KissMeData/300080/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,210200,384052520,15250,15250,15250,15250,245
20241111,210100,384052520,15250,15250,15250,15250,0
20241111,210000,384052520,15250,15250,15250,15250,0
20241111,205900,384052520,15250,15250,15250,15250,0
20241111,205800,384052520,15250,15250,15250,15250,0
20241111,205700,384052520,15250,15250,15250,15250,0
20241111,205600,384052520,15250,15250,15250,15250,0
20241111,205500,384052520,15250,15250,15250,15250,0
20241111,205400,384052520,15250,15250,15250,15250,0
20241111,205300,384052520,15250,15250,15250,15250,0
20241111,205200,384052520,15250,15250,15250,15250,0
20241111,205100,384052520,15250,15250,15250,15250,0
20241111,205000,384052520,15250,15250,15250,15250,0
20241111,204900,384052520,15250,15250,15250,15250,0
20241111,204800,384052520,15250,15250,15250,15250,0
20241111,204700,384052520,15250,15250,15250,15250,0
20241111,204600,384052520,15250,15250,15250,15250,0
20241111,204500,384052520,15250,15250,15250,15250,0
20241111,204400,384052520,15250,15250,15250,15250,0
20241111,204300,384052520,15250,15250,15250,15250,0
20241111,204200,384052520,15250,15250,15250,15250,0
20241111,204100,384052520,15250,15250,15250,15250,0
20241111,204000,384052520,15250,15250,15250,15250,0
20241111,203900,384052520,15250,15250,15250,15250,0
20241111,203800,384052520,15250,15250,15250,15250,0
20241111,203700,384052520,15250,15250,15250,15250,0
20241111,203600,384052520,15250,15250,15250,15250,0
20241111,203500,384052520,15250,15250,15250,15250,0
20241111,203400,384052520,15250,15250,15250,15250,0
20241111,203300,384052520,15250,15250,15250,15250,0
20241111,203200,384052520,15250,15250,15250,15250,245
20241111,203100,384052520,15250,15250,15250,15250,0
20241111,203000,384052520,15250,15250,15250,15250,0
20241111,202900,384052520,15250,15250,15250,15250,0
20241111,202800,384052520,15250,15250,15250,15250,0
20241111,202700,384052520,15250,15250,15250,15250,0
20241111,202600,384052520,15250,15250,15250,15250,0
20241111,202500,384052520,15250,15250,15250,15250,0
20241111,202400,384052520,15250,15250,15250,15250,0
20241111,202300,384052520,15250,15250,15250,15250,0
20241111,202200,384052520,15250,15250,15250,15250,0
20241111,202100,384052520,15250,15250,15250,15250,0
20241111,202000,384052520,15250,15250,15250,15250,0
20241111,201900,384052520,15250,15250,15250,15250,0
20241111,201800,384052520,15250,15250,15250,15250,0
20241111,201700,384052520,15250,15250,15250,15250,0
20241111,201600,384052520,15250,15250,15250,15250,0
20241111,201500,384052520,15250,15250,15250,15250,0
20241111,201400,384052520,15250,15250,15250,15250,0
20241111,201300,384052520,15250,15250,15250,15250,0
20241111,201200,384052520,15250,15250,15250,15250,0
20241111,201100,384052520,15250,15250,15250,15250,0
20241111,201000,384052520,15250,15250,15250,15250,0
20241111,200900,384052520,15250,15250,15250,15250,0
20241111,200800,384052520,15250,15250,15250,15250,0
20241111,200700,384052520,15250,15250,15250,15250,0
20241111,200600,384052520,15250,15250,15250,15250,0
20241111,200500,384052520,15250,15250,15250,15250,0
20241111,200400,384052520,15250,15250,15250,15250,0
20241111,200300,384052520,15250,15250,15250,15250,0
20241111,200200,384052520,15250,15250,15250,15250,245
20241111,200100,384052520,15250,15250,15250,15250,0
20241111,200000,384052520,15250,15250,15250,15250,0
20241111,195900,384052520,15250,15250,15250,15250,0
20241111,195800,384052520,15250,15250,15250,15250,0
20241111,195700,384052520,15250,15250,15250,15250,0
20241111,195600,384052520,15250,15250,15250,15250,0
20241111,195500,384052520,15250,15250,15250,15250,0
20241111,195400,384052520,15250,15250,15250,15250,0
20241111,195300,384052520,15250,15250,15250,15250,0
20241111,195200,384052520,15250,15250,15250,15250,0
20241111,195100,384052520,15250,15250,15250,15250,0
20241111,195000,384052520,15250,15250,15250,15250,0
20241111,194900,384052520,15250,15250,15250,15250,0
20241111,194800,384052520,15250,15250,15250,15250,0
20241111,194700,384052520,15250,15250,15250,15250,0
20241111,194600,384052520,15250,15250,15250,15250,0
20241111,194500,384052520,15250,15250,15250,15250,0
20241111,194400,384052520,15250,15250,15250,15250,0
20241111,194300,384052520,15250,15250,15250,15250,0
20241111,194200,384052520,15250,15250,15250,15250,0
20241111,194100,384052520,15250,15250,15250,15250,0
20241111,194000,384052520,15250,15250,15250,15250,0
20241111,193900,384052520,15250,15250,15250,15250,0
20241111,193800,384052520,15250,15250,15250,15250,0
20241111,193700,384052520,15250,15250,15250,15250,0
20241111,193600,384052520,15250,15250,15250,15250,0
20241111,193500,384052520,15250,15250,15250,15250,0
20241111,193400,384052520,15250,15250,15250,15250,0
20241111,193300,384052520,15250,15250,15250,15250,0
