KissMeData/331920/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,210900,308294825,3410,3410,3410,3410,2911
20241112,210800,308294825,3410,3410,3410,3410,0
20241112,210700,308294825,3410,3410,3410,3410,0
20241112,210600,308294825,3410,3410,3410,3410,0
20241112,210500,308294825,3410,3410,3410,3410,0
20241112,210400,308294825,3410,3410,3410,3410,0
20241112,210300,308294825,3410,3410,3410,3410,0
20241112,210200,308294825,3410,3410,3410,3410,0
20241112,210100,308294825,3410,3410,3410,3410,0
20241112,210000,308294825,3410,3410,3410,3410,0
20241112,205900,308294825,3410,3410,3410,3410,0
20241112,205800,308294825,3410,3410,3410,3410,0
20241112,205700,308294825,3410,3410,3410,3410,0
20241112,205600,308294825,3410,3410,3410,3410,0
20241112,205500,308294825,3410,3410,3410,3410,0
20241112,205400,308294825,3410,3410,3410,3410,0
20241112,205300,308294825,3410,3410,3410,3410,0
20241112,205200,308294825,3410,3410,3410,3410,0
20241112,205100,308294825,3410,3410,3410,3410,0
20241112,205000,308294825,3410,3410,3410,3410,0
20241112,204900,308294825,3410,3410,3410,3410,0
20241112,204800,308294825,3410,3410,3410,3410,0
20241112,204700,308294825,3410,3410,3410,3410,0
20241112,204600,308294825,3410,3410,3410,3410,0
20241112,204500,308294825,3410,3410,3410,3410,0
20241112,204400,308294825,3410,3410,3410,3410,0
20241112,204300,308294825,3410,3410,3410,3410,0
20241112,204200,308294825,3410,3410,3410,3410,0
20241112,204100,308294825,3410,3410,3410,3410,0
20241112,204000,308294825,3410,3410,3410,3410,0
20241112,203900,308294825,3410,3410,3410,3410,2911
20241112,203800,308294825,3410,3410,3410,3410,0
20241112,203700,308294825,3410,3410,3410,3410,0
20241112,203600,308294825,3410,3410,3410,3410,0
20241112,203500,308294825,3410,3410,3410,3410,0
20241112,203400,308294825,3410,3410,3410,3410,0
20241112,203300,308294825,3410,3410,3410,3410,0
20241112,203200,308294825,3410,3410,3410,3410,0
20241112,203100,308294825,3410,3410,3410,3410,0
20241112,203000,308294825,3410,3410,3410,3410,0
20241112,202900,308294825,3410,3410,3410,3410,0
20241112,202800,308294825,3410,3410,3410,3410,0
20241112,202700,308294825,3410,3410,3410,3410,0
20241112,202600,308294825,3410,3410,3410,3410,0
20241112,202500,308294825,3410,3410,3410,3410,0
20241112,202400,308294825,3410,3410,3410,3410,0
20241112,202300,308294825,3410,3410,3410,3410,0
20241112,202200,308294825,3410,3410,3410,3410,0
20241112,202100,308294825,3410,3410,3410,3410,0
20241112,202000,308294825,3410,3410,3410,3410,0
20241112,201900,308294825,3410,3410,3410,3410,0
20241112,201800,308294825,3410,3410,3410,3410,0
20241112,201700,308294825,3410,3410,3410,3410,0
20241112,201600,308294825,3410,3410,3410,3410,0
20241112,201500,308294825,3410,3410,3410,3410,0
20241112,201400,308294825,3410,3410,3410,3410,0
20241112,201300,308294825,3410,3410,3410,3410,0
20241112,201200,308294825,3410,3410,3410,3410,0
20241112,201100,308294825,3410,3410,3410,3410,0
20241112,201000,308294825,3410,3410,3410,3410,0
20241112,200900,308294825,3410,3410,3410,3410,2911
20241112,200800,308294825,3410,3410,3410,3410,0
20241112,200700,308294825,3410,3410,3410,3410,0
20241112,200600,308294825,3410,3410,3410,3410,0
20241112,200500,308294825,3410,3410,3410,3410,0
20241112,200400,308294825,3410,3410,3410,3410,0
20241112,200300,308294825,3410,3410,3410,3410,0
20241112,200200,308294825,3410,3410,3410,3410,0
20241112,200100,308294825,3410,3410,3410,3410,0
20241112,200000,308294825,3410,3410,3410,3410,0
20241112,195900,308294825,3410,3410,3410,3410,0
20241112,195800,308294825,3410,3410,3410,3410,0
20241112,195700,308294825,3410,3410,3410,3410,0
20241112,195600,308294825,3410,3410,3410,3410,0
20241112,195500,308294825,3410,3410,3410,3410,0
20241112,195400,308294825,3410,3410,3410,3410,0
20241112,195300,308294825,3410,3410,3410,3410,0
20241112,195200,308294825,3410,3410,3410,3410,0
20241112,195100,308294825,3410,3410,3410,3410,0
20241112,195000,308294825,3410,3410,3410,3410,0
20241112,194900,308294825,3410,3410,3410,3410,0
20241112,194800,308294825,3410,3410,3410,3410,0
20241112,194700,308294825,3410,3410,3410,3410,0
20241112,194600,308294825,3410,3410,3410,3410,0
20241112,194500,308294825,3410,3410,3410,3410,0
20241112,194400,308294825,3410,3410,3410,3410,0
20241112,194300,308294825,3410,3410,3410,3410,0
20241112,194200,308294825,3410,3410,3410,3410,0
20241112,194100,308294825,3410,3410,3410,3410,0
20241112,194000,308294825,3410,3410,3410,3410,0
