KissMeData/001790/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,183500,831455400,2820,2820,2820,2820,4693
20241112,183400,831455400,2820,2820,2820,2820,0
20241112,183300,831455400,2820,2820,2820,2820,0
20241112,183200,831455400,2820,2820,2820,2820,0
20241112,183100,831455400,2820,2820,2820,2820,0
20241112,183000,831455400,2820,2820,2820,2820,0
20241112,182900,831455400,2820,2820,2820,2820,0
20241112,182800,831455400,2820,2820,2820,2820,0
20241112,182700,831455400,2820,2820,2820,2820,0
20241112,182600,831455400,2820,2820,2820,2820,0
20241112,182500,831455400,2820,2820,2820,2820,0
20241112,182400,831455400,2820,2820,2820,2820,0
20241112,182300,831455400,2820,2820,2820,2820,0
20241112,182200,831455400,2820,2820,2820,2820,0
20241112,182100,831455400,2820,2820,2820,2820,0
20241112,182000,831455400,2820,2820,2820,2820,0
20241112,181900,831455400,2820,2820,2820,2820,0
20241112,181800,831455400,2820,2820,2820,2820,0
20241112,181700,831455400,2820,2820,2820,2820,0
20241112,181600,831455400,2820,2820,2820,2820,0
20241112,181500,831455400,2820,2820,2820,2820,0
20241112,181400,831455400,2820,2820,2820,2820,0
20241112,181300,831455400,2820,2820,2820,2820,0
20241112,181200,831455400,2820,2820,2820,2820,0
20241112,181100,831455400,2820,2820,2820,2820,0
20241112,181000,831455400,2820,2820,2820,2820,0
20241112,180900,831455400,2820,2820,2820,2820,0
20241112,180800,831455400,2820,2820,2820,2820,0
20241112,180700,831455400,2820,2820,2820,2820,0
20241112,180600,831455400,2820,2820,2820,2820,0
20241112,180500,831455400,2820,2820,2820,2820,4693
20241112,180400,831455400,2820,2820,2820,2820,0
20241112,180300,831455400,2820,2820,2820,2820,0
20241112,180200,831455400,2820,2820,2820,2820,0
20241112,180100,831455400,2820,2820,2820,2820,0
20241112,180000,831455400,2820,2820,2820,2820,0
20241112,175900,831455400,2820,2820,2820,2820,0
20241112,175800,831455400,2820,2820,2820,2820,0
20241112,175700,831455400,2820,2820,2820,2820,0
20241112,175600,831455400,2820,2820,2820,2820,0
20241112,175500,831455400,2820,2820,2820,2820,0
20241112,175400,831455400,2820,2820,2820,2820,0
20241112,175300,831455400,2820,2820,2820,2820,0
20241112,175200,831455400,2820,2820,2820,2820,0
20241112,175100,831455400,2820,2820,2820,2820,0
20241112,175000,831455400,2820,2820,2820,2820,0
20241112,174900,831455400,2820,2820,2820,2820,0
20241112,174800,831455400,2820,2820,2820,2820,0
20241112,174700,831455400,2820,2820,2820,2820,0
20241112,174600,831455400,2820,2820,2820,2820,0
20241112,174500,831455400,2820,2820,2820,2820,0
20241112,174400,831455400,2820,2820,2820,2820,0
20241112,174300,831455400,2820,2820,2820,2820,0
20241112,174200,831455400,2820,2820,2820,2820,0
20241112,174100,831455400,2820,2820,2820,2820,0
20241112,174000,831455400,2820,2820,2820,2820,0
20241112,173900,831455400,2820,2820,2820,2820,0
20241112,173800,831455400,2820,2820,2820,2820,0
20241112,173700,831455400,2820,2820,2820,2820,0
20241112,173600,831455400,2820,2820,2820,2820,0
20241112,173500,831455400,2820,2820,2820,2820,4693
20241112,173400,831455400,2820,2820,2820,2820,0
20241112,173300,831455400,2820,2820,2820,2820,0
20241112,173200,831455400,2820,2820,2820,2820,0
20241112,173100,831455400,2820,2820,2820,2820,0
20241112,173000,831455400,2820,2820,2820,2820,0
20241112,172900,831455400,2820,2820,2820,2820,0
20241112,172800,831455400,2820,2820,2820,2820,0
20241112,172700,831455400,2820,2820,2820,2820,0
20241112,172600,831455400,2820,2820,2820,2820,0
20241112,172500,831455400,2820,2820,2820,2820,0
20241112,172400,831455400,2820,2820,2820,2820,0
