KissMeData/089600/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195700,1197444650,14320,14320,14320,14320,1036
20241111,195600,1197444650,14320,14320,14320,14320,0
20241111,195500,1197444650,14320,14320,14320,14320,0
20241111,195400,1197444650,14320,14320,14320,14320,0
20241111,195300,1197444650,14320,14320,14320,14320,0
20241111,195200,1197444650,14320,14320,14320,14320,0
20241111,195100,1197444650,14320,14320,14320,14320,0
20241111,195000,1197444650,14320,14320,14320,14320,0
20241111,194900,1197444650,14320,14320,14320,14320,0
20241111,194800,1197444650,14320,14320,14320,14320,0
20241111,194700,1197444650,14320,14320,14320,14320,0
20241111,194600,1197444650,14320,14320,14320,14320,0
20241111,194500,1197444650,14320,14320,14320,14320,0
20241111,194400,1197444650,14320,14320,14320,14320,0
20241111,194300,1197444650,14320,14320,14320,14320,0
20241111,194200,1197444650,14320,14320,14320,14320,0
20241111,194100,1197444650,14320,14320,14320,14320,0
20241111,194000,1197444650,14320,14320,14320,14320,0
20241111,193900,1197444650,14320,14320,14320,14320,0
20241111,193800,1197444650,14320,14320,14320,14320,0
20241111,193700,1197444650,14320,14320,14320,14320,0
20241111,193600,1197444650,14320,14320,14320,14320,0
20241111,193500,1197444650,14320,14320,14320,14320,0
20241111,193400,1197444650,14320,14320,14320,14320,0
20241111,193300,1197444650,14320,14320,14320,14320,0
20241111,193200,1197444650,14320,14320,14320,14320,0
20241111,193100,1197444650,14320,14320,14320,14320,0
20241111,193000,1197444650,14320,14320,14320,14320,0
20241111,192900,1197444650,14320,14320,14320,14320,0
20241111,192800,1197444650,14320,14320,14320,14320,0
20241111,192700,1197444650,14320,14320,14320,14320,1036
20241111,192600,1197444650,14320,14320,14320,14320,0
20241111,192500,1197444650,14320,14320,14320,14320,0
20241111,192400,1197444650,14320,14320,14320,14320,0
20241111,192300,1197444650,14320,14320,14320,14320,0
20241111,192200,1197444650,14320,14320,14320,14320,0
20241111,192100,1197444650,14320,14320,14320,14320,0
20241111,192000,1197444650,14320,14320,14320,14320,0
20241111,191900,1197444650,14320,14320,14320,14320,0
20241111,191800,1197444650,14320,14320,14320,14320,0
20241111,191700,1197444650,14320,14320,14320,14320,0
20241111,191600,1197444650,14320,14320,14320,14320,0
20241111,191500,1197444650,14320,14320,14320,14320,0
20241111,191400,1197444650,14320,14320,14320,14320,0
20241111,191300,1197444650,14320,14320,14320,14320,0
20241111,191200,1197444650,14320,14320,14320,14320,0
20241111,191100,1197444650,14320,14320,14320,14320,0
20241111,191000,1197444650,14320,14320,14320,14320,0
20241111,190900,1197444650,14320,14320,14320,14320,0
20241111,190800,1197444650,14320,14320,14320,14320,0
20241111,190700,1197444650,14320,14320,14320,14320,0
20241111,190600,1197444650,14320,14320,14320,14320,0
20241111,190500,1197444650,14320,14320,14320,14320,0
20241111,190400,1197444650,14320,14320,14320,14320,0
20241111,190300,1197444650,14320,14320,14320,14320,0
20241111,190200,1197444650,14320,14320,14320,14320,0
20241111,190100,1197444650,14320,14320,14320,14320,0
20241111,190000,1197444650,14320,14320,14320,14320,0
20241111,185900,1197444650,14320,14320,14320,14320,0
20241111,185800,1197444650,14320,14320,14320,14320,0
20241111,185700,1197444650,14320,14320,14320,14320,1036
20241111,185600,1197444650,14320,14320,14320,14320,0
20241111,185500,1197444650,14320,14320,14320,14320,0
20241111,185400,1197444650,14320,14320,14320,14320,0
20241111,185300,1197444650,14320,14320,14320,14320,0
20241111,185200,1197444650,14320,14320,14320,14320,0
20241111,185100,1197444650,14320,14320,14320,14320,0
20241111,185000,1197444650,14320,14320,14320,14320,0
20241111,184900,1197444650,14320,14320,14320,14320,0
20241111,184800,1197444650,14320,14320,14320,14320,0
20241111,184700,1197444650,14320,14320,14320,14320,0
20241111,184600,1197444650,14320,14320,14320,14320,0
20241111,184500,1197444650,14320,14320,14320,14320,0
20241111,184400,1197444650,14320,14320,14320,14320,0
20241111,184300,1197444650,14320,14320,14320,14320,0
20241111,184200,1197444650,14320,14320,14320,14320,0
20241111,184100,1197444650,14320,14320,14320,14320,0
20241111,184000,1197444650,14320,14320,14320,14320,0
20241111,183900,1197444650,14320,14320,14320,14320,0
20241111,183800,1197444650,14320,14320,14320,14320,0
20241111,183700,1197444650,14320,14320,14320,14320,0
