KissMeData/064800/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,194000,845790789,1269,1269,1269,1269,10489
20241111,193900,845790789,1269,1269,1269,1269,0
20241111,193800,845790789,1269,1269,1269,1269,0
20241111,193700,845790789,1269,1269,1269,1269,0
20241111,193600,845790789,1269,1269,1269,1269,0
20241111,193500,845790789,1269,1269,1269,1269,0
20241111,193400,845790789,1269,1269,1269,1269,0
20241111,193300,845790789,1269,1269,1269,1269,0
20241111,193200,845790789,1269,1269,1269,1269,0
20241111,193100,845790789,1269,1269,1269,1269,0
20241111,193000,845790789,1269,1269,1269,1269,0
20241111,192900,845790789,1269,1269,1269,1269,0
20241111,192800,845790789,1269,1269,1269,1269,0
20241111,192700,845790789,1269,1269,1269,1269,0
20241111,192600,845790789,1269,1269,1269,1269,0
20241111,192500,845790789,1269,1269,1269,1269,0
20241111,192400,845790789,1269,1269,1269,1269,0
20241111,192300,845790789,1269,1269,1269,1269,0
20241111,192200,845790789,1269,1269,1269,1269,0
20241111,192100,845790789,1269,1269,1269,1269,0
20241111,192000,845790789,1269,1269,1269,1269,0
20241111,191900,845790789,1269,1269,1269,1269,0
20241111,191800,845790789,1269,1269,1269,1269,0
20241111,191700,845790789,1269,1269,1269,1269,0
20241111,191600,845790789,1269,1269,1269,1269,0
20241111,191500,845790789,1269,1269,1269,1269,0
20241111,191400,845790789,1269,1269,1269,1269,0
20241111,191300,845790789,1269,1269,1269,1269,0
20241111,191200,845790789,1269,1269,1269,1269,0
20241111,191100,845790789,1269,1269,1269,1269,0
20241111,191000,845790789,1269,1269,1269,1269,10489
20241111,190900,845790789,1269,1269,1269,1269,0
20241111,190800,845790789,1269,1269,1269,1269,0
20241111,190700,845790789,1269,1269,1269,1269,0
20241111,190600,845790789,1269,1269,1269,1269,0
20241111,190500,845790789,1269,1269,1269,1269,0
20241111,190400,845790789,1269,1269,1269,1269,0
20241111,190300,845790789,1269,1269,1269,1269,0
20241111,190200,845790789,1269,1269,1269,1269,0
20241111,190100,845790789,1269,1269,1269,1269,0
20241111,190000,845790789,1269,1269,1269,1269,0
20241111,185900,845790789,1269,1269,1269,1269,0
20241111,185800,845790789,1269,1269,1269,1269,0
20241111,185700,845790789,1269,1269,1269,1269,0
20241111,185600,845790789,1269,1269,1269,1269,0
20241111,185500,845790789,1269,1269,1269,1269,0
20241111,185400,845790789,1269,1269,1269,1269,0
20241111,185300,845790789,1269,1269,1269,1269,0
20241111,185200,845790789,1269,1269,1269,1269,0
20241111,185100,845790789,1269,1269,1269,1269,0
20241111,185000,845790789,1269,1269,1269,1269,0
20241111,184900,845790789,1269,1269,1269,1269,0
20241111,184800,845790789,1269,1269,1269,1269,0
20241111,184700,845790789,1269,1269,1269,1269,0
20241111,184600,845790789,1269,1269,1269,1269,0
20241111,184500,845790789,1269,1269,1269,1269,0
20241111,184400,845790789,1269,1269,1269,1269,0
20241111,184300,845790789,1269,1269,1269,1269,0
20241111,184200,845790789,1269,1269,1269,1269,0
20241111,184100,845790789,1269,1269,1269,1269,0
20241111,184000,845790789,1269,1269,1269,1269,10489
20241111,183900,845790789,1269,1269,1269,1269,0
20241111,183800,845790789,1269,1269,1269,1269,0
20241111,183700,845790789,1269,1269,1269,1269,0
20241111,183600,845790789,1269,1269,1269,1269,0
20241111,183500,845790789,1269,1269,1269,1269,0
20241111,183400,845790789,1269,1269,1269,1269,0
20241111,183300,845790789,1269,1269,1269,1269,0
20241111,183200,845790789,1269,1269,1269,1269,0
20241111,183100,845790789,1269,1269,1269,1269,0
20241111,183000,845790789,1269,1269,1269,1269,0
20241111,182900,845790789,1269,1269,1269,1269,0
20241111,182800,845790789,1269,1269,1269,1269,0
20241111,182700,845790789,1269,1269,1269,1269,0
20241111,182600,845790789,1269,1269,1269,1269,0
20241111,182500,845790789,1269,1269,1269,1269,0
20241111,182400,845790789,1269,1269,1269,1269,0
20241111,182300,845790789,1269,1269,1269,1269,0
20241111,182200,845790789,1269,1269,1269,1269,0
20241111,182100,845790789,1269,1269,1269,1269,0