20241112,172300,831455400,2820,2820,2820,2820,0
20241112,172200,831455400,2820,2820,2820,2820,0
20241112,172100,831455400,2820,2820,2820,2820,0
20241112,172000,831455400,2820,2820,2820,2820,0
20241112,171900,831455400,2820,2820,2820,2820,0
20241112,171800,831455400,2820,2820,2820,2820,0
20241112,171700,831455400,2820,2820,2820,2820,0
20241112,171600,831455400,2820,2820,2820,2820,0
20241112,171500,831455400,2820,2820,2820,2820,0
20241112,171400,831455400,2820,2820,2820,2820,0
20241112,171300,831455400,2820,2820,2820,2820,0
20241112,171200,831455400,2820,2820,2820,2820,0
20241112,171100,831455400,2820,2820,2820,2820,0
20241112,171000,831455400,2820,2820,2820,2820,0
20241112,170900,831455400,2820,2820,2820,2820,0
20241112,170800,831455400,2820,2820,2820,2820,0
20241112,170700,831455400,2820,2820,2820,2820,0
20241112,170600,831455400,2820,2820,2820,2820,0
20241112,170500,831455400,2820,2820,2820,2820,4693
20241112,170400,831455400,2820,2820,2820,2820,0
20241112,170300,831455400,2820,2820,2820,2820,0
20241112,170200,831455400,2820,2820,2820,2820,0
20241112,170100,831455400,2820,2820,2820,2820,0
20241112,170000,831455400,2820,2820,2820,2820,0
20241112,165900,831455400,2820,2820,2820,2820,0
20241112,165800,831455400,2820,2820,2820,2820,0
20241112,165700,831455400,2820,2820,2820,2820,0
20241112,165600,831455400,2820,2820,2820,2820,0
20241112,165500,831455400,2820,2820,2820,2820,0
20241112,165400,831455400,2820,2820,2820,2820,0
20241112,165300,831455400,2820,2820,2820,2820,0
20241112,165200,831455400,2820,2820,2820,2820,0
20241112,165100,831455400,2820,2820,2820,2820,0
20241112,165000,831455400,2820,2820,2820,2820,0
20241112,164900,831455400,2820,2820,2820,2820,0
20241112,164800,831455400,2820,2820,2820,2820,0
20241112,164700,831455400,2820,2820,2820,2820,0
20241112,164600,831455400,2820,2820,2820,2820,0
20241112,164500,831455400,2820,2820,2820,2820,0
20241112,164400,831455400,2820,2820,2820,2820,0
20241112,164300,831455400,2820,2820,2820,2820,0
20241112,164200,831455400,2820,2820,2820,2820,0
20241112,164100,831455400,2820,2820,2820,2820,0
20241112,164000,831455400,2820,2820,2820,2820,0
20241112,163900,831455400,2820,2820,2820,2820,0
20241112,163800,831455400,2820,2820,2820,2820,0
20241112,163700,831455400,2820,2820,2820,2820,0
20241112,163600,831455400,2820,2820,2820,2820,0
20241112,163500,831455400,2820,2820,2820,2820,4693
20241112,163400,831455400,2820,2820,2820,2820,0
20241112,163300,831455400,2820,2820,2820,2820,0
20241112,163200,831455400,2820,2820,2820,2820,0
20241112,163100,831455400,2820,2820,2820,2820,0
20241112,163000,831455400,2820,2820,2820,2820,0
20241112,162900,831455400,2820,2820,2820,2820,0
20241112,162800,831455400,2820,2820,2820,2820,0
20241112,162700,831455400,2820,2820,2820,2820,0
20241112,162600,831455400,2820,2820,2820,2820,0
20241112,162500,831455400,2820,2820,2820,2820,0
20241112,162400,831455400,2820,2820,2820,2820,0
20241112,162300,831455400,2820,2820,2820,2820,0
20241112,162200,831455400,2820,2820,2820,2820,0
20241112,162100,831455400,2820,2820,2820,2820,0
20241112,162000,831455400,2820,2820,2820,2820,0
20241112,161900,831455400,2820,2820,2820,2820,0
20241112,161800,831455400,2820,2820,2820,2820,0
20241112,161700,831455400,2820,2820,2820,2820,0
20241112,161600,831455400,2820,2820,2820,2820,0
20241112,161500,831455400,2820,2820,2820,2820,0
20241112,161400,831455400,2820,2820,2820,2820,0
20241112,161300,831455400,2820,2820,2820,2820,0
20241112,161200,831455400,2820,2820,2820,2820,0
20241112,161100,831455400,2820,2820,2820,2820,0