20241111,183600,1197444650,14320,14320,14320,14320,0
20241111,183500,1197444650,14320,14320,14320,14320,0
20241111,183400,1197444650,14320,14320,14320,14320,0
20241111,183300,1197444650,14320,14320,14320,14320,0
20241111,183200,1197444650,14320,14320,14320,14320,0
20241111,183100,1197444650,14320,14320,14320,14320,0
20241111,183000,1197444650,14320,14320,14320,14320,0
20241111,182900,1197444650,14320,14320,14320,14320,0
20241111,182800,1197444650,14320,14320,14320,14320,0
20241111,182700,1197444650,14320,14320,14320,14320,1036
20241111,182600,1197444650,14320,14320,14320,14320,0
20241111,182500,1197444650,14320,14320,14320,14320,0
20241111,182400,1197444650,14320,14320,14320,14320,0
20241111,182300,1197444650,14320,14320,14320,14320,0
20241111,182200,1197444650,14320,14320,14320,14320,0
20241111,182100,1197444650,14320,14320,14320,14320,0
20241111,182000,1197444650,14320,14320,14320,14320,0
20241111,181900,1197444650,14320,14320,14320,14320,0
20241111,181800,1197444650,14320,14320,14320,14320,0
20241111,181700,1197444650,14320,14320,14320,14320,0
20241111,181600,1197444650,14320,14320,14320,14320,0
20241111,181500,1197444650,14320,14320,14320,14320,0
20241111,181400,1197444650,14320,14320,14320,14320,0
20241111,181300,1197444650,14320,14320,14320,14320,0
20241111,181200,1197444650,14320,14320,14320,14320,0
20241111,181100,1197444650,14320,14320,14320,14320,0
20241111,181000,1197444650,14320,14320,14320,14320,0
20241111,180900,1197444650,14320,14320,14320,14320,0
20241111,180800,1197444650,14320,14320,14320,14320,0
20241111,180700,1197444650,14320,14320,14320,14320,0
20241111,180600,1197444650,14320,14320,14320,14320,0
20241111,180500,1197444650,14320,14320,14320,14320,0
20241111,180400,1197444650,14320,14320,14320,14320,0
20241111,180300,1197444650,14320,14320,14320,14320,0
20241111,180200,1197444650,14320,14320,14320,14320,0
20241111,180100,1197444650,14320,14320,14320,14320,0
20241111,180000,1197444650,14320,14320,14320,14320,0
20241111,175900,1197444650,14320,14320,14320,14320,0
20241111,175800,1197444650,14320,14320,14320,14320,0
20241111,175700,1197444650,14320,14320,14320,14320,1036
20241111,175600,1197444650,14320,14320,14320,14320,0
20241111,175500,1197444650,14320,14320,14320,14320,0
20241111,175400,1197444650,14320,14320,14320,14320,0
20241111,175300,1197444650,14320,14320,14320,14320,0
20241111,175200,1197444650,14320,14320,14320,14320,0
20241111,175100,1197444650,14320,14320,14320,14320,0
20241111,175000,1197444650,14320,14320,14320,14320,0
20241111,174900,1197444650,14320,14320,14320,14320,0
20241111,174800,1197444650,14320,14320,14320,14320,0
20241111,174700,1197444650,14320,14320,14320,14320,0
20241111,174600,1197444650,14320,14320,14320,14320,0
20241111,174500,1197444650,14320,14320,14320,14320,0
20241111,174400,1197444650,14320,14320,14320,14320,0
20241111,174300,1197444650,14320,14320,14320,14320,0
20241111,174200,1197444650,14320,14320,14320,14320,0
20241111,174100,1197444650,14320,14320,14320,14320,0
20241111,174000,1197444650,14320,14320,14320,14320,0
20241111,173900,1197444650,14320,14320,14320,14320,0
20241111,173800,1197444650,14320,14320,14320,14320,0
20241111,173700,1197444650,14320,14320,14320,14320,0
20241111,173600,1197444650,14320,14320,14320,14320,0
20241111,173500,1197444650,14320,14320,14320,14320,0
20241111,173400,1197444650,14320,14320,14320,14320,0
20241111,173300,1197444650,14320,14320,14320,14320,0
20241111,173200,1197444650,14320,14320,14320,14320,0
20241111,173100,1197444650,14320,14320,14320,14320,0
20241111,173000,1197444650,14320,14320,14320,14320,0
20241111,172900,1197444650,14320,14320,14320,14320,0
20241111,172800,1197444650,14320,14320,14320,14320,0
20241111,172700,1197444650,14320,14320,14320,14320,1036
20241111,172600,1197444650,14320,14320,14320,14320,0
20241111,172500,1197444650,14320,14320,14320,14320,0
20241111,172400,1197444650,14320,14320,14320,14320,0
20241111,172300,1197444650,14320,14320,14320,14320,0
20241111,172200,1197444650,14320,14320,14320,14320,0
20241111,172100,1197444650,14320,14320,14320,14320,0
20241111,172000,1197444650,14320,14320,14320,14320,0
20241111,171900,1197444650,14320,14320,14320,14320,0
20241111,171800,1197444650,14320,14320,14320,14320,0
20241111,171700,1197444650,14320,14320,14320,14320,0
20241111,171600,1197444650,14320,14320,14320,14320,0
20241111,171500,1197444650,14320,14320,14320,14320,0