20241111,182000,845790789,1269,1269,1269,1269,0
20241111,181900,845790789,1269,1269,1269,1269,0
20241111,181800,845790789,1269,1269,1269,1269,0
20241111,181700,845790789,1269,1269,1269,1269,0
20241111,181600,845790789,1269,1269,1269,1269,0
20241111,181500,845790789,1269,1269,1269,1269,0
20241111,181400,845790789,1269,1269,1269,1269,0
20241111,181300,845790789,1269,1269,1269,1269,0
20241111,181200,845790789,1269,1269,1269,1269,0
20241111,181100,845790789,1269,1269,1269,1269,0
20241111,181000,845790789,1269,1269,1269,1269,10489
20241111,180900,845790789,1269,1269,1269,1269,0
20241111,180800,845790789,1269,1269,1269,1269,0
20241111,180700,845790789,1269,1269,1269,1269,0
20241111,180600,845790789,1269,1269,1269,1269,0
20241111,180500,845790789,1269,1269,1269,1269,0
20241111,180400,845790789,1269,1269,1269,1269,0
20241111,180300,845790789,1269,1269,1269,1269,0
20241111,180200,845790789,1269,1269,1269,1269,0
20241111,180100,845790789,1269,1269,1269,1269,0
20241111,180000,845790789,1269,1269,1269,1269,0
20241111,175900,845790789,1269,1269,1269,1269,0
20241111,175800,845790789,1269,1269,1269,1269,0
20241111,175700,845790789,1269,1269,1269,1269,0
20241111,175600,845790789,1269,1269,1269,1269,0
20241111,175500,845790789,1269,1269,1269,1269,0
20241111,175400,845790789,1269,1269,1269,1269,0
20241111,175300,845790789,1269,1269,1269,1269,0
20241111,175200,845790789,1269,1269,1269,1269,0
20241111,175100,845790789,1269,1269,1269,1269,0
20241111,175000,845790789,1269,1269,1269,1269,0
20241111,174900,845790789,1269,1269,1269,1269,0
20241111,174800,845790789,1269,1269,1269,1269,0
20241111,174700,845790789,1269,1269,1269,1269,0
20241111,174600,845790789,1269,1269,1269,1269,0
20241111,174500,845790789,1269,1269,1269,1269,0
20241111,174400,845790789,1269,1269,1269,1269,0
20241111,174300,845790789,1269,1269,1269,1269,0
20241111,174200,845790789,1269,1269,1269,1269,0
20241111,174100,845790789,1269,1269,1269,1269,0
20241111,174000,845790789,1269,1269,1269,1269,10489
20241111,173900,845790789,1269,1269,1269,1269,0
20241111,173800,845790789,1269,1269,1269,1269,0
20241111,173700,845790789,1269,1269,1269,1269,0
20241111,173600,845790789,1269,1269,1269,1269,0
20241111,173500,845790789,1269,1269,1269,1269,0
20241111,173400,845790789,1269,1269,1269,1269,0
20241111,173300,845790789,1269,1269,1269,1269,0
20241111,173200,845790789,1269,1269,1269,1269,0
20241111,173100,845790789,1269,1269,1269,1269,0
20241111,173000,845790789,1269,1269,1269,1269,0
20241111,172900,845790789,1269,1269,1269,1269,0
20241111,172800,845790789,1269,1269,1269,1269,0
20241111,172700,845790789,1269,1269,1269,1269,0
20241111,172600,845790789,1269,1269,1269,1269,0
20241111,172500,845790789,1269,1269,1269,1269,0
20241111,172400,845790789,1269,1269,1269,1269,0
20241111,172300,845790789,1269,1269,1269,1269,0
20241111,172200,845790789,1269,1269,1269,1269,0
20241111,172100,845790789,1269,1269,1269,1269,0
20241111,172000,845790789,1269,1269,1269,1269,0
20241111,171900,845790789,1269,1269,1269,1269,0
20241111,171800,845790789,1269,1269,1269,1269,0
20241111,171700,845790789,1269,1269,1269,1269,0
20241111,171600,845790789,1269,1269,1269,1269,0
20241111,171500,845790789,1269,1269,1269,1269,0
20241111,171400,845790789,1269,1269,1269,1269,0
20241111,171300,845790789,1269,1269,1269,1269,0
20241111,171200,845790789,1269,1269,1269,1269,0
20241111,171100,845790789,1269,1269,1269,1269,0
20241111,171000,845790789,1269,1269,1269,1269,10489
20241111,170900,845790789,1269,1269,1269,1269,0
20241111,170800,845790789,1269,1269,1269,1269,0
20241111,170700,845790789,1269,1269,1269,1269,0
20241111,170600,845790789,1269,1269,1269,1269,0
20241111,170500,845790789,1269,1269,1269,1269,0
20241111,170400,845790789,1269,1269,1269,1269,0
20241111,170300,845790789,1269,1269,1269,1269,0
20241111,170200,845790789,1269,1269,1269,1269,0
20241111,170100,845790789,1269,1269,1269,1269,0
20241111,170000,845790789,1269,1269,1269,1269,0
20241111,165900,845790789,1269,1269,1269,1269,0
