KissMeData/089470/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195700,139816620,3805,3805,3805,3805,5014
20241111,195600,139816620,3805,3805,3805,3805,0
20241111,195500,139816620,3805,3805,3805,3805,0
20241111,195400,139816620,3805,3805,3805,3805,0
20241111,195300,139816620,3805,3805,3805,3805,0
20241111,195200,139816620,3805,3805,3805,3805,0
20241111,195100,139816620,3805,3805,3805,3805,0
20241111,195000,139816620,3805,3805,3805,3805,0
20241111,194900,139816620,3805,3805,3805,3805,0
20241111,194800,139816620,3805,3805,3805,3805,0
20241111,194700,139816620,3805,3805,3805,3805,0
20241111,194600,139816620,3805,3805,3805,3805,0
20241111,194500,139816620,3805,3805,3805,3805,0
20241111,194400,139816620,3805,3805,3805,3805,0
20241111,194300,139816620,3805,3805,3805,3805,0
20241111,194200,139816620,3805,3805,3805,3805,0
20241111,194100,139816620,3805,3805,3805,3805,0
20241111,194000,139816620,3805,3805,3805,3805,0
20241111,193900,139816620,3805,3805,3805,3805,0
20241111,193800,139816620,3805,3805,3805,3805,0
20241111,193700,139816620,3805,3805,3805,3805,0
20241111,193600,139816620,3805,3805,3805,3805,0
20241111,193500,139816620,3805,3805,3805,3805,0
20241111,193400,139816620,3805,3805,3805,3805,0
20241111,193300,139816620,3805,3805,3805,3805,0
20241111,193200,139816620,3805,3805,3805,3805,0
20241111,193100,139816620,3805,3805,3805,3805,0
20241111,193000,139816620,3805,3805,3805,3805,0
20241111,192900,139816620,3805,3805,3805,3805,0
20241111,192800,139816620,3805,3805,3805,3805,0
20241111,192700,139816620,3805,3805,3805,3805,5014
20241111,192600,139816620,3805,3805,3805,3805,0
20241111,192500,139816620,3805,3805,3805,3805,0
20241111,192400,139816620,3805,3805,3805,3805,0
20241111,192300,139816620,3805,3805,3805,3805,0
20241111,192200,139816620,3805,3805,3805,3805,0
20241111,192100,139816620,3805,3805,3805,3805,0
20241111,192000,139816620,3805,3805,3805,3805,0
20241111,191900,139816620,3805,3805,3805,3805,0
20241111,191800,139816620,3805,3805,3805,3805,0
20241111,191700,139816620,3805,3805,3805,3805,0
20241111,191600,139816620,3805,3805,3805,3805,0
20241111,191500,139816620,3805,3805,3805,3805,0
20241111,191400,139816620,3805,3805,3805,3805,0
20241111,191300,139816620,3805,3805,3805,3805,0
20241111,191200,139816620,3805,3805,3805,3805,0
20241111,191100,139816620,3805,3805,3805,3805,0
20241111,191000,139816620,3805,3805,3805,3805,0
20241111,190900,139816620,3805,3805,3805,3805,0
20241111,190800,139816620,3805,3805,3805,3805,0
20241111,190700,139816620,3805,3805,3805,3805,0
20241111,190600,139816620,3805,3805,3805,3805,0
20241111,190500,139816620,3805,3805,3805,3805,0
20241111,190400,139816620,3805,3805,3805,3805,0
20241111,190300,139816620,3805,3805,3805,3805,0
20241111,190200,139816620,3805,3805,3805,3805,0
20241111,190100,139816620,3805,3805,3805,3805,0
20241111,190000,139816620,3805,3805,3805,3805,0
20241111,185900,139816620,3805,3805,3805,3805,0
20241111,185800,139816620,3805,3805,3805,3805,0
20241111,185700,139816620,3805,3805,3805,3805,5014
20241111,185600,139816620,3805,3805,3805,3805,0
20241111,185500,139816620,3805,3805,3805,3805,0
20241111,185400,139816620,3805,3805,3805,3805,0
20241111,185300,139816620,3805,3805,3805,3805,0
20241111,185200,139816620,3805,3805,3805,3805,0
20241111,185100,139816620,3805,3805,3805,3805,0
20241111,185000,139816620,3805,3805,3805,3805,0
20241111,184900,139816620,3805,3805,3805,3805,0
20241111,184800,139816620,3805,3805,3805,3805,0
20241111,184700,139816620,3805,3805,3805,3805,0
20241111,184600,139816620,3805,3805,3805,3805,0
20241111,184500,139816620,3805,3805,3805,3805,0
20241111,184400,139816620,3805,3805,3805,3805,0
20241111,184300,139816620,3805,3805,3805,3805,0
20241111,184200,139816620,3805,3805,3805,3805,0
20241111,184100,139816620,3805,3805,3805,3805,0
20241111,184000,139816620,3805,3805,3805,3805,0
20241111,183900,139816620,3805,3805,3805,3805,0
20241111,183800,139816620,3805,3805,3805,3805,0
20241111,183700,139816620,3805,3805,3805,3805,0