20241112,193900,308294825,3410,3410,3410,3410,2911
20241112,193800,308294825,3410,3410,3410,3410,0
20241112,193700,308294825,3410,3410,3410,3410,0
20241112,193600,308294825,3410,3410,3410,3410,0
20241112,193500,308294825,3410,3410,3410,3410,0
20241112,193400,308294825,3410,3410,3410,3410,0
20241112,193300,308294825,3410,3410,3410,3410,0
20241112,193200,308294825,3410,3410,3410,3410,0
20241112,193100,308294825,3410,3410,3410,3410,0
20241112,193000,308294825,3410,3410,3410,3410,0
20241112,192900,308294825,3410,3410,3410,3410,0
20241112,192800,308294825,3410,3410,3410,3410,0
20241112,192700,308294825,3410,3410,3410,3410,0
20241112,192600,308294825,3410,3410,3410,3410,0
20241112,192500,308294825,3410,3410,3410,3410,0
20241112,192400,308294825,3410,3410,3410,3410,0
20241112,192300,308294825,3410,3410,3410,3410,0
20241112,192200,308294825,3410,3410,3410,3410,0
20241112,192100,308294825,3410,3410,3410,3410,0
20241112,192000,308294825,3410,3410,3410,3410,0
20241112,191900,308294825,3410,3410,3410,3410,0
20241112,191800,308294825,3410,3410,3410,3410,0
20241112,191700,308294825,3410,3410,3410,3410,0
20241112,191600,308294825,3410,3410,3410,3410,0
20241112,191500,308294825,3410,3410,3410,3410,0
20241112,191400,308294825,3410,3410,3410,3410,0
20241112,191300,308294825,3410,3410,3410,3410,0
20241112,191200,308294825,3410,3410,3410,3410,0
20241112,191100,308294825,3410,3410,3410,3410,0
20241112,191000,308294825,3410,3410,3410,3410,0
20241112,190900,308294825,3410,3410,3410,3410,2911
20241112,190800,308294825,3410,3410,3410,3410,0
20241112,190700,308294825,3410,3410,3410,3410,0
20241112,190600,308294825,3410,3410,3410,3410,0
20241112,190500,308294825,3410,3410,3410,3410,0
20241112,190400,308294825,3410,3410,3410,3410,0
20241112,190300,308294825,3410,3410,3410,3410,0
20241112,190200,308294825,3410,3410,3410,3410,0
20241112,190100,308294825,3410,3410,3410,3410,0
20241112,190000,308294825,3410,3410,3410,3410,0
20241112,185900,308294825,3410,3410,3410,3410,0
20241112,185800,308294825,3410,3410,3410,3410,0
20241112,185700,308294825,3410,3410,3410,3410,0
20241112,185600,308294825,3410,3410,3410,3410,0
20241112,185500,308294825,3410,3410,3410,3410,0
20241112,185400,308294825,3410,3410,3410,3410,0
20241112,185300,308294825,3410,3410,3410,3410,0
20241112,185200,308294825,3410,3410,3410,3410,0
20241112,185100,308294825,3410,3410,3410,3410,0
20241112,185000,308294825,3410,3410,3410,3410,0
20241112,184900,308294825,3410,3410,3410,3410,0
20241112,184800,308294825,3410,3410,3410,3410,0
20241112,184700,308294825,3410,3410,3410,3410,0
20241112,184600,308294825,3410,3410,3410,3410,0
20241112,184500,308294825,3410,3410,3410,3410,0
20241112,184400,308294825,3410,3410,3410,3410,0
20241112,184300,308294825,3410,3410,3410,3410,0
20241112,184200,308294825,3410,3410,3410,3410,0
20241112,184100,308294825,3410,3410,3410,3410,0
20241112,184000,308294825,3410,3410,3410,3410,0
20241112,183900,308294825,3410,3410,3410,3410,2911
20241112,183800,308294825,3410,3410,3410,3410,0
20241112,183700,308294825,3410,3410,3410,3410,0
20241112,183600,308294825,3410,3410,3410,3410,0
20241112,183500,308294825,3410,3410,3410,3410,0
20241112,183400,308294825,3410,3410,3410,3410,0
20241112,183300,308294825,3410,3410,3410,3410,0
20241112,183200,308294825,3410,3410,3410,3410,0
20241112,183100,308294825,3410,3410,3410,3410,0
20241112,183000,308294825,3410,3410,3410,3410,0
20241112,182900,308294825,3410,3410,3410,3410,0
20241112,182800,308294825,3410,3410,3410,3410,0
20241112,182700,308294825,3410,3410,3410,3410,0
20241112,182600,308294825,3410,3410,3410,3410,0
20241112,182500,308294825,3410,3410,3410,3410,0
20241112,182400,308294825,3410,3410,3410,3410,0
20241112,182300,308294825,3410,3410,3410,3410,0
20241112,182200,308294825,3410,3410,3410,3410,0
20241112,182100,308294825,3410,3410,3410,3410,0
20241112,182000,308294825,3410,3410,3410,3410,0
20241112,181900,308294825,3410,3410,3410,3410,0
20241112,181800,308294825,3410,3410,3410,3410,0
20241112,181700,308294825,3410,3410,3410,3410,0
20241112,181600,308294825,3410,3410,3410,3410,0
20241112,181500,308294825,3410,3410,3410,3410,0
20241112,181400,308294825,3410,3410,3410,3410,0
20241112,181300,308294825,3410,3410,3410,3410,0
20241112,181200,308294825,3410,3410,3410,3410,0
20241112,181100,308294825,3410,3410,3410,3410,0
20241112,181000,308294825,3410,3410,3410,3410,0
20241112,180900,308294825,3410,3410,3410,3410,2911
20241112,180800,308294825,3410,3410,3410,3410,0
