KissMeData/027050/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,190900,410933590,2255,2255,2255,2255,9681
20241113,190800,410933590,2255,2255,2255,2255,0
20241113,190700,410933590,2255,2255,2255,2255,0
20241113,190600,410933590,2255,2255,2255,2255,0
20241113,190500,410933590,2255,2255,2255,2255,0
20241113,190400,410933590,2255,2255,2255,2255,0
20241113,190300,410933590,2255,2255,2255,2255,0
20241113,190200,410933590,2255,2255,2255,2255,0
20241113,190100,410933590,2255,2255,2255,2255,0
20241113,190000,410933590,2255,2255,2255,2255,0
20241113,185900,410933590,2255,2255,2255,2255,0
20241113,185800,410933590,2255,2255,2255,2255,0
20241113,185700,410933590,2255,2255,2255,2255,0
20241113,185600,410933590,2255,2255,2255,2255,0
20241113,185500,410933590,2255,2255,2255,2255,0
20241113,185400,410933590,2255,2255,2255,2255,0
20241113,185300,410933590,2255,2255,2255,2255,0
20241113,185200,410933590,2255,2255,2255,2255,0
20241113,185100,410933590,2255,2255,2255,2255,0
20241113,185000,410933590,2255,2255,2255,2255,0
20241113,184900,410933590,2255,2255,2255,2255,0
20241113,184800,410933590,2255,2255,2255,2255,0
20241113,184700,410933590,2255,2255,2255,2255,0
20241113,184600,410933590,2255,2255,2255,2255,0
20241113,184500,410933590,2255,2255,2255,2255,0
20241113,184400,410933590,2255,2255,2255,2255,0
20241113,184300,410933590,2255,2255,2255,2255,0
20241113,184200,410933590,2255,2255,2255,2255,0
20241113,184100,410933590,2255,2255,2255,2255,0
20241113,184000,410933590,2255,2255,2255,2255,0
20241113,183900,410933590,2255,2255,2255,2255,9681
20241113,183800,410933590,2255,2255,2255,2255,0
20241113,183700,410933590,2255,2255,2255,2255,0
20241113,183600,410933590,2255,2255,2255,2255,0
20241113,183500,410933590,2255,2255,2255,2255,0
20241113,183400,410933590,2255,2255,2255,2255,0
20241113,183300,410933590,2255,2255,2255,2255,0
20241113,183200,410933590,2255,2255,2255,2255,0
20241113,183100,410933590,2255,2255,2255,2255,0
20241113,183000,410933590,2255,2255,2255,2255,0
20241113,182900,410933590,2255,2255,2255,2255,0
20241113,182800,410933590,2255,2255,2255,2255,0
20241113,182700,410933590,2255,2255,2255,2255,0
20241113,182600,410933590,2255,2255,2255,2255,0
20241113,182500,410933590,2255,2255,2255,2255,0
20241113,182400,410933590,2255,2255,2255,2255,0
20241113,182300,410933590,2255,2255,2255,2255,0
20241113,182200,410933590,2255,2255,2255,2255,0
20241113,182100,410933590,2255,2255,2255,2255,0
20241113,182000,410933590,2255,2255,2255,2255,0
20241113,181900,410933590,2255,2255,2255,2255,0
20241113,181800,410933590,2255,2255,2255,2255,0
20241113,181700,410933590,2255,2255,2255,2255,0
20241113,181600,410933590,2255,2255,2255,2255,0
20241113,181500,410933590,2255,2255,2255,2255,0
20241113,181400,410933590,2255,2255,2255,2255,0
20241113,181300,410933590,2255,2255,2255,2255,0
20241113,181200,410933590,2255,2255,2255,2255,0
20241113,181100,410933590,2255,2255,2255,2255,0
20241113,181000,410933590,2255,2255,2255,2255,0
20241113,180900,410933590,2255,2255,2255,2255,9681
20241113,180800,410933590,2255,2255,2255,2255,0
20241113,180700,410933590,2255,2255,2255,2255,0
20241113,180600,410933590,2255,2255,2255,2255,0
20241113,180500,410933590,2255,2255,2255,2255,0
20241113,180400,410933590,2255,2255,2255,2255,0
20241113,180300,410933590,2255,2255,2255,2255,0
20241113,180200,410933590,2255,2255,2255,2255,0
20241113,180100,410933590,2255,2255,2255,2255,0
20241113,180000,410933590,2255,2255,2255,2255,0
20241113,175900,410933590,2255,2255,2255,2255,0
20241113,175800,410933590,2255,2255,2255,2255,0
20241113,175700,410933590,2255,2255,2255,2255,0