20241111,183600,139816620,3805,3805,3805,3805,0
20241111,183500,139816620,3805,3805,3805,3805,0
20241111,183400,139816620,3805,3805,3805,3805,0
20241111,183300,139816620,3805,3805,3805,3805,0
20241111,183200,139816620,3805,3805,3805,3805,0
20241111,183100,139816620,3805,3805,3805,3805,0
20241111,183000,139816620,3805,3805,3805,3805,0
20241111,182900,139816620,3805,3805,3805,3805,0
20241111,182800,139816620,3805,3805,3805,3805,0
20241111,182700,139816620,3805,3805,3805,3805,5014
20241111,182600,139816620,3805,3805,3805,3805,0
20241111,182500,139816620,3805,3805,3805,3805,0
20241111,182400,139816620,3805,3805,3805,3805,0
20241111,182300,139816620,3805,3805,3805,3805,0
20241111,182200,139816620,3805,3805,3805,3805,0
20241111,182100,139816620,3805,3805,3805,3805,0
20241111,182000,139816620,3805,3805,3805,3805,0
20241111,181900,139816620,3805,3805,3805,3805,0
20241111,181800,139816620,3805,3805,3805,3805,0
20241111,181700,139816620,3805,3805,3805,3805,0
20241111,181600,139816620,3805,3805,3805,3805,0
20241111,181500,139816620,3805,3805,3805,3805,0
20241111,181400,139816620,3805,3805,3805,3805,0
20241111,181300,139816620,3805,3805,3805,3805,0
20241111,181200,139816620,3805,3805,3805,3805,0
20241111,181100,139816620,3805,3805,3805,3805,0
20241111,181000,139816620,3805,3805,3805,3805,0
20241111,180900,139816620,3805,3805,3805,3805,0
20241111,180800,139816620,3805,3805,3805,3805,0
20241111,180700,139816620,3805,3805,3805,3805,0
20241111,180600,139816620,3805,3805,3805,3805,0
20241111,180500,139816620,3805,3805,3805,3805,0
20241111,180400,139816620,3805,3805,3805,3805,0
20241111,180300,139816620,3805,3805,3805,3805,0
20241111,180200,139816620,3805,3805,3805,3805,0
20241111,180100,139816620,3805,3805,3805,3805,0
20241111,180000,139816620,3805,3805,3805,3805,0
20241111,175900,139816620,3805,3805,3805,3805,0
20241111,175800,139816620,3805,3805,3805,3805,0
20241111,175700,139816620,3805,3805,3805,3805,5014
20241111,175600,139816620,3805,3805,3805,3805,0
20241111,175500,139816620,3805,3805,3805,3805,0
20241111,175400,139816620,3805,3805,3805,3805,0
20241111,175300,139816620,3805,3805,3805,3805,0
20241111,175200,139816620,3805,3805,3805,3805,0
20241111,175100,139816620,3805,3805,3805,3805,0
20241111,175000,139816620,3805,3805,3805,3805,0
20241111,174900,139816620,3805,3805,3805,3805,0
20241111,174800,139816620,3805,3805,3805,3805,0
20241111,174700,139816620,3805,3805,3805,3805,0
20241111,174600,139816620,3805,3805,3805,3805,0
20241111,174500,139816620,3805,3805,3805,3805,0
20241111,174400,139816620,3805,3805,3805,3805,0
20241111,174300,139816620,3805,3805,3805,3805,0
20241111,174200,139816620,3805,3805,3805,3805,0
20241111,174100,139816620,3805,3805,3805,3805,0
20241111,174000,139816620,3805,3805,3805,3805,0
20241111,173900,139816620,3805,3805,3805,3805,0
20241111,173800,139816620,3805,3805,3805,3805,0
20241111,173700,139816620,3805,3805,3805,3805,0
20241111,173600,139816620,3805,3805,3805,3805,0
20241111,173500,139816620,3805,3805,3805,3805,0
20241111,173400,139816620,3805,3805,3805,3805,0
20241111,173300,139816620,3805,3805,3805,3805,0
20241111,173200,139816620,3805,3805,3805,3805,0
20241111,173100,139816620,3805,3805,3805,3805,0
20241111,173000,139816620,3805,3805,3805,3805,0
20241111,172900,139816620,3805,3805,3805,3805,0
20241111,172800,139816620,3805,3805,3805,3805,0
20241111,172700,139816620,3805,3805,3805,3805,5014
20241111,172600,139816620,3805,3805,3805,3805,0
20241111,172500,139816620,3805,3805,3805,3805,0
20241111,172400,139816620,3805,3805,3805,3805,0
20241111,172300,139816620,3805,3805,3805,3805,0
20241111,172200,139816620,3805,3805,3805,3805,0
20241111,172100,139816620,3805,3805,3805,3805,0
20241111,172000,139816620,3805,3805,3805,3805,0
20241111,171900,139816620,3805,3805,3805,3805,0
20241111,171800,139816620,3805,3805,3805,3805,0
20241111,171700,139816620,3805,3805,3805,3805,0
20241111,171600,139816620,3805,3805,3805,3805,0
20241111,171500,139816620,3805,3805,3805,3805,0