20241112,180700,308294825,3410,3410,3410,3410,0
20241112,180600,308294825,3410,3410,3410,3410,0
20241112,180500,308294825,3410,3410,3410,3410,0
20241112,180400,308294825,3410,3410,3410,3410,0
20241112,180300,308294825,3410,3410,3410,3410,0
20241112,180200,308294825,3410,3410,3410,3410,0
20241112,180100,308294825,3410,3410,3410,3410,0
20241112,180000,308294825,3410,3410,3410,3410,0
20241112,175900,308294825,3410,3410,3410,3410,0
20241112,175800,308294825,3410,3410,3410,3410,0
20241112,175700,308294825,3410,3410,3410,3410,0
20241112,175600,308294825,3410,3410,3410,3410,0
20241112,175500,308294825,3410,3410,3410,3410,0
20241112,175400,308294825,3410,3410,3410,3410,0
20241112,175300,308294825,3410,3410,3410,3410,0
20241112,175200,308294825,3410,3410,3410,3410,0
20241112,175100,308294825,3410,3410,3410,3410,0
20241112,175000,308294825,3410,3410,3410,3410,0
20241112,174900,308294825,3410,3410,3410,3410,0
20241112,174800,308294825,3410,3410,3410,3410,0
20241112,174700,308294825,3410,3410,3410,3410,0
20241112,174600,308294825,3410,3410,3410,3410,0
20241112,174500,308294825,3410,3410,3410,3410,0
20241112,174400,308294825,3410,3410,3410,3410,0
20241112,174300,308294825,3410,3410,3410,3410,0
20241112,174200,308294825,3410,3410,3410,3410,0
20241112,174100,308294825,3410,3410,3410,3410,0
20241112,174000,308294825,3410,3410,3410,3410,0
20241112,173900,308294825,3410,3410,3410,3410,2911
20241112,173800,308294825,3410,3410,3410,3410,0
20241112,173700,308294825,3410,3410,3410,3410,0
20241112,173600,308294825,3410,3410,3410,3410,0
20241112,173500,308294825,3410,3410,3410,3410,0
20241112,173400,308294825,3410,3410,3410,3410,0
20241112,173300,308294825,3410,3410,3410,3410,0
20241112,173200,308294825,3410,3410,3410,3410,0
20241112,173100,308294825,3410,3410,3410,3410,0
20241112,173000,308294825,3410,3410,3410,3410,0
20241112,172900,308294825,3410,3410,3410,3410,0
20241112,172800,308294825,3410,3410,3410,3410,0
20241112,172700,308294825,3410,3410,3410,3410,0
20241112,172600,308294825,3410,3410,3410,3410,0
20241112,172500,308294825,3410,3410,3410,3410,0
20241112,172400,308294825,3410,3410,3410,3410,0
20241112,172300,308294825,3410,3410,3410,3410,0
20241112,172200,308294825,3410,3410,3410,3410,0
20241112,172100,308294825,3410,3410,3410,3410,0
20241112,172000,308294825,3410,3410,3410,3410,0
20241112,171900,308294825,3410,3410,3410,3410,0
20241112,171800,308294825,3410,3410,3410,3410,0
20241112,171700,308294825,3410,3410,3410,3410,0
20241112,171600,308294825,3410,3410,3410,3410,0
20241112,171500,308294825,3410,3410,3410,3410,0
20241112,171400,308294825,3410,3410,3410,3410,0
20241112,171300,308294825,3410,3410,3410,3410,0
20241112,171200,308294825,3410,3410,3410,3410,0
20241112,171100,308294825,3410,3410,3410,3410,0
20241112,171000,308294825,3410,3410,3410,3410,0
20241112,170900,308294825,3410,3410,3410,3410,2911
20241112,170800,308294825,3410,3410,3410,3410,0
20241112,170700,308294825,3410,3410,3410,3410,0
20241112,170600,308294825,3410,3410,3410,3410,0
20241112,170500,308294825,3410,3410,3410,3410,0
20241112,170400,308294825,3410,3410,3410,3410,0
20241112,170300,308294825,3410,3410,3410,3410,0
20241112,170200,308294825,3410,3410,3410,3410,0
20241112,170100,308294825,3410,3410,3410,3410,0
20241112,170000,308294825,3410,3410,3410,3410,0
20241112,165900,308294825,3410,3410,3410,3410,0
20241112,165800,308294825,3410,3410,3410,3410,0
20241112,165700,308294825,3410,3410,3410,3410,0
20241112,165600,308294825,3410,3410,3410,3410,0
20241112,165500,308294825,3410,3410,3410,3410,0
20241112,165400,308294825,3410,3410,3410,3410,0
20241112,165300,308294825,3410,3410,3410,3410,0
20241112,165200,308294825,3410,3410,3410,3410,0
20241112,165100,308294825,3410,3410,3410,3410,0
20241112,165000,308294825,3410,3410,3410,3410,0
20241112,164900,308294825,3410,3410,3410,3410,0
20241112,164800,308294825,3410,3410,3410,3410,0
20241112,164700,308294825,3410,3410,3410,3410,0
20241112,164600,308294825,3410,3410,3410,3410,0
20241112,164500,308294825,3410,3410,3410,3410,0
20241112,164400,308294825,3410,3410,3410,3410,0
20241112,164300,308294825,3410,3410,3410,3410,0
20241112,164200,308294825,3410,3410,3410,3410,0
20241112,164100,308294825,3410,3410,3410,3410,0
20241112,164000,308294825,3410,3410,3410,3410,0
20241112,163900,308294825,3410,3410,3410,3410,2911
20241112,163800,308294825,3410,3410,3410,3410,0
20241112,163700,308294825,3410,3410,3410,3410,0
20241112,163600,308294825,3410,3410,3410,3410,0
