KissMeData/047400/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,192700,928586825,2225,2225,2225,2225,5948
20241111,192600,928586825,2225,2225,2225,2225,0
20241111,192500,928586825,2225,2225,2225,2225,0
20241111,192400,928586825,2225,2225,2225,2225,0
20241111,192300,928586825,2225,2225,2225,2225,0
20241111,192200,928586825,2225,2225,2225,2225,0
20241111,192100,928586825,2225,2225,2225,2225,0
20241111,192000,928586825,2225,2225,2225,2225,0
20241111,191900,928586825,2225,2225,2225,2225,0
20241111,191800,928586825,2225,2225,2225,2225,0
20241111,191700,928586825,2225,2225,2225,2225,0
20241111,191600,928586825,2225,2225,2225,2225,0
20241111,191500,928586825,2225,2225,2225,2225,0
20241111,191400,928586825,2225,2225,2225,2225,0
20241111,191300,928586825,2225,2225,2225,2225,0
20241111,191200,928586825,2225,2225,2225,2225,0
20241111,191100,928586825,2225,2225,2225,2225,0
20241111,191000,928586825,2225,2225,2225,2225,0
20241111,190900,928586825,2225,2225,2225,2225,0
20241111,190800,928586825,2225,2225,2225,2225,0
20241111,190700,928586825,2225,2225,2225,2225,0
20241111,190600,928586825,2225,2225,2225,2225,0
20241111,190500,928586825,2225,2225,2225,2225,0
20241111,190400,928586825,2225,2225,2225,2225,0
20241111,190300,928586825,2225,2225,2225,2225,0
20241111,190200,928586825,2225,2225,2225,2225,0
20241111,190100,928586825,2225,2225,2225,2225,0
20241111,190000,928586825,2225,2225,2225,2225,0
20241111,185900,928586825,2225,2225,2225,2225,0
20241111,185800,928586825,2225,2225,2225,2225,0
20241111,185700,928586825,2225,2225,2225,2225,5948
20241111,185600,928586825,2225,2225,2225,2225,0
20241111,185500,928586825,2225,2225,2225,2225,0
20241111,185400,928586825,2225,2225,2225,2225,0
20241111,185300,928586825,2225,2225,2225,2225,0
20241111,185200,928586825,2225,2225,2225,2225,0
20241111,185100,928586825,2225,2225,2225,2225,0
20241111,185000,928586825,2225,2225,2225,2225,0
20241111,184900,928586825,2225,2225,2225,2225,0
20241111,184800,928586825,2225,2225,2225,2225,0
20241111,184700,928586825,2225,2225,2225,2225,0
20241111,184600,928586825,2225,2225,2225,2225,0
20241111,184500,928586825,2225,2225,2225,2225,0
20241111,184400,928586825,2225,2225,2225,2225,0
20241111,184300,928586825,2225,2225,2225,2225,0
20241111,184200,928586825,2225,2225,2225,2225,0
20241111,184100,928586825,2225,2225,2225,2225,0
20241111,184000,928586825,2225,2225,2225,2225,0
20241111,183900,928586825,2225,2225,2225,2225,0
20241111,183800,928586825,2225,2225,2225,2225,0
20241111,183700,928586825,2225,2225,2225,2225,0
20241111,183600,928586825,2225,2225,2225,2225,0
20241111,183500,928586825,2225,2225,2225,2225,0
20241111,183400,928586825,2225,2225,2225,2225,0
20241111,183300,928586825,2225,2225,2225,2225,0
20241111,183200,928586825,2225,2225,2225,2225,0
20241111,183100,928586825,2225,2225,2225,2225,0
20241111,183000,928586825,2225,2225,2225,2225,0
20241111,182900,928586825,2225,2225,2225,2225,0
20241111,182800,928586825,2225,2225,2225,2225,0
20241111,182700,928586825,2225,2225,2225,2225,5948
20241111,182600,928586825,2225,2225,2225,2225,0
20241111,182500,928586825,2225,2225,2225,2225,0
20241111,182400,928586825,2225,2225,2225,2225,0
20241111,182300,928586825,2225,2225,2225,2225,0
20241111,182200,928586825,2225,2225,2225,2225,0
20241111,182100,928586825,2225,2225,2225,2225,0
20241111,182000,928586825,2225,2225,2225,2225,0
20241111,181900,928586825,2225,2225,2225,2225,0
20241111,181800,928586825,2225,2225,2225,2225,0
20241111,181700,928586825,2225,2225,2225,2225,0
20241111,181600,928586825,2225,2225,2225,2225,0
20241111,181500,928586825,2225,2225,2225,2225,0
20241111,181400,928586825,2225,2225,2225,2225,0
20241111,181300,928586825,2225,2225,2225,2225,0
20241111,181200,928586825,2225,2225,2225,2225,0
20241111,181100,928586825,2225,2225,2225,2225,0
20241111,181000,928586825,2225,2225,2225,2225,0
20241111,180900,928586825,2225,2225,2225,2225,0