20241111,165800,845790789,1269,1269,1269,1269,0
20241111,165700,845790789,1269,1269,1269,1269,0
20241111,165600,845790789,1269,1269,1269,1269,0
20241111,165500,845790789,1269,1269,1269,1269,0
20241111,165400,845790789,1269,1269,1269,1269,0
20241111,165300,845790789,1269,1269,1269,1269,0
20241111,165200,845790789,1269,1269,1269,1269,0
20241111,165100,845790789,1269,1269,1269,1269,0
20241111,165000,845790789,1269,1269,1269,1269,0
20241111,164900,845790789,1269,1269,1269,1269,0
20241111,164800,845790789,1269,1269,1269,1269,0
20241111,164700,845790789,1269,1269,1269,1269,0
20241111,164600,845790789,1269,1269,1269,1269,0
20241111,164500,845790789,1269,1269,1269,1269,0
20241111,164400,845790789,1269,1269,1269,1269,0
20241111,164300,845790789,1269,1269,1269,1269,0
20241111,164200,845790789,1269,1269,1269,1269,0
20241111,164100,845790789,1269,1269,1269,1269,0
20241111,164000,845790789,1269,1269,1269,1269,10489
20241111,163900,845790789,1269,1269,1269,1269,0
20241111,163800,845790789,1269,1269,1269,1269,0
20241111,163700,845790789,1269,1269,1269,1269,0
20241111,163600,845790789,1269,1269,1269,1269,0
20241111,163500,845790789,1269,1269,1269,1269,0
20241111,163400,845790789,1269,1269,1269,1269,0
20241111,163300,845790789,1269,1269,1269,1269,0
20241111,163200,845790789,1269,1269,1269,1269,0
20241111,163100,845790789,1269,1269,1269,1269,0
20241111,163000,845790789,1269,1269,1269,1269,0
20241111,162900,845790789,1269,1269,1269,1269,0
20241111,162800,845790789,1269,1269,1269,1269,0
20241111,162700,845790789,1269,1269,1269,1269,0
20241111,162600,845790789,1269,1269,1269,1269,0
20241111,162500,845790789,1269,1269,1269,1269,0
20241111,162400,845790789,1269,1269,1269,1269,0
20241111,162300,845790789,1269,1269,1269,1269,0
20241111,162200,845790789,1269,1269,1269,1269,0
20241111,162100,845790789,1269,1269,1269,1269,0
20241111,162000,845790789,1269,1269,1269,1269,0
20241111,161900,845790789,1269,1269,1269,1269,0
20241111,161800,845790789,1269,1269,1269,1269,0
20241111,161700,845790789,1269,1269,1269,1269,0
20241111,161600,845790789,1269,1269,1269,1269,0
20241111,161500,845790789,1269,1269,1269,1269,0
20241111,161400,845790789,1269,1269,1269,1269,0
20241111,161300,845790789,1269,1269,1269,1269,0
20241111,161200,845790789,1269,1269,1269,1269,0
20241111,161100,845790789,1269,1269,1269,1269,0
20241111,161000,845790789,1269,1269,1269,1269,10489
20241111,160900,845790789,1269,1269,1269,1269,0
20241111,160800,845790789,1269,1269,1269,1269,0
20241111,160700,845790789,1269,1269,1269,1269,0
20241111,160600,845790789,1269,1269,1269,1269,0
20241111,160500,845790789,1269,1269,1269,1269,0
20241111,160400,845790789,1269,1269,1269,1269,0
20241111,160300,845790789,1269,1269,1269,1269,0
20241111,160200,845790789,1269,1269,1269,1269,0
20241111,160100,845790789,1269,1269,1269,1269,0
20241111,160000,845790789,1269,1269,1269,1269,0
20241111,155900,845790789,1269,1269,1269,1269,0
20241111,155800,845790789,1269,1269,1269,1269,0
20241111,155700,845790789,1269,1269,1269,1269,0
20241111,155600,845790789,1269,1269,1269,1269,0
20241111,155500,845790789,1269,1269,1269,1269,0
20241111,155400,845790789,1269,1269,1269,1269,0
20241111,155300,845790789,1269,1269,1269,1269,0
20241111,155200,845790789,1269,1269,1269,1269,0
20241111,155100,845790789,1269,1269,1269,1269,0
20241111,155000,845790789,1269,1269,1269,1269,0
20241111,154900,845790789,1269,1269,1269,1269,0
20241111,154800,845790789,1269,1269,1269,1269,0
20241111,154700,845790789,1269,1269,1269,1269,0
20241111,154600,845790789,1269,1269,1269,1269,0
20241111,154500,845790789,1269,1269,1269,1269,0
20241111,154400,845790789,1269,1269,1269,1269,0
20241111,154300,845790789,1269,1269,1269,1269,0
20241111,154200,845790789,1269,1269,1269,1269,0
20241111,154100,845790789,1269,1269,1269,1269,0
20241111,154000,845790789,1269,1269,1269,1269,10489
20241111,153900,845790789,1269,1269,1269,1269,0
20241111,153800,845790789,1269,1269,1269,1269,0
20241111,153700,845790789,1269,1269,1269,1269,0