20241111,171400,139816620,3805,3805,3805,3805,0
20241111,171300,139816620,3805,3805,3805,3805,0
20241111,171200,139816620,3805,3805,3805,3805,0
20241111,171100,139816620,3805,3805,3805,3805,0
20241111,171000,139816620,3805,3805,3805,3805,0
20241111,170900,139816620,3805,3805,3805,3805,0
20241111,170800,139816620,3805,3805,3805,3805,0
20241111,170700,139816620,3805,3805,3805,3805,0
20241111,170600,139816620,3805,3805,3805,3805,0
20241111,170500,139816620,3805,3805,3805,3805,0
20241111,170400,139816620,3805,3805,3805,3805,0
20241111,170300,139816620,3805,3805,3805,3805,0
20241111,170200,139816620,3805,3805,3805,3805,0
20241111,170100,139816620,3805,3805,3805,3805,0
20241111,170000,139816620,3805,3805,3805,3805,0
20241111,165900,139816620,3805,3805,3805,3805,0
20241111,165800,139816620,3805,3805,3805,3805,0
20241111,165700,139816620,3805,3805,3805,3805,5014
20241111,165600,139816620,3805,3805,3805,3805,0
20241111,165500,139816620,3805,3805,3805,3805,0
20241111,165400,139816620,3805,3805,3805,3805,0
20241111,165300,139816620,3805,3805,3805,3805,0
20241111,165200,139816620,3805,3805,3805,3805,0
20241111,165100,139816620,3805,3805,3805,3805,0
20241111,165000,139816620,3805,3805,3805,3805,0
20241111,164900,139816620,3805,3805,3805,3805,0
20241111,164800,139816620,3805,3805,3805,3805,0
20241111,164700,139816620,3805,3805,3805,3805,0
20241111,164600,139816620,3805,3805,3805,3805,0
20241111,164500,139816620,3805,3805,3805,3805,0
20241111,164400,139816620,3805,3805,3805,3805,0
20241111,164300,139816620,3805,3805,3805,3805,0
20241111,164200,139816620,3805,3805,3805,3805,0
20241111,164100,139816620,3805,3805,3805,3805,0
20241111,164000,139816620,3805,3805,3805,3805,0
20241111,163900,139816620,3805,3805,3805,3805,0
20241111,163800,139816620,3805,3805,3805,3805,0
20241111,163700,139816620,3805,3805,3805,3805,0
20241111,163600,139816620,3805,3805,3805,3805,0
20241111,163500,139816620,3805,3805,3805,3805,0
20241111,163400,139816620,3805,3805,3805,3805,0
20241111,163300,139816620,3805,3805,3805,3805,0
20241111,163200,139816620,3805,3805,3805,3805,0
20241111,163100,139816620,3805,3805,3805,3805,0
20241111,163000,139816620,3805,3805,3805,3805,0
20241111,162900,139816620,3805,3805,3805,3805,0
20241111,162800,139816620,3805,3805,3805,3805,0
20241111,162700,139816620,3805,3805,3805,3805,5014
20241111,162600,139816620,3805,3805,3805,3805,0
20241111,162500,139816620,3805,3805,3805,3805,0
20241111,162400,139816620,3805,3805,3805,3805,0
20241111,162300,139816620,3805,3805,3805,3805,0
20241111,162200,139816620,3805,3805,3805,3805,0
20241111,162100,139816620,3805,3805,3805,3805,0
20241111,162000,139816620,3805,3805,3805,3805,0
20241111,161900,139816620,3805,3805,3805,3805,0
20241111,161800,139816620,3805,3805,3805,3805,0
20241111,161700,139816620,3805,3805,3805,3805,0
20241111,161600,139816620,3805,3805,3805,3805,0
20241111,161500,139816620,3805,3805,3805,3805,0
20241111,161400,139816620,3805,3805,3805,3805,0
20241111,161300,139816620,3805,3805,3805,3805,0
20241111,161200,139816620,3805,3805,3805,3805,0
20241111,161100,139816620,3805,3805,3805,3805,0
20241111,161000,139816620,3805,3805,3805,3805,0
20241111,160900,139816620,3805,3805,3805,3805,0
20241111,160800,139816620,3805,3805,3805,3805,0
20241111,160700,139816620,3805,3805,3805,3805,0
20241111,160600,139816620,3805,3805,3805,3805,0
20241111,160500,139816620,3805,3805,3805,3805,0
20241111,160400,139816620,3805,3805,3805,3805,0
20241111,160300,139816620,3805,3805,3805,3805,0
20241111,160200,139816620,3805,3805,3805,3805,0
20241111,160100,139816620,3805,3805,3805,3805,0
20241111,160000,139816620,3805,3805,3805,3805,0
20241111,155900,139816620,3805,3805,3805,3805,0
20241111,155800,139816620,3805,3805,3805,3805,0
20241111,155700,139816620,3805,3805,3805,3805,5014
20241111,155600,139816620,3805,3805,3805,3805,0
20241111,155500,139816620,3805,3805,3805,3805,0
20241111,155400,139816620,3805,3805,3805,3805,0
20241111,155300,139816620,3805,3805,3805,3805,0
