KissMeData/045300/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,192600,40191525,2625,2625,2625,2625,840
20241111,192500,40191525,2625,2625,2625,2625,0
20241111,192400,40191525,2625,2625,2625,2625,0
20241111,192300,40191525,2625,2625,2625,2625,0
20241111,192200,40191525,2625,2625,2625,2625,0
20241111,192100,40191525,2625,2625,2625,2625,0
20241111,192000,40191525,2625,2625,2625,2625,0
20241111,191900,40191525,2625,2625,2625,2625,0
20241111,191800,40191525,2625,2625,2625,2625,0
20241111,191700,40191525,2625,2625,2625,2625,0
20241111,191600,40191525,2625,2625,2625,2625,0
20241111,191500,40191525,2625,2625,2625,2625,0
20241111,191400,40191525,2625,2625,2625,2625,0
20241111,191300,40191525,2625,2625,2625,2625,0
20241111,191200,40191525,2625,2625,2625,2625,0
20241111,191100,40191525,2625,2625,2625,2625,0
20241111,191000,40191525,2625,2625,2625,2625,0
20241111,190900,40191525,2625,2625,2625,2625,0
20241111,190800,40191525,2625,2625,2625,2625,0
20241111,190700,40191525,2625,2625,2625,2625,0
20241111,190600,40191525,2625,2625,2625,2625,0
20241111,190500,40191525,2625,2625,2625,2625,0
20241111,190400,40191525,2625,2625,2625,2625,0
20241111,190300,40191525,2625,2625,2625,2625,0
20241111,190200,40191525,2625,2625,2625,2625,0
20241111,190100,40191525,2625,2625,2625,2625,0
20241111,190000,40191525,2625,2625,2625,2625,0
20241111,185900,40191525,2625,2625,2625,2625,0
20241111,185800,40191525,2625,2625,2625,2625,0
20241111,185700,40191525,2625,2625,2625,2625,0
20241111,185600,40191525,2625,2625,2625,2625,840
20241111,185500,40191525,2625,2625,2625,2625,0
20241111,185400,40191525,2625,2625,2625,2625,0
20241111,185300,40191525,2625,2625,2625,2625,0
20241111,185200,40191525,2625,2625,2625,2625,0
20241111,185100,40191525,2625,2625,2625,2625,0
20241111,185000,40191525,2625,2625,2625,2625,0
20241111,184900,40191525,2625,2625,2625,2625,0
20241111,184800,40191525,2625,2625,2625,2625,0
20241111,184700,40191525,2625,2625,2625,2625,0
20241111,184600,40191525,2625,2625,2625,2625,0
20241111,184500,40191525,2625,2625,2625,2625,0
20241111,184400,40191525,2625,2625,2625,2625,0
20241111,184300,40191525,2625,2625,2625,2625,0
20241111,184200,40191525,2625,2625,2625,2625,0
20241111,184100,40191525,2625,2625,2625,2625,0
20241111,184000,40191525,2625,2625,2625,2625,0
20241111,183900,40191525,2625,2625,2625,2625,0
20241111,183800,40191525,2625,2625,2625,2625,0
20241111,183700,40191525,2625,2625,2625,2625,0
20241111,183600,40191525,2625,2625,2625,2625,0
20241111,183500,40191525,2625,2625,2625,2625,0
20241111,183400,40191525,2625,2625,2625,2625,0
20241111,183300,40191525,2625,2625,2625,2625,0
20241111,183200,40191525,2625,2625,2625,2625,0
20241111,183100,40191525,2625,2625,2625,2625,0
20241111,183000,40191525,2625,2625,2625,2625,0
20241111,182900,40191525,2625,2625,2625,2625,0
20241111,182800,40191525,2625,2625,2625,2625,0
20241111,182700,40191525,2625,2625,2625,2625,0
20241111,182600,40191525,2625,2625,2625,2625,840
20241111,182500,40191525,2625,2625,2625,2625,0
20241111,182400,40191525,2625,2625,2625,2625,0
20241111,182300,40191525,2625,2625,2625,2625,0
20241111,182200,40191525,2625,2625,2625,2625,0
20241111,182100,40191525,2625,2625,2625,2625,0
20241111,182000,40191525,2625,2625,2625,2625,0
20241111,181900,40191525,2625,2625,2625,2625,0
20241111,181800,40191525,2625,2625,2625,2625,0
20241111,181700,40191525,2625,2625,2625,2625,0
20241111,181600,40191525,2625,2625,2625,2625,0
20241111,181500,40191525,2625,2625,2625,2625,0
20241111,181400,40191525,2625,2625,2625,2625,0
20241111,181300,40191525,2625,2625,2625,2625,0
20241111,181200,40191525,2625,2625,2625,2625,0
20241111,181100,40191525,2625,2625,2625,2625,0
20241111,181000,40191525,2625,2625,2625,2625,0