20241112,161000,831455400,2820,2820,2820,2820,0
20241112,160900,831455400,2820,2820,2820,2820,0
20241112,160800,831455400,2820,2820,2820,2820,0
20241112,160700,831455400,2820,2820,2820,2820,0
20241112,160600,831455400,2820,2820,2820,2820,0
20241112,160500,831455400,2820,2820,2820,2820,4693
20241112,160400,831455400,2820,2820,2820,2820,0
20241112,160300,831455400,2820,2820,2820,2820,0
20241112,160200,831455400,2820,2820,2820,2820,0
20241112,160100,831455400,2820,2820,2820,2820,0
20241112,160000,831455400,2820,2820,2820,2820,0
20241112,155900,831455400,2820,2820,2820,2820,0
20241112,155800,831455400,2820,2820,2820,2820,0
20241112,155700,831455400,2820,2820,2820,2820,0
20241112,155600,831455400,2820,2820,2820,2820,0
20241112,155500,831455400,2820,2820,2820,2820,0
20241112,155400,831455400,2820,2820,2820,2820,0
20241112,155300,831455400,2820,2820,2820,2820,0
20241112,155200,831455400,2820,2820,2820,2820,0
20241112,155100,831455400,2820,2820,2820,2820,0
20241112,155000,831455400,2820,2820,2820,2820,0
20241112,154900,831455400,2820,2820,2820,2820,0
20241112,154800,831455400,2820,2820,2820,2820,0
20241112,154700,831455400,2820,2820,2820,2820,0
20241112,154600,831455400,2820,2820,2820,2820,0
20241112,154500,831455400,2820,2820,2820,2820,0
20241112,154400,831455400,2820,2820,2820,2820,0
20241112,154300,831455400,2820,2820,2820,2820,0
20241112,154200,831455400,2820,2820,2820,2820,0
20241112,154100,831455400,2820,2820,2820,2820,0
20241112,154000,831455400,2820,2820,2820,2820,0
20241112,153900,831455400,2820,2820,2820,2820,0
20241112,153800,831455400,2820,2820,2820,2820,0
20241112,153700,831455400,2820,2820,2820,2820,0
20241112,153600,831455400,2820,2820,2820,2820,0
20241112,153500,831455400,2820,2820,2820,2820,4693
20241112,153400,831455400,2820,2820,2820,2820,0
20241112,153300,831455400,2820,2820,2820,2820,0
20241112,153200,831455400,2820,2820,2820,2820,0
20241112,153100,831455400,2820,2820,2820,2820,0
20241112,153000,831455400,2820,2820,2820,2820,4693
20241112,152900,818221140,2825,2825,2825,2825,0
20241112,152800,818221140,2825,2825,2825,2825,0
20241112,152700,818221140,2825,2825,2825,2825,0
20241112,152600,818221140,2825,2825,2825,2825,0
20241112,152500,818221140,2825,2825,2825,2825,0
20241112,152400,818221140,2825,2825,2825,2825,0
20241112,152300,818221140,2825,2825,2825,2825,0
20241112,152200,818221140,2825,2825,2825,2825,0
20241112,152100,818221140,2825,2825,2825,2825,0
20241112,152000,818221140,2825,2825,2825,2825,0
20241112,151900,818221140,2825,2825,2825,2825,1
20241112,151800,818218315,2825,2825,2825,2825,200
20241112,151700,817653315,2825,2815,2825,2815,51
20241112,151600,817509740,2825,2825,2825,2825,1
20241112,151500,817506915,2815,2815,2815,2815,100
20241112,151400,817225415,2815,2815,2825,2815,701
20241112,151300,815252090,2825,2825,2825,2825,1
20241112,151200,815249265,2815,2820,2820,2815,500
20241112,151100,813841705,2820,2825,2825,2820,1203
20241112,151000,810449230,2825,2825,2825,2825,41
20241112,150900,810333405,2820,2825,2825,2820,57
20241112,150800,810172635,2820,2820,2825,2820,2069
20241112,150700,804337935,2825,2825,2825,2825,24
20241112,150600,804270135,2825,2825,2825,2825,6
20241112,150500,804253185,2825,2825,2825,2825,1
20241112,150400,804250360,2825,2825,2825,2825,878
20241112,150300,801770010,2825,2825,2825,2825,0
20241112,150200,801770010,2825,2825,2825,2825,0
20241112,150100,801770010,2825,2820,2825,2820,346
20241112,150000,800794190,2820,2815,2820,2815,685
20241112,145900,798865765,2815,2820,2820,2815,605