20241111,193200,384052520,15250,15250,15250,15250,245
20241111,193100,384052520,15250,15250,15250,15250,0
20241111,193000,384052520,15250,15250,15250,15250,0
20241111,192900,384052520,15250,15250,15250,15250,0
20241111,192800,384052520,15250,15250,15250,15250,0
20241111,192700,384052520,15250,15250,15250,15250,0
20241111,192600,384052520,15250,15250,15250,15250,0
20241111,192500,384052520,15250,15250,15250,15250,0
20241111,192400,384052520,15250,15250,15250,15250,0
20241111,192300,384052520,15250,15250,15250,15250,0
20241111,192200,384052520,15250,15250,15250,15250,0
20241111,192100,384052520,15250,15250,15250,15250,0
20241111,192000,384052520,15250,15250,15250,15250,0
20241111,191900,384052520,15250,15250,15250,15250,0
20241111,191800,384052520,15250,15250,15250,15250,0
20241111,191700,384052520,15250,15250,15250,15250,0
20241111,191600,384052520,15250,15250,15250,15250,0
20241111,191500,384052520,15250,15250,15250,15250,0
20241111,191400,384052520,15250,15250,15250,15250,0
20241111,191300,384052520,15250,15250,15250,15250,0
20241111,191200,384052520,15250,15250,15250,15250,0
20241111,191100,384052520,15250,15250,15250,15250,0
20241111,191000,384052520,15250,15250,15250,15250,0
20241111,190900,384052520,15250,15250,15250,15250,0
20241111,190800,384052520,15250,15250,15250,15250,0
20241111,190700,384052520,15250,15250,15250,15250,0
20241111,190600,384052520,15250,15250,15250,15250,0
20241111,190500,384052520,15250,15250,15250,15250,0
20241111,190400,384052520,15250,15250,15250,15250,0
20241111,190300,384052520,15250,15250,15250,15250,0
20241111,190200,384052520,15250,15250,15250,15250,245
20241111,190100,384052520,15250,15250,15250,15250,0
20241111,190000,384052520,15250,15250,15250,15250,0
20241111,185900,384052520,15250,15250,15250,15250,0
20241111,185800,384052520,15250,15250,15250,15250,0
20241111,185700,384052520,15250,15250,15250,15250,0
20241111,185600,384052520,15250,15250,15250,15250,0
20241111,185500,384052520,15250,15250,15250,15250,0
20241111,185400,384052520,15250,15250,15250,15250,0
20241111,185300,384052520,15250,15250,15250,15250,0
20241111,185200,384052520,15250,15250,15250,15250,0
20241111,185100,384052520,15250,15250,15250,15250,0
20241111,185000,384052520,15250,15250,15250,15250,0
20241111,184900,384052520,15250,15250,15250,15250,0
20241111,184800,384052520,15250,15250,15250,15250,0
20241111,184700,384052520,15250,15250,15250,15250,0
20241111,184600,384052520,15250,15250,15250,15250,0
20241111,184500,384052520,15250,15250,15250,15250,0
20241111,184400,384052520,15250,15250,15250,15250,0
20241111,184300,384052520,15250,15250,15250,15250,0
20241111,184200,384052520,15250,15250,15250,15250,0
20241111,184100,384052520,15250,15250,15250,15250,0
20241111,184000,384052520,15250,15250,15250,15250,0
20241111,183900,384052520,15250,15250,15250,15250,0
20241111,183800,384052520,15250,15250,15250,15250,0
20241111,183700,384052520,15250,15250,15250,15250,0
20241111,183600,384052520,15250,15250,15250,15250,0
20241111,183500,384052520,15250,15250,15250,15250,0
20241111,183400,384052520,15250,15250,15250,15250,0
20241111,183300,384052520,15250,15250,15250,15250,0
20241111,183200,384052520,15250,15250,15250,15250,245
20241111,183100,384052520,15250,15250,15250,15250,0
20241111,183000,384052520,15250,15250,15250,15250,0
20241111,182900,384052520,15250,15250,15250,15250,0
20241111,182800,384052520,15250,15250,15250,15250,0
20241111,182700,384052520,15250,15250,15250,15250,0
20241111,182600,384052520,15250,15250,15250,15250,0
20241111,182500,384052520,15250,15250,15250,15250,0
20241111,182400,384052520,15250,15250,15250,15250,0
20241111,182300,384052520,15250,15250,15250,15250,0
20241111,182200,384052520,15250,15250,15250,15250,0
20241111,182100,384052520,15250,15250,15250,15250,0
20241111,182000,384052520,15250,15250,15250,15250,0
20241111,181900,384052520,15250,15250,15250,15250,0
20241111,181800,384052520,15250,15250,15250,15250,0
20241111,181700,384052520,15250,15250,15250,15250,0
20241111,181600,384052520,15250,15250,15250,15250,0
20241111,181500,384052520,15250,15250,15250,15250,0
20241111,181400,384052520,15250,15250,15250,15250,0
20241111,181300,384052520,15250,15250,15250,15250,0
20241111,181200,384052520,15250,15250,15250,15250,0
20241111,181100,384052520,15250,15250,15250,15250,0
20241111,181000,384052520,15250,15250,15250,15250,0
20241111,180900,384052520,15250,15250,15250,15250,0
20241111,180800,384052520,15250,15250,15250,15250,0
20241111,180700,384052520,15250,15250,15250,15250,0
20241111,180600,384052520,15250,15250,15250,15250,0
20241111,180500,384052520,15250,15250,15250,15250,0
20241111,180400,384052520,15250,15250,15250,15250,0
20241111,180300,384052520,15250,15250,15250,15250,0
