KissMeData/001200/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,183300,6704611385,3630,3630,3630,3630,7758
20241111,183200,6704611385,3630,3630,3630,3630,0
20241111,183100,6704611385,3630,3630,3630,3630,0
20241111,183000,6704611385,3630,3630,3630,3630,0
20241111,182900,6704611385,3630,3630,3630,3630,0
20241111,182800,6704611385,3630,3630,3630,3630,0
20241111,182700,6704611385,3630,3630,3630,3630,0
20241111,182600,6704611385,3630,3630,3630,3630,0
20241111,182500,6704611385,3630,3630,3630,3630,0
20241111,182400,6704611385,3630,3630,3630,3630,0
20241111,182300,6704611385,3630,3630,3630,3630,0
20241111,182200,6704611385,3630,3630,3630,3630,0
20241111,182100,6704611385,3630,3630,3630,3630,0
20241111,182000,6704611385,3630,3630,3630,3630,0
20241111,181900,6704611385,3630,3630,3630,3630,0
20241111,181800,6704611385,3630,3630,3630,3630,0
20241111,181700,6704611385,3630,3630,3630,3630,0
20241111,181600,6704611385,3630,3630,3630,3630,0
20241111,181500,6704611385,3630,3630,3630,3630,0
20241111,181400,6704611385,3630,3630,3630,3630,0
20241111,181300,6704611385,3630,3630,3630,3630,0
20241111,181200,6704611385,3630,3630,3630,3630,0
20241111,181100,6704611385,3630,3630,3630,3630,0
20241111,181000,6704611385,3630,3630,3630,3630,0
20241111,180900,6704611385,3630,3630,3630,3630,0
20241111,180800,6704611385,3630,3630,3630,3630,0
20241111,180700,6704611385,3630,3630,3630,3630,0
20241111,180600,6704611385,3630,3630,3630,3630,0
20241111,180500,6704611385,3630,3630,3630,3630,0
20241111,180400,6704611385,3630,3630,3630,3630,0
20241111,180300,6704611385,3630,3630,3630,3630,7758
20241111,180200,6704611385,3630,3630,3630,3630,0
20241111,180100,6704611385,3630,3630,3630,3630,0
20241111,180000,6704611385,3630,3630,3630,3630,0
20241111,175900,6704611385,3630,3630,3630,3630,0
20241111,175800,6704611385,3630,3630,3630,3630,0
20241111,175700,6704611385,3630,3630,3630,3630,0
20241111,175600,6704611385,3630,3630,3630,3630,0
20241111,175500,6704611385,3630,3630,3630,3630,0
20241111,175400,6704611385,3630,3630,3630,3630,0
20241111,175300,6704611385,3630,3630,3630,3630,0
20241111,175200,6704611385,3630,3630,3630,3630,0
20241111,175100,6704611385,3630,3630,3630,3630,0
20241111,175000,6704611385,3630,3630,3630,3630,0
20241111,174900,6704611385,3630,3630,3630,3630,0
20241111,174800,6704611385,3630,3630,3630,3630,0
20241111,174700,6704611385,3630,3630,3630,3630,0
20241111,174600,6704611385,3630,3630,3630,3630,0
20241111,174500,6704611385,3630,3630,3630,3630,0
20241111,174400,6704611385,3630,3630,3630,3630,0
20241111,174300,6704611385,3630,3630,3630,3630,0
20241111,174200,6704611385,3630,3630,3630,3630,0
20241111,174100,6704611385,3630,3630,3630,3630,0
20241111,174000,6704611385,3630,3630,3630,3630,0
20241111,173900,6704611385,3630,3630,3630,3630,0
20241111,173800,6704611385,3630,3630,3630,3630,0
20241111,173700,6704611385,3630,3630,3630,3630,0
20241111,173600,6704611385,3630,3630,3630,3630,0
20241111,173500,6704611385,3630,3630,3630,3630,0
20241111,173400,6704611385,3630,3630,3630,3630,0
20241111,173300,6704611385,3630,3630,3630,3630,7758
20241111,173200,6704611385,3630,3630,3630,3630,0
20241111,173100,6704611385,3630,3630,3630,3630,0
20241111,173000,6704611385,3630,3630,3630,3630,0
20241111,172900,6704611385,3630,3630,3630,3630,0
20241111,172800,6704611385,3630,3630,3630,3630,0
20241111,172700,6704611385,3630,3630,3630,3630,0
20241111,172600,6704611385,3630,3630,3630,3630,0
20241111,172500,6704611385,3630,3630,3630,3630,0
20241111,172400,6704611385,3630,3630,3630,3630,0
20241111,172300,6704611385,3630,3630,3630,3630,0
20241111,172200,6704611385,3630,3630,3630,3630,0
20241111,172100,6704611385,3630,3630,3630,3630,0