20241112,163500,308294825,3410,3410,3410,3410,0
20241112,163400,308294825,3410,3410,3410,3410,0
20241112,163300,308294825,3410,3410,3410,3410,0
20241112,163200,308294825,3410,3410,3410,3410,0
20241112,163100,308294825,3410,3410,3410,3410,0
20241112,163000,308294825,3410,3410,3410,3410,0
20241112,162900,308294825,3410,3410,3410,3410,0
20241112,162800,308294825,3410,3410,3410,3410,0
20241112,162700,308294825,3410,3410,3410,3410,0
20241112,162600,308294825,3410,3410,3410,3410,0
20241112,162500,308294825,3410,3410,3410,3410,0
20241112,162400,308294825,3410,3410,3410,3410,0
20241112,162300,308294825,3410,3410,3410,3410,0
20241112,162200,308294825,3410,3410,3410,3410,0
20241112,162100,308294825,3410,3410,3410,3410,0
20241112,162000,308294825,3410,3410,3410,3410,0
20241112,161900,308294825,3410,3410,3410,3410,0
20241112,161800,308294825,3410,3410,3410,3410,0
20241112,161700,308294825,3410,3410,3410,3410,0
20241112,161600,308294825,3410,3410,3410,3410,0
20241112,161500,308294825,3410,3410,3410,3410,0
20241112,161400,308294825,3410,3410,3410,3410,0
20241112,161300,308294825,3410,3410,3410,3410,0
20241112,161200,308294825,3410,3410,3410,3410,0
20241112,161100,308294825,3410,3410,3410,3410,0
20241112,161000,308294825,3410,3410,3410,3410,0
20241112,160900,308294825,3410,3410,3410,3410,2911
20241112,160800,308294825,3410,3410,3410,3410,0
20241112,160700,308294825,3410,3410,3410,3410,0
20241112,160600,308294825,3410,3410,3410,3410,0
20241112,160500,308294825,3410,3410,3410,3410,0
20241112,160400,308294825,3410,3410,3410,3410,0
20241112,160300,308294825,3410,3410,3410,3410,0
20241112,160200,308294825,3410,3410,3410,3410,0
20241112,160100,308294825,3410,3410,3410,3410,0
20241112,160000,308294825,3410,3410,3410,3410,0
20241112,155900,308294825,3410,3410,3410,3410,0
20241112,155800,308294825,3410,3410,3410,3410,0
20241112,155700,308294825,3410,3410,3410,3410,0
20241112,155600,308294825,3410,3410,3410,3410,0
20241112,155500,308294825,3410,3410,3410,3410,0
20241112,155400,308294825,3410,3410,3410,3410,0
20241112,155300,308294825,3410,3410,3410,3410,0
20241112,155200,308294825,3410,3410,3410,3410,0
20241112,155100,308294825,3410,3410,3410,3410,0
20241112,155000,308294825,3410,3410,3410,3410,0
20241112,154900,308294825,3410,3410,3410,3410,0
20241112,154800,308294825,3410,3410,3410,3410,0
20241112,154700,308294825,3410,3410,3410,3410,0
20241112,154600,308294825,3410,3410,3410,3410,0
20241112,154500,308294825,3410,3410,3410,3410,0
20241112,154400,308294825,3410,3410,3410,3410,0
20241112,154300,308294825,3410,3410,3410,3410,0
20241112,154200,308294825,3410,3410,3410,3410,0
20241112,154100,308294825,3410,3410,3410,3410,0
20241112,154000,308294825,3410,3410,3410,3410,0
20241112,153900,308294825,3410,3410,3410,3410,2911
20241112,153800,308294825,3410,3410,3410,3410,0
20241112,153700,308294825,3410,3410,3410,3410,0
20241112,153600,308294825,3410,3410,3410,3410,0
20241112,153500,308294825,3410,3410,3410,3410,0
20241112,153400,308294825,3410,3410,3410,3410,0
20241112,153300,308294825,3410,3410,3410,3410,0
20241112,153200,308294825,3410,3410,3410,3410,0
20241112,153100,308294825,3410,3410,3410,3410,0
20241112,153000,308294825,3410,3410,3410,3410,2911
20241112,152900,298368315,3390,3390,3390,3390,0
20241112,152800,298368315,3390,3390,3390,3390,0
20241112,152700,298368315,3390,3390,3390,3390,0
20241112,152600,298368315,3390,3390,3390,3390,0
20241112,152500,298368315,3390,3390,3390,3390,0
20241112,152400,298368315,3390,3390,3390,3390,0
20241112,152300,298368315,3390,3390,3390,3390,0
20241112,152200,298368315,3390,3390,3390,3390,0
20241112,152100,298368315,3390,3390,3390,3390,0
20241112,152000,298368315,3390,3390,3390,3390,0
20241112,151900,298368315,3390,3390,3390,3355,662
20241112,151800,296126420,3390,3395,3395,3370,342
20241112,151700,294972260,3395,3395,3395,3395,76
20241112,151600,294714240,3370,3370,3370,3370,271
20241112,151500,293800970,3315,3385,3385,3310,1053
20241112,151400,290298335,3385,3385,3385,3385,24
20241112,151300,290217095,3315,3315,3315,3315,0
20241112,151200,290217095,3315,3330,3330,3315,767
20241112,151100,287669850,3320,3345,3345,3320,1299
20241112,151000,283345765,3390,3390,3390,3390,21
20241112,150900,283274575,3325,3345,3370,3325,4569
20241112,150800,268053550,3350,3345,3350,3325,2127
20241112,150700,260960855,3345,3360,3360,3345,1223
20241112,150600,256863675,3355,3385,3385,3355,315
20241112,150500,255801640,3390,3365,3390,3350,776