20241111,180200,384052520,15250,15250,15250,15250,245
20241111,180100,384052520,15250,15250,15250,15250,0
20241111,180000,384052520,15250,15250,15250,15250,0
20241111,175900,384052520,15250,15250,15250,15250,0
20241111,175800,384052520,15250,15250,15250,15250,0
20241111,175700,384052520,15250,15250,15250,15250,0
20241111,175600,384052520,15250,15250,15250,15250,0
20241111,175500,384052520,15250,15250,15250,15250,0
20241111,175400,384052520,15250,15250,15250,15250,0
20241111,175300,384052520,15250,15250,15250,15250,0
20241111,175200,384052520,15250,15250,15250,15250,0
20241111,175100,384052520,15250,15250,15250,15250,0
20241111,175000,384052520,15250,15250,15250,15250,0
20241111,174900,384052520,15250,15250,15250,15250,0
20241111,174800,384052520,15250,15250,15250,15250,0
20241111,174700,384052520,15250,15250,15250,15250,0
20241111,174600,384052520,15250,15250,15250,15250,0
20241111,174500,384052520,15250,15250,15250,15250,0
20241111,174400,384052520,15250,15250,15250,15250,0
20241111,174300,384052520,15250,15250,15250,15250,0
20241111,174200,384052520,15250,15250,15250,15250,0
20241111,174100,384052520,15250,15250,15250,15250,0
20241111,174000,384052520,15250,15250,15250,15250,0
20241111,173900,384052520,15250,15250,15250,15250,0
20241111,173800,384052520,15250,15250,15250,15250,0
20241111,173700,384052520,15250,15250,15250,15250,0
20241111,173600,384052520,15250,15250,15250,15250,0
20241111,173500,384052520,15250,15250,15250,15250,0
20241111,173400,384052520,15250,15250,15250,15250,0
20241111,173300,384052520,15250,15250,15250,15250,0
20241111,173200,384052520,15250,15250,15250,15250,245
20241111,173100,384052520,15250,15250,15250,15250,0
20241111,173000,384052520,15250,15250,15250,15250,0
20241111,172900,384052520,15250,15250,15250,15250,0
20241111,172800,384052520,15250,15250,15250,15250,0
20241111,172700,384052520,15250,15250,15250,15250,0
20241111,172600,384052520,15250,15250,15250,15250,0
20241111,172500,384052520,15250,15250,15250,15250,0
20241111,172400,384052520,15250,15250,15250,15250,0
20241111,172300,384052520,15250,15250,15250,15250,0
20241111,172200,384052520,15250,15250,15250,15250,0
20241111,172100,384052520,15250,15250,15250,15250,0
20241111,172000,384052520,15250,15250,15250,15250,0
20241111,171900,384052520,15250,15250,15250,15250,0
20241111,171800,384052520,15250,15250,15250,15250,0
20241111,171700,384052520,15250,15250,15250,15250,0
20241111,171600,384052520,15250,15250,15250,15250,0
20241111,171500,384052520,15250,15250,15250,15250,0
20241111,171400,384052520,15250,15250,15250,15250,0
20241111,171300,384052520,15250,15250,15250,15250,0
20241111,171200,384052520,15250,15250,15250,15250,0
20241111,171100,384052520,15250,15250,15250,15250,0
20241111,171000,384052520,15250,15250,15250,15250,0
20241111,170900,384052520,15250,15250,15250,15250,0
20241111,170800,384052520,15250,15250,15250,15250,0
20241111,170700,384052520,15250,15250,15250,15250,0
20241111,170600,384052520,15250,15250,15250,15250,0
20241111,170500,384052520,15250,15250,15250,15250,0
20241111,170400,384052520,15250,15250,15250,15250,0
20241111,170300,384052520,15250,15250,15250,15250,0
20241111,170200,384052520,15250,15250,15250,15250,245
20241111,170100,384052520,15250,15250,15250,15250,0
20241111,170000,384052520,15250,15250,15250,15250,0
20241111,165900,384052520,15250,15250,15250,15250,0
20241111,165800,384052520,15250,15250,15250,15250,0
20241111,165700,384052520,15250,15250,15250,15250,0
20241111,165600,384052520,15250,15250,15250,15250,0
20241111,165500,384052520,15250,15250,15250,15250,0
20241111,165400,384052520,15250,15250,15250,15250,0
20241111,165300,384052520,15250,15250,15250,15250,0
20241111,165200,384052520,15250,15250,15250,15250,0
20241111,165100,384052520,15250,15250,15250,15250,0
20241111,165000,384052520,15250,15250,15250,15250,0
20241111,164900,384052520,15250,15250,15250,15250,0
20241111,164800,384052520,15250,15250,15250,15250,0
20241111,164700,384052520,15250,15250,15250,15250,0
20241111,164600,384052520,15250,15250,15250,15250,0
20241111,164500,384052520,15250,15250,15250,15250,0
20241111,164400,384052520,15250,15250,15250,15250,0
20241111,164300,384052520,15250,15250,15250,15250,0
20241111,164200,384052520,15250,15250,15250,15250,0
20241111,164100,384052520,15250,15250,15250,15250,0
20241111,164000,384052520,15250,15250,15250,15250,0
20241111,163900,384052520,15250,15250,15250,15250,0
20241111,163800,384052520,15250,15250,15250,15250,0
20241111,163700,384052520,15250,15250,15250,15250,0
20241111,163600,384052520,15250,15250,15250,15250,0
20241111,163500,384052520,15250,15250,15250,15250,0
20241111,163400,384052520,15250,15250,15250,15250,0
20241111,163300,384052520,15250,15250,15250,15250,0
20241111,163200,384052520,15250,15250,15250,15250,245