20241111,172000,6704611385,3630,3630,3630,3630,0
20241111,171900,6704611385,3630,3630,3630,3630,0
20241111,171800,6704611385,3630,3630,3630,3630,0
20241111,171700,6704611385,3630,3630,3630,3630,0
20241111,171600,6704611385,3630,3630,3630,3630,0
20241111,171500,6704611385,3630,3630,3630,3630,0
20241111,171400,6704611385,3630,3630,3630,3630,0
20241111,171300,6704611385,3630,3630,3630,3630,0
20241111,171200,6704611385,3630,3630,3630,3630,0
20241111,171100,6704611385,3630,3630,3630,3630,0
20241111,171000,6704611385,3630,3630,3630,3630,0
20241111,170900,6704611385,3630,3630,3630,3630,0
20241111,170800,6704611385,3630,3630,3630,3630,0
20241111,170700,6704611385,3630,3630,3630,3630,0
20241111,170600,6704611385,3630,3630,3630,3630,0
20241111,170500,6704611385,3630,3630,3630,3630,0
20241111,170400,6704611385,3630,3630,3630,3630,0
20241111,170300,6704611385,3630,3630,3630,3630,7758
20241111,170200,6704611385,3630,3630,3630,3630,0
20241111,170100,6704611385,3630,3630,3630,3630,0
20241111,170000,6704611385,3630,3630,3630,3630,0
20241111,165900,6704611385,3630,3630,3630,3630,0
20241111,165800,6704611385,3630,3630,3630,3630,0
20241111,165700,6704611385,3630,3630,3630,3630,0
20241111,165600,6704611385,3630,3630,3630,3630,0
20241111,165500,6704611385,3630,3630,3630,3630,0
20241111,165400,6704611385,3630,3630,3630,3630,0
20241111,165300,6704611385,3630,3630,3630,3630,0
20241111,165200,6704611385,3630,3630,3630,3630,0
20241111,165100,6704611385,3630,3630,3630,3630,0
20241111,165000,6704611385,3630,3630,3630,3630,0
20241111,164900,6704611385,3630,3630,3630,3630,0
20241111,164800,6704611385,3630,3630,3630,3630,0
20241111,164700,6704611385,3630,3630,3630,3630,0
20241111,164600,6704611385,3630,3630,3630,3630,0
20241111,164500,6704611385,3630,3630,3630,3630,0
20241111,164400,6704611385,3630,3630,3630,3630,0
20241111,164300,6704611385,3630,3630,3630,3630,0
20241111,164200,6704611385,3630,3630,3630,3630,0
20241111,164100,6704611385,3630,3630,3630,3630,0
20241111,164000,6704611385,3630,3630,3630,3630,0
20241111,163900,6704611385,3630,3630,3630,3630,0
20241111,163800,6704611385,3630,3630,3630,3630,0
20241111,163700,6704611385,3630,3630,3630,3630,0
20241111,163600,6704611385,3630,3630,3630,3630,0
20241111,163500,6704611385,3630,3630,3630,3630,0
20241111,163400,6704611385,3630,3630,3630,3630,0
20241111,163300,6704611385,3630,3630,3630,3630,7758
20241111,163200,6704611385,3630,3630,3630,3630,0
20241111,163100,6704611385,3630,3630,3630,3630,0
20241111,163000,6704611385,3630,3630,3630,3630,0
20241111,162900,6704611385,3630,3630,3630,3630,0
20241111,162800,6704611385,3630,3630,3630,3630,0
20241111,162700,6704611385,3630,3630,3630,3630,0
20241111,162600,6704611385,3630,3630,3630,3630,0
20241111,162500,6704611385,3630,3630,3630,3630,0
20241111,162400,6704611385,3630,3630,3630,3630,0
20241111,162300,6704611385,3630,3630,3630,3630,0
20241111,162200,6704611385,3630,3630,3630,3630,0
20241111,162100,6704611385,3630,3630,3630,3630,0
20241111,162000,6704611385,3630,3630,3630,3630,0
20241111,161900,6704611385,3630,3630,3630,3630,0
20241111,161800,6704611385,3630,3630,3630,3630,0
20241111,161700,6704611385,3630,3630,3630,3630,0
20241111,161600,6704611385,3630,3630,3630,3630,0
20241111,161500,6704611385,3630,3630,3630,3630,0
20241111,161400,6704611385,3630,3630,3630,3630,0
20241111,161300,6704611385,3630,3630,3630,3630,0
20241111,161200,6704611385,3630,3630,3630,3630,0
20241111,161100,6704611385,3630,3630,3630,3630,0
20241111,161000,6704611385,3630,3630,3630,3630,0
20241111,160900,6704611385,3630,3630,3630,3630,0
20241111,160800,6704611385,3630,3630,3630,3630,0
20241111,160700,6704611385,3630,3630,3630,3630,0