20241111,153600,845790789,1269,1269,1269,1269,0
20241111,153500,845790789,1269,1269,1269,1269,0
20241111,153400,845790789,1269,1269,1269,1269,0
20241111,153300,845790789,1269,1269,1269,1269,0
20241111,153200,845790789,1269,1269,1269,1269,0
20241111,153100,845790789,1269,1269,1269,1269,0
20241111,153000,845790789,1269,1269,1269,1269,10489
20241111,152900,832480248,1269,1269,1269,1269,0
20241111,152800,832480248,1269,1269,1269,1269,0
20241111,152700,832480248,1269,1269,1269,1269,0
20241111,152600,832480248,1269,1269,1269,1269,0
20241111,152500,832480248,1269,1269,1269,1269,0
20241111,152400,832480248,1269,1269,1269,1269,0
20241111,152300,832480248,1269,1269,1269,1269,0
20241111,152200,832480248,1269,1269,1269,1269,0
20241111,152100,832480248,1269,1269,1269,1269,0
20241111,152000,832480248,1269,1269,1269,1269,0
20241111,151900,832480248,1269,1267,1269,1262,2419
20241111,151800,829414729,1262,1262,1269,1262,5064
20241111,151700,823015427,1270,1270,1270,1270,0
20241111,151600,823015427,1270,1270,1270,1270,0
20241111,151500,823015427,1270,1262,1270,1262,3875
20241111,151400,818121659,1270,1269,1270,1269,3
20241111,151300,818117851,1270,1260,1270,1260,616
20241111,151200,817339163,1269,1269,1269,1269,700
20241111,151100,816450863,1270,1260,1270,1260,316
20241111,151000,816051259,1271,1270,1271,1270,35
20241111,150900,816006808,1259,1270,1271,1257,3622
20241111,150800,811410608,1271,1256,1271,1255,3420
20241111,150700,807109107,1272,1272,1272,1272,0
20241111,150600,807109107,1272,1272,1272,1272,0
20241111,150500,807109107,1272,1270,1272,1270,10
20241111,150400,807096389,1254,1253,1272,1252,5013
20241111,150300,800778371,1265,1265,1265,1265,400
20241111,150200,800272371,1265,1265,1265,1265,0
20241111,150100,800272371,1265,1251,1265,1250,4849
20241111,150000,794190652,1255,1255,1255,1255,0
20241111,145900,794190652,1255,1255,1255,1255,0
20241111,145800,794190652,1255,1252,1256,1248,346
20241111,145700,793757311,1253,1249,1256,1249,2300
20241111,145600,790875961,1249,1241,1249,1241,1877
20241111,145500,788544536,1240,1240,1240,1239,2149
20241111,145400,785880141,1240,1239,1240,1239,1435
20241111,145300,784101576,1238,1238,1238,1238,166
20241111,145200,783896068,1238,1240,1240,1238,1674
20241111,145100,781821785,1240,1238,1240,1238,1027
20241111,145000,780550355,1235,1237,1237,1235,2005
20241111,144900,778072168,1234,1236,1236,1234,122
20241111,144800,777921378,1236,1237,1237,1236,46
20241111,144700,777864521,1236,1236,1236,1236,112
20241111,144600,777726089,1238,1236,1238,1236,1001
20241111,144500,776488851,1236,1234,1236,1234,91
20241111,144400,776376499,1234,1234,1236,1234,87
20241111,144300,776269109,1234,1234,1236,1234,769
20241111,144200,775320114,1237,1237,1237,1237,0
20241111,144100,775320114,1237,1236,1237,1236,50
20241111,144000,775258310,1237,1235,1237,1235,881
20241111,143900,774169469,1235,1235,1235,1235,50
20241111,143800,774107719,1235,1233,1235,1233,61
20241111,143700,774032462,1236,1236,1236,1236,792
20241111,143600,773053550,1237,1236,1237,1236,1411
20241111,143500,771309494,1233,1236,1236,1233,1079
20241111,143400,769975937,1233,1233,1236,1233,65
20241111,143300,769895762,1233,1233,1236,1233,95
20241111,143200,769778597,1236,1236,1236,1233,54
20241111,143100,769711955,1233,1236,1236,1233,75
20241111,143000,769619450,1233,1233,1233,1233,69
20241111,142900,769534373,1236,1233,1236,1233,86
20241111,142800,769428305,1236,1233,1236,1233,70
20241111,142700,769341928,1233,1233,1233,1233,40
20241111,142600,769292608,1233,1235,1235,1233,85
20241111,142500,769187801,1232,1232,1235,1232,79
20241111,142400,769090470,1235,1233,1235,1232,384
20241111,142300,768617275,1236,1237,1237,1235,1001
20241111,142200,767380809,1233,1234,1237,1232,9468
20241111,142100,755705862,1234,1234,1234,1234,38
20241111,142000,755658970,1238,1233,1238,1233,306
20241111,141900,755280924,1233,1237,1237,1233,93
20241111,141800,755166055,1233,1233,1233,1233,252
20241111,141700,754855339,1233,1233,1233,1233,122