20241111,180900,40191525,2625,2625,2625,2625,0
20241111,180800,40191525,2625,2625,2625,2625,0
20241111,180700,40191525,2625,2625,2625,2625,0
20241111,180600,40191525,2625,2625,2625,2625,0
20241111,180500,40191525,2625,2625,2625,2625,0
20241111,180400,40191525,2625,2625,2625,2625,0
20241111,180300,40191525,2625,2625,2625,2625,0
20241111,180200,40191525,2625,2625,2625,2625,0
20241111,180100,40191525,2625,2625,2625,2625,0
20241111,180000,40191525,2625,2625,2625,2625,0
20241111,175900,40191525,2625,2625,2625,2625,0
20241111,175800,40191525,2625,2625,2625,2625,0
20241111,175700,40191525,2625,2625,2625,2625,0
20241111,175600,40191525,2625,2625,2625,2625,840
20241111,175500,40191525,2625,2625,2625,2625,0
20241111,175400,40191525,2625,2625,2625,2625,0
20241111,175300,40191525,2625,2625,2625,2625,0
20241111,175200,40191525,2625,2625,2625,2625,0
20241111,175100,40191525,2625,2625,2625,2625,0
20241111,175000,40191525,2625,2625,2625,2625,0
20241111,174900,40191525,2625,2625,2625,2625,0
20241111,174800,40191525,2625,2625,2625,2625,0
20241111,174700,40191525,2625,2625,2625,2625,0
20241111,174600,40191525,2625,2625,2625,2625,0
20241111,174500,40191525,2625,2625,2625,2625,0
20241111,174400,40191525,2625,2625,2625,2625,0
20241111,174300,40191525,2625,2625,2625,2625,0
20241111,174200,40191525,2625,2625,2625,2625,0
20241111,174100,40191525,2625,2625,2625,2625,0
20241111,174000,40191525,2625,2625,2625,2625,0
20241111,173900,40191525,2625,2625,2625,2625,0
20241111,173800,40191525,2625,2625,2625,2625,0
20241111,173700,40191525,2625,2625,2625,2625,0
20241111,173600,40191525,2625,2625,2625,2625,0
20241111,173500,40191525,2625,2625,2625,2625,0
20241111,173400,40191525,2625,2625,2625,2625,0
20241111,173300,40191525,2625,2625,2625,2625,0
20241111,173200,40191525,2625,2625,2625,2625,0
20241111,173100,40191525,2625,2625,2625,2625,0
20241111,173000,40191525,2625,2625,2625,2625,0
20241111,172900,40191525,2625,2625,2625,2625,0
20241111,172800,40191525,2625,2625,2625,2625,0
20241111,172700,40191525,2625,2625,2625,2625,0
20241111,172600,40191525,2625,2625,2625,2625,840
20241111,172500,40191525,2625,2625,2625,2625,0
20241111,172400,40191525,2625,2625,2625,2625,0
20241111,172300,40191525,2625,2625,2625,2625,0
20241111,172200,40191525,2625,2625,2625,2625,0
20241111,172100,40191525,2625,2625,2625,2625,0
20241111,172000,40191525,2625,2625,2625,2625,0
20241111,171900,40191525,2625,2625,2625,2625,0
20241111,171800,40191525,2625,2625,2625,2625,0
20241111,171700,40191525,2625,2625,2625,2625,0
20241111,171600,40191525,2625,2625,2625,2625,0
20241111,171500,40191525,2625,2625,2625,2625,0
20241111,171400,40191525,2625,2625,2625,2625,0
20241111,171300,40191525,2625,2625,2625,2625,0
20241111,171200,40191525,2625,2625,2625,2625,0
20241111,171100,40191525,2625,2625,2625,2625,0
20241111,171000,40191525,2625,2625,2625,2625,0
20241111,170900,40191525,2625,2625,2625,2625,0
20241111,170800,40191525,2625,2625,2625,2625,0
20241111,170700,40191525,2625,2625,2625,2625,0
20241111,170600,40191525,2625,2625,2625,2625,0
20241111,170500,40191525,2625,2625,2625,2625,0
20241111,170400,40191525,2625,2625,2625,2625,0
20241111,170300,40191525,2625,2625,2625,2625,0
20241111,170200,40191525,2625,2625,2625,2625,0
20241111,170100,40191525,2625,2625,2625,2625,0
20241111,170000,40191525,2625,2625,2625,2625,0
20241111,165900,40191525,2625,2625,2625,2625,0
20241111,165800,40191525,2625,2625,2625,2625,0
20241111,165700,40191525,2625,2625,2625,2625,0
20241111,165600,40191525,2625,2625,2625,2625,840
20241111,165500,40191525,2625,2625,2625,2625,0
20241111,165400,40191525,2625,2625,2625,2625,0
20241111,165300,40191525,2625,2625,2625,2625,0
20241111,165200,40191525,2625,2625,2625,2625,0
20241111,165100,40191525,2625,2625,2625,2625,0