20241111,160600,6704611385,3630,3630,3630,3630,0
20241111,160500,6704611385,3630,3630,3630,3630,0
20241111,160400,6704611385,3630,3630,3630,3630,0
20241111,160300,6704611385,3630,3630,3630,3630,7758
20241111,160200,6704611385,3630,3630,3630,3630,0
20241111,160100,6704611385,3630,3630,3630,3630,0
20241111,160000,6704611385,3630,3630,3630,3630,0
20241111,155900,6704611385,3630,3630,3630,3630,0
20241111,155800,6704611385,3630,3630,3630,3630,0
20241111,155700,6704611385,3630,3630,3630,3630,0
20241111,155600,6704611385,3630,3630,3630,3630,0
20241111,155500,6704611385,3630,3630,3630,3630,0
20241111,155400,6704611385,3630,3630,3630,3630,0
20241111,155300,6704611385,3630,3630,3630,3630,0
20241111,155200,6704611385,3630,3630,3630,3630,0
20241111,155100,6704611385,3630,3630,3630,3630,0
20241111,155000,6704611385,3630,3630,3630,3630,0
20241111,154900,6704611385,3630,3630,3630,3630,0
20241111,154800,6704611385,3630,3630,3630,3630,0
20241111,154700,6704611385,3630,3630,3630,3630,0
20241111,154600,6704611385,3630,3630,3630,3630,0
20241111,154500,6704611385,3630,3630,3630,3630,0
20241111,154400,6704611385,3630,3630,3630,3630,0
20241111,154300,6704611385,3630,3630,3630,3630,0
20241111,154200,6704611385,3630,3630,3630,3630,0
20241111,154100,6704611385,3630,3630,3630,3630,0
20241111,154000,6704611385,3630,3630,3630,3630,0
20241111,153900,6704611385,3630,3630,3630,3630,0
20241111,153800,6704611385,3630,3630,3630,3630,0
20241111,153700,6704611385,3630,3630,3630,3630,0
20241111,153600,6704611385,3630,3630,3630,3630,0
20241111,153500,6704611385,3630,3630,3630,3630,0
20241111,153400,6704611385,3630,3630,3630,3630,0
20241111,153300,6704611385,3630,3630,3630,3630,7758
20241111,153200,6704611385,3630,3630,3630,3630,0
20241111,153100,6704611385,3630,3630,3630,3630,0
20241111,153000,6704611385,3630,3630,3630,3630,7758
20241111,152900,6676449845,3645,3645,3645,3645,0
20241111,152800,6676449845,3645,3645,3645,3645,0
20241111,152700,6676449845,3645,3645,3645,3645,0
20241111,152600,6676449845,3645,3645,3645,3645,0
20241111,152500,6676449845,3645,3645,3645,3645,0
20241111,152400,6676449845,3645,3645,3645,3645,0
20241111,152300,6676449845,3645,3645,3645,3645,0
20241111,152200,6676449845,3645,3645,3645,3645,0
20241111,152100,6676449845,3645,3645,3645,3645,0
20241111,152000,6676449845,3645,3645,3645,3645,0
20241111,151900,6676449845,3645,3640,3645,3640,5248
20241111,151800,6657345310,3640,3635,3640,3630,3547
20241111,151700,6644465200,3630,3630,3630,3615,8400
20241111,151600,6614005145,3635,3640,3640,3630,5668
20241111,151500,6593407450,3640,3655,3655,3640,791
20241111,151400,6590527810,3655,3650,3655,3650,241
20241111,151300,6589646965,3640,3640,3650,3640,3709
20241111,151200,6576122295,3645,3655,3655,3640,12928
20241111,151100,6529022775,3655,3655,3655,3650,5577
20241111,151000,6508665110,3660,3665,3670,3660,678
20241111,150900,6506178745,3660,3660,3665,3650,5962
20241111,150800,6484362370,3660,3660,3665,3660,3543
20241111,150700,6471379490,3660,3660,3665,3640,10488
20241111,150600,6433050185,3655,3655,3665,3645,5802
20241111,150500,6411846585,3655,3655,3665,3655,3787
20241111,150400,6397983615,3660,3660,3665,3655,3173
20241111,150300,6386368630,3660,3660,3665,3650,4290
20241111,150200,6370675105,3660,3660,3660,3655,2813
20241111,150100,6360379545,3655,3655,3655,3650,3549
20241111,150000,6347413990,3650,3655,3660,3640,3314
20241111,145900,6335312835,3655,3655,3655,3645,3303
20241111,145800,6323255330,3655,3660,3665,3645,7865
20241111,145700,6294526225,3660,3665,3665,3650,5552
20241111,145600,6274219720,3665,3670,3675,3660,5562
20241111,145500,6253819155,3675,3670,3675,3665,4223
