,3720,3715,32
20241111,110100,179043795,3720,3720,3720,3720,0
20241111,110000,179043795,3720,3720,3720,3720,0
20241111,105900,179043795,3720,3720,3720,3720,0
20241111,105800,179043795,3720,3720,3720,3720,1
20241111,105700,179040075,3715,3720,3720,3715,2000
20241111,105600,171610070,3725,3725,3725,3725,0
20241111,105500,171610070,3725,3725,3725,3715,33
20241111,105400,171487365,3715,3715,3715,3715,0
20241111,105300,171487365,3715,3715,3715,3715,1062
20241111,105200,167542035,3715,3715,3715,3715,0
20241111,105100,167542035,3715,3720,3720,3715,1150
20241111,105000,163269325,3725,3725,3725,3725,0
20241111,104900,163269325,3725,3725,3725,3725,45
20241111,104800,163101700,3725,3725,3725,3725,0
20241111,104700,163101700,3725,3725,3725,3725,0
20241111,104600,163101700,3725,3725,3725,3725,0
20241111,104500,163101700,3725,3725,3725,3725,0
20241111,104400,163101700,3725,3725,3725,3725,7
20241111,104300,163075625,3720,3725,3725,3720,291
20241111,104200,161993075,3725,3725,3725,3725,0
20241111,104100,161993075,3725,3725,3725,3725,1
20241111,104000,161989350,3720,3720,3720,3720,0
20241111,103900,161989350,3720,3720,3720,3720,269
20241111,103800,160988670,3720,3720,3720,3715,73
20241111,103700,160717270,3720,3720,3720,3720,17
20241111,103600,160654030,3720,3720,3720,3720,0
20241111,103500,160654030,3720,3720,3720,3720,200
20241111,103400,159910030,3720,3720,3720,3720,0
20241111,103300,159910030,3720,3720,3720,3720,1
20241111,103200,159906310,3720,3720,3720,3720,5
20241111,103100,159887710,3720,3720,3720,3720,200
20241111,103000,159143710,3725,3725,3725,3725,0
20241111,102900,159143710,3725,3725,3725,3725,101
20241111,102800,158767485,3725,3725,3725,3725,100
20241111,102700,158394985,3725,3725,3725,3725,0
20241111,102600,158394985,3725,3725,3725,3725,0
20241111,102500,158394985,3725,3725,3725,3725,30
20241111,102400,158283235,3725,3725,3725,3725,0
20241111,102300,158283235,3725,3725,3725,3725,1
20241111,102200,158279510,3715,3715,3715,3715,3
20241111,102100,158268365,3725,3725,3725,3725,0
20241111,102000,158268365,3725,3725,3725,3725,0
20241111,101900,158268365,3725,3725,3725,3725,8
20241111,101800,158238565,3715,3715,3715,3715,0
20241111,101700,158238565,3715,3715,3715,3715,0
20241111,101600,158238565,3715,3715,3715,3715,0
20241111,101500,158238565,3715,3715,3715,3715,0
20241111,101400,158238565,3715,3715,3715,3715,0
20241111,101300,158238565,3715,3720,3720,3715,7820
20241111,101200,129174760,3725,3725,3725,3725,0
20241111,101100,129174760,3725,3725,3725,3725,6
20241111,101000,129152410,3725,3725,3725,3725,0
20241111,100900,129152410,3725,3720,3725,3720,7
20241111,100800,129126360,3720,3720,3720,3720,15
20241111,100700,129070560,3715,3715,3715,3715,0
20241111,100600,129070560,3715,3715,3715,3715,58
20241111,100500,128855090,3715,3715,3715,3715,345
20241111,100400,127573415,3720,3720,3720,3720,2
20241111,100300,127565975,3720,3720,3720,3720,0
20241111,100200,127565975,3720,3715,3720,3715,804
20241111,100100,124575580,3715,3720,3720,3715,4133