20241113,175600,410933590,2255,2255,2255,2255,0
20241113,175500,410933590,2255,2255,2255,2255,0
20241113,175400,410933590,2255,2255,2255,2255,0
20241113,175300,410933590,2255,2255,2255,2255,0
20241113,175200,410933590,2255,2255,2255,2255,0
20241113,175100,410933590,2255,2255,2255,2255,0
20241113,175000,410933590,2255,2255,2255,2255,0
20241113,174900,410933590,2255,2255,2255,2255,0
20241113,174800,410933590,2255,2255,2255,2255,0
20241113,174700,410933590,2255,2255,2255,2255,0
20241113,174600,410933590,2255,2255,2255,2255,0
20241113,174500,410933590,2255,2255,2255,2255,0
20241113,174400,410933590,2255,2255,2255,2255,0
20241113,174300,410933590,2255,2255,2255,2255,0
20241113,174200,410933590,2255,2255,2255,2255,0
20241113,174100,410933590,2255,2255,2255,2255,0
20241113,174000,410933590,2255,2255,2255,2255,0
20241113,173900,410933590,2255,2255,2255,2255,9681
20241113,173800,410933590,2255,2255,2255,2255,0
20241113,173700,410933590,2255,2255,2255,2255,0
20241113,173600,410933590,2255,2255,2255,2255,0
20241113,173500,410933590,2255,2255,2255,2255,0
20241113,173400,410933590,2255,2255,2255,2255,0
20241113,173300,410933590,2255,2255,2255,2255,0
20241113,173200,410933590,2255,2255,2255,2255,0
20241113,173100,410933590,2255,2255,2255,2255,0
20241113,173000,410933590,2255,2255,2255,2255,0
20241113,172900,410933590,2255,2255,2255,2255,0
20241113,172800,410933590,2255,2255,2255,2255,0
20241113,172700,410933590,2255,2255,2255,2255,0
20241113,172600,410933590,2255,2255,2255,2255,0
20241113,172500,410933590,2255,2255,2255,2255,0
20241113,172400,410933590,2255,2255,2255,2255,0
20241113,172300,410933590,2255,2255,2255,2255,0
20241113,172200,410933590,2255,2255,2255,2255,0
20241113,172100,410933590,2255,2255,2255,2255,0
20241113,172000,410933590,2255,2255,2255,2255,0
20241113,171900,410933590,2255,2255,2255,2255,0
20241113,171800,410933590,2255,2255,2255,2255,0
20241113,171700,410933590,2255,2255,2255,2255,0
20241113,171600,410933590,2255,2255,2255,2255,0
20241113,171500,410933590,2255,2255,2255,2255,0
20241113,171400,410933590,2255,2255,2255,2255,0
20241113,171300,410933590,2255,2255,2255,2255,0
20241113,171200,410933590,2255,2255,2255,2255,0
20241113,171100,410933590,2255,2255,2255,2255,0
20241113,171000,410933590,2255,2255,2255,2255,0
20241113,170900,410933590,2255,2255,2255,2255,9681
20241113,170800,410933590,2255,2255,2255,2255,0
20241113,170700,410933590,2255,2255,2255,2255,0
20241113,170600,410933590,2255,2255,2255,2255,0
20241113,170500,410933590,2255,2255,2255,2255,0
20241113,170400,410933590,2255,2255,2255,2255,0
20241113,170300,410933590,2255,2255,2255,2255,0
20241113,170200,410933590,2255,2255,2255,2255,0
20241113,170100,410933590,2255,2255,2255,2255,0
20241113,170000,410933590,2255,2255,2255,2255,0
20241113,165900,410933590,2255,2255,2255,2255,0
20241113,165800,410933590,2255,2255,2255,2255,0
20241113,165700,410933590,2255,2255,2255,2255,0
20241113,165600,410933590,2255,2255,2255,2255,0
20241113,165500,410933590,2255,2255,2255,2255,0
20241113,165400,410933590,2255,2255,2255,2255,0
20241113,165300,410933590,2255,2255,2255,2255,0
20241113,165200,410933590,2255,2255,2255,2255,0
20241113,165100,410933590,2255,2255,2255,2255,0
20241113,165000,410933590,2255,2255,2255,2255,0
20241113,164900,410933590,2255,2255,2255,2255,0
20241113,164800,410933590,2255,2255,2255,2255,0
20241113,164700,410933590,2255,2255,2255,2255,0
20241113,164600,410933590,2255,2255,2255,2255,0
20241113,164500,410933590,2255,2255,2255,2255,0
20241113,164400,410933590,2255,2255,2255,2255,0
20241113,164300,410933590,2255,2255,2255,2255,0