20241111,141600,754704913,1233,1233,1233,1233,79
20241111,141500,754607506,1233,1233,1233,1233,45
20241111,141400,754552021,1233,1237,1237,1233,81
20241111,141300,754452140,1233,1233,1233,1233,81
20241111,141200,754352267,1233,1233,1233,1233,41
20241111,141100,754301714,1233,1238,1238,1232,728
20241111,141000,753404118,1233,1233,1233,1233,2991
20241111,140900,749716215,1233,1235,1235,1233,8964
20241111,140800,738657514,1235,1236,1236,1235,1938
20241111,140700,736262412,1236,1238,1238,1236,1021
20241111,140600,734998454,1238,1238,1238,1238,0
20241111,140500,734998454,1238,1238,1238,1238,0
20241111,140400,734998454,1238,1238,1238,1238,1
20241111,140300,734997216,1237,1236,1237,1236,841
20241111,140200,733957634,1236,1236,1236,1236,0
20241111,140100,733957634,1236,1236,1236,1236,588
20241111,140000,733230866,1240,1240,1240,1240,0
20241111,135900,733230866,1240,1240,1240,1240,1
20241111,135800,733229626,1234,1235,1240,1234,1094
20241111,135700,731879429,1242,1242,1242,1242,0
20241111,135600,731879429,1242,1242,1242,1242,0
20241111,135500,731879429,1242,1242,1242,1242,10
20241111,135400,731867009,1235,1236,1244,1234,4976
20241111,135300,725711518,1236,1235,1241,1235,3280
20241111,135200,721657638,1235,1235,1235,1235,0
20241111,135100,721657638,1235,1238,1238,1235,411
20241111,135000,721150030,1239,1239,1239,1239,10
20241111,134900,721137640,1240,1240,1240,1240,0
20241111,134800,721137640,1240,1241,1241,1237,4515
20241111,134700,715548158,1238,1239,1239,1238,3584
20241111,134600,711107851,1241,1241,1241,1241,0
20241111,134500,711107851,1241,1241,1241,1241,0
20241111,134400,711107851,1241,1241,1241,1241,0
20241111,134300,711107851,1241,1241,1241,1241,0
20241111,134200,711107851,1241,1241,1241,1241,0
20241111,134100,711107851,1241,1241,1241,1241,0
20241111,134000,711107851,1241,1241,1241,1241,0
20241111,133900,711107851,1241,1241,1241,1241,0
20241111,133800,711107851,1241,1241,1241,1239,365
20241111,133700,710655587,1239,1239,1239,1239,0
20241111,133600,710655587,1239,1242,1242,1239,862
20241111,133500,709585123,1242,1239,1242,1239,2
20241111,133400,709582642,1239,1240,1240,1239,122
20241111,133300,709431483,1242,1242,1242,1242,1
20241111,133200,709430241,1239,1240,1240,1239,246
20241111,133100,709125238,1242,1242,1242,1242,2
20241111,133000,709122754,1239,1242,1242,1239,85
20241111,132900,709017223,1242,1239,1242,1239,158
20241111,132800,708821458,1240,1240,1240,1240,890
20241111,132700,707717858,1243,1243,1243,1243,1
20241111,132600,707716615,1239,1241,1241,1239,5547
20241111,132500,700838338,1241,1241,1241,1241,10
20241111,132400,700825928,1243,1243,1243,1243,2
20241111,132300,700823442,1244,1244,1244,1244,0
20241111,132200,700823442,1244,1244,1244,1244,0
20241111,132100,700823442,1244,1244,1244,1244,2
20241111,132000,700820954,1245,1245,1245,1245,0
20241111,131900,700820954,1245,1245,1245,1245,0
20241111,131800,700820954,1245,1245,1245,1245,0
20241111,131700,700820954,1245,1245,1245,1240,179
20241111,131600,700598414,1240,1242,1242,1240,2850
20241111,131500,697062105,1241,1241,1241,1241,50
20241111,131400,697000055,1241,1245,1245,1241,1904
20241111,131300,694630791,1248,1248,1248,1248,0
20241111,131200,694630791,1248,1248,1248,1248,0
20241111,131100,694630791,1248,1248,1248,1248,1
20241111,131000,694629543,1243,1245,1246,1243,1498
20241111,130900,692765190,1248,1248,1248,1248,0
20241111,130800,692765190,1248,1248,1248,1248,1
20241111,130700,692763942,1245,1245,1245,1245,0
20241111,130600,692763942,1245,1245,1245,1245,0
20241111,130500,692763942,1245,1245,1245,1245,0
20241111,130400,692763942,1245,1245,1245,1245,30
20241111,130300,692726592,1245,1244,1245,1243,1432
20241111,130200,690945178,1243,1241,1243,1241,3881
20241111,130100,686122157,1242,1242,1242,1242,65
20241111,130000,686041427,1242,1243,1243,1242,271
20241111,125900,685704645,1241,1241,1241,1241,0
20241111,125800,685704645,1241,1241,1241,1241,52
20241111,125700,685640113,1241,1241,1241,1241,0