20241111,165000,40191525,2625,2625,2625,2625,0
20241111,164900,40191525,2625,2625,2625,2625,0
20241111,164800,40191525,2625,2625,2625,2625,0
20241111,164700,40191525,2625,2625,2625,2625,0
20241111,164600,40191525,2625,2625,2625,2625,0
20241111,164500,40191525,2625,2625,2625,2625,0
20241111,164400,40191525,2625,2625,2625,2625,0
20241111,164300,40191525,2625,2625,2625,2625,0
20241111,164200,40191525,2625,2625,2625,2625,0
20241111,164100,40191525,2625,2625,2625,2625,0
20241111,164000,40191525,2625,2625,2625,2625,0
20241111,163900,40191525,2625,2625,2625,2625,0
20241111,163800,40191525,2625,2625,2625,2625,0
20241111,163700,40191525,2625,2625,2625,2625,0
20241111,163600,40191525,2625,2625,2625,2625,0
20241111,163500,40191525,2625,2625,2625,2625,0
20241111,163400,40191525,2625,2625,2625,2625,0
20241111,163300,40191525,2625,2625,2625,2625,0
20241111,163200,40191525,2625,2625,2625,2625,0
20241111,163100,40191525,2625,2625,2625,2625,0
20241111,163000,40191525,2625,2625,2625,2625,0
20241111,162900,40191525,2625,2625,2625,2625,0
20241111,162800,40191525,2625,2625,2625,2625,0
20241111,162700,40191525,2625,2625,2625,2625,0
20241111,162600,40191525,2625,2625,2625,2625,840
20241111,162500,40191525,2625,2625,2625,2625,0
20241111,162400,40191525,2625,2625,2625,2625,0
20241111,162300,40191525,2625,2625,2625,2625,0
20241111,162200,40191525,2625,2625,2625,2625,0
20241111,162100,40191525,2625,2625,2625,2625,0
20241111,162000,40191525,2625,2625,2625,2625,0
20241111,161900,40191525,2625,2625,2625,2625,0
20241111,161800,40191525,2625,2625,2625,2625,0
20241111,161700,40191525,2625,2625,2625,2625,0
20241111,161600,40191525,2625,2625,2625,2625,0
20241111,161500,40191525,2625,2625,2625,2625,0
20241111,161400,40191525,2625,2625,2625,2625,0
20241111,161300,40191525,2625,2625,2625,2625,0
20241111,161200,40191525,2625,2625,2625,2625,0
20241111,161100,40191525,2625,2625,2625,2625,0
20241111,161000,40191525,2625,2625,2625,2625,0
20241111,160900,40191525,2625,2625,2625,2625,0
20241111,160800,40191525,2625,2625,2625,2625,0
20241111,160700,40191525,2625,2625,2625,2625,0
20241111,160600,40191525,2625,2625,2625,2625,0
20241111,160500,40191525,2625,2625,2625,2625,0
20241111,160400,40191525,2625,2625,2625,2625,0
20241111,160300,40191525,2625,2625,2625,2625,0
20241111,160200,40191525,2625,2625,2625,2625,0
20241111,160100,40191525,2625,2625,2625,2625,0
20241111,160000,40191525,2625,2625,2625,2625,0
20241111,155900,40191525,2625,2625,2625,2625,0
20241111,155800,40191525,2625,2625,2625,2625,0
20241111,155700,40191525,2625,2625,2625,2625,0
20241111,155600,40191525,2625,2625,2625,2625,840
20241111,155500,40191525,2625,2625,2625,2625,0
20241111,155400,40191525,2625,2625,2625,2625,0
20241111,155300,40191525,2625,2625,2625,2625,0
20241111,155200,40191525,2625,2625,2625,2625,0
20241111,155100,40191525,2625,2625,2625,2625,0
20241111,155000,40191525,2625,2625,2625,2625,0
20241111,154900,40191525,2625,2625,2625,2625,0
20241111,154800,40191525,2625,2625,2625,2625,0
20241111,154700,40191525,2625,2625,2625,2625,0
20241111,154600,40191525,2625,2625,2625,2625,0
20241111,154500,40191525,2625,2625,2625,2625,0
20241111,154400,40191525,2625,2625,2625,2625,0
20241111,154300,40191525,2625,2625,2625,2625,0
20241111,154200,40191525,2625,2625,2625,2625,0
20241111,154100,40191525,2625,2625,2625,2625,0
20241111,154000,40191525,2625,2625,2625,2625,0
20241111,153900,40191525,2625,2625,2625,2625,0
20241111,153800,40191525,2625,2625,2625,2625,0
20241111,153700,40191525,2625,2625,2625,2625,0
20241111,153600,40191525,2625,2625,2625,2625,0
20241111,153500,40191525,2625,2625,2625,2625,0
20241111,153400,40191525,2625,2625,2625,2625,0
20241111,153300,40191525,2625,2625,2625,2625,0