20241111,180800,928586825,2225,2225,2225,2225,0
20241111,180700,928586825,2225,2225,2225,2225,0
20241111,180600,928586825,2225,2225,2225,2225,0
20241111,180500,928586825,2225,2225,2225,2225,0
20241111,180400,928586825,2225,2225,2225,2225,0
20241111,180300,928586825,2225,2225,2225,2225,0
20241111,180200,928586825,2225,2225,2225,2225,0
20241111,180100,928586825,2225,2225,2225,2225,0
20241111,180000,928586825,2225,2225,2225,2225,0
20241111,175900,928586825,2225,2225,2225,2225,0
20241111,175800,928586825,2225,2225,2225,2225,0
20241111,175700,928586825,2225,2225,2225,2225,5948
20241111,175600,928586825,2225,2225,2225,2225,0
20241111,175500,928586825,2225,2225,2225,2225,0
20241111,175400,928586825,2225,2225,2225,2225,0
20241111,175300,928586825,2225,2225,2225,2225,0
20241111,175200,928586825,2225,2225,2225,2225,0
20241111,175100,928586825,2225,2225,2225,2225,0
20241111,175000,928586825,2225,2225,2225,2225,0
20241111,174900,928586825,2225,2225,2225,2225,0
20241111,174800,928586825,2225,2225,2225,2225,0
20241111,174700,928586825,2225,2225,2225,2225,0
20241111,174600,928586825,2225,2225,2225,2225,0
20241111,174500,928586825,2225,2225,2225,2225,0
20241111,174400,928586825,2225,2225,2225,2225,0
20241111,174300,928586825,2225,2225,2225,2225,0
20241111,174200,928586825,2225,2225,2225,2225,0
20241111,174100,928586825,2225,2225,2225,2225,0
20241111,174000,928586825,2225,2225,2225,2225,0
20241111,173900,928586825,2225,2225,2225,2225,0
20241111,173800,928586825,2225,2225,2225,2225,0
20241111,173700,928586825,2225,2225,2225,2225,0
20241111,173600,928586825,2225,2225,2225,2225,0
20241111,173500,928586825,2225,2225,2225,2225,0
20241111,173400,928586825,2225,2225,2225,2225,0
20241111,173300,928586825,2225,2225,2225,2225,0
20241111,173200,928586825,2225,2225,2225,2225,0
20241111,173100,928586825,2225,2225,2225,2225,0
20241111,173000,928586825,2225,2225,2225,2225,0
20241111,172900,928586825,2225,2225,2225,2225,0
20241111,172800,928586825,2225,2225,2225,2225,0
20241111,172700,928586825,2225,2225,2225,2225,5948
20241111,172600,928586825,2225,2225,2225,2225,0
20241111,172500,928586825,2225,2225,2225,2225,0
20241111,172400,928586825,2225,2225,2225,2225,0
20241111,172300,928586825,2225,2225,2225,2225,0
20241111,172200,928586825,2225,2225,2225,2225,0
20241111,172100,928586825,2225,2225,2225,2225,0
20241111,172000,928586825,2225,2225,2225,2225,0
20241111,171900,928586825,2225,2225,2225,2225,0
20241111,171800,928586825,2225,2225,2225,2225,0
20241111,171700,928586825,2225,2225,2225,2225,0
20241111,171600,928586825,2225,2225,2225,2225,0
20241111,171500,928586825,2225,2225,2225,2225,0
20241111,171400,928586825,2225,2225,2225,2225,0
20241111,171300,928586825,2225,2225,2225,2225,0
20241111,171200,928586825,2225,2225,2225,2225,0
20241111,171100,928586825,2225,2225,2225,2225,0
20241111,171000,928586825,2225,2225,2225,2225,0
20241111,170900,928586825,2225,2225,2225,2225,0
20241111,170800,928586825,2225,2225,2225,2225,0
20241111,170700,928586825,2225,2225,2225,2225,0
20241111,170600,928586825,2225,2225,2225,2225,0
20241111,170500,928586825,2225,2225,2225,2225,0
20241111,170400,928586825,2225,2225,2225,2225,0
20241111,170300,928586825,2225,2225,2225,2225,0
20241111,170200,928586825,2225,2225,2225,2225,0
20241111,170100,928586825,2225,2225,2225,2225,0
20241111,170000,928586825,2225,2225,2225,2225,0
20241111,165900,928586825,2225,2225,2225,2225,0
20241111,165800,928586825,2225,2225,2225,2225,0
20241111,165700,928586825,2225,2225,2225,2225,5948
20241111,165600,928586825,2225,2225,2225,2225,0
20241111,165500,928586825,2225,2225,2225,2225,0
20241111,165400,928586825,2225,2225,2225,2225,0
20241111,165300,928586825,2225,2225,2225,2225,0
20241111,165200,928586825,2225,2225,2225,2225,0
20241111,165100,928586825,2225,2225,2225,2225,0
20241111,165000,928586825,2225,2225,2225,2225,0
20241111,164900,928586825,2225,2225,2225,2225,0