20241111,163100,384052520,15250,15250,15250,15250,0
20241111,163000,384052520,15250,15250,15250,15250,0
20241111,162900,384052520,15250,15250,15250,15250,0
20241111,162800,384052520,15250,15250,15250,15250,0
20241111,162700,384052520,15250,15250,15250,15250,0
20241111,162600,384052520,15250,15250,15250,15250,0
20241111,162500,384052520,15250,15250,15250,15250,0
20241111,162400,384052520,15250,15250,15250,15250,0
20241111,162300,384052520,15250,15250,15250,15250,0
20241111,162200,384052520,15250,15250,15250,15250,0
20241111,162100,384052520,15250,15250,15250,15250,0
20241111,162000,384052520,15250,15250,15250,15250,0
20241111,161900,384052520,15250,15250,15250,15250,0
20241111,161800,384052520,15250,15250,15250,15250,0
20241111,161700,384052520,15250,15250,15250,15250,0
20241111,161600,384052520,15250,15250,15250,15250,0
20241111,161500,384052520,15250,15250,15250,15250,0
20241111,161400,384052520,15250,15250,15250,15250,0
20241111,161300,384052520,15250,15250,15250,15250,0
20241111,161200,384052520,15250,15250,15250,15250,0
20241111,161100,384052520,15250,15250,15250,15250,0
20241111,161000,384052520,15250,15250,15250,15250,0
20241111,160900,384052520,15250,15250,15250,15250,0
20241111,160800,384052520,15250,15250,15250,15250,0
20241111,160700,384052520,15250,15250,15250,15250,0
20241111,160600,384052520,15250,15250,15250,15250,0
20241111,160500,384052520,15250,15250,15250,15250,0
20241111,160400,384052520,15250,15250,15250,15250,0
20241111,160300,384052520,15250,15250,15250,15250,0
20241111,160200,384052520,15250,15250,15250,15250,245
20241111,160100,384052520,15250,15250,15250,15250,0
20241111,160000,384052520,15250,15250,15250,15250,0
20241111,155900,384052520,15250,15250,15250,15250,0
20241111,155800,384052520,15250,15250,15250,15250,0
20241111,155700,384052520,15250,15250,15250,15250,0
20241111,155600,384052520,15250,15250,15250,15250,0
20241111,155500,384052520,15250,15250,15250,15250,0
20241111,155400,384052520,15250,15250,15250,15250,0
20241111,155300,384052520,15250,15250,15250,15250,0
20241111,155200,384052520,15250,15250,15250,15250,0
20241111,155100,384052520,15250,15250,15250,15250,0
20241111,155000,384052520,15250,15250,15250,15250,0
20241111,154900,384052520,15250,15250,15250,15250,0
20241111,154800,384052520,15250,15250,15250,15250,0
20241111,154700,384052520,15250,15250,15250,15250,0
20241111,154600,384052520,15250,15250,15250,15250,0
20241111,154500,384052520,15250,15250,15250,15250,0
20241111,154400,384052520,15250,15250,15250,15250,0
20241111,154300,384052520,15250,15250,15250,15250,0
20241111,154200,384052520,15250,15250,15250,15250,0
20241111,154100,384052520,15250,15250,15250,15250,0
20241111,154000,384052520,15250,15250,15250,15250,0
20241111,153900,384052520,15250,15250,15250,15250,0
20241111,153800,384052520,15250,15250,15250,15250,0
20241111,153700,384052520,15250,15250,15250,15250,0
20241111,153600,384052520,15250,15250,15250,15250,0
20241111,153500,384052520,15250,15250,15250,15250,0
20241111,153400,384052520,15250,15250,15250,15250,0
20241111,153300,384052520,15250,15250,15250,15250,0
20241111,153200,384052520,15250,15250,15250,15250,245
20241111,153100,384052520,15250,15250,15250,15250,0
20241111,153000,384052520,15250,15250,15250,15250,245
20241111,152900,380316270,15250,15250,15250,15250,0
20241111,152800,380316270,15250,15250,15250,15250,0
20241111,152700,380316270,15250,15250,15250,15250,0
20241111,152600,380316270,15250,15250,15250,15250,0
20241111,152500,380316270,15250,15250,15250,15250,0
20241111,152400,380316270,15250,15250,15250,15250,0
20241111,152300,380316270,15250,15250,15250,15250,0
20241111,152200,380316270,15250,15250,15250,15250,0
20241111,152100,380316270,15250,15250,15250,15250,0
20241111,152000,380316270,15250,15250,15250,15250,0
20241111,151900,380316270,15250,15260,15310,15250,187
20241111,151800,377461030,15270,15270,15270,15270,5
20241111,151700,377384680,15270,15270,15270,15270,0
20241111,151600,377384680,15270,15280,15280,15260,172
20241111,151500,374758500,15280,15280,15280,15280,0
20241111,151400,374758500,15280,15280,15280,15280,0
20241111,151300,374758500,15280,15280,15280,15280,0
20241111,151200,374758500,15280,15280,15280,15280,29
20241111,151100,374315380,15290,15300,15300,15290,70
20241111,151000,373244870,15300,15320,15320,15300,40
20241111,150900,372632470,15320,15320,15320,15320,2
20241111,150800,372601830,15290,15290,15290,15290,0
20241111,150700,372601830,15290,15290,15290,15290,0
20241111,150600,372601830,15290,15290,15290,15290,1
20241111,150500,372586540,15300,15300,15300,15300,0
20241111,150400,372586540,15300,15300,15300,15300,1
20241111,150300,372571240,15300,15330,15330,15300,860
20241111,150200,359403220,15330,15330,15330,15330,30
20241111,150100,358943320,15340,15340,15340,15340,5