20241111,153200,40191525,2625,2625,2625,2625,0
20241111,153100,40191525,2625,2625,2625,2625,0
20241111,153000,40191525,2625,2625,2625,2625,840
20241111,152900,37986525,2640,2640,2640,2640,0
20241111,152800,37986525,2640,2640,2640,2640,0
20241111,152700,37986525,2640,2640,2640,2640,0
20241111,152600,37986525,2640,2640,2640,2640,0
20241111,152500,37986525,2640,2640,2640,2640,0
20241111,152400,37986525,2640,2640,2640,2640,0
20241111,152300,37986525,2640,2640,2640,2640,0
20241111,152200,37986525,2640,2640,2640,2640,0
20241111,152100,37986525,2640,2640,2640,2640,0
20241111,152000,37986525,2640,2640,2640,2640,0
20241111,151900,37986525,2640,2635,2640,2635,55
20241111,151800,37841350,2630,2630,2630,2630,33
20241111,151700,37754560,2625,2625,2625,2625,0
20241111,151600,37754560,2625,2625,2625,2625,0
20241111,151500,37754560,2625,2635,2635,2625,208
20241111,151400,37207540,2625,2625,2625,2625,0
20241111,151300,37207540,2625,2625,2625,2625,0
20241111,151200,37207540,2625,2625,2625,2625,0
20241111,151100,37207540,2625,2625,2625,2625,0
20241111,151000,37207540,2625,2625,2625,2625,0
20241111,150900,37207540,2625,2625,2625,2625,0
20241111,150800,37207540,2625,2625,2625,2625,0
20241111,150700,37207540,2625,2625,2625,2625,0
20241111,150600,37207540,2625,2635,2635,2625,409
20241111,150500,36133180,2630,2630,2630,2630,0
20241111,150400,36133180,2630,2630,2630,2630,0
20241111,150300,36133180,2630,2630,2630,2630,0
20241111,150200,36133180,2630,2630,2630,2630,0
20241111,150100,36133180,2630,2630,2630,2630,0
20241111,150000,36133180,2630,2630,2630,2630,0
20241111,145900,36133180,2630,2630,2630,2630,0
20241111,145800,36133180,2630,2630,2630,2630,0
20241111,145700,36133180,2630,2630,2630,2630,0
20241111,145600,36133180,2630,2630,2630,2630,0
20241111,145500,36133180,2630,2630,2630,2630,5
20241111,145400,36120030,2630,2630,2630,2630,0
20241111,145300,36120030,2630,2630,2630,2630,0
20241111,145200,36120030,2630,2630,2630,2630,0
20241111,145100,36120030,2630,2630,2630,2630,0
20241111,145000,36120030,2630,2630,2630,2630,0
20241111,144900,36120030,2630,2630,2630,2630,0
20241111,144800,36120030,2630,2630,2630,2630,0
20241111,144700,36120030,2630,2630,2630,2630,0
20241111,144600,36120030,2630,2630,2630,2630,0
20241111,144500,36120030,2630,2630,2630,2630,0
20241111,144400,36120030,2630,2630,2630,2630,0
20241111,144300,36120030,2630,2630,2630,2630,0
20241111,144200,36120030,2630,2630,2630,2630,0
20241111,144100,36120030,2630,2630,2630,2630,10
20241111,144000,36093730,2630,2630,2630,2630,0
20241111,143900,36093730,2630,2630,2630,2630,300
20241111,143800,35304730,2625,2625,2625,2625,0
20241111,143700,35304730,2625,2625,2625,2625,0
20241111,143600,35304730,2625,2625,2625,2625,9
20241111,143500,35281105,2630,2630,2630,2630,100
20241111,143400,35018105,2630,2630,2630,2630,0
20241111,143300,35018105,2630,2630,2630,2630,0
20241111,143200,35018105,2630,2630,2630,2630,0
20241111,143100,35018105,2630,2630,2630,2630,0
20241111,143000,35018105,2630,2630,2630,2630,0
20241111,142900,35018105,2630,2630,2630,2630,5
20241111,142800,35004955,2630,2630,2630,2630,0
20241111,142700,35004955,2630,2630,2630,2630,5
20241111,142600,34991805,2630,2630,2630,2630,0
20241111,142500,34991805,2630,2630,2630,2630,272
20241111,142400,34276445,2625,2630,2630,2625,60
20241111,142300,34118795,2630,2630,2630,2630,11
20241111,142200,34089865,2625,2625,2625,2625,0
20241111,142100,34089865,2625,2625,2625,2625,3
20241111,142000,34081990,2630,2630,2630,2630,0
20241111,141900,34081990,2630,2630,2630,2630,18
20241111,141800,34034650,2630,2630,2630,2625,122
20241111,141700,33713805,2630,2630,2630,2630,0
20241111,141600,33713805,2630,2630,2630,2630,113
20241111,141500,33416615,2630,2630,2630,2630,0
20241111,141400,33416615,2630,2630,2630,2630,0