20241111,155200,139816620,3805,3805,3805,3805,0
20241111,155100,139816620,3805,3805,3805,3805,0
20241111,155000,139816620,3805,3805,3805,3805,0
20241111,154900,139816620,3805,3805,3805,3805,0
20241111,154800,139816620,3805,3805,3805,3805,0
20241111,154700,139816620,3805,3805,3805,3805,0
20241111,154600,139816620,3805,3805,3805,3805,0
20241111,154500,139816620,3805,3805,3805,3805,0
20241111,154400,139816620,3805,3805,3805,3805,0
20241111,154300,139816620,3805,3805,3805,3805,0
20241111,154200,139816620,3805,3805,3805,3805,0
20241111,154100,139816620,3805,3805,3805,3805,0
20241111,154000,139816620,3805,3805,3805,3805,0
20241111,153900,139816620,3805,3805,3805,3805,0
20241111,153800,139816620,3805,3805,3805,3805,0
20241111,153700,139816620,3805,3805,3805,3805,0
20241111,153600,139816620,3805,3805,3805,3805,0
20241111,153500,139816620,3805,3805,3805,3805,0
20241111,153400,139816620,3805,3805,3805,3805,0
20241111,153300,139816620,3805,3805,3805,3805,0
20241111,153200,139816620,3805,3805,3805,3805,0
20241111,153100,139816620,3805,3805,3805,3805,0
20241111,153000,139816620,3805,3805,3805,3805,5014
20241111,152900,120738350,3820,3820,3820,3820,0
20241111,152800,120738350,3820,3820,3820,3820,0
20241111,152700,120738350,3820,3820,3820,3820,0
20241111,152600,120738350,3820,3820,3820,3820,0
20241111,152500,120738350,3820,3820,3820,3820,0
20241111,152400,120738350,3820,3820,3820,3820,0
20241111,152300,120738350,3820,3820,3820,3820,0
20241111,152200,120738350,3820,3820,3820,3820,0
20241111,152100,120738350,3820,3820,3820,3820,0
20241111,152000,120738350,3820,3820,3820,3820,0
20241111,151900,120738350,3820,3820,3820,3815,83
20241111,151800,120421625,3820,3820,3820,3820,3
20241111,151700,120410165,3815,3815,3820,3815,85
20241111,151600,120085875,3820,3815,3820,3815,4
20241111,151500,120070600,3815,3815,3815,3815,37
20241111,151400,119929445,3815,3815,3815,3815,0
20241111,151300,119929445,3815,3815,3815,3815,0
20241111,151200,119929445,3815,3815,3815,3815,52
20241111,151100,119731065,3815,3815,3815,3815,0
20241111,151000,119731065,3815,3815,3815,3815,0
20241111,150900,119731065,3815,3815,3815,3815,156
20241111,150800,119135925,3815,3815,3815,3815,0
20241111,150700,119135925,3815,3815,3815,3815,0
20241111,150600,119135925,3815,3815,3815,3815,0
20241111,150500,119135925,3815,3825,3825,3815,72
20241111,150400,118860745,3825,3825,3825,3825,1
20241111,150300,118856920,3820,3820,3820,3820,8
20241111,150200,118826360,3815,3815,3815,3815,0
20241111,150100,118826360,3815,3815,3815,3815,0
20241111,150000,118826360,3815,3815,3815,3815,0
20241111,145900,118826360,3815,3815,3815,3815,0
20241111,145800,118826360,3815,3815,3815,3815,0
20241111,145700,118826360,3815,3815,3815,3815,0
20241111,145600,118826360,3815,3815,3815,3815,0
20241111,145500,118826360,3815,3820,3820,3815,434
20241111,145400,117169895,3820,3820,3820,3820,33
20241111,145300,117043835,3820,3820,3820,3820,17
20241111,145200,116978895,3820,3820,3820,3820,0
20241111,145100,116978895,3820,3820,3820,3820,0
20241111,145000,116978895,3820,3820,3820,3820,0
20241111,144900,116978895,3820,3820,3820,3820,3
20241111,144800,116967435,3820,3820,3820,3820,40
20241111,144700,116814635,3820,3820,3820,3820,0
20241111,144600,116814635,3820,3820,3820,3820,0
20241111,144500,116814635,3820,3820,3820,3820,0
20241111,144400,116814635,3820,3820,3820,3820,0
20241111,144300,116814635,3820,3820,3820,3820,0
20241111,144200,116814635,3820,3820,3820,3820,0
20241111,144100,116814635,3820,3820,3820,3820,0
20241111,144000,116814635,3820,3820,3820,3820,0
20241111,143900,116814635,3820,3820,3820,3820,0
20241111,143800,116814635,3820,3820,3820,3820,265
20241111,143700,115802335,3815,3815,3815,3815,0
20241111,143600,115802335,3815,3815,3815,3815,0
20241111,143500,115802335,3815,3815,3815,3815,22
20241111,143400,115718405,3820,3820,3820,3820,0
20241111,143300,115718405,3820,3820,3820,3820,100
20241111,143200,115336405,3815,3820,3820,3815,82
20241111,143100,115023200,3820,3820,3820,3820,0