20241112,150400,253188830,3360,3370,3370,3360,350
20241112,150300,252010520,3360,3355,3410,3345,1856
20241112,150200,245766345,3350,3365,3405,3350,1876
20241112,150100,239465745,3360,3360,3360,3360,0
20241112,150000,239465745,3360,3375,3375,3360,1179
20241112,145900,235496915,3375,3390,3400,3375,1722
20241112,145800,229669010,3385,3385,3385,3385,0
20241112,145700,229669010,3385,3400,3400,3385,1500
20241112,145600,224578155,3395,3420,3425,3395,704
20241112,145500,222180620,3420,3420,3420,3420,220
20241112,145400,221428220,3420,3405,3435,3395,628
20241112,145300,219284380,3405,3405,3405,3405,150
20241112,145200,218773630,3405,3410,3410,3405,135
20241112,145100,218313415,3435,3395,3435,3395,130
20241112,145000,217871665,3425,3425,3425,3425,58
20241112,144900,217673015,3380,3380,3380,3380,0
20241112,144800,217673015,3380,3380,3380,3380,0
20241112,144700,217673015,3380,3380,3380,3380,50
20241112,144600,217504015,3380,3390,3390,3380,130
20241112,144500,217064035,3380,3430,3430,3380,287
20241112,144400,216090850,3380,3410,3435,3380,1706
20241112,144300,210293550,3410,3400,3435,3400,232
20241112,144200,209501130,3400,3405,3405,3400,230
20241112,144100,208718000,3405,3415,3415,3405,510
20241112,144000,206980320,3410,3410,3410,3405,222
20241112,143900,206223375,3405,3415,3415,3405,200
20241112,143800,205540920,3410,3425,3425,3410,220
20241112,143700,204788285,3450,3425,3450,3425,413
20241112,143600,203370685,3420,3420,3420,3420,120
20241112,143500,202960285,3450,3430,3450,3410,361
20241112,143400,201724900,3460,3460,3460,3460,0
20241112,143300,201724900,3460,3455,3460,3455,20
20241112,143200,201655785,3420,3420,3420,3420,200
20241112,143100,200971785,3415,3415,3415,3415,0
20241112,143000,200971785,3415,3435,3435,3415,730
20241112,142900,198468860,3410,3430,3430,3410,105
20241112,142800,198109050,3410,3435,3435,3410,340
20241112,142700,196943150,3435,3430,3435,3430,156
20241112,142600,196408040,3410,3435,3450,3410,739
20241112,142500,193872415,3405,3405,3405,3405,1
20241112,142400,193869010,3400,3400,3400,3400,0
20241112,142300,193869010,3400,3430,3460,3400,2291
20241112,142200,186055225,3430,3455,3470,3430,3457
20241112,142100,174174800,3450,3455,3455,3450,600
20241112,142000,172102010,3450,3450,3450,3450,0
20241112,141900,172102010,3450,3460,3460,3450,469
20241112,141800,170480555,3460,3465,3465,3460,300
20241112,141700,169441175,3455,3460,3460,3455,223
20241112,141600,168670575,3460,3470,3470,3460,340
20241112,141500,167493100,3460,3460,3460,3460,0
20241112,141400,167493100,3460,3485,3485,3460,301
20241112,141300,166448705,3485,3485,3485,3455,3323
20241112,141200,154910285,3485,3485,3485,3485,40
20241112,141100,154770885,3480,3490,3490,3480,800
20241112,141000,151980935,3490,3490,3490,3490,0
20241112,140900,151980935,3490,3495,3495,3490,630
20241112,140800,149779185,3495,3495,3495,3495,0
20241112,140700,149779185,3495,3500,3500,3495,290
20241112,140600,148764815,3500,3500,3500,3500,0
20241112,140500,148764815,3500,3500,3500,3500,0
20241112,140400,148764815,3500,3500,3500,3500,250
20241112,140300,147889815,3510,3510,3510,3510,0
20241112,140200,147889815,3510,3510,3510,3510,0
20241112,140100,147889815,3510,3510,3510,3510,100
20241112,140000,147538815,3510,3510,3510,3510,0
20241112,135900,147538815,3510,3510,3510,3510,0
20241112,135800,147538815,3510,3510,3510,3510,0
20241112,135700,147538815,3510,3500,3510,3500,599
20241112,135600,145441315,3495,3495,3495,3495,0
20241112,135500,145441315,3495,3495,3495,3495,554
20241112,135400,143505085,3495,3495,3495,3495,0
20241112,135300,143505085,3495,3495,3495,3495,0
20241112,135200,143505085,3495,3495,3495,3495,18
20241112,135100,143442175,3495,3495,3495,3495,0
20241112,135000,143442175,3495,3495,3495,3495,0
20241112,134900,143442175,3495,3495,3495,3495,55
20241112,134800,143249950,3490,3490,3490,3490,0
20241112,134700,143249950,3490,3505,3505,3490,132
20241112,134600,142789100,3510,3510,3510,3510,0
20241112,134500,142789100,3510,3510,3510,3510,0
20241112,134400,142789100,3510,3510,3510,3510,0
20241112,134300,142789100,3510,3510,3510,3510,0
20241112,134200,142789100,3510,3510,3510,3510,0
20241112,134100,142789100,3510,3510,3510,3510,2
20241112,134000,142782080,3490,3490,3490,3490,0
20241112,133900,142782080,3490,3490,3490,3490,0
20241112,133800,142782080,3490,3490,3490,3490,0
20241112,133700,142782080,3490,3490,3490,3490,0
20241112,133600,142782080,3490,3490,3490,3490,0
20241112,133500,142782080,3490,3490,3490,3490,0