20241111,141300,33416615,2630,2630,2630,2630,0
20241111,141200,33416615,2630,2630,2630,2630,0
20241111,141100,33416615,2630,2630,2630,2630,3
20241111,141000,33408725,2630,2630,2630,2630,0
20241111,140900,33408725,2630,2630,2630,2630,0
20241111,140800,33408725,2630,2630,2630,2630,0
20241111,140700,33408725,2630,2630,2630,2630,0
20241111,140600,33408725,2630,2630,2630,2630,4
20241111,140500,33398205,2630,2630,2630,2630,0
20241111,140400,33398205,2630,2630,2630,2630,0
20241111,140300,33398205,2630,2630,2630,2630,1028
20241111,140200,30694565,2630,2630,2630,2630,13
20241111,140100,30660375,2630,2630,2630,2630,0
20241111,140000,30660375,2630,2630,2630,2630,0
20241111,135900,30660375,2630,2630,2630,2630,0
20241111,135800,30660375,2630,2630,2630,2630,0
20241111,135700,30660375,2630,2630,2630,2630,0
20241111,135600,30660375,2630,2630,2630,2630,0
20241111,135500,30660375,2630,2630,2630,2630,0
20241111,135400,30660375,2630,2630,2630,2630,0
20241111,135300,30660375,2630,2630,2630,2630,0
20241111,135200,30660375,2630,2630,2630,2630,0
20241111,135100,30660375,2630,2630,2630,2630,0
20241111,135000,30660375,2630,2630,2630,2630,0
20241111,134900,30660375,2630,2630,2630,2630,0
20241111,134800,30660375,2630,2630,2630,2630,0
20241111,134700,30660375,2630,2630,2630,2630,0
20241111,134600,30660375,2630,2630,2630,2630,0
20241111,134500,30660375,2630,2630,2630,2630,0
20241111,134400,30660375,2630,2630,2630,2630,0
20241111,134300,30660375,2630,2630,2630,2630,7
20241111,134200,30641965,2625,2625,2625,2625,0
20241111,134100,30641965,2625,2625,2625,2625,0
20241111,134000,30641965,2625,2625,2625,2625,0
20241111,133900,30641965,2625,2625,2625,2625,0
20241111,133800,30641965,2625,2625,2625,2625,0
20241111,133700,30641965,2625,2625,2625,2625,0
20241111,133600,30641965,2625,2625,2625,2625,0
20241111,133500,30641965,2625,2625,2625,2625,0
20241111,133400,30641965,2625,2645,2645,2625,2462
20241111,133300,24144945,2645,2645,2645,2645,0
20241111,133200,24144945,2645,2645,2645,2645,0
20241111,133100,24144945,2645,2645,2645,2645,0
20241111,133000,24144945,2645,2645,2645,2645,13
20241111,132900,24110560,2645,2645,2645,2645,0
20241111,132800,24110560,2645,2645,2645,2645,0
20241111,132700,24110560,2645,2645,2645,2645,0
20241111,132600,24110560,2645,2645,2645,2645,0
20241111,132500,24110560,2645,2645,2645,2645,0
20241111,132400,24110560,2645,2645,2645,2645,0
20241111,132300,24110560,2645,2645,2645,2645,0
20241111,132200,24110560,2645,2645,2645,2645,0
20241111,132100,24110560,2645,2645,2645,2645,0
20241111,132000,24110560,2645,2645,2645,2645,0
20241111,131900,24110560,2645,2645,2645,2645,0
20241111,131800,24110560,2645,2645,2645,2645,3
20241111,131700,24102625,2645,2645,2645,2645,0
20241111,131600,24102625,2645,2645,2645,2645,0
20241111,131500,24102625,2645,2645,2645,2645,4
20241111,131400,24092045,2645,2645,2645,2645,0
20241111,131300,24092045,2645,2645,2645,2645,0
20241111,131200,24092045,2645,2645,2645,2645,0
20241111,131100,24092045,2645,2645,2645,2645,0
20241111,131000,24092045,2645,2645,2645,2645,4
20241111,130900,24081465,2650,2650,2650,2650,0
20241111,130800,24081465,2650,2650,2650,2650,1
20241111,130700,24078815,2645,2645,2645,2645,0
20241111,130600,24078815,2645,2645,2645,2645,0
20241111,130500,24078815,2645,2645,2645,2645,0
20241111,130400,24078815,2645,2645,2645,2645,0
20241111,130300,24078815,2645,2645,2645,2645,4
20241111,130200,24068235,2645,2645,2645,2645,0
20241111,130100,24068235,2645,2645,2645,2645,0
20241111,130000,24068235,2645,2645,2645,2645,0
20241111,125900,24068235,2645,2645,2645,2645,4
20241111,125800,24057655,2650,2650,2650,2650,23
20241111,125700,23996705,2650,2650,2650,2650,0
20241111,125600,23996705,2650,2650,2650,2650,0