20241111,171400,1197444650,14320,14320,14320,14320,0
20241111,171300,1197444650,14320,14320,14320,14320,0
20241111,171200,1197444650,14320,14320,14320,14320,0
20241111,171100,1197444650,14320,14320,14320,14320,0
20241111,171000,1197444650,14320,14320,14320,14320,0
20241111,170900,1197444650,14320,14320,14320,14320,0
20241111,170800,1197444650,14320,14320,14320,14320,0
20241111,170700,1197444650,14320,14320,14320,14320,0
20241111,170600,1197444650,14320,14320,14320,14320,0
20241111,170500,1197444650,14320,14320,14320,14320,0
20241111,170400,1197444650,14320,14320,14320,14320,0
20241111,170300,1197444650,14320,14320,14320,14320,0
20241111,170200,1197444650,14320,14320,14320,14320,0
20241111,170100,1197444650,14320,14320,14320,14320,0
20241111,170000,1197444650,14320,14320,14320,14320,0
20241111,165900,1197444650,14320,14320,14320,14320,0
20241111,165800,1197444650,14320,14320,14320,14320,0
20241111,165700,1197444650,14320,14320,14320,14320,1036
20241111,165600,1197444650,14320,14320,14320,14320,0
20241111,165500,1197444650,14320,14320,14320,14320,0
20241111,165400,1197444650,14320,14320,14320,14320,0
20241111,165300,1197444650,14320,14320,14320,14320,0
20241111,165200,1197444650,14320,14320,14320,14320,0
20241111,165100,1197444650,14320,14320,14320,14320,0
20241111,165000,1197444650,14320,14320,14320,14320,0
20241111,164900,1197444650,14320,14320,14320,14320,0
20241111,164800,1197444650,14320,14320,14320,14320,0
20241111,164700,1197444650,14320,14320,14320,14320,0
20241111,164600,1197444650,14320,14320,14320,14320,0
20241111,164500,1197444650,14320,14320,14320,14320,0
20241111,164400,1197444650,14320,14320,14320,14320,0
20241111,164300,1197444650,14320,14320,14320,14320,0
20241111,164200,1197444650,14320,14320,14320,14320,0
20241111,164100,1197444650,14320,14320,14320,14320,0
20241111,164000,1197444650,14320,14320,14320,14320,0
20241111,163900,1197444650,14320,14320,14320,14320,0
20241111,163800,1197444650,14320,14320,14320,14320,0
20241111,163700,1197444650,14320,14320,14320,14320,0
20241111,163600,1197444650,14320,14320,14320,14320,0
20241111,163500,1197444650,14320,14320,14320,14320,0
20241111,163400,1197444650,14320,14320,14320,14320,0
20241111,163300,1197444650,14320,14320,14320,14320,0
20241111,163200,1197444650,14320,14320,14320,14320,0
20241111,163100,1197444650,14320,14320,14320,14320,0
20241111,163000,1197444650,14320,14320,14320,14320,0
20241111,162900,1197444650,14320,14320,14320,14320,0
20241111,162800,1197444650,14320,14320,14320,14320,0
20241111,162700,1197444650,14320,14320,14320,14320,1036
20241111,162600,1197444650,14320,14320,14320,14320,0
20241111,162500,1197444650,14320,14320,14320,14320,0
20241111,162400,1197444650,14320,14320,14320,14320,0
20241111,162300,1197444650,14320,14320,14320,14320,0
20241111,162200,1197444650,14320,14320,14320,14320,0
20241111,162100,1197444650,14320,14320,14320,14320,0
20241111,162000,1197444650,14320,14320,14320,14320,0
20241111,161900,1197444650,14320,14320,14320,14320,0
20241111,161800,1197444650,14320,14320,14320,14320,0
20241111,161700,1197444650,14320,14320,14320,14320,0
20241111,161600,1197444650,14320,14320,14320,14320,0
20241111,161500,1197444650,14320,14320,14320,14320,0
20241111,161400,1197444650,14320,14320,14320,14320,0
20241111,161300,1197444650,14320,14320,14320,14320,0
20241111,161200,1197444650,14320,14320,14320,14320,0
20241111,161100,1197444650,14320,14320,14320,14320,0
20241111,161000,1197444650,14320,14320,14320,14320,0
20241111,160900,1197444650,14320,14320,14320,14320,0
20241111,160800,1197444650,14320,14320,14320,14320,0
20241111,160700,1197444650,14320,14320,14320,14320,0
20241111,160600,1197444650,14320,14320,14320,14320,0
20241111,160500,1197444650,14320,14320,14320,14320,0
20241111,160400,1197444650,14320,14320,14320,14320,0
20241111,160300,1197444650,14320,14320,14320,14320,0
20241111,160200,1197444650,14320,14320,14320,14320,0
20241111,160100,1197444650,14320,14320,14320,14320,0
20241111,160000,1197444650,14320,14320,14320,14320,0
20241111,155900,1197444650,14320,14320,14320,14320,0
20241111,155800,1197444650,14320,14320,14320,14320,0
20241111,155700,1197444650,14320,14320,14320,14320,1036
20241111,155600,1197444650,14320,14320,14320,14320,0
20241111,155500,1197444650,14320,14320,14320,14320,0
20241111,155400,1197444650,14320,14320,14320,14320,0
20241111,155300,1197444650,14320,14320,14320,14320,0
20241111,155200,1197444650,14320,14320,14320,14320,0