20241111,145400,6238320975,3670,3660,3670,3660,3124
20241111,145300,6226862770,3665,3665,3665,3660,3063
20241111,145200,6215638525,3665,3665,3665,3660,4359
20241111,145100,6199662810,3665,3665,3670,3660,3870
20241111,145000,6185488920,3665,3665,3670,3665,3957
20241111,144900,6170984285,3665,3665,3665,3665,3469
20241111,144800,6158270400,3660,3660,3670,3660,5437
20241111,144700,6138345175,3665,3660,3665,3660,3959
20241111,144600,6123852505,3650,3670,3670,3650,5113
20241111,144500,6105144825,3670,3670,3670,3665,3351
20241111,144400,6092852875,3665,3670,3675,3665,2793
20241111,144300,6082604025,3665,3670,3675,3665,11149
20241111,144200,6041693850,3665,3660,3670,3650,2915
20241111,144100,6031014985,3660,3645,3675,3645,26215
20241111,144000,5935060075,3645,3660,3660,3645,2310
20241111,143900,5926618175,3660,3615,3660,3610,40686
20241111,143800,5778508355,3615,3610,3615,3600,16075
20241111,143700,5720522155,3610,3605,3630,3605,15896
20241111,143600,5663176465,3590,3595,3595,3590,364
20241111,143500,5661868220,3595,3605,3605,3595,1164
20241111,143400,5657682000,3595,3595,3595,3595,1000
20241111,143300,5654087000,3605,3595,3605,3595,5997
20241111,143200,5632471895,3605,3615,3615,3605,7609
20241111,143100,5604998030,3635,3605,3635,3605,11663
20241111,143000,5562721255,3590,3605,3605,3590,764
20241111,142900,5559972150,3595,3580,3610,3580,32301
20241111,142800,5443561525,3575,3570,3600,3570,31863
20241111,142700,5329219815,3570,3555,3570,3555,4751
20241111,142600,5312304315,3560,3560,3560,3560,0
20241111,142500,5312304315,3560,3555,3560,3555,2100
20241111,142400,5304838315,3555,3560,3560,3555,4030
20241111,142300,5290510595,3555,3555,3555,3555,201
20241111,142200,5289796040,3560,3560,3560,3560,1793
20241111,142100,5283412960,3560,3565,3565,3560,516
20241111,142000,5281574780,3565,3565,3565,3565,0
20241111,141900,5281574780,3565,3565,3565,3565,408
20241111,141800,5280120260,3560,3560,3560,3560,366
20241111,141700,5278817300,3565,3565,3565,3565,1000
20241111,141600,5275252300,3570,3570,3570,3570,5
20241111,141500,5275234450,3560,3565,3565,3560,366
20241111,141400,5273929980,3565,3560,3565,3560,401
20241111,141300,5272500675,3555,3565,3565,3550,5401
20241111,141200,5253288590,3570,3565,3570,3565,887
20241111,141100,5250123835,3570,3570,3570,3570,377
20241111,141000,5248777945,3560,3560,3560,3560,50
20241111,140900,5248599945,3565,3560,3565,3560,9934
20241111,140800,5213233065,3560,3560,3560,3560,27
20241111,140700,5213136945,3560,3560,3560,3560,0
20241111,140600,5213136945,3560,3560,3560,3560,366
20241111,140500,5211833985,3565,3565,3565,3565,6
20241111,140400,5211812595,3555,3555,3555,3555,0
20241111,140300,5211812595,3555,3555,3560,3555,366
20241111,140200,5210511435,3555,3565,3565,3555,2500
20241111,140100,5201614360,3565,3570,3570,3560,430
20241111,140000,5200081440,3560,3565,3565,3560,366
20241111,135900,5198778280,3565,3570,3570,3565,2252
20241111,135800,5190748640,3555,3570,3570,3555,5006
20241111,135700,5172930475,3570,3565,3570,3565,386
20241111,135600,5171554290,3570,3565,3570,3565,3163
20241111,135500,5160277890,3565,3565,3565,3565,2726
20241111,135400,5150559700,3560,3555,3560,3550,5337
20241111,135300,5131573750,3550,3555,3560,3550,4120
20241111,135200,5116936550,3560,3560,3560,3560,6
20241111,135100,5116915190,3560,3560,3560,3550,1970
20241111,135000,5109905680,3550,3555,3555,3540,30285
20241111,134900,5002596455,3560,3565,3565,3555,10143
20241111,134800,4966492530,3570,3575,3575,3570,2327
20241111,134700,4958184390,3580,3580,3580,3580,12
20241111,134600,4958141430,3570,3580,3580,3570,337
20241111,134500,4956938280,3580,3570,3580,3570,657
20241111,134400,4954592670,3580,3570,3580,3570,153