20241113,164200,410933590,2255,2255,2255,2255,0
20241113,164100,410933590,2255,2255,2255,2255,0
20241113,164000,410933590,2255,2255,2255,2255,0
20241113,163900,410933590,2255,2255,2255,2255,9681
20241113,163800,410933590,2255,2255,2255,2255,0
20241113,163700,410933590,2255,2255,2255,2255,0
20241113,163600,410933590,2255,2255,2255,2255,0
20241113,163500,410933590,2255,2255,2255,2255,0
20241113,163400,410933590,2255,2255,2255,2255,0
20241113,163300,410933590,2255,2255,2255,2255,0
20241113,163200,410933590,2255,2255,2255,2255,0
20241113,163100,410933590,2255,2255,2255,2255,0
20241113,163000,410933590,2255,2255,2255,2255,0
20241113,162900,410933590,2255,2255,2255,2255,0
20241113,162800,410933590,2255,2255,2255,2255,0
20241113,162700,410933590,2255,2255,2255,2255,0
20241113,162600,410933590,2255,2255,2255,2255,0
20241113,162500,410933590,2255,2255,2255,2255,0
20241113,162400,410933590,2255,2255,2255,2255,0
20241113,162300,410933590,2255,2255,2255,2255,0
20241113,162200,410933590,2255,2255,2255,2255,0
20241113,162100,410933590,2255,2255,2255,2255,0
20241113,162000,410933590,2255,2255,2255,2255,0
20241113,161900,410933590,2255,2255,2255,2255,0
20241113,161800,410933590,2255,2255,2255,2255,0
20241113,161700,410933590,2255,2255,2255,2255,0
20241113,161600,410933590,2255,2255,2255,2255,0
20241113,161500,410933590,2255,2255,2255,2255,0
20241113,161400,410933590,2255,2255,2255,2255,0
20241113,161300,410933590,2255,2255,2255,2255,0
20241113,161200,410933590,2255,2255,2255,2255,0
20241113,161100,410933590,2255,2255,2255,2255,0
20241113,161000,410933590,2255,2255,2255,2255,0
20241113,160900,410933590,2255,2255,2255,2255,9681
20241113,160800,410933590,2255,2255,2255,2255,0
20241113,160700,410933590,2255,2255,2255,2255,0
20241113,160600,410933590,2255,2255,2255,2255,0
20241113,160500,410933590,2255,2255,2255,2255,0
20241113,160400,410933590,2255,2255,2255,2255,0
20241113,160300,410933590,2255,2255,2255,2255,0
20241113,160200,410933590,2255,2255,2255,2255,0
20241113,160100,410933590,2255,2255,2255,2255,0
20241113,160000,410933590,2255,2255,2255,2255,0
20241113,155900,410933590,2255,2255,2255,2255,0
20241113,155800,410933590,2255,2255,2255,2255,0
20241113,155700,410933590,2255,2255,2255,2255,0
20241113,155600,410933590,2255,2255,2255,2255,0
20241113,155500,410933590,2255,2255,2255,2255,0
20241113,155400,410933590,2255,2255,2255,2255,0
20241113,155300,410933590,2255,2255,2255,2255,0
20241113,155200,410933590,2255,2255,2255,2255,0
20241113,155100,410933590,2255,2255,2255,2255,0
20241113,155000,410933590,2255,2255,2255,2255,0
20241113,154900,410933590,2255,2255,2255,2255,0
20241113,154800,410933590,2255,2255,2255,2255,0
20241113,154700,410933590,2255,2255,2255,2255,0
20241113,154600,410933590,2255,2255,2255,2255,0
20241113,154500,410933590,2255,2255,2255,2255,0
20241113,154400,410933590,2255,2255,2255,2255,0
20241113,154300,410933590,2255,2255,2255,2255,0
20241113,154200,410933590,2255,2255,2255,2255,0
20241113,154100,410933590,2255,2255,2255,2255,0
20241113,154000,410933590,2255,2255,2255,2255,0
20241113,153900,410933590,2255,2255,2255,2255,9681
20241113,153800,410933590,2255,2255,2255,2255,0
20241113,153700,410933590,2255,2255,2255,2255,0
20241113,153600,410933590,2255,2255,2255,2255,0
20241113,153500,410933590,2255,2255,2255,2255,0
20241113,153400,410933590,2255,2255,2255,2255,0
20241113,153300,410933590,2255,2255,2255,2255,0
20241113,153200,410933590,2255,2255,2255,2255,0
20241113,153100,410933590,2255,2255,2255,2255,0
20241113,153000,410933590,2255,2255,2255,2255,9681
20241113,152900,389102935,2290,2290,2290,2290,0