20241111,125500,23996705,2650,2650,2650,2650,3
20241111,125400,23988755,2650,2650,2650,2650,0
20241111,125300,23988755,2650,2650,2650,2650,0
20241111,125200,23988755,2650,2650,2650,2650,0
20241111,125100,23988755,2650,2650,2650,2650,0
20241111,125000,23988755,2650,2650,2650,2650,0
20241111,124900,23988755,2650,2650,2650,2650,0
20241111,124800,23988755,2650,2650,2650,2650,40
20241111,124700,23882755,2650,2650,2650,2650,0
20241111,124600,23882755,2650,2650,2650,2650,3
20241111,124500,23874805,2650,2650,2650,2650,3
20241111,124400,23866855,2650,2650,2650,2650,0
20241111,124300,23866855,2650,2650,2650,2650,0
20241111,124200,23866855,2650,2650,2650,2650,0
20241111,124100,23866855,2650,2650,2650,2650,0
20241111,124000,23866855,2650,2650,2650,2650,0
20241111,123900,23866855,2650,2650,2650,2650,0
20241111,123800,23866855,2650,2650,2650,2650,0
20241111,123700,23866855,2650,2650,2650,2650,0
20241111,123600,23866855,2650,2650,2650,2650,3
20241111,123500,23858905,2650,2650,2650,2650,0
20241111,123400,23858905,2650,2650,2650,2650,0
20241111,123300,23858905,2650,2650,2650,2650,0
20241111,123200,23858905,2650,2650,2650,2650,0
20241111,123100,23858905,2650,2650,2650,2650,3
20241111,123000,23850955,2650,2650,2650,2650,0
20241111,122900,23850955,2650,2650,2650,2650,0
20241111,122800,23850955,2650,2650,2650,2650,0
20241111,122700,23850955,2650,2650,2650,2650,0
20241111,122600,23850955,2650,2650,2650,2650,6
20241111,122500,23835055,2650,2650,2650,2650,0
20241111,122400,23835055,2650,2650,2650,2650,0
20241111,122300,23835055,2650,2650,2650,2650,86
20241111,122200,23607155,2650,2650,2650,2650,0
20241111,122100,23607155,2650,2650,2650,2650,4
20241111,122000,23596555,2650,2650,2650,2650,0
20241111,121900,23596555,2650,2650,2650,2650,0
20241111,121800,23596555,2650,2650,2650,2650,3
20241111,121700,23588605,2650,2650,2650,2650,0
20241111,121600,23588605,2650,2650,2650,2650,0
20241111,121500,23588605,2650,2650,2650,2650,4
20241111,121400,23578005,2650,2650,2650,2650,0
20241111,121300,23578005,2650,2650,2650,2650,0
20241111,121200,23578005,2650,2650,2650,2650,0
20241111,121100,23578005,2650,2650,2650,2650,0
20241111,121000,23578005,2650,2650,2650,2650,0
20241111,120900,23578005,2650,2650,2650,2650,0
20241111,120800,23578005,2650,2650,2650,2650,0
20241111,120700,23578005,2650,2650,2650,2650,0
20241111,120600,23578005,2650,2650,2650,2650,4
20241111,120500,23567405,2650,2650,2650,2650,0
20241111,120400,23567405,2650,2650,2650,2650,0
20241111,120300,23567405,2650,2650,2650,2650,0
20241111,120200,23567405,2650,2650,2650,2650,0
20241111,120100,23567405,2650,2650,2650,2650,4
20241111,120000,23556805,2650,2650,2650,2650,0
20241111,115900,23556805,2650,2650,2650,2650,0
20241111,115800,23556805,2650,2650,2650,2650,0
20241111,115700,23556805,2650,2650,2650,2650,0
20241111,115600,23556805,2650,2650,2650,2650,3
20241111,115500,23548855,2650,2650,2650,2650,0
20241111,115400,23548855,2650,2650,2650,2650,0
20241111,115300,23548855,2650,2650,2650,2650,0
20241111,115200,23548855,2650,2650,2650,2650,0
20241111,115100,23548855,2650,2650,2650,2650,3
20241111,115000,23540905,2650,2650,2650,2650,0
20241111,114900,23540905,2650,2650,2650,2650,0
20241111,114800,23540905,2650,2650,2650,2650,0
20241111,114700,23540905,2650,2650,2650,2650,0
20241111,114600,23540905,2650,2650,2650,2650,3
20241111,114500,23532955,2650,2650,2650,2650,0
20241111,114400,23532955,2650,2650,2650,2650,0
20241111,114300,23532955,2650,2650,2650,2650,3
20241111,114200,23525005,2650,2650,2650,2650,0
20241111,114100,23525005,2650,2650,2650,2650,0
20241111,114000,23525005,2650,2650,2650,2650,0
20241111,113900,23525005,2650,2650,2650,2650,0
20241111,113800,23525005,2650,2650,2650,2650,3
20241111,113700,23517055,2650,2650,2650,2650,0