20241111,134300,4954046400,3580,3580,3580,3580,6
20241111,134200,4954024920,3575,3580,3580,3565,14179
20241111,134100,4903370155,3590,3590,3590,3590,16
20241111,134000,4903312715,3590,3580,3590,3580,207
20241111,133900,4902571595,3580,3595,3600,3580,10374
20241111,133800,4865402450,3600,3605,3605,3595,2315
20241111,133700,4857067220,3610,3610,3610,3610,3109
20241111,133600,4845843730,3610,3610,3610,3610,368
20241111,133500,4844515250,3615,3615,3615,3615,29
20241111,133400,4844410415,3610,3610,3610,3610,1
20241111,133300,4844406805,3610,3610,3610,3610,368
20241111,133200,4843078325,3610,3610,3620,3610,789
20241111,133100,4840227470,3615,3615,3615,3615,3
20241111,133000,4840216625,3610,3615,3625,3610,390
20241111,132900,4838808235,3625,3615,3625,3615,342
20241111,132800,4837570355,3615,3620,3620,3615,2726
20241111,132700,4827708945,3630,3615,3630,3615,373
20241111,132600,4826360490,3620,3625,3625,3620,12
20241111,132500,4826317030,3620,3620,3625,3620,1013
20241111,132400,4822645060,3610,3615,3615,3610,369
20241111,132300,4821312915,3620,3620,3620,3620,27
20241111,132200,4821215175,3625,3595,3625,3595,18064
20241111,132100,4755980225,3590,3590,3590,3590,480
20241111,132000,4754257025,3600,3595,3600,3595,622
20241111,131900,4752020795,3590,3590,3590,3590,142
20241111,131800,4751511015,3590,3585,3590,3580,3672
20241111,131700,4738347225,3585,3585,3585,3585,0
20241111,131600,4738347225,3585,3585,3585,3585,0
20241111,131500,4738347225,3585,3575,3585,3570,6353
20241111,131400,4715614920,3575,3575,3580,3575,6028
20241111,131300,4694064815,3580,3580,3580,3580,213
20241111,131200,4693302275,3580,3580,3580,3575,1085
20241111,131100,4689419825,3580,3580,3580,3580,0
20241111,131000,4689419825,3580,3580,3580,3580,1564
20241111,130900,4683820705,3580,3575,3580,3575,1490
20241111,130800,4678493355,3575,3575,3575,3575,1100
20241111,130700,4674560855,3575,3575,3575,3575,1000
20241111,130600,4670985855,3570,3575,3575,3570,1870
20241111,130500,4664302455,3575,3580,3580,3575,583
20241111,130400,4662218200,3585,3575,3585,3575,10775
20241111,130300,4623674280,3575,3575,3575,3575,370
20241111,130200,4622351530,3575,3575,3575,3575,2020
20241111,130100,4615130030,3580,3580,3580,3580,1000
20241111,130000,4611550030,3580,3580,3580,3580,870
20241111,125900,4608435430,3580,3585,3585,3575,20000
20241111,125800,4536877790,3585,3585,3585,3585,0
20241111,125700,4536877790,3585,3585,3585,3585,1938
20241111,125600,4529930060,3595,3595,3595,3595,0
20241111,125500,4529930060,3595,3595,3595,3595,0
20241111,125400,4529930060,3595,3585,3595,3585,544
20241111,125300,4527978080,3590,3590,3595,3585,3340
20241111,125200,4515997305,3590,3595,3595,3590,8
20241111,125100,4515968570,3595,3595,3595,3595,561
20241111,125000,4513951775,3595,3595,3595,3595,300
20241111,124900,4512873275,3600,3600,3600,3600,188
20241111,124800,4512196475,3605,3600,3605,3600,373
20241111,124700,4510853660,3605,3605,3605,3605,3
20241111,124600,4510842845,3600,3600,3600,3600,0
20241111,124500,4510842845,3600,3600,3600,3600,370
20241111,124400,4509510845,3600,3600,3600,3600,103
20241111,124300,4509140045,3600,3600,3600,3600,38
20241111,124200,4509003245,3605,3600,3605,3600,876
20241111,124100,4505848255,3605,3605,3605,3605,11
20241111,124000,4505808600,3605,3600,3605,3600,804
20241111,123900,4502912490,3595,3595,3595,3595,370
20241111,123800,4501582340,3595,3600,3600,3595,2896
20241111,123700,4491161740,3605,3605,3605,3605,145
20241111,123600,4490639015,3605,3600,3605,3600,374
20241111,123500,4489292600,3605,3605,3605,3605,99
20241111,123400,4488935705,3595,3595,3595,3595,0
20241111,123300,4488935705,3595,3595,3595,3595,371
20241111,123200,4487601960,3590,3590,3590,3590,0