20241111,164800,928586825,2225,2225,2225,2225,0
20241111,164700,928586825,2225,2225,2225,2225,0
20241111,164600,928586825,2225,2225,2225,2225,0
20241111,164500,928586825,2225,2225,2225,2225,0
20241111,164400,928586825,2225,2225,2225,2225,0
20241111,164300,928586825,2225,2225,2225,2225,0
20241111,164200,928586825,2225,2225,2225,2225,0
20241111,164100,928586825,2225,2225,2225,2225,0
20241111,164000,928586825,2225,2225,2225,2225,0
20241111,163900,928586825,2225,2225,2225,2225,0
20241111,163800,928586825,2225,2225,2225,2225,0
20241111,163700,928586825,2225,2225,2225,2225,0
20241111,163600,928586825,2225,2225,2225,2225,0
20241111,163500,928586825,2225,2225,2225,2225,0
20241111,163400,928586825,2225,2225,2225,2225,0
20241111,163300,928586825,2225,2225,2225,2225,0
20241111,163200,928586825,2225,2225,2225,2225,0
20241111,163100,928586825,2225,2225,2225,2225,0
20241111,163000,928586825,2225,2225,2225,2225,0
20241111,162900,928586825,2225,2225,2225,2225,0
20241111,162800,928586825,2225,2225,2225,2225,0
20241111,162700,928586825,2225,2225,2225,2225,5948
20241111,162600,928586825,2225,2225,2225,2225,0
20241111,162500,928586825,2225,2225,2225,2225,0
20241111,162400,928586825,2225,2225,2225,2225,0
20241111,162300,928586825,2225,2225,2225,2225,0
20241111,162200,928586825,2225,2225,2225,2225,0
20241111,162100,928586825,2225,2225,2225,2225,0
20241111,162000,928586825,2225,2225,2225,2225,0
20241111,161900,928586825,2225,2225,2225,2225,0
20241111,161800,928586825,2225,2225,2225,2225,0
20241111,161700,928586825,2225,2225,2225,2225,0
20241111,161600,928586825,2225,2225,2225,2225,0
20241111,161500,928586825,2225,2225,2225,2225,0
20241111,161400,928586825,2225,2225,2225,2225,0
20241111,161300,928586825,2225,2225,2225,2225,0
20241111,161200,928586825,2225,2225,2225,2225,0
20241111,161100,928586825,2225,2225,2225,2225,0
20241111,161000,928586825,2225,2225,2225,2225,0
20241111,160900,928586825,2225,2225,2225,2225,0
20241111,160800,928586825,2225,2225,2225,2225,0
20241111,160700,928586825,2225,2225,2225,2225,0
20241111,160600,928586825,2225,2225,2225,2225,0
20241111,160500,928586825,2225,2225,2225,2225,0
20241111,160400,928586825,2225,2225,2225,2225,0
20241111,160300,928586825,2225,2225,2225,2225,0
20241111,160200,928586825,2225,2225,2225,2225,0
20241111,160100,928586825,2225,2225,2225,2225,0
20241111,160000,928586825,2225,2225,2225,2225,0
20241111,155900,928586825,2225,2225,2225,2225,0
20241111,155800,928586825,2225,2225,2225,2225,0
20241111,155700,928586825,2225,2225,2225,2225,5948
20241111,155600,928586825,2225,2225,2225,2225,0
20241111,155500,928586825,2225,2225,2225,2225,0
20241111,155400,928586825,2225,2225,2225,2225,0
20241111,155300,928586825,2225,2225,2225,2225,0
20241111,155200,928586825,2225,2225,2225,2225,0
20241111,155100,928586825,2225,2225,2225,2225,0
20241111,155000,928586825,2225,2225,2225,2225,0
20241111,154900,928586825,2225,2225,2225,2225,0
20241111,154800,928586825,2225,2225,2225,2225,0
20241111,154700,928586825,2225,2225,2225,2225,0
20241111,154600,928586825,2225,2225,2225,2225,0
20241111,154500,928586825,2225,2225,2225,2225,0
20241111,154400,928586825,2225,2225,2225,2225,0
20241111,154300,928586825,2225,2225,2225,2225,0
20241111,154200,928586825,2225,2225,2225,2225,0
20241111,154100,928586825,2225,2225,2225,2225,0
20241111,154000,928586825,2225,2225,2225,2225,0
20241111,153900,928586825,2225,2225,2225,2225,0
20241111,153800,928586825,2225,2225,2225,2225,0
20241111,153700,928586825,2225,2225,2225,2225,0
20241111,153600,928586825,2225,2225,2225,2225,0
20241111,153500,928586825,2225,2225,2225,2225,0
20241111,153400,928586825,2225,2225,2225,2225,0
20241111,153300,928586825,2225,2225,2225,2225,0
20241111,153200,928586825,2225,2225,2225,2225,0
20241111,153100,928586825,2225,2225,2225,2225,0
20241111,153000,928586825,2225,2225,2225,2225,5948
20241111,152900,915352525,2220,2220,2220,2220,0