20241112,145800,797162190,2820,2820,2820,2820,20
20241112,145700,797105790,2815,2820,2820,2815,2065
20241112,145600,791292710,2820,2825,2825,2820,304
20241112,145500,790435425,2820,2820,2820,2820,20
20241112,145400,790379025,2825,2820,2825,2820,401
20241112,145300,789248200,2825,2825,2825,2825,2
20241112,145200,789242550,2825,2820,2825,2820,87
20241112,145100,788997205,2815,2815,2820,2815,2002
20241112,145000,783361570,2815,2815,2815,2815,700
20241112,144900,781391070,2820,2820,2820,2820,300
20241112,144800,780545070,2815,2820,2820,2815,78
20241112,144700,780325495,2815,2815,2820,2815,659
20241112,144600,778470405,2820,2820,2820,2820,508
20241112,144500,777037845,2820,2820,2820,2820,3
20241112,144400,777029385,2820,2820,2820,2815,16
20241112,144300,776984270,2820,2820,2820,2820,105
20241112,144200,776688170,2820,2820,2820,2820,0
20241112,144100,776688170,2820,2820,2820,2820,1
20241112,144000,776685350,2820,2820,2820,2820,500
20241112,143900,775275350,2815,2820,2820,2815,2001
20241112,143800,769632535,2820,2815,2820,2815,2
20241112,143700,769626900,2815,2815,2815,2815,0
20241112,143600,769626900,2815,2815,2815,2815,1512
20241112,143500,765370620,2815,2815,2815,2810,3940
20241112,143400,754284245,2815,2815,2815,2815,0
20241112,143300,754284245,2815,2815,2815,2815,60
20241112,143200,754115345,2815,2815,2815,2815,1864
20241112,143100,748868185,2815,2820,2820,2815,542
20241112,143000,747339765,2820,2820,2820,2820,30
20241112,142900,747255165,2820,2820,2820,2820,20
20241112,142800,747198765,2820,2820,2820,2820,3938
20241112,142700,736093605,2825,2825,2825,2825,31
20241112,142600,736006030,2825,2820,2825,2820,943
20241112,142500,733346705,2825,2825,2825,2825,7
20241112,142400,733326930,2825,2825,2825,2825,21
20241112,142300,733267605,2825,2825,2825,2825,0
20241112,142200,733267605,2825,2825,2825,2825,11
20241112,142100,733236530,2825,2825,2825,2825,41
20241112,142000,733120705,2825,2825,2825,2825,5
20241112,141900,733106580,2825,2825,2825,2825,1
20241112,141800,733103755,2825,2825,2825,2825,9
20241112,141700,733078330,2825,2820,2825,2820,1740
20241112,141600,728167430,2820,2820,2820,2820,0
20241112,141500,728167430,2820,2820,2820,2820,0
20241112,141400,728167430,2820,2825,2825,2820,71
20241112,141300,727966860,2820,2820,2820,2820,0
20241112,141200,727966860,2820,2820,2820,2820,0
20241112,141100,727966860,2820,2825,2825,2820,1115
20241112,141000,724821985,2825,2825,2825,2825,100
20241112,140900,724539485,2825,2825,2825,2825,45
20241112,140800,724412360,2825,2825,2825,2825,40
20241112,140700,724299360,2825,2825,2825,2825,301
20241112,140600,723449035,2825,2825,2825,2825,2
20241112,140500,723443385,2820,2820,2820,2820,0
20241112,140400,723443385,2820,2820,2820,2820,0
20241112,140300,723443385,2820,2825,2825,2820,901
20241112,140200,720902560,2825,2825,2825,2825,1
20241112,140100,720899735,2815,2815,2815,2815,0
20241112,140000,720899735,2815,2815,2815,2815,0
20241112,135900,720899735,2815,2815,2815,2815,200
20241112,135800,720336735,2810,2820,2820,2810,12219
20241112,135700,685905650,2820,2825,2825,2820,1297
20241112,135600,682248045,2820,2820,2820,2820,600
20241112,135500,680556045,2820,2830,2830,2820,11498
20241112,135400,648075115,2825,2825,2825,2825,0
20241112,135300,648075115,2825,2825,2825,2825,0
20241112,135200,648075115,2825,2825,2825,2825,1
20241112,135100,648072290,2825,2830,2830,2825,3000
20241112,135000,639586495,2835,2835,2835,2835,1
20241112,134900,639583660,2830,2835,2835,2830,3000
20241112,134800,631091160,2835,2835,2835,2830,3922
20241112,134700,619985280,2835,2835,2835,2835,4733