20241111,123100,4487601960,3590,3590,3590,3590,0
20241111,123000,4487601960,3590,3610,3610,3590,2377
20241111,122900,4479060040,3605,3605,3605,3605,280
20241111,122800,4478050640,3605,3605,3605,3605,0
20241111,122700,4478050640,3605,3605,3605,3605,371
20241111,122600,4476713185,3605,3605,3605,3605,0
20241111,122500,4476713185,3605,3605,3605,3605,0
20241111,122400,4476713185,3605,3610,3610,3605,986
20241111,122300,4473156275,3610,3610,3610,3610,0
20241111,122200,4473156275,3610,3610,3610,3610,1261
20241111,122100,4468604065,3610,3605,3610,3605,612
20241111,122000,4466396605,3610,3605,3610,3605,2636
20241111,121900,4456889425,3600,3600,3600,3595,3137
20241111,121800,4445598400,3600,3605,3605,3600,1596
20241111,121700,4439844825,3605,3610,3610,3605,5136
20241111,121600,4421304450,3615,3615,3615,3615,0
20241111,121500,4421304450,3615,3605,3615,3600,674
20241111,121400,4418874970,3610,3615,3615,3590,31389
20241111,121300,4305752480,3620,3630,3630,3620,12484
20241111,121200,4260538555,3630,3625,3630,3625,2222
20241111,121100,4252481055,3630,3635,3635,3630,1873
20241111,121000,4245679950,3640,3635,3640,3635,1320
20241111,120900,4240876150,3635,3635,3635,3635,662
20241111,120800,4238469780,3635,3635,3635,3635,255
20241111,120700,4237542855,3635,3635,3635,3635,0
20241111,120600,4237542855,3635,3630,3635,3630,375
20241111,120500,4236181590,3630,3630,3630,3630,5
20241111,120400,4236163440,3635,3630,3635,3630,7
20241111,120300,4236138015,3630,3630,3630,3625,544
20241111,120200,4234164925,3630,3635,3635,3630,2017
20241111,120100,4226833155,3635,3630,3635,3625,2028
20241111,120000,4219477520,3630,3635,3635,3630,527
20241111,115900,4217563740,3635,3615,3635,3615,5162
20241111,115800,4198843510,3615,3615,3615,3615,54
20241111,115700,4198648300,3605,3615,3615,3605,373
20241111,115600,4197301790,3615,3615,3615,3615,0
20241111,115500,4197301790,3615,3615,3615,3615,10
20241111,115400,4197265640,3610,3610,3620,3610,391
20241111,115300,4195854120,3610,3610,3610,3610,50
20241111,115200,4195673620,3610,3610,3610,3610,40
20241111,115100,4195529220,3610,3615,3615,3610,373
20241111,115000,4194181020,3615,3615,3615,3615,55
20241111,114900,4193982195,3620,3620,3620,3620,3
20241111,114800,4193971335,3615,3620,3620,3615,3497
20241111,114700,4181312350,3620,3620,3620,3620,0
20241111,114600,4181312350,3620,3620,3620,3620,1
20241111,114500,4181308730,3625,3620,3625,3620,375
20241111,114400,4179951220,3620,3615,3620,3615,1581
20241111,114300,4174228630,3625,3625,3625,3625,0
20241111,114200,4174228630,3625,3610,3625,3610,379
20241111,114100,4172860375,3615,3615,3615,3615,623
20241111,114000,4170608230,3610,3615,3615,3610,3013
20241111,113900,4159729065,3615,3630,3630,3615,10515
20241111,113800,4121646855,3635,3635,3635,3635,6
20241111,113700,4121625045,3630,3630,3630,3630,0
20241111,113600,4121625045,3630,3625,3630,3625,376
20241111,113500,4120262030,3635,3630,3635,3630,3825
20241111,113400,4106364700,3630,3645,3645,3630,11673
20241111,113300,4063953375,3645,3645,3645,3645,2376
20241111,113200,4055292855,3660,3645,3660,3640,6997
20241111,113100,4029710700,3645,3645,3645,3645,127
20241111,113000,4029247785,3635,3645,3645,3630,5055
20241111,112900,4010872065,3645,3665,3665,3640,5667
20241111,112800,3990206480,3675,3675,3675,3675,0
20241111,112700,3990206480,3675,3645,3675,3640,3488
20241111,112600,3977464355,3650,3645,3650,3640,541
20241111,112500,3975492645,3645,3650,3660,3645,3460
20241111,112400,3962847080,3650,3655,3670,3625,11289
20241111,112300,3921763680,3655,3640,3715,3635,47614
20241111,112200,3747069405,3645,3585,3645,3585,21632
20241111,112100,3668988195,3585,3590,3595,3585,3844