20241111,155100,1197444650,14320,14320,14320,14320,0
20241111,155000,1197444650,14320,14320,14320,14320,0
20241111,154900,1197444650,14320,14320,14320,14320,0
20241111,154800,1197444650,14320,14320,14320,14320,0
20241111,154700,1197444650,14320,14320,14320,14320,0
20241111,154600,1197444650,14320,14320,14320,14320,0
20241111,154500,1197444650,14320,14320,14320,14320,0
20241111,154400,1197444650,14320,14320,14320,14320,0
20241111,154300,1197444650,14320,14320,14320,14320,0
20241111,154200,1197444650,14320,14320,14320,14320,0
20241111,154100,1197444650,14320,14320,14320,14320,0
20241111,154000,1197444650,14320,14320,14320,14320,0
20241111,153900,1197444650,14320,14320,14320,14320,0
20241111,153800,1197444650,14320,14320,14320,14320,0
20241111,153700,1197444650,14320,14320,14320,14320,0
20241111,153600,1197444650,14320,14320,14320,14320,0
20241111,153500,1197444650,14320,14320,14320,14320,0
20241111,153400,1197444650,14320,14320,14320,14320,0
20241111,153300,1197444650,14320,14320,14320,14320,0
20241111,153200,1197444650,14320,14320,14320,14320,0
20241111,153100,1197444650,14320,14320,14320,14320,0
20241111,153000,1197444650,14320,14320,14320,14320,1036
20241111,152900,1182609130,14320,14320,14320,14320,0
20241111,152800,1182609130,14320,14320,14320,14320,0
20241111,152700,1182609130,14320,14320,14320,14320,0
20241111,152600,1182609130,14320,14320,14320,14320,0
20241111,152500,1182609130,14320,14320,14320,14320,0
20241111,152400,1182609130,14320,14320,14320,14320,0
20241111,152300,1182609130,14320,14320,14320,14320,0
20241111,152200,1182609130,14320,14320,14320,14320,0
20241111,152100,1182609130,14320,14320,14320,14320,0
20241111,152000,1182609130,14320,14320,14320,14320,0
20241111,151900,1182609130,14320,14320,14320,14320,6
20241111,151800,1182523210,14250,14250,14250,14240,478
20241111,151700,1175711720,14250,14320,14330,14250,87
20241111,151600,1174471250,14330,14270,14330,14260,28
20241111,151500,1174071750,14250,14250,14250,14250,118
20241111,151400,1172390250,14250,14270,14270,14250,349
20241111,151300,1167415950,14260,14270,14270,14260,948
20241111,151200,1153895770,14270,14270,14270,14260,136
20241111,151100,1151955430,14260,14260,14260,14260,114
20241111,151000,1150329790,14250,14260,14260,14250,117
20241111,150900,1148662140,14270,14260,14290,14260,146
20241111,150800,1146579840,14260,14290,14290,14260,181
20241111,150700,1143996770,14290,14250,14290,14250,118
20241111,150600,1142314390,14250,14270,14270,14250,1140
20241111,150500,1126059400,14270,14270,14270,14270,114
20241111,150400,1124432620,14280,14280,14280,14270,229
20241111,150300,1121163640,14270,14270,14280,14270,138
20241111,150200,1119194360,14270,14270,14270,14270,193
20241111,150100,1116440250,14270,14290,14290,14270,2978
20241111,150000,1073907180,14290,14360,14360,14280,2131
20241111,145900,1043454900,14290,14290,14300,14290,254
20241111,145800,1039825230,14290,14320,14320,14290,4462
20241111,145700,976012580,14320,14320,14320,14320,114
20241111,145600,974380100,14320,14310,14320,14310,114
20241111,145500,972748380,14310,14310,14310,14310,115
20241111,145400,971102730,14320,14310,14320,14310,158
20241111,145300,968841370,14310,14310,14310,14310,44
20241111,145200,968211730,14310,14340,14340,14310,2000
20241111,145100,939583390,14340,14340,14340,14340,39
20241111,145000,939024130,14320,14330,14330,14320,22
20241111,144900,938709040,14320,14340,14340,14320,360
20241111,144800,933552630,14340,14340,14340,14340,41
20241111,144700,932964690,14350,14360,14360,14350,10
20241111,144600,932821180,14350,14350,14350,14350,51
20241111,144500,932089330,14350,14350,14350,14350,631
20241111,144400,923034480,14360,14360,14360,14360,27
20241111,144300,922646760,14350,14360,14360,14350,8
20241111,144200,922531910,14360,14390,14390,14360,63
20241111,144100,921626840,14390,14390,14390,14390,0
20241111,144000,921626840,14390,14390,14390,14390,0
20241111,143900,921626840,14390,14390,14390,14390,0
20241111,143800,921626840,14390,14360,14390,14360,65
20241111,143700,920693410,14360,14360,14360,14360,67
20241111,143600,919731290,14360,14360,14360,14360,0
20241111,143500,919731290,14360,14360,14360,14360,0
20241111,143400,919731290,14360,14360,14360,14360,10
20241111,143300,919587690,14350,14350,14350,14350,0
20241111,143200,919587690,14350,14350,14350,14350,8
20241111,143100,919472890,14350,14350,14350,14350,15