20241111,125600,685640113,1241,1241,1241,1241,0
20241111,125500,685640113,1241,1241,1241,1241,30
20241111,125400,685602883,1241,1242,1242,1241,1116
20241111,125300,684216871,1242,1242,1242,1242,8
20241111,125200,684206935,1242,1242,1242,1242,26
20241111,125100,684174643,1242,1242,1242,1242,0
20241111,125000,684174643,1242,1242,1242,1242,80
20241111,124900,684075283,1242,1242,1242,1242,0
20241111,124800,684075283,1242,1242,1242,1242,100
20241111,124700,683951083,1242,1242,1242,1242,0
20241111,124600,683951083,1242,1242,1242,1242,0
20241111,124500,683951083,1242,1242,1242,1242,6
20241111,124400,683943631,1240,1240,1240,1240,788
20241111,124300,682966511,1241,1241,1241,1241,0
20241111,124200,682966511,1241,1241,1241,1241,0
20241111,124100,682966511,1241,1241,1241,1241,0
20241111,124000,682966511,1241,1241,1241,1241,1217
20241111,123900,681456214,1241,1242,1242,1241,532
20241111,123800,680795746,1242,1242,1242,1242,0
20241111,123700,680795746,1242,1242,1242,1242,0
20241111,123600,680795746,1242,1242,1242,1242,0
20241111,123500,680795746,1242,1240,1242,1240,1490
20241111,123400,678948144,1241,1241,1241,1241,112
20241111,123300,678809152,1243,1243,1243,1243,0
20241111,123200,678809152,1243,1243,1243,1243,1
20241111,123100,678807909,1241,1241,1241,1241,0
20241111,123000,678807909,1241,1241,1241,1241,0
20241111,122900,678807909,1241,1241,1241,1241,1327
20241111,122800,677161102,1241,1241,1241,1241,1
20241111,122700,677159861,1239,1240,1240,1239,364
20241111,122600,676708528,1240,1240,1240,1240,0
20241111,122500,676708528,1240,1240,1240,1240,0
20241111,122400,676708528,1240,1240,1240,1240,0
20241111,122300,676708528,1240,1240,1240,1238,19
20241111,122200,676684970,1238,1242,1242,1238,853
20241111,122100,675628604,1240,1244,1245,1240,835
20241111,122000,674590707,1241,1245,1247,1241,13395
20241111,121900,657915699,1246,1246,1246,1246,0
20241111,121800,657915699,1246,1246,1246,1246,0
20241111,121700,657915699,1246,1242,1246,1242,2771
20241111,121600,654470886,1239,1239,1239,1239,1893
20241111,121500,652125459,1239,1239,1239,1239,411
20241111,121400,651616230,1238,1238,1238,1238,0
20241111,121300,651616230,1238,1238,1243,1238,287
20241111,121200,651260230,1238,1237,1238,1236,2320
20241111,121100,648390794,1238,1238,1238,1238,1
20241111,121000,648389556,1237,1237,1237,1237,0
20241111,120900,648389556,1237,1240,1240,1237,8290
20241111,120800,638126557,1242,1242,1242,1242,0
20241111,120700,638126557,1242,1242,1242,1242,0
20241111,120600,638126557,1242,1242,1242,1242,1
20241111,120500,638125315,1238,1240,1240,1238,651
20241111,120400,637318275,1242,1242,1242,1242,12
20241111,120300,637303371,1242,1242,1242,1242,4
20241111,120200,637298403,1242,1242,1242,1242,0
20241111,120100,637298403,1242,1242,1242,1242,0
20241111,120000,637298403,1242,1242,1242,1242,0
20241111,115900,637298403,1242,1242,1242,1242,1
20241111,115800,637297161,1239,1239,1239,1239,14
20241111,115700,637279815,1243,1243,1243,1243,0
20241111,115600,637279815,1243,1243,1243,1243,1
20241111,115500,637278572,1239,1239,1239,1239,0
20241111,115400,637278572,1239,1239,1239,1239,0
20241111,115300,637278572,1239,1239,1239,1239,1163
20241111,115200,635837615,1239,1245,1245,1239,942
20241111,115100,634665677,1246,1246,1246,1246,0
20241111,115000,634665677,1246,1246,1246,1246,2
20241111,114900,634663185,1239,1239,1239,1239,1176
20241111,114800,633206121,1239,1239,1239,1239,0
20241111,114700,633206121,1239,1239,1239,1239,0
20241111,114600,633206121,1239,1239,1239,1239,0
20241111,114500,633206121,1239,1243,1243,1239,1885
20241111,114400,630864170,1242,1240,1242,1237,3719
20241111,114300,626252954,1238,1239,1239,1238,125
20241111,114200,626098097,1237,1237,1237,1237,0
20241111,114100,626098097,1237,1237,1237,1237,0
20241111,114000,626098097,1237,1237,1237,1237,127
20241111,113900,625940998,1237,1237,1237,1237,10
20241111,113800,625928628,1236,1236,1236,1236,0
20241111,113700,625928628,1236,1236,1237,1236,4225