20241111,112000,3655198735,3600,3600,3600,3600,12
20241111,111900,3655155535,3600,3600,3600,3600,11
20241111,111800,3655115935,3590,3590,3590,3590,1070
20241111,111700,3651274635,3600,3585,3600,3585,6719
20241111,111600,3627152910,3585,3600,3600,3585,8048
20241111,111500,3598248550,3595,3590,3595,3590,2256
20241111,111400,3590140100,3590,3590,3590,3590,350
20241111,111300,3588883600,3585,3585,3585,3585,627
20241111,111200,3586635805,3575,3575,3580,3560,12279
20241111,111100,3542784465,3575,3570,3575,3570,240
20241111,111000,3541926965,3570,3570,3575,3570,914
20241111,110900,3538663845,3565,3565,3565,3565,374
20241111,110800,3537330535,3565,3565,3565,3565,8
20241111,110700,3537302015,3565,3565,3565,3565,0
20241111,110600,3537302015,3565,3560,3565,3560,439
20241111,110500,3535738850,3570,3570,3570,3555,6008
20241111,110400,3514340205,3570,3570,3570,3570,4793
20241111,110300,3497229195,3570,3570,3570,3570,375
20241111,110200,3495890445,3570,3570,3570,3570,0
20241111,110100,3495890445,3570,3575,3580,3570,2514
20241111,110000,3486908140,3575,3585,3585,3575,377
20241111,105900,3485560345,3575,3595,3595,3575,10002
20241111,105800,3449762230,3580,3595,3595,3580,2001
20241111,105700,3442598625,3590,3585,3590,3580,678
20241111,105600,3440167150,3580,3565,3590,3560,7311
20241111,105500,3414044500,3565,3540,3565,3540,2840
20241111,105400,3403945720,3555,3540,3555,3540,932
20241111,105300,3400638085,3540,3545,3545,3535,7747
20241111,105200,3373215385,3540,3560,3560,3540,6390
20241111,105100,3350573325,3555,3560,3560,3550,12190
20241111,105000,3307281655,3570,3570,3570,3560,11370
20241111,104900,3266768230,3570,3585,3585,3570,2600
20241111,104800,3257469985,3585,3585,3590,3575,2355
20241111,104700,3249047935,3585,3580,3585,3580,8623
20241111,104600,3218149390,3575,3565,3575,3565,4425
20241111,104500,3202350015,3565,3565,3575,3560,2130
20241111,104400,3194757225,3560,3570,3580,3560,13955
20241111,104300,3145014025,3575,3570,3575,3570,463
20241111,104200,3143360180,3565,3570,3575,3565,4676
20241111,104100,3126658630,3575,3575,3575,3575,2
20241111,104000,3126651480,3570,3565,3570,3565,2
20241111,103900,3126644345,3565,3565,3565,3565,577
20241111,103800,3124587340,3570,3555,3570,3555,8719
20241111,103700,3093491950,3555,3560,3560,3555,29
20241111,103600,3093388765,3560,3560,3560,3555,4355
20241111,103500,3077896850,3565,3565,3565,3565,11
20241111,103400,3077857635,3560,3565,3565,3560,3918
20241111,103300,3063892310,3550,3550,3560,3550,8492
20241111,103200,3033699855,3550,3555,3555,3550,6100
20241111,103100,3012044355,3555,3555,3555,3555,1309
20241111,103000,3007390860,3550,3555,3555,3550,1297
20241111,102900,3002785890,3555,3555,3555,3555,90
20241111,102800,3002465940,3555,3560,3560,3550,2702
20241111,102700,2992864940,3560,3555,3560,3550,2517
20241111,102600,2983925395,3555,3550,3555,3550,1091
20241111,102500,2980052230,3550,3545,3550,3545,118
20241111,102400,2979633580,3545,3540,3545,3540,2519
20241111,102300,2970705620,3545,3545,3545,3545,1
20241111,102200,2970702075,3545,3545,3545,3545,12
20241111,102100,2970659535,3545,3545,3545,3545,5397
20241111,102000,2951527170,3545,3550,3550,3545,81
20241111,101900,2951240020,3550,3540,3550,3540,4654
20241111,101800,2934749560,3540,3550,3550,3530,1139
20241111,101700,2930719025,3545,3550,3550,3545,220
20241111,101600,2929938525,3550,3560,3560,3550,911
20241111,101500,2926703465,3560,3535,3560,3530,8479
20241111,101400,2896592440,3535,3530,3535,3530,9342
20241111,101300,2863578485,3530,3535,3535,3530,271
20241111,101200,2862621250,3535,3530,3535,3530,6885
20241111,101100,2838315030,3530,3525,3530,3520,11985
20241111,101000,2796095375,3525,3520,3525,3520,3339