20241111,150000,358866620,15330,15330,15330,15330,30
20241111,145900,358406720,15320,15320,15320,15320,0
20241111,145800,358406720,15320,15350,15350,15320,162
20241111,145700,355923280,15350,15350,15350,15350,153
20241111,145600,353574730,15350,15330,15350,15330,8
20241111,145500,353452030,15330,15330,15330,15330,0
20241111,145400,353452030,15330,15330,15330,15330,26
20241111,145300,353053450,15330,15330,15330,15330,10
20241111,145200,352900150,15320,15320,15320,15320,0
20241111,145100,352900150,15320,15320,15320,15320,0
20241111,145000,352900150,15320,15320,15320,15320,0
20241111,144900,352900150,15320,15320,15320,15320,0
20241111,144800,352900150,15320,15320,15320,15320,7
20241111,144700,352792910,15320,15320,15320,15320,0
20241111,144600,352792910,15320,15320,15320,15320,0
20241111,144500,352792910,15320,15320,15320,15320,0
20241111,144400,352792910,15320,15320,15320,15320,144
20241111,144300,350586830,15320,15340,15350,15320,248
20241111,144200,346780400,15350,15350,15350,15350,0
20241111,144100,346780400,15350,15350,15350,15350,10
20241111,144000,346626900,15350,15350,15350,15350,0
20241111,143900,346626900,15350,15350,15350,15350,5
20241111,143800,346550150,15350,15350,15350,15350,0
20241111,143700,346550150,15350,15350,15350,15350,0
20241111,143600,346550150,15350,15350,15350,15350,10
20241111,143500,346396650,15350,15350,15350,15350,0
20241111,143400,346396650,15350,15350,15350,15350,0
20241111,143300,346396650,15350,15350,15350,15350,11
20241111,143200,346227800,15350,15330,15350,15330,21
20241111,143100,345905470,15320,15350,15350,15320,152
20241111,143000,343574970,15340,15390,15390,15340,2720
20241111,142900,301790000,15400,15420,15420,15400,485
20241111,142800,294313680,15420,15420,15420,15420,0
20241111,142700,294313680,15420,15420,15420,15420,0
20241111,142600,294313680,15420,15420,15420,15420,0
20241111,142500,294313680,15420,15420,15420,15420,0
20241111,142400,294313680,15420,15420,15420,15420,0
20241111,142300,294313680,15420,15420,15420,15420,0
20241111,142200,294313680,15420,15430,15430,15420,3
20241111,142100,294267410,15430,15430,15430,15430,0
20241111,142000,294267410,15430,15430,15430,15430,0
20241111,141900,294267410,15430,15430,15430,15430,0
20241111,141800,294267410,15430,15430,15430,15430,0
20241111,141700,294267410,15430,15430,15430,15430,0
20241111,141600,294267410,15430,15430,15430,15430,0
20241111,141500,294267410,15430,15430,15430,15430,0
20241111,141400,294267410,15430,15430,15430,15430,0
20241111,141300,294267410,15430,15430,15430,15430,0
20241111,141200,294267410,15430,15460,15460,15430,4
20241111,141100,294205630,15470,15470,15470,15470,2
20241111,141000,294174690,15500,15500,15500,15500,0
20241111,140900,294174690,15500,15500,15500,15500,65
20241111,140800,293167190,15510,15510,15510,15510,3
20241111,140700,293120660,15500,15500,15500,15500,0
20241111,140600,293120660,15500,15500,15500,15500,0
20241111,140500,293120660,15500,15500,15500,15500,0
20241111,140400,293120660,15500,15510,15510,15500,10
20241111,140300,292965640,15510,15550,15550,15510,11
20241111,140200,292794630,15550,15550,15550,15550,0
20241111,140100,292794630,15550,15550,15550,15550,0
20241111,140000,292794630,15550,15550,15550,15550,2
20241111,135900,292763530,15500,15500,15500,15500,6
20241111,135800,292670530,15500,15500,15500,15500,0
20241111,135700,292670530,15500,15500,15500,15500,0
20241111,135600,292670530,15500,15500,15500,15500,0
20241111,135500,292670530,15500,15500,15500,15500,0
20241111,135400,292670530,15500,15500,15500,15500,160
20241111,135300,290190530,15570,15570,15570,15570,0
20241111,135200,290190530,15570,15570,15570,15570,0
20241111,135100,290190530,15570,15570,15570,15570,1
20241111,135000,290174960,15570,15570,15570,15570,0
20241111,134900,290174960,15570,15570,15570,15570,0
20241111,134800,290174960,15570,15570,15570,15570,0
20241111,134700,290174960,15570,15570,15570,15570,2
20241111,134600,290143820,15500,15500,15500,15500,0
20241111,134500,290143820,15500,15500,15500,15500,0
20241111,134400,290143820,15500,15490,15500,15490,553
20241111,134300,281572700,15490,15490,15490,15490,0
20241111,134200,281572700,15490,15490,15490,15490,0
20241111,134100,281572700,15490,15490,15490,15490,0
20241111,134000,281572700,15490,15390,15490,15380,965
20241111,133900,266721250,15390,15390,15390,15390,0
20241111,133800,266721250,15390,15390,15390,15390,0
20241111,133700,266721250,15390,15390,15390,15390,226
20241111,133600,263243110,15380,15380,15380,15380,0
20241111,133500,263243110,15380,15380,15380,15380,41
20241111,133400,262612530,15370,15370,15370,15370,4
20241111,133300,262551050,15360,15360,15360,15360,0
20241111,133200,262551050,15360,15360,15360,15360,0
20241111,133100,262551050,15360,15360,15360,15360,5