20241111,152800,915352525,2220,2220,2220,2220,0
20241111,152700,915352525,2220,2220,2220,2220,0
20241111,152600,915352525,2220,2220,2220,2220,0
20241111,152500,915352525,2220,2220,2220,2220,0
20241111,152400,915352525,2220,2220,2220,2220,0
20241111,152300,915352525,2220,2220,2220,2220,0
20241111,152200,915352525,2220,2220,2220,2220,0
20241111,152100,915352525,2220,2220,2220,2220,0
20241111,152000,915352525,2220,2220,2220,2220,0
20241111,151900,915352525,2220,2210,2220,2210,1545
20241111,151800,911938045,2220,2215,2220,2205,496
20241111,151700,910843175,2215,2220,2220,2215,75
20241111,151600,910676790,2220,2215,2220,2210,1682
20241111,151500,906959380,2220,2220,2220,2220,0
20241111,151400,906959380,2220,2220,2220,2220,31
20241111,151300,906890560,2220,2220,2220,2220,15
20241111,151200,906857260,2220,2220,2220,2220,0
20241111,151100,906857260,2220,2220,2220,2220,47
20241111,151000,906752920,2220,2210,2220,2210,11
20241111,150900,906728510,2210,2220,2220,2210,1440
20241111,150800,903542915,2220,2220,2220,2220,2
20241111,150700,903538475,2220,2220,2220,2220,1
20241111,150600,903536255,2220,2220,2220,2220,34
20241111,150500,903460775,2220,2220,2220,2210,181
20241111,150400,903059955,2220,2215,2220,2210,873
20241111,150300,901129190,2220,2220,2220,2220,0
20241111,150200,901129190,2220,2220,2220,2220,1420
20241111,150100,897976790,2225,2225,2225,2225,30
20241111,150000,897910040,2225,2225,2225,2225,250
20241111,145900,897353790,2225,2225,2225,2225,1
20241111,145800,897351565,2225,2225,2225,2225,0
20241111,145700,897351565,2225,2230,2230,2225,3539
20241111,145600,889473290,2230,2235,2235,2230,34
20241111,145500,889397410,2235,2240,2240,2235,16
20241111,145400,889361645,2230,2225,2230,2225,3583
20241111,145300,881375465,2225,2225,2225,2225,3
20241111,145200,881368790,2240,2240,2240,2240,1811
20241111,145100,877312150,2240,2235,2240,2230,538
20241111,145000,876112235,2240,2240,2240,2240,0
20241111,144900,876112235,2240,2240,2240,2240,0
20241111,144800,876112235,2240,2240,2240,2240,0
20241111,144700,876112235,2240,2240,2240,2240,394
20241111,144600,875229675,2245,2240,2245,2240,86
20241111,144500,875037025,2240,2245,2245,2240,109
20241111,144400,874792340,2245,2240,2245,2240,75
20241111,144300,874624335,2240,2240,2240,2240,280
20241111,144200,873997135,2240,2225,2240,2225,2503
20241111,144100,868397385,2230,2225,2230,2220,3785
20241111,144000,859980675,2230,2230,2230,2230,0
20241111,143900,859980675,2230,2230,2230,2230,4
20241111,143800,859971755,2230,2225,2230,2225,624
20241111,143700,858580285,2230,2225,2230,2225,10
20241111,143600,858557990,2230,2230,2230,2230,3
20241111,143500,858551300,2220,2230,2230,2220,592
20241111,143400,857237040,2230,2220,2230,2220,61
20241111,143300,857101610,2220,2220,2220,2220,0
20241111,143200,857101610,2220,2230,2230,2220,205
20241111,143100,856646460,2230,2225,2230,2225,9210
20241111,143000,836122790,2225,2220,2225,2220,101
20241111,142900,835898560,2215,2215,2215,2215,0
20241111,142800,835898560,2215,2215,2215,2215,0
20241111,142700,835898560,2215,2220,2220,2215,2
20241111,142600,835894125,2220,2220,2220,2220,468
20241111,142500,834855165,2215,2215,2215,2215,252
20241111,142400,834296985,2215,2205,2215,2205,1001
20241111,142300,832089770,2215,2215,2215,2215,90
20241111,142200,831890420,2215,2215,2215,2215,0
20241111,142100,831890420,2215,2215,2215,2215,1
20241111,142000,831888205,2215,2215,2215,2215,256
20241111,141900,831321165,2215,2215,2215,2215,0
20241111,141800,831321165,2215,2215,2215,2215,0
20241111,141700,831321165,2215,2215,2215,2215,0
20241111,141600,831321165,2215,2215,2215,2215,1796
20241111,141500,827343025,2215,2215,2215,2215,0
20241111,141400,827343025,2215,2215,2215,2215,1
20241111,141300,827340810,2220,2210,2220,2200,2263
20241111,141200,822356040,2210,2210,2210,2210,0
20241111,141100,822356040,2210,2210,2210,2210,0