20241111,143000,115023200,3820,3820,3820,3820,0
20241111,142900,115023200,3820,3820,3820,3820,0
20241111,142800,115023200,3820,3820,3820,3820,0
20241111,142700,115023200,3820,3820,3820,3820,0
20241111,142600,115023200,3820,3820,3820,3820,200
20241111,142500,114259200,3820,3820,3820,3820,0
20241111,142400,114259200,3820,3820,3820,3820,13
20241111,142300,114209540,3820,3820,3820,3820,10
20241111,142200,114171340,3820,3820,3820,3820,0
20241111,142100,114171340,3820,3820,3820,3820,0
20241111,142000,114171340,3820,3820,3820,3820,0
20241111,141900,114171340,3820,3820,3820,3820,0
20241111,141800,114171340,3820,3820,3820,3820,0
20241111,141700,114171340,3820,3820,3820,3820,0
20241111,141600,114171340,3820,3820,3820,3820,1
20241111,141500,114167520,3815,3815,3815,3815,0
20241111,141400,114167520,3815,3815,3815,3815,450
20241111,141300,112450770,3815,3815,3815,3815,73
20241111,141200,112172275,3815,3815,3815,3815,1
20241111,141100,112168460,3820,3820,3820,3820,0
20241111,141000,112168460,3820,3820,3820,3820,0
20241111,140900,112168460,3820,3820,3820,3820,0
20241111,140800,112168460,3820,3820,3820,3820,73
20241111,140700,111889600,3815,3815,3815,3815,0
20241111,140600,111889600,3815,3815,3815,3815,0
20241111,140500,111889600,3815,3815,3815,3815,0
20241111,140400,111889600,3815,3815,3815,3815,0
20241111,140300,111889600,3815,3815,3815,3815,0
20241111,140200,111889600,3815,3815,3815,3815,0
20241111,140100,111889600,3815,3815,3815,3815,0
20241111,140000,111889600,3815,3815,3815,3815,0
20241111,135900,111889600,3815,3815,3815,3815,0
20241111,135800,111889600,3815,3815,3815,3815,0
20241111,135700,111889600,3815,3815,3815,3815,0
20241111,135600,111889600,3815,3815,3815,3815,0
20241111,135500,111889600,3815,3815,3815,3815,0
20241111,135400,111889600,3815,3815,3815,3815,0
20241111,135300,111889600,3815,3815,3815,3815,0
20241111,135200,111889600,3815,3815,3815,3815,0
20241111,135100,111889600,3815,3815,3815,3815,0
20241111,135000,111889600,3815,3815,3815,3815,0
20241111,134900,111889600,3815,3815,3815,3815,0
20241111,134800,111889600,3815,3815,3815,3815,0
20241111,134700,111889600,3815,3815,3815,3815,0
20241111,134600,111889600,3815,3815,3815,3815,2
20241111,134500,111881970,3820,3815,3820,3815,57
20241111,134400,111664510,3815,3815,3815,3815,0
20241111,134300,111664510,3815,3815,3815,3815,0
20241111,134200,111664510,3815,3815,3815,3815,0
20241111,134100,111664510,3815,3815,3815,3815,0
20241111,134000,111664510,3815,3815,3815,3815,0
20241111,133900,111664510,3815,3815,3815,3815,100
20241111,133800,111283010,3815,3815,3815,3815,0
20241111,133700,111283010,3815,3815,3815,3815,0
20241111,133600,111283010,3815,3815,3815,3815,1
20241111,133500,111279195,3810,3810,3810,3810,1
20241111,133400,111275385,3810,3810,3810,3810,0
20241111,133300,111275385,3810,3810,3810,3810,1
20241111,133200,111271575,3810,3810,3810,3810,0
20241111,133100,111271575,3810,3810,3810,3810,0
20241111,133000,111271575,3810,3810,3810,3810,1
20241111,132900,111267765,3815,3815,3815,3815,0
20241111,132800,111267765,3815,3815,3815,3815,0
20241111,132700,111267765,3815,3815,3815,3815,21
20241111,132600,111187650,3820,3820,3820,3820,0
20241111,132500,111187650,3820,3820,3820,3820,0
20241111,132400,111187650,3820,3820,3820,3820,0
20241111,132300,111187650,3820,3820,3820,3820,0
20241111,132200,111187650,3820,3820,3820,3820,1
20241111,132100,111183830,3820,3820,3820,3820,27
20241111,132000,111080690,3815,3815,3815,3815,0
20241111,131900,111080690,3815,3815,3815,3815,0
20241111,131800,111080690,3815,3815,3815,3815,0
20241111,131700,111080690,3815,3815,3815,3815,0
20241111,131600,111080690,3815,3815,3815,3815,0
20241111,131500,111080690,3815,3815,3815,3815,0
20241111,131400,111080690,3815,3815,3815,3815,0
20241111,131300,111080690,3815,3815,3815,3815,0
20241111,131200,111080690,3815,3815,3815,3815,0
20241111,131100,111080690,3815,3815,3815,3815,0
20241111,131000,111080690,3815,3815,3815,3815,0
20241111,130900,111080690,3815,3815,3815,3815,0