20241111,133000,262474250,15360,15360,15360,15360,97
20241111,132900,260984330,15340,15340,15350,15340,139
20241111,132800,258852020,15350,15350,15350,15350,23
20241111,132700,258498970,15350,15350,15350,15350,143
20241111,132600,256303920,15350,15350,15350,15350,71
20241111,132500,255214070,15370,15360,15370,15360,26
20241111,132400,254814680,15360,15360,15360,15360,9
20241111,132300,254676440,15370,15370,15370,15370,0
20241111,132200,254676440,15370,15370,15370,15370,2
20241111,132100,254645700,15370,15370,15370,15370,16
20241111,132000,254399780,15350,15350,15350,15350,0
20241111,131900,254399780,15350,15350,15350,15350,0
20241111,131800,254399780,15350,15350,15350,15350,0
20241111,131700,254399780,15350,15350,15350,15350,0
20241111,131600,254399780,15350,15350,15350,15350,0
20241111,131500,254399780,15350,15350,15350,15350,0
20241111,131400,254399780,15350,15350,15350,15350,0
20241111,131300,254399780,15350,15350,15350,15350,0
20241111,131200,254399780,15350,15360,15360,15350,7
20241111,131100,254292320,15370,15370,15370,15370,4
20241111,131000,254230840,15370,15370,15370,15370,1
20241111,130900,254215470,15370,15370,15370,15370,4
20241111,130800,254153990,15340,15340,15340,15340,0
20241111,130700,254153990,15340,15340,15340,15340,0
20241111,130600,254153990,15340,15340,15340,15340,0
20241111,130500,254153990,15340,15370,15370,15340,32
20241111,130400,253663050,15370,15370,15370,15370,0
20241111,130300,253663050,15370,15370,15370,15370,0
20241111,130200,253663050,15370,15370,15370,15370,0
20241111,130100,253663050,15370,15360,15370,15350,172
20241111,130000,251022660,15350,15350,15350,15350,0
20241111,125900,251022660,15350,15360,15370,15350,484
20241111,125800,243592240,15370,15370,15370,15370,327
20241111,125700,238566250,15370,15370,15370,15370,0
20241111,125600,238566250,15370,15370,15370,15370,56
20241111,125500,237705530,15380,15410,15410,15380,668
20241111,125400,227421760,15410,15420,15420,15410,510
20241111,125300,219558850,15430,15450,15450,15430,322
20241111,125200,214589850,15480,15480,15480,15480,0
20241111,125100,214589850,15480,15480,15480,15480,0
20241111,125000,214589850,15480,15480,15480,15480,0
20241111,124900,214589850,15480,15480,15480,15480,1
20241111,124800,214574370,15440,15440,15440,15440,0
20241111,124700,214574370,15440,15440,15440,15440,0
20241111,124600,214574370,15440,15440,15440,15440,11
20241111,124500,214404530,15440,15440,15440,15440,10
20241111,124400,214250130,15440,15430,15440,15430,69
20241111,124300,213185360,15440,15440,15440,15440,131
20241111,124200,211162720,15450,15450,15450,15450,0
20241111,124100,211162720,15450,15450,15450,15450,100
20241111,124000,209617720,15430,15430,15430,15430,0
20241111,123900,209617720,15430,15430,15430,15430,0
20241111,123800,209617720,15430,15430,15430,15430,0
20241111,123700,209617720,15430,15430,15430,15430,0
20241111,123600,209617720,15430,15430,15430,15430,1
20241111,123500,209602290,15430,15430,15430,15430,0
20241111,123400,209602290,15430,15440,15440,15430,30
20241111,123300,209139380,15450,15450,15450,15450,1
20241111,123200,209123930,15430,15430,15430,15430,0
20241111,123100,209123930,15430,15480,15480,15430,240
20241111,123000,205420190,15480,15480,15480,15480,0
20241111,122900,205420190,15480,15440,15480,15440,2
20241111,122800,205389270,15430,15430,15430,15430,0
20241111,122700,205389270,15430,15470,15470,15430,135
20241111,122600,203302220,15430,15430,15430,15430,0
20241111,122500,203302220,15430,15430,15430,15430,0
20241111,122400,203302220,15430,15430,15430,15430,0
20241111,122300,203302220,15430,15430,15430,15430,0
20241111,122200,203302220,15430,15430,15430,15430,0
20241111,122100,203302220,15430,15470,15470,15430,30
20241111,122000,202839280,15430,15430,15430,15430,0
20241111,121900,202839280,15430,15430,15430,15430,0
20241111,121800,202839280,15430,15430,15430,15430,0
20241111,121700,202839280,15430,15430,15430,15430,0
20241111,121600,202839280,15430,15430,15430,15430,0
20241111,121500,202839280,15430,15430,15430,15430,0
20241111,121400,202839280,15430,15430,15430,15430,0
20241111,121300,202839280,15430,15430,15430,15430,0
20241111,121200,202839280,15430,15430,15430,15430,0
20241111,121100,202839280,15430,15430,15430,15430,0
20241111,121000,202839280,15430,15430,15430,15430,0
20241111,120900,202839280,15430,15430,15430,15430,0
20241111,120800,202839280,15430,15440,15440,15430,94
20241111,120700,201388740,15450,15470,15470,15450,47
20241111,120600,200662410,15470,15470,15470,15470,0
20241111,120500,200662410,15470,15470,15470,15470,0
20241111,120400,200662410,15470,15480,15480,15470,71
20241111,120300,199563740,15490,15490,15490,15490,30
20241111,120200,199099040,15450,15450,15450,15450,0
20241111,120100,199099040,15450,15450,15450,15450,0