20241111,141000,822356040,2210,2210,2210,2210,105
20241111,140900,822123990,2210,2210,2210,2210,231
20241111,140800,821613480,2210,2215,2215,2210,2479
20241111,140700,816131950,2220,2220,2220,2220,217
20241111,140600,815650210,2220,2220,2220,2220,1
20241111,140500,815647990,2225,2225,2225,2225,0
20241111,140400,815647990,2225,2225,2225,2225,0
20241111,140300,815647990,2225,2225,2225,2225,0
20241111,140200,815647990,2225,2225,2225,2225,0
20241111,140100,815647990,2225,2225,2225,2225,1
20241111,140000,815645765,2215,2215,2215,2215,400
20241111,135900,814759765,2225,2225,2225,2225,20
20241111,135800,814715265,2230,2230,2230,2230,0
20241111,135700,814715265,2230,2230,2230,2230,1
20241111,135600,814713035,2210,2220,2220,2210,2212
20241111,135500,809811400,2225,2225,2225,2225,3030
20241111,135400,803069650,2225,2235,2235,2225,4600
20241111,135300,792832190,2230,2230,2230,2230,5
20241111,135200,792821040,2230,2230,2230,2230,214
20241111,135100,792343820,2230,2230,2230,2230,5
20241111,135000,792332670,2230,2230,2230,2230,90
20241111,134900,792131970,2230,2230,2230,2230,50
20241111,134800,792020470,2230,2230,2230,2230,140
20241111,134700,791708270,2230,2230,2230,2230,100
20241111,134600,791485270,2230,2235,2235,2230,2831
20241111,134500,785172135,2235,2235,2235,2235,23
20241111,134400,785120730,2235,2230,2235,2230,169
20241111,134300,784743375,2230,2230,2230,2230,7
20241111,134200,784727765,2230,2230,2230,2230,0
20241111,134100,784727765,2230,2230,2230,2230,77
20241111,134000,784556055,2230,2230,2230,2230,159
20241111,133900,784201485,2230,2230,2230,2230,1000
20241111,133800,781971485,2235,2235,2235,2235,0
20241111,133700,781971485,2235,2245,2245,2235,101
20241111,133600,781745740,2225,2240,2245,2225,1356
20241111,133500,778710285,2240,2240,2240,2240,2228
20241111,133400,773719565,2240,2240,2240,2240,300
20241111,133300,773047565,2235,2235,2235,2235,2
20241111,133200,773043095,2235,2235,2240,2235,3001
20241111,133100,766321490,2230,2230,2230,2230,212
20241111,133000,765848730,2225,2225,2225,2220,126
20241111,132900,765568385,2230,2230,2230,2230,2
20241111,132800,765563925,2230,2230,2230,2230,505
20241111,132700,764437775,2230,2230,2230,2230,5
20241111,132600,764426625,2230,2230,2230,2230,1
20241111,132500,764424395,2230,2230,2230,2230,0
20241111,132400,764424395,2230,2230,2230,2220,81
20241111,132300,764243785,2230,2230,2230,2230,500
20241111,132200,763128785,2225,2220,2225,2220,475
20241111,132100,762071940,2220,2220,2220,2220,51
20241111,132000,761958720,2220,2215,2220,2215,3333
20241111,131900,754565615,2215,2215,2215,2215,101
20241111,131800,754341900,2215,2215,2215,2215,2
20241111,131700,754337470,2215,2215,2215,2215,100
20241111,131600,754115970,2215,2210,2215,2210,2101
20241111,131500,749472255,2215,2210,2215,2210,1919
20241111,131400,745231255,2210,2210,2210,2210,10
20241111,131300,745209155,2210,2210,2210,2210,4
20241111,131200,745200315,2210,2210,2210,2210,2
20241111,131100,745195895,2210,2210,2210,2210,102
20241111,131000,744970475,2210,2210,2210,2210,732
20241111,130900,743352755,2210,2210,2210,2210,1
20241111,130800,743350545,2205,2205,2205,2205,2617
20241111,130700,737580060,2205,2205,2205,2205,1000
20241111,130600,735375060,2205,2205,2205,2205,1
20241111,130500,735372855,2205,2205,2205,2205,50
20241111,130400,735262605,2205,2200,2205,2200,3944
20241111,130300,726576095,2205,2205,2205,2205,132
20241111,130200,726285035,2205,2205,2205,2205,144
20241111,130100,725967515,2205,2210,2210,2205,10
20241111,130000,725945440,2210,2210,2210,2210,2
20241111,125900,725941020,2195,2205,2210,2195,7701
20241111,125800,709013530,2205,2210,2210,2205,11
20241111,125700,708989225,2210,2210,2210,2210,30
20241111,125600,708922925,2205,2210,2210,2205,2598
20241111,125500,703193315,2210,2210,2210,2210,129
20241111,125400,702908225,2210,2210,2210,2210,0
20241111,125300,702908225,2210,2210,2210,2210,179