20241111,113600,620703216,1235,1235,1235,1235,101
20241111,113500,620578481,1235,1232,1235,1232,93
20241111,113400,620463902,1231,1231,1231,1231,85
20241111,113300,620359267,1231,1237,1237,1231,8044
20241111,113200,610433947,1238,1238,1238,1238,0
20241111,113100,610433947,1238,1238,1238,1238,500
20241111,113000,609814947,1238,1238,1238,1238,21
20241111,112900,609788949,1236,1236,1236,1236,0
20241111,112800,609788949,1236,1236,1236,1236,0
20241111,112700,609788949,1236,1236,1236,1236,0
20241111,112600,609788949,1236,1236,1236,1236,275
20241111,112500,609449049,1236,1236,1236,1236,299
20241111,112400,609079485,1236,1240,1240,1236,290
20241111,112300,608721013,1235,1235,1235,1235,173
20241111,112200,608507358,1235,1231,1236,1231,4573
20241111,112100,602866749,1231,1231,1234,1231,249
20241111,112000,602560227,1231,1233,1233,1231,210
20241111,111900,602301585,1230,1235,1236,1230,4784
20241111,111800,596410594,1233,1234,1237,1233,1155
20241111,111700,594985683,1234,1234,1234,1234,96
20241111,111600,594867219,1234,1234,1234,1234,253
20241111,111500,594555017,1234,1234,1238,1234,315
20241111,111400,594166296,1239,1239,1239,1238,1002
20241111,111300,592925818,1234,1234,1240,1234,261
20241111,111200,592603738,1240,1240,1240,1234,157
20241111,111100,592409898,1234,1234,1234,1234,386
20241111,111000,591933574,1234,1241,1241,1234,291
20241111,110900,591574431,1241,1241,1241,1234,152
20241111,110800,591386849,1234,1233,1241,1233,282
20241111,110700,591038993,1236,1233,1236,1233,3157
20241111,110600,587142254,1233,1233,1233,1233,229
20241111,110500,586859897,1233,1231,1233,1231,275
20241111,110400,586521093,1231,1231,1237,1231,267
20241111,110300,586192404,1237,1231,1237,1231,833
20241111,110200,585166969,1231,1231,1237,1231,245
20241111,110100,584865368,1237,1232,1237,1231,1317
20241111,110000,583243891,1238,1231,1238,1231,324
20241111,105900,582845040,1230,1240,1240,1230,22031
20241111,105800,555675655,1241,1239,1241,1239,3087
20241111,105700,551849839,1239,1239,1239,1239,20
20241111,105600,551825059,1238,1238,1238,1238,432
20241111,105500,551290243,1235,1234,1235,1234,4303
20241111,105400,545979694,1234,1234,1234,1234,12
20241111,105300,545964886,1234,1233,1234,1232,4408
20241111,105200,540530003,1232,1233,1233,1232,3076
20241111,105100,536738090,1233,1233,1233,1233,152
20241111,105000,536550674,1237,1235,1237,1233,2206
20241111,104900,533826889,1239,1240,1240,1234,745
20241111,104800,532906818,1240,1240,1240,1240,3
20241111,104700,532903098,1240,1234,1240,1234,110
20241111,104600,532767334,1243,1240,1245,1234,3952
20241111,104500,527869751,1256,1256,1256,1256,2
20241111,104400,527867239,1257,1247,1258,1234,2086
20241111,104300,525262944,1236,1233,1236,1233,1625
20241111,104200,523256954,1234,1235,1235,1232,550
20241111,104100,522578667,1235,1234,1235,1234,170
20241111,104000,522368880,1232,1233,1235,1232,1809
20241111,103900,520138552,1233,1233,1233,1233,0
20241111,103800,520138552,1233,1235,1236,1233,4953
20241111,103700,514023216,1234,1235,1236,1234,764
20241111,103600,513079848,1234,1234,1235,1234,871
20241111,103500,512004834,1237,1235,1238,1234,4557
20241111,103400,506377034,1235,1240,1244,1235,4530
20241111,103300,500767430,1244,1240,1246,1235,788
20241111,103200,499790017,1240,1237,1240,1235,3091
20241111,103100,495972275,1235,1235,1235,1235,121
20241111,103000,495822840,1235,1240,1240,1235,4306
20241111,102900,490499189,1239,1239,1239,1239,11
20241111,102800,490485560,1242,1238,1242,1238,28
20241111,102700,490450892,1240,1240,1240,1240,105
20241111,102600,490320692,1240,1240,1240,1240,0
20241111,102500,490320692,1240,1240,1240,1240,31
20241111,102400,490282252,1246,1246,1246,1246,0
20241111,102300,490282252,1246,1247,1247,1246,19
20241111,102200,490258577,1239,1247,1247,1239,1619
20241111,102100,488245816,1247,1247,1247,1247,0
20241111,102000,488245816,1247,1247,1247,1247,1
20241111,101900,488244569,1238,1247,1247,1238,1835
20241111,101800,485958709,1247,1247,1247,1247,21