20241111,130800,111080690,3815,3815,3815,3815,0
20241111,130700,111080690,3815,3815,3815,3815,0
20241111,130600,111080690,3815,3815,3815,3815,141
20241111,130500,110542775,3820,3820,3820,3820,0
20241111,130400,110542775,3820,3820,3820,3820,0
20241111,130300,110542775,3820,3820,3820,3820,0
20241111,130200,110542775,3820,3820,3820,3820,0
20241111,130100,110542775,3820,3820,3820,3820,0
20241111,130000,110542775,3820,3820,3820,3820,0
20241111,125900,110542775,3820,3820,3820,3820,0
20241111,125800,110542775,3820,3820,3820,3820,0
20241111,125700,110542775,3820,3820,3820,3820,0
20241111,125600,110542775,3820,3820,3820,3820,6
20241111,125500,110519855,3820,3820,3820,3820,0
20241111,125400,110519855,3820,3820,3820,3820,0
20241111,125300,110519855,3820,3810,3820,3810,191
20241111,125200,109791625,3820,3820,3820,3820,1
20241111,125100,109787805,3820,3820,3820,3820,1
20241111,125000,109783985,3815,3815,3815,3815,0
20241111,124900,109783985,3815,3815,3815,3815,0
20241111,124800,109783985,3815,3815,3815,3815,0
20241111,124700,109783985,3815,3815,3815,3815,415
20241111,124600,108200760,3815,3815,3815,3815,277
20241111,124500,107144005,3815,3815,3815,3815,0
20241111,124400,107144005,3815,3815,3815,3815,319
20241111,124300,105927020,3815,3815,3815,3815,0
20241111,124200,105927020,3815,3815,3815,3815,1000
20241111,124100,102112020,3815,3815,3815,3815,0
20241111,124000,102112020,3815,3815,3815,3815,0
20241111,123900,102112020,3815,3815,3815,3815,527
20241111,123800,100101515,3815,3815,3815,3815,0
20241111,123700,100101515,3815,3815,3815,3815,0
20241111,123600,100101515,3815,3815,3815,3815,220
20241111,123500,99262215,3825,3825,3825,3825,0
20241111,123400,99262215,3825,3825,3825,3825,0
20241111,123300,99262215,3825,3825,3825,3825,0
20241111,123200,99262215,3825,3825,3825,3825,1
20241111,123100,99258390,3815,3815,3815,3815,0
20241111,123000,99258390,3815,3815,3815,3815,0
20241111,122900,99258390,3815,3815,3815,3815,0
20241111,122800,99258390,3815,3815,3815,3815,0
20241111,122700,99258390,3815,3815,3815,3815,0
20241111,122600,99258390,3815,3815,3815,3815,0
20241111,122500,99258390,3815,3815,3815,3815,0
20241111,122400,99258390,3815,3815,3815,3815,0
20241111,122300,99258390,3815,3815,3815,3815,0
20241111,122200,99258390,3815,3825,3825,3815,162
20241111,122100,98640350,3820,3820,3820,3820,50
20241111,122000,98449350,3820,3820,3820,3820,0
20241111,121900,98449350,3820,3820,3820,3820,50
20241111,121800,98258350,3825,3825,3825,3825,0
20241111,121700,98258350,3825,3825,3825,3825,13
20241111,121600,98208625,3815,3815,3815,3815,0
20241111,121500,98208625,3815,3815,3815,3815,20
20241111,121400,98132325,3825,3825,3825,3825,0
20241111,121300,98132325,3825,3825,3825,3825,0
20241111,121200,98132325,3825,3825,3825,3825,0
20241111,121100,98132325,3825,3825,3825,3825,0
20241111,121000,98132325,3825,3825,3825,3825,0
20241111,120900,98132325,3825,3825,3825,3825,0
20241111,120800,98132325,3825,3825,3825,3825,0
20241111,120700,98132325,3825,3825,3825,3825,0
20241111,120600,98132325,3825,3825,3825,3825,71
20241111,120500,97860750,3815,3815,3815,3815,0
20241111,120400,97860750,3815,3815,3815,3815,0
20241111,120300,97860750,3815,3815,3815,3815,11
20241111,120200,97818785,3815,3815,3815,3815,0
20241111,120100,97818785,3815,3815,3815,3815,0
20241111,120000,97818785,3815,3815,3815,3815,0
20241111,115900,97818785,3815,3815,3815,3815,5
20241111,115800,97799710,3815,3815,3815,3815,52
20241111,115700,97601330,3815,3815,3815,3815,0
20241111,115600,97601330,3815,3825,3825,3815,1044
20241111,115500,93610250,3815,3815,3815,3815,0
20241111,115400,93610250,3815,3815,3815,3815,23
20241111,115300,93522505,3815,3815,3815,3815,10
20241111,115200,93484355,3815,3815,3815,3815,12
20241111,115100,93438575,3815,3820,3820,3815,9
20241111,115000,93404215,3815,3815,3815,3815,467
20241111,114900,91622610,3815,3815,3815,3815,2234
20241111,114800,83099900,3820,3820,3820,3820,0
20241111,114700,83099900,3820,3820,3820,3820,0