20241111,125200,702512635,2210,2210,2210,2210,12
20241111,125100,702486115,2210,2210,2210,2210,9
20241111,125000,702466225,2210,2210,2210,2210,10
20241111,124900,702444125,2210,2210,2210,2210,118
20241111,124800,702183345,2210,2210,2210,2210,4534
20241111,124700,692163205,2215,2215,2215,2215,356
20241111,124600,691374665,2215,2215,2215,2215,605
20241111,124500,690034590,2215,2215,2215,2215,1
20241111,124400,690032375,2215,2215,2215,2215,150
20241111,124300,689700125,2215,2215,2215,2215,0
20241111,124200,689700125,2215,2215,2215,2215,604
20241111,124100,688362265,2215,2215,2215,2215,0
20241111,124000,688362265,2215,2215,2215,2215,2
20241111,123900,688357835,2215,2215,2215,2215,1
20241111,123800,688355620,2215,2215,2215,2215,11
20241111,123700,688331255,2210,2205,2210,2205,2584
20241111,123600,682633410,2210,2210,2210,2210,0
20241111,123500,682633410,2210,2210,2210,2210,960
20241111,123400,680511810,2215,2215,2215,2215,0
20241111,123300,680511810,2215,2210,2215,2210,297
20241111,123200,679855390,2215,2215,2215,2215,2
20241111,123100,679850960,2215,2215,2215,2215,1
20241111,123000,679848745,2215,2215,2215,2215,5
20241111,122900,679837670,2215,2215,2215,2215,2
20241111,122800,679833240,2215,2215,2215,2215,10
20241111,122700,679811090,2215,2220,2220,2215,632
20241111,122600,678411155,2220,2220,2220,2210,510
20241111,122500,677284035,2210,2215,2220,2210,378
20241111,122400,676446540,2215,2215,2215,2215,287
20241111,122300,675810835,2215,2205,2215,2205,114
20241111,122200,675558435,2215,2215,2215,2215,0
20241111,122100,675558435,2215,2210,2215,2210,290
20241111,122000,674917525,2210,2200,2210,2200,201
20241111,121900,674475315,2205,2210,2210,2205,853
20241111,121800,672593520,2210,2205,2210,2205,1110
20241111,121700,670145920,2205,2205,2205,2205,0
20241111,121600,670145920,2205,2205,2205,2205,1000
20241111,121500,667940920,2210,2210,2210,2210,1
20241111,121400,667938710,2210,2210,2210,2210,1
20241111,121300,667936500,2205,2205,2205,2205,2
20241111,121200,667932090,2210,2200,2210,2200,1713
20241111,121100,664158470,2210,2210,2210,2200,14292
20241111,121000,632695155,2210,2210,2210,2210,101
20241111,120900,632471945,2210,2215,2215,2210,6
20241111,120800,632458680,2205,2205,2205,2205,3987
20241111,120700,623667345,2215,2215,2215,2215,10
20241111,120600,623645195,2215,2215,2215,2215,1
20241111,120500,623642980,2215,2205,2215,2205,325
20241111,120400,622925695,2210,2210,2215,2210,190
20241111,120300,622505790,2210,2215,2220,2210,7132
20241111,120200,606733770,2220,2220,2220,2220,2
20241111,120100,606729330,2220,2220,2220,2220,3
20241111,120000,606722670,2220,2220,2220,2220,10
20241111,115900,606700470,2220,2220,2220,2220,5
20241111,115800,606689370,2220,2215,2220,2215,270
20241111,115700,606090070,2220,2220,2220,2215,1007
20241111,115600,603859530,2220,2230,2230,2210,28769
20241111,115500,540050080,2235,2235,2235,2235,5
20241111,115400,540038905,2235,2235,2235,2235,0
20241111,115300,540038905,2235,2235,2235,2235,0
20241111,115200,540038905,2235,2235,2235,2235,10
20241111,115100,540016555,2235,2235,2235,2235,1
20241111,115000,540014320,2225,2225,2225,2225,0
20241111,114900,540014320,2225,2225,2225,2225,0
20241111,114800,540014320,2225,2225,2230,2225,1424
20241111,114700,536845905,2225,2235,2235,2225,4919
20241111,114600,525878045,2235,2235,2235,2235,10
20241111,114500,525855695,2235,2225,2235,2225,1129
20241111,114400,523343260,2230,2230,2230,2225,31
20241111,114300,523274135,2230,2235,2235,2230,2163
20241111,114200,518450545,2235,2230,2235,2230,41
20241111,114100,518358965,2230,2230,2230,2230,413
20241111,114000,517437975,2235,2240,2240,2235,495
20241111,113900,516331625,2240,2240,2240,2240,1
20241111,113800,516329385,2230,2230,2230,2230,1
20241111,113700,516327155,2230,2240,2240,2230,2
20241111,113600,516322685,2230,2230,2230,2230,50
20241111,113500,516211185,2230,2230,2230,2230,0