20241111,113600,23517055,2650,2650,2650,2650,0
20241111,113500,23517055,2650,2650,2650,2650,0
20241111,113400,23517055,2650,2650,2650,2650,0
20241111,113300,23517055,2650,2650,2650,2650,6
20241111,113200,23501155,2645,2645,2645,2645,0
20241111,113100,23501155,2645,2645,2645,2645,3
20241111,113000,23493220,2645,2645,2645,2645,0
20241111,112900,23493220,2645,2645,2645,2645,0
20241111,112800,23493220,2645,2645,2645,2645,0
20241111,112700,23493220,2645,2645,2645,2645,0
20241111,112600,23493220,2645,2645,2645,2645,3
20241111,112500,23485285,2655,2655,2655,2655,50
20241111,112400,23352535,2655,2655,2655,2655,4
20241111,112300,23341915,2655,2655,2655,2655,94
20241111,112200,23092345,2650,2650,2650,2650,0
20241111,112100,23092345,2650,2650,2650,2650,0
20241111,112000,23092345,2650,2650,2650,2650,1210
20241111,111900,19885845,2655,2655,2655,2655,200
20241111,111800,19354845,2655,2655,2655,2655,0
20241111,111700,19354845,2655,2655,2655,2655,0
20241111,111600,19354845,2655,2655,2655,2655,1
20241111,111500,19352190,2650,2650,2650,2650,0
20241111,111400,19352190,2650,2650,2650,2650,0
20241111,111300,19352190,2650,2650,2650,2650,0
20241111,111200,19352190,2650,2650,2650,2650,0
20241111,111100,19352190,2650,2650,2650,2650,4
20241111,111000,19341590,2650,2650,2650,2650,0
20241111,110900,19341590,2650,2650,2650,2650,0
20241111,110800,19341590,2650,2650,2650,2650,15
20241111,110700,19301840,2650,2650,2650,2650,0
20241111,110600,19301840,2650,2650,2650,2650,4
20241111,110500,19291240,2650,2650,2650,2650,0
20241111,110400,19291240,2650,2650,2650,2650,0
20241111,110300,19291240,2650,2650,2650,2650,0
20241111,110200,19291240,2650,2650,2650,2650,0
20241111,110100,19291240,2650,2650,2650,2650,4
20241111,110000,19280640,2655,2655,2655,2655,0
20241111,105900,19280640,2655,2655,2655,2655,200
20241111,105800,18749640,2655,2655,2655,2655,2
20241111,105700,18744330,2650,2650,2650,2650,3
20241111,105600,18736380,2650,2650,2650,2650,0
20241111,105500,18736380,2650,2650,2650,2650,0
20241111,105400,18736380,2650,2650,2650,2650,0
20241111,105300,18736380,2650,2650,2650,2650,0
20241111,105200,18736380,2650,2650,2650,2650,0
20241111,105100,18736380,2650,2650,2650,2650,3
20241111,105000,18728430,2655,2655,2655,2655,0
20241111,104900,18728430,2655,2655,2655,2655,0
20241111,104800,18728430,2655,2650,2655,2650,10
20241111,104700,18701925,2655,2655,2655,2655,0
20241111,104600,18701925,2655,2655,2655,2655,0
20241111,104500,18701925,2655,2655,2655,2655,4
20241111,104400,18691305,2655,2655,2655,2655,0
20241111,104300,18691305,2655,2655,2655,2655,0
20241111,104200,18691305,2655,2655,2655,2655,0
20241111,104100,18691305,2655,2655,2655,2655,0
20241111,104000,18691305,2655,2655,2655,2655,0
20241111,103900,18691305,2655,2655,2655,2655,0
20241111,103800,18691305,2655,2655,2655,2655,1
20241111,103700,18688650,2650,2650,2650,2650,200
20241111,103600,18158650,2655,2655,2655,2655,0
20241111,103500,18158650,2655,2655,2655,2655,0
20241111,103400,18158650,2655,2655,2655,2655,0
20241111,103300,18158650,2655,2655,2655,2655,2
20241111,103200,18153340,2650,2650,2650,2650,0
20241111,103100,18153340,2650,2650,2650,2650,3
20241111,103000,18145390,2650,2650,2650,2650,0
20241111,102900,18145390,2650,2650,2650,2650,3
20241111,102800,18137440,2655,2655,2655,2655,0
20241111,102700,18137440,2655,2655,2655,2655,0
20241111,102600,18137440,2655,2655,2655,2655,10
20241111,102500,18110890,2655,2655,2655,2655,0
20241111,102400,18110890,2655,2655,2655,2655,0
20241111,102300,18110890,2655,2655,2655,2655,5
20241111,102200,18097615,2655,2655,2655,2655,208
20241111,102100,17545375,2660,2655,2660,2655,4
20241111,102000,17534750,2655,2655,2655,2655,7
20241111,101900,17516165,2660,2660,2660,2660,0