20241112,134600,606567225,2835,2835,2835,2835,0
20241112,134500,606567225,2835,2835,2835,2835,2505
20241112,134400,599465550,2840,2840,2840,2840,0
20241112,134300,599465550,2840,2840,2840,2840,200
20241112,134200,598897550,2840,2840,2840,2840,1409
20241112,134100,594895990,2835,2835,2835,2835,0
20241112,134000,594895990,2835,2835,2835,2835,0
20241112,133900,594895990,2835,2835,2835,2835,0
20241112,133800,594895990,2835,2835,2835,2835,3
20241112,133700,594887485,2840,2840,2840,2840,2117
20241112,133600,588875205,2840,2840,2840,2840,1
20241112,133500,588872365,2835,2835,2835,2835,0
20241112,133400,588872365,2835,2835,2835,2835,500
20241112,133300,587454865,2835,2835,2835,2835,0
20241112,133200,587454865,2835,2835,2835,2835,1
20241112,133100,587452030,2840,2835,2840,2835,226
20241112,133000,586811315,2835,2835,2835,2835,1223
20241112,132900,583344110,2835,2835,2840,2835,6103
20241112,132800,566042100,2840,2840,2840,2840,0
20241112,132700,566042100,2840,2840,2840,2840,0
20241112,132600,566042100,2840,2840,2840,2840,1
20241112,132500,566039260,2835,2835,2835,2835,1700
20241112,132400,561219760,2840,2840,2840,2840,0
20241112,132300,561219760,2840,2840,2840,2840,0
20241112,132200,561219760,2840,2840,2840,2840,0
20241112,132100,561219760,2840,2840,2840,2840,0
20241112,132000,561219760,2840,2840,2840,2840,0
20241112,131900,561219760,2840,2840,2840,2840,2
20241112,131800,561214080,2835,2835,2835,2835,500
20241112,131700,559796580,2840,2840,2840,2840,116
20241112,131600,559467140,2840,2840,2840,2840,1000
20241112,131500,556627140,2840,2840,2840,2840,0
20241112,131400,556627140,2840,2840,2840,2840,939
20241112,131300,553960380,2840,2840,2840,2840,2665
20241112,131200,546391780,2840,2840,2840,2840,0
20241112,131100,546391780,2840,2840,2840,2840,1
20241112,131000,546388940,2835,2840,2840,2835,194
20241112,130900,545838350,2840,2840,2840,2840,42
20241112,130800,545719070,2835,2835,2835,2835,0
20241112,130700,545719070,2835,2835,2835,2835,0
20241112,130600,545719070,2835,2835,2835,2835,100
20241112,130500,545435570,2835,2835,2835,2835,0
20241112,130400,545435570,2835,2835,2835,2835,1000
20241112,130300,542600570,2835,2835,2835,2835,2040
20241112,130200,536817170,2835,2835,2835,2835,1185
20241112,130100,533457695,2835,2835,2835,2835,103
20241112,130000,533165690,2835,2835,2835,2835,2499
20241112,125900,526081025,2840,2840,2840,2840,0
20241112,125800,526081025,2840,2840,2840,2840,23
20241112,125700,526015705,2840,2840,2840,2840,0
20241112,125600,526015705,2840,2840,2840,2840,457
20241112,125500,524717825,2840,2840,2840,2840,1337
20241112,125400,520920745,2840,2840,2840,2840,105
20241112,125300,520622545,2840,2840,2840,2840,120
20241112,125200,520281745,2840,2840,2840,2840,636
20241112,125100,518475505,2845,2845,2845,2845,0
20241112,125000,518475505,2845,2845,2845,2845,0
20241112,124900,518475505,2845,2840,2845,2840,275
20241112,124800,517694445,2840,2840,2840,2840,979
20241112,124700,514914085,2840,2840,2840,2840,8374
20241112,124600,491131925,2845,2845,2845,2845,0
20241112,124500,491131925,2845,2845,2845,2845,569
20241112,124400,489513120,2845,2845,2845,2845,2000
20241112,124300,483823120,2845,2845,2845,2845,550
20241112,124200,482258370,2850,2850,2850,2850,1
20241112,124100,482255520,2850,2850,2850,2850,1
20241112,124000,482252670,2840,2840,2840,2840,3
20241112,123900,482244150,2840,2850,2850,2840,20030
20241112,123800,425229060,2855,2855,2855,2855,1
20241112,123700,425226205,2850,2850,2850,2850,0
20241112,123600,425226205,2850,2850,2850,2850,200