20241111,143000,919257640,14340,14350,14350,14340,149
20241111,142900,917120660,14350,14360,14360,14350,490
20241111,142800,910089060,14360,14360,14360,14360,75
20241111,142700,909012060,14350,14350,14350,14350,97
20241111,142600,907620110,14350,14350,14350,14350,11
20241111,142500,907462260,14350,14340,14350,14340,23
20241111,142400,907132240,14340,14340,14340,14340,0
20241111,142300,907132240,14340,14340,14340,14340,0
20241111,142200,907132240,14340,14340,14340,14340,0
20241111,142100,907132240,14340,14330,14340,14330,368
20241111,142000,901858290,14330,14340,14340,14330,205
20241111,141900,898918810,14340,14340,14340,14340,0
20241111,141800,898918810,14340,14340,14340,14340,0
20241111,141700,898918810,14340,14330,14340,14330,335
20241111,141600,894117450,14340,14350,14350,14340,277
20241111,141500,890145010,14360,14360,14360,14360,3
20241111,141400,890101930,14360,14360,14360,14360,3
20241111,141300,890058850,14350,14350,14350,14350,216
20241111,141200,886959250,14360,14360,14360,14360,74
20241111,141100,885896610,14350,14350,14350,14350,0
20241111,141000,885896610,14350,14360,14360,14350,52
20241111,140900,885150180,14350,14360,14360,14350,16
20241111,140800,884920430,14360,14360,14360,14360,32
20241111,140700,884460910,14360,14360,14360,14360,18
20241111,140600,884202430,14360,14360,14360,14360,9
20241111,140500,884073190,14370,14370,14370,14370,0
20241111,140400,884073190,14370,14370,14370,14370,183
20241111,140300,881443480,14370,14370,14370,14370,11
20241111,140200,881285410,14370,14370,14370,14370,0
20241111,140100,881285410,14370,14370,14370,14370,31
20241111,140000,880839940,14370,14380,14380,14370,229
20241111,135900,877547000,14390,14380,14390,14380,3
20241111,135800,877503840,14370,14370,14370,14370,0
20241111,135700,877503840,14370,14370,14370,14370,0
20241111,135600,877503840,14370,14360,14380,14360,31
20241111,135500,877058480,14360,14360,14360,14360,46
20241111,135400,876397920,14370,14370,14370,14370,0
20241111,135300,876397920,14370,14370,14370,14370,20
20241111,135200,876110520,14360,14360,14360,14360,0
20241111,135100,876110520,14360,14360,14360,14360,0
20241111,135000,876110520,14360,14360,14360,14360,0
20241111,134900,876110520,14360,14360,14360,14360,29
20241111,134800,875694080,14360,14370,14370,14360,91
20241111,134700,874386620,14380,14380,14380,14380,3
20241111,134600,874343480,14380,14380,14380,14380,5
20241111,134500,874271580,14380,14380,14380,14380,1
20241111,134400,874257200,14370,14370,14370,14370,20
20241111,134300,873969800,14380,14380,14380,14380,24
20241111,134200,873624680,14390,14390,14390,14390,21
20241111,134100,873322490,14380,14380,14380,14380,0
20241111,134000,873322490,14380,14380,14380,14380,13
20241111,133900,873135550,14390,14380,14390,14380,20
20241111,133800,872847830,14400,14400,14400,14400,0
20241111,133700,872847830,14400,14400,14400,14400,0
20241111,133600,872847830,14400,14400,14400,14400,0
20241111,133500,872847830,14400,14400,14400,14400,19
20241111,133400,872574230,14410,14410,14410,14410,0
20241111,133300,872574230,14410,14410,14410,14410,24
20241111,133200,872228390,14400,14400,14400,14400,0
20241111,133100,872228390,14400,14400,14400,14400,7
20241111,133000,872127590,14400,14400,14400,14400,2
20241111,132900,872098790,14400,14400,14400,14400,0
20241111,132800,872098790,14400,14380,14400,14380,22
20241111,132700,871782070,14410,14410,14410,14410,0
20241111,132600,871782070,14410,14410,14410,14410,0
20241111,132500,871782070,14410,14410,14410,14410,21
20241111,132400,871479460,14370,14370,14370,14370,0
20241111,132300,871479460,14370,14370,14370,14370,0
20241111,132200,871479460,14370,14370,14370,14370,0
20241111,132100,871479460,14370,14370,14370,14370,86
20241111,132000,870243640,14370,14370,14370,14370,0
20241111,131900,870243640,14370,14370,14370,14370,78
20241111,131800,869122780,14370,14370,14370,14370,0
20241111,131700,869122780,14370,14370,14370,14370,12
20241111,131600,868950340,14370,14370,14370,14370,0
20241111,131500,868950340,14370,14370,14370,14370,0
20241111,131400,868950340,14370,14390,14390,14370,22
20241111,131300,868633920,14390,14390,14390,14390,14
20241111,131200,868432460,14370,14370,14370,14370,3
20241111,131100,868389350,14370,14370,14370,14370,0
20241111,131000,868389350,14370,14390,14390,14370,27
20241111,130900,868000920,14370,14370,14370,14370,7
20241111,130800,867900330,14390,14390,14390,14390,0