20241111,101800,17516165,2660,2660,2660,2660,0
20241111,101700,17516165,2660,2660,2660,2660,0
20241111,101600,17516165,2660,2660,2660,2660,0
20241111,101500,17516165,2660,2660,2660,2660,0
20241111,101400,17516165,2660,2660,2660,2660,0
20241111,101300,17516165,2660,2660,2660,2660,0
20241111,101200,17516165,2660,2660,2660,2660,0
20241111,101100,17516165,2660,2660,2660,2660,0
20241111,101000,17516165,2660,2660,2660,2660,1000
20241111,100900,14856165,2655,2660,2660,2655,201
20241111,100800,14322505,2655,2655,2655,2655,0
20241111,100700,14322505,2655,2655,2655,2655,0
20241111,100600,14322505,2655,2655,2655,2655,4
20241111,100500,14311885,2655,2655,2655,2655,23
20241111,100400,14250820,2655,2655,2660,2655,216
20241111,100300,13677325,2660,2660,2660,2660,1
20241111,100200,13674665,2655,2655,2655,2655,0
20241111,100100,13674665,2655,2655,2655,2655,31
20241111,100000,13592360,2655,2655,2655,2655,0
20241111,095900,13592360,2655,2655,2655,2655,310
20241111,095800,12769310,2655,2655,2655,2655,0
20241111,095700,12769310,2655,2655,2655,2655,0
20241111,095600,12769310,2655,2660,2660,2655,5
20241111,095500,12756025,2660,2660,2660,2660,1
20241111,095400,12753365,2655,2655,2655,2655,0
20241111,095300,12753365,2655,2655,2655,2655,6
20241111,095200,12737435,2660,2660,2660,2660,0
20241111,095100,12737435,2660,2660,2660,2660,0
20241111,095000,12737435,2660,2660,2660,2660,1
20241111,094900,12734775,2660,2660,2660,2660,0
20241111,094800,12734775,2660,2660,2660,2660,0
20241111,094700,12734775,2660,2660,2660,2660,0
20241111,094600,12734775,2660,2660,2660,2660,101
20241111,094500,12466115,2655,2655,2655,2655,0
20241111,094400,12466115,2655,2655,2655,2655,8
20241111,094300,12444875,2660,2660,2660,2660,4
20241111,094200,12434235,2680,2680,2680,2680,0
20241111,094100,12434235,2680,2680,2680,2680,0
20241111,094000,12434235,2680,2680,2680,2680,0
20241111,093900,12434235,2680,2680,2680,2680,0
20241111,093800,12434235,2680,2680,2680,2680,0
20241111,093700,12434235,2680,2680,2680,2680,0
20241111,093600,12434235,2680,2680,2680,2680,0
20241111,093500,12434235,2680,2680,2680,2680,0
20241111,093400,12434235,2680,2680,2680,2680,0
20241111,093300,12434235,2680,2680,2680,2680,0
20241111,093200,12434235,2680,2680,2680,2680,0
20241111,093100,12434235,2680,2680,2680,2680,0
20241111,093000,12434235,2680,2680,2680,2680,0
20241111,092900,12434235,2680,2680,2680,2680,0
20241111,092800,12434235,2680,2680,2680,2680,0
20241111,092700,12434235,2680,2680,2680,2680,1
20241111,092600,12431555,2650,2655,2655,2650,606
20241111,092500,10823880,2655,2655,2655,2655,0
20241111,092400,10823880,2655,2675,2675,2655,1729
20241111,092300,6214515,2680,2680,2680,2680,0
20241111,092200,6214515,2680,2680,2680,2680,97
20241111,092100,5954555,2680,2680,2680,2680,3
20241111,092000,5946515,2685,2685,2685,2685,0
20241111,091900,5946515,2685,2685,2685,2685,1
20241111,091800,5943830,2675,2675,2675,2675,0
20241111,091700,5943830,2675,2675,2675,2675,0
20241111,091600,5943830,2675,2680,2680,2675,6
20241111,091500,5927770,2685,2685,2685,2685,10
20241111,091400,5900920,2685,2685,2685,2685,0
20241111,091300,5900920,2685,2685,2685,2685,0
20241111,091200,5900920,2685,2685,2685,2685,125
20241111,091100,5565295,2675,2675,2675,2675,0
20241111,091000,5565295,2675,2700,2700,2675,1689
20241111,090900,1040810,2710,2715,2715,2705,290
20241111,090800,254030,2715,2715,2715,2715,10
20241111,090700,226880,2730,2730,2730,2730,0
20241111,090600,226880,2730,2730,2730,2730,0
20241111,090500,226880,2730,2730,2730,2730,0
20241111,090400,226880,2730,2730,2730,2730,0
20241111,090300,226880,2730,2730,2730,2730,0
20241111,090200,226880,2730,2730,2730,2730,0
20241111,090100,226880,2730,2730,2730,2730,20
20241111,090000,172280,2730,2735,2735,2730,63