20241111,100000,109201045,3725,3725,3725,3725,0
20241111,095900,109201045,3725,3725,3725,3725,0
20241111,095800,109201045,3725,3725,3725,3725,100
20241111,095700,108828545,3730,3730,3730,3730,20
20241111,095600,108753945,3735,3735,3735,3735,0
20241111,095500,108753945,3735,3735,3735,3735,300
20241111,095400,107633445,3735,3735,3735,3735,0
20241111,095300,107633445,3735,3735,3735,3735,0
20241111,095200,107633445,3735,3735,3735,3735,0
20241111,095100,107633445,3735,3735,3735,3735,0
20241111,095000,107633445,3735,3735,3735,3735,0
20241111,094900,107633445,3735,3735,3735,3735,6
20241111,094800,107611035,3720,3720,3720,3720,0
20241111,094700,107611035,3720,3720,3720,3720,13
20241111,094600,107562675,3720,3720,3720,3720,0
20241111,094500,107562675,3720,3720,3720,3720,124
20241111,094400,107101395,3720,3725,3725,3720,5419
20241111,094300,86935190,3735,3735,3735,3735,1
20241111,094200,86931455,3735,3735,3735,3725,7
20241111,094100,86905350,3735,3735,3735,3735,2
20241111,094000,86897880,3735,3735,3735,3735,2
20241111,093900,86890410,3725,3730,3730,3725,130
20241111,093800,86405660,3735,3735,3735,3735,4
20241111,093700,86390720,3735,3735,3735,3735,0
20241111,093600,86390720,3735,3735,3735,3735,0
20241111,093500,86390720,3735,3735,3735,3735,50
20241111,093400,86203970,3720,3725,3725,3720,300
20241111,093300,85087950,3735,3735,3735,3735,0
20241111,093200,85087950,3735,3735,3735,3735,1
20241111,093100,85084215,3720,3720,3720,3720,0
20241111,093000,85084215,3720,3725,3725,3720,280
20241111,092900,84042365,3720,3720,3720,3720,2000
20241111,092800,76602365,3720,3725,3725,3720,1591
20241111,092700,70678840,3720,3720,3720,3720,0
20241111,092600,70678840,3720,3720,3720,3720,0
20241111,092500,70678840,3720,3720,3720,3720,0
20241111,092400,70678840,3720,3720,3720,3720,0
20241111,092300,70678840,3720,3725,3725,3720,1569
20241111,092200,64836815,3730,3730,3730,3730,1787
20241111,092100,58171305,3740,3740,3740,3740,1
20241111,092000,58167565,3735,3735,3735,3735,1077
20241111,091900,54144970,3735,3735,3735,3735,2
20241111,091800,54137500,3730,3730,3730,3730,0
20241111,091700,54137500,3730,3740,3740,3730,8303
20241111,091600,23165320,3730,3730,3730,3730,0
20241111,091500,23165320,3730,3730,3730,3730,2
20241111,091400,23157860,3730,3735,3735,3730,721
20241111,091300,20467870,3735,3735,3735,3735,0
20241111,091200,20467870,3735,3735,3735,3735,1008
20241111,091100,16702990,3735,3740,3740,3735,73
20241111,091000,16430330,3740,3740,3740,3740,0
20241111,090900,16430330,3740,3735,3740,3730,1301
20241111,090800,11577090,3735,3735,3735,3735,42
20241111,090700,11420220,3730,3735,3735,3730,582
20241111,090600,9246470,3735,3735,3735,3735,87
20241111,090500,8921525,3740,3740,3740,3740,1
20241111,090400,8917785,3740,3730,3740,3730,380
20241111,090300,7497635,3730,3740,3740,3730,651
20241111,090200,5063565,3740,3755,3755,3740,1036
20241111,090100,1175345,3765,3765,3765,3765,3
20241111,090000,1164050,3755,3755,3755,3755,310