20241113,152800,389102935,2290,2290,2290,2290,0
20241113,152700,389102935,2290,2290,2290,2290,0
20241113,152600,389102935,2290,2290,2290,2290,0
20241113,152500,389102935,2290,2290,2290,2290,0
20241113,152400,389102935,2290,2290,2290,2290,0
20241113,152300,389102935,2290,2290,2290,2290,0
20241113,152200,389102935,2290,2290,2290,2290,0
20241113,152100,389102935,2290,2290,2290,2290,0
20241113,152000,389102935,2290,2290,2290,2290,0
20241113,151900,389102935,2290,2290,2290,2265,116
20241113,151800,388839795,2265,2295,2295,2265,1269
20241113,151700,385958735,2275,2290,2295,2275,1757
20241113,151600,381937160,2290,2295,2295,2275,972
20241113,151500,379722165,2290,2295,2295,2290,51
20241113,151400,379605245,2285,2280,2285,2280,521
20241113,151300,378417265,2295,2295,2295,2295,0
20241113,151200,378417265,2295,2295,2295,2295,0
20241113,151100,378417265,2295,2295,2295,2295,300
20241113,151000,377728765,2300,2270,2300,2270,652
20241113,150900,376242370,2290,2290,2290,2290,1
20241113,150800,376240080,2290,2290,2290,2290,1
20241113,150700,376237790,2295,2275,2295,2270,305
20241113,150600,375544595,2285,2285,2285,2275,326
20241113,150500,374800925,2285,2285,2285,2285,0
20241113,150400,374800925,2285,2275,2285,2270,901
20241113,150300,372755240,2285,2275,2285,2270,1020
20241113,150200,370438840,2275,2295,2295,2275,9053
20241113,150100,349735285,2295,2295,2295,2295,130
20241113,150000,349436935,2300,2295,2300,2295,90
20241113,145900,349230035,2300,2300,2300,2300,0
20241113,145800,349230035,2300,2300,2300,2300,366
20241113,145700,348388235,2305,2305,2305,2305,11
20241113,145600,348362880,2300,2300,2300,2300,100
20241113,145500,348132880,2300,2300,2300,2300,350
20241113,145400,347327880,2300,2305,2305,2300,568
20241113,145300,346021430,2300,2300,2300,2300,145
20241113,145200,345687930,2305,2305,2305,2305,200
20241113,145100,345226930,2305,2305,2305,2305,5
20241113,145000,345215405,2300,2300,2300,2300,1
20241113,144900,345213105,2305,2305,2305,2305,40
20241113,144800,345120905,2305,2305,2305,2305,433
20241113,144700,344122840,2305,2300,2305,2300,20
20241113,144600,344076790,2305,2305,2305,2305,0
20241113,144500,344076790,2305,2305,2305,2305,1
20241113,144400,344074485,2300,2300,2300,2300,201
20241113,144300,343612185,2295,2300,2300,2295,220
20241113,144200,343106285,2300,2300,2300,2300,0
20241113,144100,343106285,2300,2300,2300,2300,0
20241113,144000,343106285,2300,2300,2300,2300,0
20241113,143900,343106285,2300,2300,2300,2300,0
20241113,143800,343106285,2300,2300,2300,2300,297
20241113,143700,342423185,2300,2300,2300,2300,400
20241113,143600,341503185,2300,2300,2300,2300,88
20241113,143500,341300785,2300,2300,2300,2300,0
20241113,143400,341300785,2300,2300,2300,2300,0
20241113,143300,341300785,2300,2300,2300,2300,10
20241113,143200,341277785,2300,2300,2300,2300,0
20241113,143100,341277785,2300,2300,2300,2300,0
20241113,143000,341277785,2300,2300,2300,2300,0
20241113,142900,341277785,2300,2300,2300,2300,0
20241113,142800,341277785,2300,2300,2300,2300,174
20241113,142700,340877585,2300,2300,2300,2300,49
20241113,142600,340764885,2300,2300,2300,2300,0
20241113,142500,340764885,2300,2300,2300,2300,0
20241113,142400,340764885,2300,2300,2300,2300,0
20241113,142300,340764885,2300,2300,2300,2300,104
20241113,142200,340525685,2300,2300,2300,2300,0
20241113,142100,340525685,2300,2300,2300,2300,371
20241113,142000,339672385,2305,2305,2305,2305,0
20241113,141900,339672385,2305,2305,2305,2305,0
20241113,141800,339672385,2305,2305,2305,2305,1
20241113,141700,339670080,2305,2305,2305,2305,1