20241111,113400,516211185,2230,2230,2230,2230,1100
20241111,113300,513758185,2245,2245,2245,2245,1
20241111,113200,513755940,2240,2235,2240,2235,4504
20241111,113100,503667230,2230,2235,2235,2230,4000
20241111,113000,494746685,2235,2245,2245,2235,191
20241111,112900,494319790,2245,2240,2245,2240,4
20241111,112800,494310825,2235,2240,2240,2235,2115
20241111,112700,489580075,2245,2245,2245,2245,0
20241111,112600,489580075,2245,2240,2245,2240,718
20241111,112500,487969330,2245,2245,2245,2245,0
20241111,112400,487969330,2245,2245,2245,2245,30
20241111,112300,487901980,2240,2240,2240,2240,0
20241111,112200,487901980,2240,2245,2245,2240,497
20241111,112100,486787465,2245,2245,2245,2245,500
20241111,112000,485664965,2245,2245,2245,2245,1
20241111,111900,485662720,2240,2240,2240,2240,0
20241111,111800,485662720,2240,2240,2240,2240,278
20241111,111700,485040000,2235,2240,2240,2235,6
20241111,111600,485026585,2245,2245,2245,2240,245
20241111,111500,484477715,2245,2245,2245,2245,14
20241111,111400,484446285,2245,2245,2245,2245,6
20241111,111300,484432815,2245,2245,2245,2235,186
20241111,111200,484015895,2245,2245,2245,2245,1
20241111,111100,484013650,2245,2245,2245,2245,1
20241111,111000,484011405,2245,2235,2245,2235,441
20241111,110900,483025755,2235,2235,2235,2235,498
20241111,110800,481912725,2235,2235,2235,2235,2493
20241111,110700,476340870,2240,2240,2240,2240,1
20241111,110600,476338630,2235,2240,2240,2235,234
20241111,110500,475815630,2240,2240,2240,2240,0
20241111,110400,475815630,2240,2240,2240,2240,0
20241111,110300,475815630,2240,2240,2240,2240,16
20241111,110200,475779790,2245,2245,2245,2240,1402
20241111,110100,472639300,2245,2240,2245,2240,2373
20241111,110000,467317850,2240,2240,2240,2240,500
20241111,105900,466197850,2240,2235,2240,2230,2461
20241111,105800,460699880,2240,2240,2240,2240,7027
20241111,105700,444959400,2240,2235,2240,2235,617
20241111,105600,443579825,2240,2240,2240,2240,6
20241111,105500,443566385,2245,2245,2245,2245,20
20241111,105400,443521485,2245,2245,2245,2230,1060
20241111,105300,441157350,2245,2245,2245,2245,1
20241111,105200,441155105,2245,2235,2245,2230,5270
20241111,105100,429400150,2235,2235,2235,2230,1884
20241111,105000,425198465,2245,2240,2245,2230,605
20241111,104900,423849270,2240,2240,2240,2235,617
20241111,104800,422470245,2245,2245,2245,2245,2
20241111,104700,422465755,2235,2245,2245,2235,1123
20241111,104600,419954620,2235,2245,2245,2235,20
20241111,104500,419909820,2245,2235,2245,2230,3649
20241111,104400,411759605,2235,2245,2245,2235,2314
20241111,104300,406580055,2250,2245,2250,2245,325
20241111,104200,405849695,2245,2240,2245,2240,5
20241111,104100,405838475,2240,2245,2245,2240,204
20241111,104000,405381510,2240,2240,2240,2240,0
20241111,103900,405381510,2240,2240,2240,2240,0
20241111,103800,405381510,2240,2240,2240,2240,20
20241111,103700,405336710,2245,2245,2245,2245,52
20241111,103600,405219970,2250,2250,2250,2250,1
20241111,103500,405217720,2235,2240,2240,2235,347
20241111,103400,404441690,2240,2245,2245,2240,3
20241111,103300,404434965,2245,2245,2245,2245,1
20241111,103200,404432720,2250,2250,2250,2235,1399
20241111,103100,401303200,2240,2250,2250,2240,10011
20241111,103000,378845125,2250,2250,2250,2250,1263
20241111,102900,376003375,2245,2245,2245,2245,0
20241111,102800,376003375,2245,2245,2245,2245,340
20241111,102700,375240075,2245,2245,2245,2245,218
20241111,102600,374750665,2250,2245,2250,2245,119
20241111,102500,374483465,2250,2250,2250,2245,2783
20241111,102400,368222330,2260,2260,2260,2245,7021
20241111,102300,352419610,2260,2260,2260,2260,3
20241111,102200,352412830,2260,2260,2260,2260,1
20241111,102100,352410570,2255,2255,2255,2255,3
20241111,102000,352403805,2255,2260,2260,2255,152
20241111,101900,352061035,2260,2260,2260,2260,69
20241111,101800,351905095,2260,2260,2260,2260,15
20241111,101700,351871195,2260,2260,2260,2260,1