20241111,130700,867900330,14390,14390,14390,14390,15
20241111,130600,867684480,14380,14380,14380,14380,0
20241111,130500,867684480,14380,14380,14380,14380,0
20241111,130400,867684480,14380,14380,14380,14380,0
20241111,130300,867684480,14380,14380,14380,14380,0
20241111,130200,867684480,14380,14380,14380,14380,10
20241111,130100,867540680,14370,14370,14370,14370,0
20241111,130000,867540680,14370,14380,14380,14370,140
20241111,125900,865527590,14370,14370,14370,14370,0
20241111,125800,865527590,14370,14370,14370,14370,0
20241111,125700,865527590,14370,14370,14370,14370,6
20241111,125600,865441370,14360,14350,14360,14350,35
20241111,125500,864939080,14350,14390,14390,14340,93
20241111,125400,863604710,14380,14350,14390,14340,2029
20241111,125300,834504670,14350,14350,14350,14350,23
20241111,125200,834174620,14350,14350,14350,14350,0
20241111,125100,834174620,14350,14350,14350,14350,27
20241111,125000,833787170,14350,14380,14380,14350,530
20241111,124900,826169850,14390,14390,14390,14390,0
20241111,124800,826169850,14390,14380,14390,14380,31
20241111,124700,825723870,14390,14390,14390,14390,0
20241111,124600,825723870,14390,14390,14390,14390,31
20241111,124500,825277780,14380,14380,14380,14380,0
20241111,124400,825277780,14380,14380,14380,14380,0
20241111,124300,825277780,14380,14380,14380,14380,0
20241111,124200,825277780,14380,14380,14380,14380,49
20241111,124100,824573160,14370,14370,14370,14370,21
20241111,124000,824271390,14370,14370,14370,14370,10
20241111,123900,824127690,14370,14370,14370,14370,0
20241111,123800,824127690,14370,14370,14370,14370,0
20241111,123700,824127690,14370,14370,14370,14370,70
20241111,123600,823121790,14370,14370,14370,14370,0
20241111,123500,823121790,14370,14370,14370,14370,0
20241111,123400,823121790,14370,14370,14370,14370,0
20241111,123300,823121790,14370,14370,14370,14370,0
20241111,123200,823121790,14370,14370,14370,14370,0
20241111,123100,823121790,14370,14370,14370,14370,0
20241111,123000,823121790,14370,14370,14370,14370,0
20241111,122900,823121790,14370,14370,14370,14370,0
20241111,122800,823121790,14370,14370,14370,14370,21
20241111,122700,822820020,14370,14370,14370,14370,21
20241111,122600,822518250,14340,14340,14340,14340,0
20241111,122500,822518250,14340,14350,14350,14340,181
20241111,122400,819921980,14350,14380,14380,14350,160
20241111,122300,817621480,14380,14380,14380,14380,6
20241111,122200,817535200,14330,14330,14330,14330,0
20241111,122100,817535200,14330,14330,14330,14330,0
20241111,122000,817535200,14330,14330,14330,14330,0
20241111,121900,817535200,14330,14320,14330,14310,580
20241111,121800,809231170,14330,14330,14330,14330,1
20241111,121700,809216840,14310,14310,14310,14310,0
20241111,121600,809216840,14310,14310,14310,14310,0
20241111,121500,809216840,14310,14360,14360,14300,2262
20241111,121400,776769700,14380,14370,14380,14360,509
20241111,121300,769455520,14380,14380,14380,14380,4
20241111,121200,769398000,14380,14380,14380,14380,12
20241111,121100,769225440,14380,14380,14380,14380,0
20241111,121000,769225440,14380,14380,14380,14380,210
20241111,120900,766205640,14380,14380,14380,14380,6
20241111,120800,766119360,14370,14380,14380,14370,636
20241111,120700,756976030,14390,14390,14390,14390,24
20241111,120600,756630670,14390,14390,14390,14390,25
20241111,120500,756270920,14390,14390,14390,14380,522
20241111,120400,748760030,14390,14390,14390,14390,0
20241111,120300,748760030,14390,14390,14390,14390,0
20241111,120200,748760030,14390,14390,14390,14390,0
20241111,120100,748760030,14390,14400,14400,14390,169
20241111,120000,746326530,14410,14410,14410,14410,5
20241111,115900,746254480,14410,14410,14410,14410,3
20241111,115800,746211250,14410,14410,14410,14410,10
20241111,115700,746067150,14410,14410,14410,14410,6
20241111,115600,745980690,14410,14410,14410,14410,0
20241111,115500,745980690,14410,14400,14410,14400,32
20241111,115400,745519580,14420,14420,14420,14420,2
20241111,115300,745490740,14420,14420,14420,14420,40
20241111,115200,744913940,14400,14400,14400,14400,0
20241111,115100,744913940,14400,14410,14410,14400,99
20241111,115000,743487640,14420,14430,14430,14420,48
20241111,114900,742795410,14430,14430,14430,14430,1
20241111,114800,742780980,14430,14430,14430,14430,27
20241111,114700,742391370,14430,14430,14430,14430,0
20241111,114600,742391370,14430,14430,14430,14430,0
20241111,114500,742391370,14430,14430,14430,14430,1