20241112,123500,424656205,2855,2855,2855,2855,0
20241112,123400,424656205,2855,2855,2855,2855,0
20241112,123300,424656205,2855,2855,2855,2855,1
20241112,123200,424653350,2855,2855,2855,2855,139
20241112,123100,424256505,2855,2855,2855,2855,0
20241112,123000,424256505,2855,2855,2855,2855,1
20241112,122900,424253650,2850,2850,2855,2850,911
20241112,122800,421657200,2855,2855,2855,2855,100
20241112,122700,421371700,2855,2855,2855,2855,0
20241112,122600,421371700,2855,2855,2855,2855,30
20241112,122500,421286050,2855,2855,2855,2855,0
20241112,122400,421286050,2855,2850,2855,2850,641
20241112,122300,419458750,2855,2855,2855,2855,3
20241112,122200,419450185,2850,2850,2850,2850,500
20241112,122100,418025185,2855,2855,2855,2855,31
20241112,122000,417936680,2855,2855,2855,2855,1
20241112,121900,417933825,2850,2850,2850,2850,634
20241112,121800,416126925,2850,2850,2850,2850,1004
20241112,121700,413265525,2850,2850,2850,2850,5
20241112,121600,413251275,2850,2850,2850,2850,6
20241112,121500,413234175,2850,2850,2855,2850,5880
20241112,121400,396476090,2850,2850,2850,2850,0
20241112,121300,396476090,2850,2850,2850,2850,178
20241112,121200,395968790,2855,2855,2855,2850,42
20241112,121100,395848890,2855,2855,2855,2855,0
20241112,121000,395848890,2855,2860,2860,2855,664
20241112,120900,393952565,2860,2860,2860,2860,0
20241112,120800,393952565,2860,2860,2860,2860,13
20241112,120700,393915385,2860,2860,2860,2860,0
20241112,120600,393915385,2860,2860,2860,2860,100
20241112,120500,393629385,2860,2860,2860,2860,0
20241112,120400,393629385,2860,2860,2860,2860,0
20241112,120300,393629385,2860,2860,2860,2860,0
20241112,120200,393629385,2860,2860,2860,2860,0
20241112,120100,393629385,2860,2860,2860,2860,0
20241112,120000,393629385,2860,2860,2860,2860,10
20241112,115900,393600785,2860,2860,2860,2860,0
20241112,115800,393600785,2860,2860,2860,2860,0
20241112,115700,393600785,2860,2860,2860,2860,0
20241112,115600,393600785,2860,2860,2860,2860,1
20241112,115500,393597925,2860,2860,2860,2860,1
20241112,115400,393595065,2855,2855,2855,2855,0
20241112,115300,393595065,2855,2855,2855,2855,0
20241112,115200,393595065,2855,2855,2855,2855,7000
20241112,115100,373610065,2855,2855,2855,2855,0
20241112,115000,373610065,2855,2860,2860,2855,31
20241112,114900,373521555,2855,2855,2855,2855,48
20241112,114800,373384515,2855,2855,2855,2855,0
20241112,114700,373384515,2855,2855,2855,2855,110
20241112,114600,373070465,2860,2860,2860,2860,0
20241112,114500,373070465,2860,2860,2860,2860,0
20241112,114400,373070465,2860,2860,2860,2860,0
20241112,114300,373070465,2860,2860,2860,2860,100
20241112,114200,372784465,2860,2860,2860,2860,1
20241112,114100,372781605,2855,2855,2855,2855,1300
20241112,114000,369070105,2855,2855,2855,2855,0
20241112,113900,369070105,2855,2855,2855,2855,0
20241112,113800,369070105,2855,2860,2860,2855,355
20241112,113700,368056555,2860,2860,2860,2860,0
20241112,113600,368056555,2860,2860,2860,2860,1
20241112,113500,368053695,2855,2855,2855,2855,0
20241112,113400,368053695,2855,2855,2855,2855,0
20241112,113300,368053695,2855,2855,2855,2855,48
20241112,113200,367916655,2855,2855,2855,2855,0
20241112,113100,367916655,2855,2855,2855,2855,500
20241112,113000,366489155,2860,2860,2860,2860,105
20241112,112900,366188855,2860,2860,2860,2860,0
20241112,112800,366188855,2860,2860,2860,2860,1
20241112,112700,366185995,2860,2860,2860,2860,121
20241112,112600,365839935,2855,2855,2855,2855,0
20241112,112500,365839935,2855,2855,2855,2855,5
20241112,112400,365825660,2855,2855,2855,2855,0
20241112,112300,365825660,2855,2855,2855,2855,902