20241111,120000,199099040,15450,15450,15450,15450,0
20241111,115900,199099040,15450,15450,15450,15450,0
20241111,115800,199099040,15450,15450,15450,15450,314
20241111,115700,194247740,15460,15460,15460,15460,65
20241111,115600,193242840,15460,15470,15470,15460,159
20241111,115500,190784050,15480,15500,15500,15480,76
20241111,115400,189607350,15500,15500,15500,15500,0
20241111,115300,189607350,15500,15500,15500,15500,0
20241111,115200,189607350,15500,15500,15500,15500,3
20241111,115100,189560850,15500,15500,15500,15500,0
20241111,115000,189560850,15500,15500,15500,15500,0
20241111,114900,189560850,15500,15500,15500,15500,0
20241111,114800,189560850,15500,15510,15510,15500,50
20241111,114700,188785380,15510,15510,15510,15510,0
20241111,114600,188785380,15510,15510,15510,15510,0
20241111,114500,188785380,15510,15510,15510,15510,0
20241111,114400,188785380,15510,15510,15510,15510,0
20241111,114300,188785380,15510,15510,15510,15510,0
20241111,114200,188785380,15510,15510,15510,15510,0
20241111,114100,188785380,15510,15510,15510,15510,20
20241111,114000,188475180,15460,15510,15510,15460,525
20241111,113900,180333440,15510,15510,15510,15510,5
20241111,113800,180255890,15500,15500,15500,15500,4
20241111,113700,180193890,15460,15460,15460,15460,0
20241111,113600,180193890,15460,15460,15460,15460,0
20241111,113500,180193890,15460,15460,15460,15460,0
20241111,113400,180193890,15460,15460,15460,15460,0
20241111,113300,180193890,15460,15460,15460,15460,0
20241111,113200,180193890,15460,15460,15460,15460,0
20241111,113100,180193890,15460,15460,15460,15460,1
20241111,113000,180178430,15460,15460,15460,15460,3
20241111,112900,180132050,15590,15590,15590,15590,0
20241111,112800,180132050,15590,15590,15590,15590,0
20241111,112700,180132050,15590,15590,15590,15590,0
20241111,112600,180132050,15590,15590,15590,15590,0
20241111,112500,180132050,15590,15590,15590,15590,0
20241111,112400,180132050,15590,15590,15590,15590,0
20241111,112300,180132050,15590,15470,15590,15470,37
20241111,112200,179559240,15470,15470,15470,15470,0
20241111,112100,179559240,15470,15470,15470,15470,7
20241111,112000,179450950,15440,15440,15440,15440,0
20241111,111900,179450950,15440,15440,15440,15440,0
20241111,111800,179450950,15440,15440,15440,15440,0
20241111,111700,179450950,15440,15440,15440,15440,5
20241111,111600,179373750,15440,15440,15440,15440,0
20241111,111500,179373750,15440,15440,15440,15440,20
20241111,111400,179064950,15440,15420,15440,15420,48
20241111,111300,178324310,15430,15430,15430,15430,34
20241111,111200,177799690,15430,15430,15430,15430,102
20241111,111100,176225830,15440,15450,15450,15440,187
20241111,111000,173338060,15460,15460,15460,15460,50
20241111,110900,172565060,15460,15460,15460,15460,0
20241111,110800,172565060,15460,15460,15460,15460,0
20241111,110700,172565060,15460,15460,15460,15460,1
20241111,110600,172549600,15460,15460,15460,15460,4
20241111,110500,172487760,15460,15470,15470,15460,62
20241111,110400,171529210,15470,15470,15470,15470,1
20241111,110300,171513740,15500,15500,15500,15500,0
20241111,110200,171513740,15500,15500,15500,15500,36
20241111,110100,170955740,15500,15520,15520,15450,332
20241111,110000,165815030,15520,15520,15520,15520,0
20241111,105900,165815030,15520,15520,15520,15520,10
20241111,105800,165659830,15510,15510,15510,15510,0
20241111,105700,165659830,15510,15520,15520,15510,50
20241111,105600,164884260,15520,15520,15520,15520,14
20241111,105500,164666980,15510,15520,15520,15510,205
20241111,105400,161486720,15540,15550,15550,15540,98
20241111,105300,159963740,15550,15570,15570,15550,441
20241111,105200,153105830,15570,15600,15600,15570,179
20241111,105100,150317860,15590,15590,15590,15590,0
20241111,105000,150317860,15590,15590,15590,15590,0
20241111,104900,150317860,15590,15590,15590,15590,0
20241111,104800,150317860,15590,15580,15590,15580,22
20241111,104700,149975090,15630,15630,15630,15630,0
20241111,104600,149975090,15630,15630,15630,15630,0
20241111,104500,149975090,15630,15630,15630,15630,0
20241111,104400,149975090,15630,15630,15630,15630,0
20241111,104300,149975090,15630,15630,15630,15630,0
20241111,104200,149975090,15630,15630,15630,15630,0
20241111,104100,149975090,15630,15630,15630,15630,0
20241111,104000,149975090,15630,15630,15630,15630,3
20241111,103900,149928200,15560,15560,15560,15560,0
20241111,103800,149928200,15560,15560,15560,15560,0
20241111,103700,149928200,15560,15560,15560,15560,0
20241111,103600,149928200,15560,15560,15560,15560,0
20241111,103500,149928200,15560,15630,15630,15560,7
20241111,103400,149818930,15550,15550,15550,15550,0
20241111,103300,149818930,15550,15550,15550,15550,0
20241111,103200,149818930,15550,15550,15550,15550,1
20241111,103100,149803380,15550,15560,15560,15550,30
20241111,103000,149336780,15550,15550,15550,15550,0