20241111,114400,742376940,14430,14430,14430,14430,2
20241111,114300,742348080,14410,14410,14410,14410,0
20241111,114200,742348080,14410,14410,14410,14410,0
20241111,114100,742348080,14410,14410,14410,14410,0
20241111,114000,742348080,14410,14430,14430,14410,23
20241111,113900,742016210,14430,14430,14430,14430,0
20241111,113800,742016210,14430,14430,14430,14430,1
20241111,113700,742001780,14410,14410,14410,14410,6
20241111,113600,741915320,14420,14420,14420,14420,0
20241111,113500,741915320,14420,14420,14420,14420,0
20241111,113400,741915320,14420,14420,14420,14420,0
20241111,113300,741915320,14420,14420,14420,14420,0
20241111,113200,741915320,14420,14420,14420,14420,17
20241111,113100,741670180,14430,14430,14430,14430,0
20241111,113000,741670180,14430,14430,14430,14430,50
20241111,112900,740948680,14430,14400,14430,14400,100
20241111,112800,739506840,14400,14390,14400,14390,35
20241111,112700,739003090,14400,14400,14400,14400,0
20241111,112600,739003090,14400,14400,14400,14400,0
20241111,112500,739003090,14400,14390,14400,14390,58
20241111,112400,738168230,14390,14390,14390,14390,68
20241111,112300,737189710,14400,14400,14400,14390,238
20241111,112200,733764350,14410,14410,14410,14410,9
20241111,112100,733634660,14410,14410,14410,14410,50
20241111,112000,732914160,14420,14420,14420,14420,0
20241111,111900,732914160,14420,14420,14420,14420,2
20241111,111800,732885320,14400,14400,14400,14400,4
20241111,111700,732827720,14390,14390,14390,14390,0
20241111,111600,732827720,14390,14390,14390,14390,10
20241111,111500,732683820,14430,14430,14430,14430,23
20241111,111400,732351930,14390,14390,14390,14390,9
20241111,111300,732222420,14390,14390,14390,14390,6
20241111,111200,732136080,14390,14390,14390,14390,6
20241111,111100,732049740,14390,14390,14390,14390,4
20241111,111000,731992180,14390,14390,14390,14390,0
20241111,110900,731992180,14390,14390,14390,14390,50
20241111,110800,731272680,14390,14390,14390,14390,6
20241111,110700,731186340,14390,14400,14400,14390,75
20241111,110600,730106990,14430,14430,14430,14430,0
20241111,110500,730106990,14430,14430,14430,14430,16
20241111,110400,729876110,14430,14430,14430,14430,0
20241111,110300,729876110,14430,14430,14430,14430,0
20241111,110200,729876110,14430,14430,14430,14430,143
20241111,110100,727812620,14440,14440,14440,14440,42
20241111,110000,727206140,14440,14440,14440,14440,130
20241111,105900,725328940,14440,14440,14440,14440,1
20241111,105800,725314500,14380,14380,14380,14380,0
20241111,105700,725314500,14380,14380,14380,14380,0
20241111,105600,725314500,14380,14410,14410,14380,1925
20241111,105500,697618010,14410,14410,14410,14410,0
20241111,105400,697618010,14410,14410,14410,14410,50
20241111,105300,696897510,14410,14410,14410,14410,197
20241111,105200,694058740,14410,14430,14430,14410,272
20241111,105100,690137740,14430,14430,14430,14430,13
20241111,105000,689950150,14430,14430,14430,14430,0
20241111,104900,689950150,14430,14430,14430,14430,24
20241111,104800,689603830,14440,14440,14440,14440,0
20241111,104700,689603830,14440,14440,14440,14440,3
20241111,104600,689560510,14430,14420,14430,14420,5
20241111,104500,689488390,14430,14430,14430,14430,0
20241111,104400,689488390,14430,14430,14430,14420,181
20241111,104300,686876990,14430,14430,14430,14430,15
20241111,104200,686660540,14430,14430,14430,14430,0
20241111,104100,686660540,14430,14430,14430,14430,0
20241111,104000,686660540,14430,14430,14430,14430,0
20241111,103900,686660540,14430,14430,14430,14430,9
20241111,103800,686530670,14430,14430,14430,14420,93
20241111,103700,685189080,14440,14440,14440,14440,10
20241111,103600,685044680,14430,14430,14430,14430,6
20241111,103500,684958100,14430,14430,14430,14430,30
20241111,103400,684525200,14430,14430,14430,14430,52
20241111,103300,683774840,14440,14440,14440,14440,3
20241111,103200,683731520,14440,14440,14440,14440,0
20241111,103100,683731520,14440,14440,14440,14440,1
20241111,103000,683717080,14440,14440,14440,14440,0
20241111,102900,683717080,14440,14440,14440,14440,66
20241111,102800,682764040,14440,14440,14440,14440,2
20241111,102700,682735160,14440,14440,14440,14440,20
20241111,102600,682446360,14450,14450,14450,14450,0
20241111,102500,682446360,14450,14450,14450,14450,1
20241111,102400,682431910,14450,14460,14460,14450,12
20241111,102300,682258400,14460,14450,14460,14450,87
20241111,102200,681000390,14450,14450,14450,14450,1