20241111,101600,351868935,2250,2260,2260,2250,1673
20241111,101500,348102125,2255,2255,2255,2255,554
20241111,101400,346852855,2255,2255,2255,2255,5
20241111,101300,346841580,2250,2250,2250,2245,1218
20241111,101200,344103600,2250,2250,2250,2250,9
20241111,101100,344083350,2250,2250,2250,2245,101
20241111,101000,343856530,2255,2245,2255,2240,831
20241111,100900,341990840,2245,2245,2245,2245,20
20241111,100800,341945940,2245,2245,2245,2245,1
20241111,100700,341943695,2240,2240,2240,2240,2739
20241111,100600,335808335,2240,2240,2240,2240,1412
20241111,100500,332645455,2245,2245,2245,2240,202
20241111,100400,332192875,2240,2240,2245,2240,303
20241111,100300,331514150,2245,2245,2245,2240,2225
20241111,100200,326528075,2250,2240,2250,2240,714
20241111,100100,324928575,2240,2250,2250,2240,1011
20241111,100000,322663875,2250,2245,2250,2245,777
20241111,095900,320919460,2245,2250,2250,2245,2862
20241111,095800,314483160,2245,2250,2255,2245,319
20241111,095700,313766415,2250,2250,2250,2250,20
20241111,095600,313721415,2250,2245,2250,2245,216
20241111,095500,313236445,2245,2240,2245,2235,720
20241111,095400,311621670,2240,2240,2240,2235,1723
20241111,095300,307770400,2240,2240,2240,2235,378
20241111,095200,306925530,2240,2245,2245,2235,1115
20241111,095100,304432965,2235,2245,2245,2235,7365
20241111,095000,287959965,2250,2250,2250,2245,190
20241111,094900,287533345,2255,2255,2255,2255,0
20241111,094800,287533345,2255,2255,2255,2255,502
20241111,094700,286401335,2255,2260,2260,2245,37
20241111,094600,286318055,2260,2255,2260,2245,1031
20241111,094500,283993165,2255,2255,2255,2245,345
20241111,094400,283215290,2255,2240,2255,2235,1312
20241111,094300,280274945,2240,2245,2260,2240,3473
20241111,094200,272485090,2245,2250,2250,2245,1668
20241111,094100,268737880,2255,2255,2255,2255,702
20241111,094000,267154870,2240,2250,2260,2240,3019
20241111,093900,260336535,2250,2255,2255,2235,10289
20241111,093800,237288190,2240,2250,2255,2240,755
20241111,093700,235595645,2245,2255,2255,2245,3783
20241111,093600,227101225,2255,2250,2260,2240,9199
20241111,093500,206453625,2250,2260,2260,2250,4733
20241111,093400,195779950,2260,2255,2260,2255,1364
20241111,093300,192701570,2255,2285,2285,2250,9751
20241111,093200,170654045,2285,2300,2300,2285,2111
20241111,093100,165830395,2290,2290,2290,2290,176
20241111,093000,165427355,2290,2270,2290,2270,6198
20241111,092900,151308205,2270,2285,2285,2270,11802
20241111,092800,124443915,2290,2290,2290,2290,2408
20241111,092700,118929595,2290,2295,2295,2290,2467
20241111,092600,113274830,2295,2300,2300,2295,206
20241111,092500,112801530,2300,2300,2300,2300,0
20241111,092400,112801530,2300,2300,2300,2300,8
20241111,092300,112783130,2295,2300,2300,2290,3580
20241111,092200,104562825,2300,2310,2310,2300,1706
20241111,092100,100637200,2310,2310,2310,2310,19
20241111,092000,100593310,2310,2310,2310,2310,7
20241111,091900,100577140,2310,2310,2315,2300,2768
20241111,091800,94208115,2310,2305,2310,2305,25
20241111,091700,94150465,2305,2300,2305,2300,24
20241111,091600,94095150,2300,2310,2310,2300,1383
20241111,091500,90905740,2315,2315,2315,2315,780
20241111,091400,89100040,2320,2320,2325,2320,1994
20241111,091300,84469990,2320,2320,2320,2320,3816
20241111,091200,75616870,2320,2315,2320,2315,1068
20241111,091100,73143860,2315,2310,2315,2310,3119
20241111,091000,65938535,2310,2300,2310,2300,760
20241111,090900,64190435,2300,2300,2305,2300,640
20241111,090800,62718330,2300,2305,2305,2300,3006
20241111,090700,55802500,2300,2310,2315,2300,6713
20241111,090600,40328185,2310,2315,2315,2310,1089
20241111,090500,37812540,2305,2315,2315,2305,811
20241111,090400,35938475,2315,2310,2315,2295,4016
20241111,090300,26654430,2310,2320,2320,2310,620
20241111,090200,25219130,2300,2315,2315,2295,3321
20241111,090100,17576610,2300,2300,2305,2300,2282
20241111,090000,12321515,2300,2300,2300,2295,5358