20241112,133400,142782080,3490,3510,3510,3490,610
20241112,133300,140649285,3510,3510,3510,3510,0
20241112,133200,140649285,3510,3510,3510,3510,1
20241112,133100,140645775,3515,3515,3515,3515,10
20241112,133000,140610625,3510,3510,3510,3510,0
20241112,132900,140610625,3510,3510,3510,3510,3
20241112,132800,140600095,3505,3505,3505,3505,351
20241112,132700,139369840,3520,3520,3520,3520,0
20241112,132600,139369840,3520,3520,3520,3520,0
20241112,132500,139369840,3520,3520,3520,3520,0
20241112,132400,139369840,3520,3520,3520,3520,0
20241112,132300,139369840,3520,3520,3520,3520,0
20241112,132200,139369840,3520,3520,3520,3520,0
20241112,132100,139369840,3520,3520,3520,3520,0
20241112,132000,139369840,3520,3520,3520,3520,0
20241112,131900,139369840,3520,3520,3520,3520,0
20241112,131800,139369840,3520,3520,3520,3520,0
20241112,131700,139369840,3520,3520,3520,3520,0
20241112,131600,139369840,3520,3520,3520,3520,1
20241112,131500,139366320,3505,3505,3505,3505,0
20241112,131400,139366320,3505,3505,3505,3505,0
20241112,131300,139366320,3505,3505,3505,3505,0
20241112,131200,139366320,3505,3505,3505,3505,5
20241112,131100,139348795,3505,3505,3505,3505,6
20241112,131000,139327765,3530,3530,3530,3530,0
20241112,130900,139327765,3530,3530,3530,3530,0
20241112,130800,139327765,3530,3530,3530,3530,0
20241112,130700,139327765,3530,3530,3530,3530,0
20241112,130600,139327765,3530,3530,3530,3530,0
20241112,130500,139327765,3530,3530,3530,3530,0
20241112,130400,139327765,3530,3530,3530,3530,0
20241112,130300,139327765,3530,3530,3530,3530,63
20241112,130200,139105375,3510,3510,3510,3510,0
20241112,130100,139105375,3510,3510,3510,3510,0
20241112,130000,139105375,3510,3510,3510,3510,0
20241112,125900,139105375,3510,3510,3510,3510,0
20241112,125800,139105375,3510,3510,3510,3510,0
20241112,125700,139105375,3510,3510,3510,3510,0
20241112,125600,139105375,3510,3510,3510,3510,122
20241112,125500,138677155,3530,3530,3530,3530,0
20241112,125400,138677155,3530,3530,3530,3530,0
20241112,125300,138677155,3530,3530,3530,3530,0
20241112,125200,138677155,3530,3530,3530,3530,0
20241112,125100,138677155,3530,3530,3530,3530,66
20241112,125000,138444175,3510,3510,3510,3510,0
20241112,124900,138444175,3510,3510,3510,3510,0
20241112,124800,138444175,3510,3510,3510,3510,0
20241112,124700,138444175,3510,3510,3510,3510,0
20241112,124600,138444175,3510,3510,3510,3510,0
20241112,124500,138444175,3510,3510,3510,3510,0
20241112,124400,138444175,3510,3510,3510,3510,0
20241112,124300,138444175,3510,3510,3510,3510,0
20241112,124200,138444175,3510,3510,3510,3510,50
20241112,124100,138268675,3500,3500,3500,3500,1
20241112,124000,138265175,3500,3500,3500,3500,0
20241112,123900,138265175,3500,3500,3500,3500,0
20241112,123800,138265175,3500,3500,3500,3500,0
20241112,123700,138265175,3500,3500,3500,3500,0
20241112,123600,138265175,3500,3500,3500,3500,0
20241112,123500,138265175,3500,3500,3500,3500,25
20241112,123400,138177675,3495,3495,3495,3495,0
20241112,123300,138177675,3495,3495,3495,3495,0
20241112,123200,138177675,3495,3495,3495,3495,0
20241112,123100,138177675,3495,3495,3495,3495,1
20241112,123000,138174180,3495,3495,3495,3495,0
20241112,122900,138174180,3495,3495,3495,3495,0
20241112,122800,138174180,3495,3495,3495,3495,19
20241112,122700,138107775,3495,3495,3495,3495,0
20241112,122600,138107775,3495,3495,3495,3495,0
20241112,122500,138107775,3495,3495,3495,3495,0
20241112,122400,138107775,3495,3495,3495,3495,0
20241112,122300,138107775,3495,3495,3495,3495,0
20241112,122200,138107775,3495,3495,3495,3495,0
20241112,122100,138107775,3495,3495,3495,3495,0
20241112,122000,138107775,3495,3495,3495,3495,1036
20241112,121900,134486955,3500,3500,3500,3500,464
20241112,121800,132862955,3500,3515,3515,3500,490
20241112,121700,131144345,3540,3540,3540,3540,0
20241112,121600,131144345,3540,3540,3540,3540,0
20241112,121500,131144345,3540,3540,3540,3540,0
20241112,121400,131144345,3540,3540,3540,3540,0
20241112,121300,131144345,3540,3540,3540,3540,0
20241112,121200,131144345,3540,3540,3540,3540,0
20241112,121100,131144345,3540,3540,3540,3540,1
20241112,121000,131140805,3515,3515,3515,3515,0
20241112,120900,131140805,3515,3515,3515,3515,0
20241112,120800,131140805,3515,3515,3515,3515,5
20241112,120700,131123230,3515,3515,3515,3515,0
20241112,120600,131123230,3515,3515,3515,3515,371
20241112,120500,129819165,3520,3520,3520,3520,2
20241112,120400,129812125,3520,3520,3520,3520,129