20241111,102900,149336780,15550,15550,15550,15550,0
20241111,102800,149336780,15550,15550,15550,15550,5
20241111,102700,149259030,15550,15580,15580,15550,427
20241111,102600,142615850,15580,15580,15580,15580,0
20241111,102500,142615850,15580,15580,15580,15580,0
20241111,102400,142615850,15580,15580,15580,15580,0
20241111,102300,142615850,15580,15580,15580,15580,6
20241111,102200,142522370,15650,15650,15650,15650,0
20241111,102100,142522370,15650,15650,15650,15650,0
20241111,102000,142522370,15650,15650,15650,15650,0
20241111,101900,142522370,15650,15650,15650,15650,0
20241111,101800,142522370,15650,15650,15650,15650,14
20241111,101700,142303270,15660,15660,15660,15660,60
20241111,101600,141363670,15660,15560,15660,15550,133
20241111,101500,139295350,15560,15560,15560,15560,0
20241111,101400,139295350,15560,15560,15560,15560,67
20241111,101300,138252830,15560,15560,15560,15560,20
20241111,101200,137941630,15560,15600,15600,15560,127
20241111,101100,135964470,15600,15600,15600,15600,0
20241111,101000,135964470,15600,15680,15680,15600,32
20241111,100900,135462870,15600,15600,15600,15600,12
20241111,100800,135275670,15600,15600,15600,15600,18
20241111,100700,134994870,15600,15600,15600,15600,6
20241111,100600,134901270,15600,15600,15600,15600,0
20241111,100500,134901270,15600,15600,15600,15600,0
20241111,100400,134901270,15600,15690,15690,15600,152
20241111,100300,132529890,15600,15650,15650,15600,17
20241111,100200,132264240,15650,15650,15650,15650,0
20241111,100100,132264240,15650,15670,15670,15650,6
20241111,100000,132170320,15670,15690,15690,15670,342
20241111,095900,126807300,15690,15690,15690,15690,0
20241111,095800,126807300,15690,15690,15690,15690,43
20241111,095700,126132630,15700,15700,15700,15700,0
20241111,095600,126132630,15700,15700,15700,15700,0
20241111,095500,126132630,15700,15700,15700,15700,86
20241111,095400,124782430,15700,15700,15700,15700,0
20241111,095300,124782430,15700,15700,15700,15700,1
20241111,095200,124766730,15780,15780,15780,15780,6
20241111,095100,124672050,15780,15780,15780,15780,37
20241111,095000,124088190,15780,15780,15780,15780,50
20241111,094900,123299190,15780,15780,15780,15780,0
20241111,094800,123299190,15780,15780,15780,15780,4
20241111,094700,123236070,15780,15780,15780,15780,1
20241111,094600,123220290,15780,15680,15780,15680,228
20241111,094500,119644750,15680,15680,15680,15680,32
20241111,094400,119142990,15680,15680,15680,15680,0
20241111,094300,119142990,15680,15680,15680,15680,12
20241111,094200,118954830,15680,15680,15680,15680,65
20241111,094100,117935630,15680,15660,15680,15660,85
20241111,094000,116603850,15660,15650,15660,15650,96
20241111,093900,115100670,15600,15600,15600,15600,0
20241111,093800,115100670,15600,15600,15600,15600,0
20241111,093700,115100670,15600,15600,15600,15600,3
20241111,093600,115053870,15670,15670,15670,15670,0
20241111,093500,115053870,15670,15660,15670,15660,6
20241111,093400,114959880,15600,15600,15600,15600,0
20241111,093300,114959880,15600,15600,15600,15600,0
20241111,093200,114959880,15600,15600,15600,15600,1
20241111,093100,114944280,15580,15580,15580,15580,0
20241111,093000,114944280,15580,15560,15580,15560,1039
20241111,092900,98767440,15550,15600,15600,15550,142
20241111,092800,96559070,15600,15570,15600,15550,150
20241111,092700,94224320,15580,15590,15590,15540,96
20241111,092600,92730920,15600,15600,15600,15600,10
20241111,092500,92574920,15600,15600,15600,15600,500
20241111,092400,84774920,15600,15600,15600,15600,0
20241111,092300,84774920,15600,15650,15650,15600,109
20241111,092200,83073160,15650,15690,15690,15650,750
20241111,092100,71330460,15700,15770,15780,15700,922
20241111,092000,56808560,15770,15770,15770,15770,0
20241111,091900,56808560,15770,15780,15780,15770,9
20241111,091800,56666610,15780,15800,15800,15780,77
20241111,091700,55450760,15800,15800,15800,15800,69
20241111,091600,54360560,15800,15800,15800,15800,441
20241111,091500,47392760,15800,15810,15810,15800,610
20241111,091400,37749270,15810,15810,15810,15810,71
20241111,091300,36626760,15800,15800,15800,15800,0
20241111,091200,36626760,15800,15800,15800,15800,0
20241111,091100,36626760,15800,15850,15850,15800,60
20241111,091000,35677980,15850,15850,15850,15850,100
20241111,090900,34092980,15850,16000,16000,15850,118
20241111,090800,32220820,16000,16000,16000,16000,100
20241111,090700,30620820,16000,16030,16030,16000,93
20241111,090600,29131200,16100,16100,16100,16100,128
20241111,090500,27070400,16100,16100,16100,16090,36
20241111,090400,26490880,16160,16160,16160,16160,0
20241111,090300,26490880,16160,16160,16160,16160,209
20241111,090200,23113440,16160,16230,16230,16160,1132
20241111,090100,4772070,16230,16230,16230,16230,100
20241111,090000,3149070,16230,16200,16600,16200,192