20241112,112200,363250450,2855,2855,2855,2855,0
20241112,112100,363250450,2855,2855,2855,2855,300
20241112,112000,362393950,2855,2860,2860,2855,14443
20241112,111900,321124185,2865,2865,2865,2865,400
20241112,111800,319978185,2860,2860,2860,2860,50
20241112,111700,319835185,2865,2865,2865,2865,20
20241112,111600,319777885,2865,2865,2865,2865,12
20241112,111500,319743505,2865,2865,2865,2865,0
20241112,111400,319743505,2865,2865,2865,2865,0
20241112,111300,319743505,2865,2865,2865,2865,1
20241112,111200,319740640,2865,2865,2865,2865,4
20241112,111100,319729180,2865,2860,2865,2860,1302
20241112,111000,316005450,2860,2865,2865,2860,194
20241112,110900,315450005,2865,2865,2865,2865,0
20241112,110800,315450005,2865,2865,2865,2865,90
20241112,110700,315192155,2865,2865,2865,2865,1
20241112,110600,315189290,2865,2865,2865,2865,7
20241112,110500,315169235,2865,2865,2865,2865,10
20241112,110400,315140585,2865,2865,2865,2865,102
20241112,110300,314848355,2865,2865,2865,2865,0
20241112,110200,314848355,2865,2865,2865,2865,503
20241112,110100,313407260,2860,2860,2860,2860,0
20241112,110000,313407260,2860,2860,2860,2860,93
20241112,105900,313141280,2865,2865,2865,2865,0
20241112,105800,313141280,2865,2865,2865,2865,0
20241112,105700,313141280,2865,2865,2865,2865,0
20241112,105600,313141280,2865,2865,2865,2865,0
20241112,105500,313141280,2865,2865,2865,2865,54
20241112,105400,312986570,2865,2865,2865,2865,8
20241112,105300,312963650,2865,2865,2865,2865,245
20241112,105200,312261725,2865,2865,2865,2865,50
20241112,105100,312118475,2865,2865,2865,2865,100
20241112,105000,311831975,2865,2865,2865,2865,928
20241112,104900,309173255,2870,2870,2870,2870,10
20241112,104800,309144555,2865,2865,2865,2865,0
20241112,104700,309144555,2865,2865,2865,2865,0
20241112,104600,309144555,2865,2865,2865,2865,0
20241112,104500,309144555,2865,2865,2865,2865,2817
20241112,104400,301073850,2870,2870,2870,2870,0
20241112,104300,301073850,2870,2870,2870,2870,0
20241112,104200,301073850,2870,2870,2870,2870,62
20241112,104100,300895910,2870,2870,2870,2870,110
20241112,104000,300580210,2870,2870,2870,2870,110
20241112,103900,300264510,2865,2865,2865,2865,3444
20241112,103800,290397450,2865,2865,2865,2865,600
20241112,103700,288678450,2865,2865,2865,2865,0
20241112,103600,288678450,2865,2865,2865,2865,60
20241112,103500,288506550,2870,2865,2870,2865,350
20241112,103400,287503550,2870,2870,2870,2870,3
20241112,103300,287494940,2870,2870,2870,2870,0
20241112,103200,287494940,2870,2870,2870,2870,657
20241112,103100,285609350,2870,2870,2870,2870,0
20241112,103000,285609350,2870,2870,2870,2870,0
20241112,102900,285609350,2870,2870,2870,2870,0
20241112,102800,285609350,2870,2870,2870,2870,1
20241112,102700,285606480,2865,2865,2865,2865,465
20241112,102600,284274255,2865,2865,2865,2865,9
20241112,102500,284248470,2865,2865,2865,2865,310
20241112,102400,283360320,2870,2870,2870,2870,50
20241112,102300,283216820,2870,2870,2870,2870,50
20241112,102200,283073320,2865,2865,2865,2865,56
20241112,102100,282912880,2870,2870,2870,2870,0
20241112,102000,282912880,2870,2870,2870,2870,0
20241112,101900,282912880,2870,2870,2870,2870,0
20241112,101800,282912880,2870,2870,2870,2870,0
20241112,101700,282912880,2870,2870,2870,2870,0
20241112,101600,282912880,2870,2870,2870,2870,1
20241112,101500,282910010,2870,2870,2870,2870,0
20241112,101400,282910010,2870,2870,2870,2870,1
20241112,101300,282907140,2865,2865,2865,2865,0
20241112,101200,282907140,2865,2865,2865,2865,2194
20241112,101100,276621330,2860,2860,2860,2860,558