20241111,114600,83099900,3820,3820,3820,3820,0
20241111,114500,83099900,3820,3820,3820,3820,1
20241111,114400,83096080,3820,3820,3820,3820,0
20241111,114300,83096080,3820,3820,3820,3820,0
20241111,114200,83096080,3820,3820,3820,3820,518
20241111,114100,81117320,3820,3820,3820,3820,0
20241111,114000,81117320,3820,3820,3820,3820,0
20241111,113900,81117320,3820,3820,3820,3820,0
20241111,113800,81117320,3820,3820,3820,3820,1
20241111,113700,81113500,3820,3820,3820,3820,300
20241111,113600,79967500,3820,3820,3820,3820,201
20241111,113500,79199680,3820,3815,3820,3815,468
20241111,113400,77412295,3820,3820,3820,3820,1
20241111,113300,77408475,3815,3815,3815,3815,0
20241111,113200,77408475,3815,3815,3815,3815,0
20241111,113100,77408475,3815,3815,3815,3815,199
20241111,113000,76649290,3820,3820,3820,3820,0
20241111,112900,76649290,3820,3820,3820,3820,0
20241111,112800,76649290,3820,3820,3820,3820,0
20241111,112700,76649290,3820,3820,3820,3820,10
20241111,112600,76611090,3820,3820,3820,3820,0
20241111,112500,76611090,3820,3820,3820,3820,50
20241111,112400,76420090,3815,3815,3815,3815,0
20241111,112300,76420090,3815,3815,3815,3815,0
20241111,112200,76420090,3815,3815,3815,3815,0
20241111,112100,76420090,3815,3815,3815,3815,0
20241111,112000,76420090,3815,3815,3815,3815,0
20241111,111900,76420090,3815,3815,3815,3815,0
20241111,111800,76420090,3815,3815,3815,3815,0
20241111,111700,76420090,3815,3815,3815,3815,31
20241111,111600,76301825,3815,3815,3815,3815,1271
20241111,111500,71452960,3820,3820,3820,3820,216
20241111,111400,70627840,3820,3820,3820,3820,0
20241111,111300,70627840,3820,3820,3820,3820,100
20241111,111200,70245840,3820,3820,3820,3820,0
20241111,111100,70245840,3820,3820,3820,3820,0
20241111,111000,70245840,3820,3820,3820,3820,0
20241111,110900,70245840,3820,3820,3820,3820,0
20241111,110800,70245840,3820,3820,3820,3820,0
20241111,110700,70245840,3820,3820,3820,3820,149
20241111,110600,69676660,3820,3820,3820,3820,1001
20241111,110500,65852840,3820,3820,3820,3820,0
20241111,110400,65852840,3820,3820,3820,3820,0
20241111,110300,65852840,3820,3820,3820,3820,179
20241111,110200,65169060,3825,3825,3825,3825,0
20241111,110100,65169060,3825,3825,3825,3825,21
20241111,110000,65088735,3825,3825,3825,3825,0
20241111,105900,65088735,3825,3825,3825,3825,0
20241111,105800,65088735,3825,3825,3825,3825,41
20241111,105700,64931910,3825,3825,3825,3825,2
20241111,105600,64924260,3820,3820,3820,3820,0
20241111,105500,64924260,3820,3820,3820,3820,0
20241111,105400,64924260,3820,3820,3820,3820,77
20241111,105300,64630120,3820,3820,3820,3820,141
20241111,105200,64091500,3825,3820,3825,3820,7
20241111,105100,64064735,3820,3820,3820,3820,0
20241111,105000,64064735,3820,3820,3820,3820,961
20241111,104900,60393715,3825,3825,3825,3825,310
20241111,104800,59207965,3825,3825,3825,3825,810
20241111,104700,56109715,3830,3830,3830,3830,12
20241111,104600,56063755,3840,3840,3840,3840,0
20241111,104500,56063755,3840,3840,3840,3840,0
20241111,104400,56063755,3840,3840,3840,3840,0
20241111,104300,56063755,3840,3840,3840,3840,0
20241111,104200,56063755,3840,3840,3840,3840,0
20241111,104100,56063755,3840,3835,3840,3830,6
20241111,104000,56040745,3835,3835,3835,3835,0
20241111,103900,56040745,3835,3835,3835,3835,0
20241111,103800,56040745,3835,3835,3835,3835,0
20241111,103700,56040745,3835,3835,3835,3835,0
20241111,103600,56040745,3835,3830,3835,3830,293
20241111,103500,54918550,3830,3825,3830,3825,2
20241111,103400,54910895,3825,3825,3825,3825,0
20241111,103300,54910895,3825,3825,3825,3825,1481
20241111,103200,49246070,3825,3825,3825,3825,31
20241111,103100,49127495,3825,3820,3825,3820,533
20241111,103000,47091245,3820,3820,3820,3820,0
20241111,102900,47091245,3820,3820,3820,3820,0
20241111,102800,47091245,3820,3820,3820,3820,0
20241111,102700,47091245,3820,3825,3825,3820,1212
20241111,102600,42456270,3825,3825,3825,3825,0
20241111,102500,42456270,3825,3825,3825,3825,49
20241111,102400,42268845,3825,3820,3825,3820,1001