20241112,120300,129358045,3520,3520,3520,3520,4
20241112,120200,129343965,3530,3530,3530,3530,0
20241112,120100,129343965,3530,3530,3530,3530,0
20241112,120000,129343965,3530,3530,3530,3530,1
20241112,115900,129340435,3515,3540,3540,3515,47
20241112,115800,129174080,3540,3540,3540,3540,1
20241112,115700,129170540,3515,3515,3515,3515,0
20241112,115600,129170540,3515,3515,3515,3515,0
20241112,115500,129170540,3515,3515,3515,3515,0
20241112,115400,129170540,3515,3515,3515,3515,0
20241112,115300,129170540,3515,3515,3515,3515,0
20241112,115200,129170540,3515,3515,3515,3515,0
20241112,115100,129170540,3515,3515,3515,3515,0
20241112,115000,129170540,3515,3515,3515,3515,0
20241112,114900,129170540,3515,3515,3515,3515,0
20241112,114800,129170540,3515,3515,3515,3515,0
20241112,114700,129170540,3515,3515,3515,3515,69
20241112,114600,128928005,3540,3540,3540,3540,0
20241112,114500,128928005,3540,3540,3540,3540,0
20241112,114400,128928005,3540,3540,3540,3540,0
20241112,114300,128928005,3540,3540,3540,3540,0
20241112,114200,128928005,3540,3540,3540,3540,19
20241112,114100,128860745,3515,3515,3515,3515,0
20241112,114000,128860745,3515,3515,3515,3515,0
20241112,113900,128860745,3515,3510,3530,3510,2393
20241112,113800,120448860,3500,3500,3500,3500,0
20241112,113700,120448860,3500,3500,3500,3500,0
20241112,113600,120448860,3500,3500,3500,3500,0
20241112,113500,120448860,3500,3500,3500,3500,1100
20241112,113400,116598860,3505,3505,3505,3505,56
20241112,113300,116402580,3510,3510,3510,3510,2144
20241112,113200,108877140,3510,3510,3510,3510,24
20241112,113100,108792900,3510,3510,3510,3510,968
20241112,113000,105395220,3510,3510,3510,3510,38
20241112,112900,105261840,3510,3510,3510,3510,982
20241112,112800,101815020,3510,3505,3510,3505,374
20241112,112700,100503710,3500,3500,3500,3500,33
20241112,112600,100388210,3500,3500,3500,3500,504
20241112,112500,98624210,3500,3500,3500,3500,497
20241112,112400,96884710,3500,3510,3510,3500,417
20241112,112300,95421420,3515,3515,3515,3515,52
20241112,112200,95238640,3515,3515,3515,3515,0
20241112,112100,95238640,3515,3510,3515,3510,181
20241112,112000,94603210,3515,3515,3515,3515,0
20241112,111900,94603210,3515,3515,3515,3510,196
20241112,111800,93914350,3540,3540,3540,3540,0
20241112,111700,93914350,3540,3540,3540,3540,0
20241112,111600,93914350,3540,3540,3540,3540,1
20241112,111500,93910810,3515,3515,3515,3515,2
20241112,111400,93903780,3545,3545,3545,3545,0
20241112,111300,93903780,3545,3545,3545,3545,0
20241112,111200,93903780,3545,3545,3545,3545,0
20241112,111100,93903780,3545,3545,3545,3545,29
20241112,111000,93800975,3545,3545,3545,3545,0
20241112,110900,93800975,3545,3545,3545,3545,0
20241112,110800,93800975,3545,3545,3545,3545,0
20241112,110700,93800975,3545,3545,3545,3545,0
20241112,110600,93800975,3545,3545,3545,3545,0
20241112,110500,93800975,3545,3545,3545,3545,0
20241112,110400,93800975,3545,3545,3545,3545,26
20241112,110300,93708805,3540,3540,3540,3540,0
20241112,110200,93708805,3540,3540,3540,3540,5
20241112,110100,93691105,3545,3545,3545,3545,0
20241112,110000,93691105,3545,3545,3545,3545,0
20241112,105900,93691105,3545,3545,3545,3545,1
20241112,105800,93687560,3480,3525,3550,3480,1099
20241112,105700,89846845,3550,3550,3550,3550,0
20241112,105600,89846845,3550,3550,3550,3550,0
20241112,105500,89846845,3550,3550,3550,3550,1
20241112,105400,89843295,3550,3550,3550,3550,1
20241112,105300,89839745,3535,3535,3535,3535,0
20241112,105200,89839745,3535,3535,3535,3535,0
20241112,105100,89839745,3535,3535,3535,3535,0
20241112,105000,89839745,3535,3535,3535,3535,0
20241112,104900,89839745,3535,3530,3535,3530,71
20241112,104800,89588785,3535,3535,3535,3535,0
20241112,104700,89588785,3535,3535,3535,3535,0
20241112,104600,89588785,3535,3535,3535,3535,8
20241112,104500,89560505,3535,3535,3535,3535,142
20241112,104400,89058535,3530,3530,3530,3530,0
20241112,104300,89058535,3530,3545,3545,3530,4
20241112,104200,89044385,3550,3550,3550,3550,1
20241112,104100,89040835,3550,3550,3550,3550,0
20241112,104000,89040835,3550,3525,3550,3525,77
20241112,103900,88768185,3565,3565,3565,3565,0
20241112,103800,88768185,3565,3565,3565,3565,1000
20241112,103700,85203185,3565,3565,3565,3565,23
20241112,103600,85121190,3570,3570,3570,3570,0
20241112,103500,85121190,3570,3570,3570,3570,0
20241112,103400,85121190,3570,3545,3570,3545,468
20241112,103300,83456155,3510,3510,3510,3510,0
20241112,103200,83456155,3510,3510,3510,3510,5