20241112,101000,275025450,2860,2865,2865,2860,194
20241112,100900,274470005,2865,2865,2865,2865,7
20241112,100800,274449950,2865,2865,2865,2865,5
20241112,100700,274435625,2865,2865,2865,2865,2
20241112,100600,274429895,2865,2865,2865,2865,0
20241112,100500,274429895,2865,2865,2865,2865,10
20241112,100400,274401245,2855,2860,2860,2855,4869
20241112,100300,260483590,2860,2860,2860,2860,25
20241112,100200,260412090,2860,2860,2860,2860,101
20241112,100100,260123230,2855,2855,2855,2855,0
20241112,100000,260123230,2855,2855,2860,2855,287
20241112,095900,259303840,2860,2855,2860,2855,2609
20241112,095800,251855115,2855,2850,2855,2850,319
20241112,095700,250945455,2855,2855,2855,2855,104
20241112,095600,250648535,2855,2855,2855,2855,1
20241112,095500,250645680,2855,2855,2855,2855,157
20241112,095400,250197445,2855,2855,2855,2855,1
20241112,095300,250194590,2850,2850,2850,2850,0
20241112,095200,250194590,2850,2850,2850,2850,1459
20241112,095100,246036440,2850,2850,2850,2850,6400
20241112,095000,227796440,2850,2850,2850,2850,201
20241112,094900,227223590,2840,2840,2840,2840,160
20241112,094800,226769190,2845,2850,2850,2845,3694
20241112,094700,216242075,2855,2855,2855,2855,500
20241112,094600,214814575,2855,2860,2860,2855,674
20241112,094500,212890295,2860,2860,2860,2860,2
20241112,094400,212884575,2860,2865,2865,2860,3599
20241112,094300,202590915,2865,2865,2865,2865,500
20241112,094200,201158415,2865,2865,2865,2865,10
20241112,094100,201129765,2865,2865,2865,2865,15
20241112,094000,201086790,2865,2865,2865,2865,13
20241112,093900,201049545,2865,2865,2865,2865,2
20241112,093800,201043815,2865,2865,2865,2865,10
20241112,093700,201015165,2860,2860,2860,2860,0
20241112,093600,201015165,2860,2860,2875,2860,35
20241112,093500,200915050,2860,2870,2875,2860,3005
20241112,093400,192320685,2875,2875,2875,2875,6
20241112,093300,192303435,2865,2865,2875,2865,5681
20241112,093200,176027260,2870,2875,2875,2865,444
20241112,093100,174753470,2875,2875,2875,2875,28
20241112,093000,174672970,2870,2870,2870,2870,0
20241112,092900,174672970,2870,2875,2875,2870,1954
20241112,092800,169061555,2880,2880,2880,2875,64
20241112,092700,168877535,2880,2880,2880,2880,21
20241112,092600,168817055,2880,2885,2885,2880,16352
20241112,092500,121697785,2880,2880,2880,2880,0
20241112,092400,121697785,2880,2885,2885,2880,5794
20241112,092300,104982100,2895,2895,2895,2895,0
20241112,092200,104982100,2895,2890,2895,2885,113
20241112,092100,104655920,2885,2895,2895,2885,824
20241112,092000,102274065,2895,2895,2895,2895,1
20241112,091900,102271170,2890,2890,2890,2890,1463
20241112,091800,98043100,2890,2890,2890,2890,2966
20241112,091700,89471360,2890,2890,2890,2890,0
20241112,091600,89471360,2890,2890,2890,2890,38
20241112,091500,89361540,2900,2895,2900,2895,8301
20241112,091400,65330140,2900,2900,2900,2900,0
20241112,091300,65330140,2900,2895,2900,2895,31
20241112,091200,65240390,2900,2900,2900,2900,0
20241112,091100,65240390,2900,2900,2900,2900,0
20241112,091000,65240390,2900,2900,2900,2895,1580
20241112,090900,60665680,2895,2895,2895,2895,1765
20241112,090800,55556005,2900,2895,2900,2895,2893
20241112,090700,47180765,2905,2905,2905,2905,17
20241112,090600,47131380,2905,2900,2905,2895,289
20241112,090500,46293615,2900,2895,2900,2895,547
20241112,090400,44710045,2900,2900,2900,2900,0
20241112,090300,44710045,2900,2900,2900,2900,829
20241112,090200,42305945,2890,2890,2890,2890,0
20241112,090100,42305945,2890,2895,2895,2890,13329
20241112,090000,3720075,2895,2895,2895,2895,1285