20241111,102300,38445020,3825,3825,3825,3825,0
20241111,102200,38445020,3825,3825,3825,3825,0
20241111,102100,38445020,3825,3825,3825,3825,500
20241111,102000,36532520,3825,3825,3825,3825,126
20241111,101900,36050570,3825,3825,3825,3825,70
20241111,101800,35782820,3825,3825,3825,3825,10
20241111,101700,35744570,3825,3825,3825,3825,294
20241111,101600,34620020,3830,3830,3830,3830,1
20241111,101500,34616190,3820,3820,3820,3820,0
20241111,101400,34616190,3820,3825,3825,3820,961
20241111,101300,30943910,3825,3825,3825,3825,0
20241111,101200,30943910,3825,3825,3825,3825,1
20241111,101100,30940085,3835,3835,3835,3835,0
20241111,101000,30940085,3835,3835,3835,3835,0
20241111,100900,30940085,3835,3835,3835,3835,0
20241111,100800,30940085,3835,3820,3835,3820,856
20241111,100700,27666410,3820,3820,3820,3820,0
20241111,100600,27666410,3820,3820,3825,3820,859
20241111,100500,24384770,3825,3825,3825,3825,56
20241111,100400,24170570,3825,3825,3825,3825,4
20241111,100300,24155270,3825,3825,3825,3825,0
20241111,100200,24155270,3825,3825,3825,3825,0
20241111,100100,24155270,3825,3825,3825,3825,13
20241111,100000,24105545,3825,3825,3825,3825,10
20241111,095900,24067295,3825,3825,3825,3825,0
20241111,095800,24067295,3825,3825,3825,3825,0
20241111,095700,24067295,3825,3825,3825,3825,0
20241111,095600,24067295,3825,3825,3825,3825,0
20241111,095500,24067295,3825,3825,3825,3825,0
20241111,095400,24067295,3825,3825,3825,3825,273
20241111,095300,23023070,3830,3830,3830,3830,18
20241111,095200,22954130,3830,3835,3835,3830,1957
20241111,095100,15451780,3840,3840,3840,3840,100
20241111,095000,15067780,3845,3845,3845,3845,100
20241111,094900,14683280,3840,3840,3840,3840,0
20241111,094800,14683280,3840,3840,3840,3840,116
20241111,094700,14237840,3850,3850,3850,3850,0
20241111,094600,14237840,3850,3850,3850,3850,1
20241111,094500,14233990,3850,3850,3850,3850,0
20241111,094400,14233990,3850,3850,3850,3850,12
20241111,094300,14187790,3855,3855,3855,3855,48
20241111,094200,14002750,3865,3865,3865,3865,2
20241111,094100,13995020,3865,3855,3865,3855,31
20241111,094000,13875505,3855,3855,3855,3855,68
20241111,093900,13613365,3865,3865,3865,3865,0
20241111,093800,13613365,3865,3855,3865,3855,201
20241111,093700,12838500,3860,3860,3860,3860,798
20241111,093600,9758220,3855,3855,3855,3855,154
20241111,093500,9164550,3855,3855,3855,3855,1
20241111,093400,9160695,3855,3855,3855,3855,0
20241111,093300,9160695,3855,3855,3855,3855,0
20241111,093200,9160695,3855,3855,3855,3855,2
20241111,093100,9152985,3850,3850,3850,3850,880
20241111,093000,5764985,3845,3845,3845,3845,165
20241111,092900,5130560,3835,3835,3835,3835,0
20241111,092800,5130560,3835,3835,3835,3835,0
20241111,092700,5130560,3835,3835,3835,3835,0
20241111,092600,5130560,3835,3835,3835,3835,0
20241111,092500,5130560,3835,3835,3835,3835,0
20241111,092400,5130560,3835,3835,3835,3835,0
20241111,092300,5130560,3835,3835,3835,3835,5
20241111,092200,5111385,3835,3835,3835,3835,0
20241111,092100,5111385,3835,3835,3835,3835,0
20241111,092000,5111385,3835,3835,3835,3835,0
20241111,091900,5111385,3835,3835,3835,3835,87
20241111,091800,4777740,3835,3835,3835,3835,0
20241111,091700,4777740,3835,3835,3835,3835,0
20241111,091600,4777740,3835,3835,3835,3835,0
20241111,091500,4777740,3835,3840,3840,3835,314
20241111,091400,3573030,3840,3835,3845,3835,318
20241111,091300,2351990,3840,3845,3845,3840,25
20241111,091200,2255985,3845,3845,3845,3845,6
20241111,091100,2232915,3845,3840,3845,3840,12
20241111,091000,2186785,3840,3845,3845,3840,201
20241111,090900,1414915,3845,3845,3845,3845,6
20241111,090800,1391845,3845,3845,3845,3845,23
20241111,090700,1303410,3845,3845,3845,3845,8
20241111,090600,1272650,3845,3845,3845,3845,6
20241111,090500,1249580,3845,3845,3845,3845,6
20241111,090400,1226510,3850,3845,3850,3845,25
20241111,090300,1130335,3845,3845,3845,3845,0
20241111,090200,1130335,3845,3860,3860,3845,129
20241111,090100,633060,3865,3870,3890,3865,31
20241111,090000,513145,3875,3900,3900,3875,132