20241112,103100,83438605,3545,3545,3545,3545,0
20241112,103000,83438605,3545,3545,3545,3545,34
20241112,102900,83318075,3510,3510,3510,3510,0
20241112,102800,83318075,3510,3510,3510,3510,500
20241112,102700,81563075,3545,3545,3545,3545,0
20241112,102600,81563075,3545,3545,3545,3545,47
20241112,102500,81396460,3545,3545,3545,3545,0
20241112,102400,81396460,3545,3545,3545,3545,64
20241112,102300,81169580,3545,3545,3545,3545,10
20241112,102200,81134130,3510,3510,3510,3510,1444
20241112,102100,76065690,3520,3545,3545,3520,897
20241112,102000,72889500,3545,3545,3545,3545,16
20241112,101900,72832780,3545,3545,3545,3545,4
20241112,101800,72818600,3545,3545,3545,3545,4
20241112,101700,72804420,3545,3540,3545,3540,450
20241112,101600,71210160,3545,3545,3545,3545,55
20241112,101500,71015185,3540,3540,3540,3540,346
20241112,101400,69790345,3545,3545,3545,3545,0
20241112,101300,69790345,3545,3545,3545,3545,0
20241112,101200,69790345,3545,3545,3545,3545,0
20241112,101100,69790345,3545,3540,3545,3540,437
20241112,101000,68241530,3545,3540,3545,3540,55
20241112,100900,68046810,3520,3510,3520,3510,155
20241112,100800,67502710,3510,3510,3510,3510,30
20241112,100700,67397410,3510,3520,3520,3510,85
20241112,100600,67098810,3545,3545,3545,3545,1
20241112,100500,67095265,3540,3545,3545,3540,80
20241112,100400,66811915,3545,3530,3545,3530,81
20241112,100300,66525970,3525,3525,3525,3525,66
20241112,100200,66293320,3505,3505,3505,3505,0
20241112,100100,66293320,3505,3495,3510,3495,62
20241112,100000,66075825,3500,3500,3500,3500,1441
20241112,095900,61032325,3500,3500,3500,3500,3
20241112,095800,61021825,3500,3495,3500,3495,478
20241112,095700,59350695,3495,3495,3495,3495,4
20241112,095600,59336715,3475,3480,3480,3475,77
20241112,095500,59068890,3480,3480,3480,3480,1
20241112,095400,59065410,3480,3490,3490,3480,53
20241112,095300,58880930,3490,3480,3500,3480,19
20241112,095200,58814620,3510,3475,3510,3475,26
20241112,095100,58724235,3480,3510,3510,3480,1863
20241112,095000,52195565,3515,3530,3530,3515,1399
20241112,094900,47272025,3545,3545,3545,3545,0
20241112,094800,47272025,3545,3545,3545,3545,20
20241112,094700,47201125,3535,3535,3535,3535,2
20241112,094600,47194055,3535,3535,3535,3535,0
20241112,094500,47194055,3535,3535,3535,3535,1
20241112,094400,47190520,3535,3540,3540,3535,582
20241112,094300,45132725,3580,3535,3580,3535,26
20241112,094200,45040395,3545,3540,3550,3540,711
20241112,094100,42521715,3540,3540,3540,3540,125
20241112,094000,42079215,3540,3540,3540,3540,0
20241112,093900,42079215,3540,3540,3540,3540,97
20241112,093800,41735835,3540,3540,3540,3540,21
20241112,093700,41661495,3540,3545,3545,3540,2577
20241112,093600,32531725,3550,3550,3550,3550,274
20241112,093500,31559025,3570,3570,3570,3570,0
20241112,093400,31559025,3570,3550,3570,3550,58
20241112,093300,31353045,3550,3550,3550,3550,82
20241112,093200,31061945,3560,3550,3560,3550,148
20241112,093100,30536465,3555,3560,3560,3555,53
20241112,093000,30347960,3560,3560,3560,3560,44
20241112,092900,30191320,3565,3575,3575,3565,92
20241112,092800,29862495,3575,3575,3575,3575,0
20241112,092700,29862495,3575,3575,3575,3575,10
20241112,092600,29826745,3575,3570,3575,3570,25
20241112,092500,29737420,3545,3550,3550,3545,268
20241112,092400,28786510,3545,3550,3550,3545,104
20241112,092300,28417325,3555,3565,3565,3550,791
20241112,092200,25604575,3640,3580,3640,3580,101
20241112,092100,25242695,3585,3585,3585,3585,23
20241112,092000,25160240,3550,3560,3565,3545,1066
20241112,091900,21369940,3585,3585,3585,3585,2
20241112,091800,21362770,3600,3600,3600,3600,0
20241112,091700,21362770,3600,3555,3600,3545,1685
20241112,091600,15378390,3575,3560,3575,3555,5
20241112,091500,15360580,3565,3570,3570,3565,441
20241112,091400,13786985,3615,3615,3615,3615,1
20241112,091300,13783370,3575,3590,3590,3575,461
20241112,091200,12130795,3620,3575,3620,3575,85
20241112,091100,11826875,3575,3620,3620,3575,734
20241112,091000,9198585,3640,3640,3640,3640,1
20241112,090900,9194945,3595,3635,3640,3595,1482
20241112,090800,3841965,3640,3640,3640,3640,1
20241112,090700,3838325,3620,3620,3620,3620,146
20241112,090600,3309805,3660,3660,3660,3660,0
20241112,090500,3309805,3660,3660,3660,3660,1
20241112,090400,3306145,3660,3660,3660,3660,2
20241112,090300,3298825,3660,3660,3660,3660,2
20241112,090200,3291505,3660,3660,3660,3660,3
20241112,090100,3280525,3660,3620,3660,3620,331
20241112,090000,2082225,3665,3620,3665,3620,575