20241111,101700,485932522,1247,1247,1247,1238,1159
20241111,101600,484488788,1245,1245,1245,1245,108
20241111,101500,484354328,1245,1237,1245,1237,341
20241111,101400,483931827,1237,1240,1240,1237,86
20241111,101300,483825442,1234,1235,1235,1234,10000
20241111,101200,471484471,1236,1242,1242,1235,11176
20241111,101100,457624736,1246,1244,1246,1241,5220
20241111,101000,451137965,1244,1245,1248,1244,1055
20241111,100900,449825234,1248,1250,1253,1248,7176
20241111,100800,440868169,1254,1254,1254,1254,2
20241111,100700,440865661,1248,1250,1250,1248,911
20241111,100600,439727747,1260,1261,1261,1260,2
20241111,100500,439725226,1250,1253,1262,1250,1376
20241111,100400,438000569,1254,1252,1254,1247,2255
20241111,100300,435178746,1251,1251,1253,1251,477
20241111,100200,434582015,1251,1250,1251,1250,2994
20241111,100100,430838737,1251,1251,1251,1251,0
20241111,100000,430838737,1251,1251,1251,1251,0
20241111,095900,430838737,1251,1244,1251,1244,386
20241111,095800,430356922,1243,1240,1244,1240,1155
20241111,095700,428922496,1239,1242,1242,1239,2701
20241111,095600,425575291,1244,1244,1244,1244,101
20241111,095500,425449647,1244,1242,1244,1242,1538
20241111,095400,423539449,1240,1235,1240,1235,6239
20241111,095300,415810460,1235,1235,1239,1235,1182
20241111,095200,414349879,1236,1240,1240,1236,471
20241111,095100,413767425,1237,1237,1237,1237,0
20241111,095000,413767425,1237,1244,1244,1237,1553
20241111,094900,411841945,1245,1240,1245,1239,7945
20241111,094800,401989691,1240,1235,1240,1235,7507
20241111,094700,392710708,1232,1234,1235,1230,6610
20241111,094600,384572323,1233,1233,1233,1233,904
20241111,094500,383457691,1232,1234,1234,1232,749
20241111,094400,382534774,1234,1233,1234,1232,10036
20241111,094300,370163669,1234,1235,1235,1234,1518
20241111,094200,368290407,1234,1238,1238,1234,2250
20241111,094100,365508854,1238,1239,1239,1238,6026
20241111,094000,358047314,1238,1239,1239,1238,2186
20241111,093900,355340592,1239,1239,1239,1239,1807
20241111,093800,353101719,1239,1243,1243,1239,10213
20241111,093700,340434884,1241,1242,1244,1241,1586
20241111,093600,338465265,1242,1243,1243,1242,532
20241111,093500,337804478,1242,1243,1243,1242,616
20241111,093400,337039373,1243,1241,1245,1241,4393
20241111,093300,331585241,1241,1242,1242,1240,7915
20241111,093200,321760494,1242,1245,1245,1242,1294
20241111,093100,320152814,1241,1246,1246,1241,4741
20241111,093000,314261928,1245,1247,1249,1245,7064
20241111,092900,305459383,1247,1250,1250,1247,1249
20241111,092800,303899480,1250,1250,1250,1247,5036
20241111,092700,297619483,1246,1250,1251,1246,5743
20241111,092600,290451929,1250,1252,1252,1250,10381
20241111,092500,277460926,1251,1251,1251,1251,90
20241111,092400,277348336,1250,1254,1254,1250,5211
20241111,092300,270818814,1250,1252,1252,1250,5422
20241111,092200,264041208,1250,1257,1261,1250,19361
20241111,092100,239778029,1256,1261,1261,1256,36725
20241111,092000,193565156,1261,1262,1262,1261,3343
20241111,091900,189346333,1266,1267,1267,1262,6539
20241111,091800,181071378,1267,1259,1267,1259,4831
20241111,091700,174982920,1259,1260,1260,1259,2091
20241111,091600,172348491,1260,1258,1260,1257,4938
20241111,091500,166134512,1258,1258,1259,1256,14199
20241111,091400,148289047,1258,1261,1262,1258,13323
20241111,091300,131496726,1261,1264,1264,1259,16146
20241111,091200,111144523,1264,1268,1268,1262,2791
20241111,091100,107618748,1262,1262,1269,1260,3980
20241111,091000,102588883,1261,1259,1266,1259,4563
20241111,090900,96835550,1264,1269,1269,1259,14843
20241111,090800,78095792,1265,1271,1272,1265,5195
20241111,090700,71508388,1268,1268,1272,1268,2384
20241111,090600,68484164,1267,1275,1275,1260,13891
20241111,090500,50878673,1277,1283,1283,1277,8807
20241111,090400,39613503,1284,1283,1284,1283,264
20241111,090300,39274781,1283,1286,1286,1280,13162
20241111,090200,22416498,1286,1289,1289,1286,2316
20241111,090100,19433420,1294,1298,1298,1289,4037
20241111,090000,14214610,1298,1294,1306,1294,10985