20241111,102100,680985940,14460,14460,14460,14460,0
20241111,102000,680985940,14460,14460,14460,14460,0
20241111,101900,680985940,14460,14460,14460,14460,100
20241111,101800,679539940,14400,14400,14400,14400,0
20241111,101700,679539940,14400,14400,14400,14400,0
20241111,101600,679539940,14400,14400,14400,14400,0
20241111,101500,679539940,14400,14400,14400,14400,0
20241111,101400,679539940,14400,14400,14400,14400,19
20241111,101300,679266340,14410,14410,14410,14410,14
20241111,101200,679064600,14410,14410,14410,14410,100
20241111,101100,677623600,14400,14400,14410,14400,210
20241111,101000,674599200,14410,14410,14410,14410,13
20241111,100900,674411870,14400,14400,14400,14400,100
20241111,100800,672971870,14400,14400,14400,14400,338
20241111,100700,668104670,14410,14410,14410,14410,1
20241111,100600,668090260,14460,14400,14460,14400,28
20241111,100500,667686220,14400,14400,14400,14400,0
20241111,100400,667686220,14400,14400,14400,14400,300
20241111,100300,663366220,14400,14400,14400,14400,11
20241111,100200,663207820,14400,14410,14410,14400,23
20241111,100100,662876550,14400,14410,14410,14400,1733
20241111,100000,637916010,14420,14460,14460,14420,575
20241111,095900,629620540,14480,14480,14480,14480,1
20241111,095800,629606060,14450,14440,14450,14440,174
20241111,095700,627093090,14450,14450,14450,14440,125
20241111,095600,625287840,14450,14440,14450,14440,16
20241111,095500,625056760,14430,14440,14440,14430,32
20241111,095400,624594990,14440,14440,14440,14440,0
20241111,095300,624594990,14440,14440,14440,14440,2
20241111,095200,624566110,14440,14440,14440,14440,0
20241111,095100,624566110,14440,14440,14440,14410,39
20241111,095000,624003370,14450,14450,14450,14450,10
20241111,094900,623858870,14450,14450,14450,14450,1
20241111,094800,623844420,14440,14440,14440,14440,78
20241111,094700,622718100,14410,14420,14420,14410,1540
20241111,094600,600526650,14420,14420,14420,14420,119
20241111,094500,598810670,14410,14420,14420,14410,909
20241111,094400,585711970,14420,14430,14430,14410,2018
20241111,094300,556611110,14450,14440,14450,14430,1714
20241111,094200,531861380,14440,14450,14450,14430,633
20241111,094100,522721480,14450,14440,14450,14440,875
20241111,094000,510083360,14440,14460,14460,14440,1000
20241111,093900,495637830,14440,14460,14460,14440,230
20241111,093800,492316030,14460,14460,14460,14460,1
20241111,093700,492301570,14440,14450,14450,14440,282
20241111,093600,488227680,14480,14480,14480,14480,0
20241111,093500,488227680,14480,14480,14480,14480,0
20241111,093400,488227680,14480,14430,14480,14430,348
20241111,093300,483188690,14390,14390,14410,14390,223
20241111,093200,479977320,14390,14390,14390,14390,2
20241111,093100,479948540,14400,14410,14410,14400,845
20241111,093000,467779190,14410,14430,14430,14410,954
20241111,092900,454018110,14430,14430,14430,14430,0
20241111,092800,454018110,14430,14430,14430,14420,263
20241111,092700,450223030,14410,14480,14490,14410,760
20241111,092600,439261230,14420,14450,14450,14420,285
20241111,092500,435148910,14460,14460,14460,14460,2
20241111,092400,435119990,14490,14500,14500,14490,101
20241111,092300,433655500,14500,14490,14500,14490,761
20241111,092200,422622010,14470,14480,14490,14470,5
20241111,092100,422549620,14400,14420,14430,14400,924
20241111,092000,409234560,14420,14420,14420,14400,434
20241111,091900,402977320,14420,14420,14420,14420,160
20241111,091800,400670120,14420,14400,14420,14400,395
20241111,091700,394978100,14400,14420,14420,14390,417
20241111,091600,388967810,14420,14420,14420,14420,71
20241111,091500,387943990,14420,14370,14430,14360,716
20241111,091400,377642750,14360,14430,14430,14360,5922
20241111,091300,292378510,14430,14440,14440,14420,1998
20241111,091200,263554510,14440,14550,14550,14440,4624
20241111,091100,196721410,14490,14490,14490,14490,564
20241111,091000,188549050,14460,14500,14560,14460,1490
20241111,090900,166962940,14580,14550,14580,14510,10
20241111,090800,166817310,14580,14600,14620,14490,1219
20241111,090700,149137470,14580,14480,14580,14470,771
20241111,090600,137965710,14470,14520,14520,14470,2
20241111,090500,137936720,14470,14500,14500,14470,482
20241111,090400,130958900,14520,14590,14590,14490,890
20241111,090300,118046520,14510,14510,14590,14510,1818
20241111,090200,91665880,14510,14550,14550,14510,2560
20241111,090100,54483600,14530,14560,14620,14530,334
20241111,090000,49628280,14530,14600,14620,14530,3378