20241111,100900,2784341200,3520,3510,3520,3500,46658
20241111,100800,2620731315,3515,3520,3520,3515,2400
20241111,100700,2612290310,3525,3525,3530,3525,8208
20241111,100600,2583357080,3530,3535,3535,3530,2061
20241111,100500,2576080250,3535,3535,3540,3535,6115
20241111,100400,2554463410,3530,3520,3530,3520,14482
20241111,100300,2503475620,3520,3530,3535,3520,4284
20241111,100200,2488367170,3530,3540,3540,3530,3707
20241111,100100,2475254120,3535,3530,3560,3500,56031
20241111,100000,2278245360,3530,3535,3545,3520,17298
20241111,095900,2217197010,3540,3555,3555,3540,16882
20241111,095800,2157367665,3555,3560,3560,3555,2513
20241111,095700,2148433940,3560,3560,3560,3555,4246
20241111,095600,2133320065,3560,3560,3560,3560,984
20241111,095500,2129817025,3560,3560,3560,3560,157
20241111,095400,2129258105,3555,3555,3560,3555,2378
20241111,095300,2120804310,3560,3555,3560,3555,4213
20241111,095200,2105813040,3555,3565,3565,3555,5738
20241111,095100,2085396145,3560,3555,3560,3555,1371
20241111,095000,2080517310,3560,3560,3560,3555,1447
20241111,094900,2075366240,3560,3560,3580,3555,25699
20241111,094800,1983867430,3560,3570,3570,3555,15473
20241111,094700,1928740985,3570,3570,3580,3570,10008
20241111,094600,1893003015,3570,3560,3570,3555,17288
20241111,094500,1831456750,3555,3575,3575,3540,55374
20241111,094400,1634602840,3580,3580,3585,3575,14271
20241111,094300,1583529445,3575,3585,3590,3570,32094
20241111,094200,1468780540,3590,3605,3605,3590,21193
20241111,094100,1392600675,3610,3620,3630,3600,12859
20241111,094000,1346207505,3620,3610,3620,3610,2708
20241111,093900,1336419330,3600,3605,3610,3600,8739
20241111,093800,1304938990,3615,3610,3615,3610,155
20241111,093700,1304379430,3610,3615,3625,3610,11227
20241111,093600,1263811080,3615,3615,3630,3615,5902
20241111,093500,1242451750,3620,3615,3620,3615,1371
20241111,093400,1237494655,3620,3600,3620,3600,15835
20241111,093300,1180446445,3595,3610,3610,3595,14332
20241111,093200,1128790080,3610,3610,3610,3610,2187
20241111,093100,1120895010,3600,3620,3620,3600,10070
20241111,093000,1084593135,3625,3625,3625,3610,11576
20241111,092900,1042699600,3630,3640,3640,3630,1313
20241111,092800,1037932410,3625,3640,3640,3625,13133
20241111,092700,990172585,3640,3650,3650,3635,9420
20241111,092600,955870225,3665,3665,3670,3665,2276
20241111,092500,947527235,3670,3645,3670,3645,7911
20241111,092400,918616055,3640,3625,3640,3620,17755
20241111,092300,854244860,3640,3620,3640,3620,3081
20241111,092200,843080230,3625,3610,3625,3605,8642
20241111,092100,811826040,3605,3595,3605,3590,17123
20241111,092000,750188250,3590,3595,3595,3590,9323
20241111,091900,716673255,3590,3600,3605,3590,5752
20241111,091800,695993900,3595,3600,3610,3580,22828
20241111,091700,614016660,3610,3610,3610,3600,11237
20241111,091600,573529625,3615,3605,3615,3605,4344
20241111,091500,557851280,3605,3620,3620,3600,18660
20241111,091400,490499125,3625,3630,3630,3620,6525
20241111,091300,466866835,3630,3650,3650,3630,3264
20241111,091200,454972410,3625,3655,3655,3625,31440
20241111,091100,340779780,3670,3650,3670,3650,2454
20241111,091000,331820800,3650,3630,3650,3630,1791
20241111,090900,325303255,3620,3640,3645,3620,6771
20241111,090800,300718055,3645,3645,3645,3645,426
20241111,090700,299165285,3645,3650,3650,3645,5120
20241111,090600,280490865,3670,3680,3680,3655,2130
20241111,090500,272680205,3665,3680,3680,3665,4720
20241111,090400,255365135,3675,3650,3675,3650,38175
20241111,090300,115532885,3640,3645,3660,3640,12136
20241111,090200,71329720,3650,3665,3670,3650,9108
20241111,090100,38013835,3665,3665,3665,3665,459
20241111,090000,36331600,3665,3635,3675,3635,9993