20241113,141600,339667775,2300,2300,2300,2300,0
20241113,141500,339667775,2300,2300,2300,2300,172
20241113,141400,339272175,2300,2300,2300,2300,0
20241113,141300,339272175,2300,2300,2300,2300,328
20241113,141200,338517775,2300,2300,2300,2300,143
20241113,141100,338188875,2300,2300,2300,2300,91
20241113,141000,337979575,2305,2305,2305,2305,0
20241113,140900,337979575,2305,2300,2305,2300,311
20241113,140800,337264270,2305,2305,2305,2305,0
20241113,140700,337264270,2305,2300,2305,2300,2
20241113,140600,337259665,2305,2305,2305,2305,0
20241113,140500,337259665,2305,2305,2305,2305,68
20241113,140400,337102925,2315,2315,2315,2315,0
20241113,140300,337102925,2315,2315,2315,2315,7
20241113,140200,337086720,2320,2320,2320,2320,0
20241113,140100,337086720,2320,2320,2320,2320,0
20241113,140000,337086720,2320,2320,2320,2320,1
20241113,135900,337084400,2320,2320,2320,2320,0
20241113,135800,337084400,2320,2320,2320,2320,1
20241113,135700,337082080,2320,2320,2320,2320,10
20241113,135600,337058880,2320,2320,2320,2320,0
20241113,135500,337058880,2320,2320,2320,2320,0
20241113,135400,337058880,2320,2320,2320,2320,0
20241113,135300,337058880,2320,2320,2320,2320,0
20241113,135200,337058880,2320,2320,2320,2320,8
20241113,135100,337040320,2320,2305,2320,2305,5
20241113,135000,337028780,2300,2310,2310,2300,629
20241113,134900,335581440,2320,2320,2320,2320,0
20241113,134800,335581440,2320,2320,2320,2320,0
20241113,134700,335581440,2320,2320,2320,2320,0
20241113,134600,335581440,2320,2320,2320,2320,0
20241113,134500,335581440,2320,2320,2320,2320,1
20241113,134400,335579120,2305,2310,2320,2305,72
20241113,134300,335413085,2300,2305,2305,2300,4
20241113,134200,335403875,2320,2320,2320,2320,0
20241113,134100,335403875,2320,2320,2320,2320,0
20241113,134000,335403875,2320,2305,2320,2295,393
20241113,133900,334501815,2325,2325,2325,2325,0
20241113,133800,334501815,2325,2320,2325,2320,7
20241113,133700,334485565,2325,2325,2325,2325,0
20241113,133600,334485565,2325,2325,2325,2325,0
20241113,133500,334485565,2325,2305,2325,2300,18
20241113,133400,334443855,2305,2315,2315,2305,52
20241113,133300,334323985,2305,2305,2305,2305,1
20241113,133200,334321680,2315,2305,2315,2295,93
20241113,133100,334108030,2320,2320,2320,2320,12
20241113,133000,334080190,2325,2325,2325,2325,0
20241113,132900,334080190,2325,2315,2325,2315,154
20241113,132800,333723300,2315,2295,2315,2295,110
20241113,132700,333468950,2290,2300,2300,2290,110
20241113,132600,333216525,2310,2300,2310,2300,150
20241113,132500,332871515,2300,2300,2300,2300,0
20241113,132400,332871515,2300,2310,2310,2300,149
20241113,132300,332528805,2300,2310,2310,2300,318
20241113,132200,331797395,2300,2295,2300,2295,1340
20241113,132100,328721975,2295,2295,2295,2295,0
20241113,132000,328721975,2295,2295,2295,2295,0
20241113,131900,328721975,2295,2295,2295,2295,0
20241113,131800,328721975,2295,2295,2295,2295,10
20241113,131700,328699025,2295,2295,2295,2295,879
20241113,131600,326681720,2300,2300,2300,2300,0
20241113,131500,326681720,2300,2300,2300,2300,0
20241113,131400,326681720,2300,2300,2300,2300,0
20241113,131300,326681720,2300,2295,2300,2295,3
20241113,131200,326674830,2300,2295,2300,2295,218
20241113,131100,326174515,2300,2300,2300,2300,10
20241113,131000,326151515,2300,2300,2300,2300,0
20241113,130900,326151515,2300,2300,2300,2300,10
20241113,130800,326128515,2300,2300,2300,2300,10
20241113,130700,326105515,2300,2300,2300,2300,10
20241113,130600,326082515,2300,2300,2300,2300,16
20241113,130500,326045715,2300,2300,2300,2300,3
20241113,130400,326038815,2295,2295,2295,2295,0
20241113,130300,326038815,2295,2295,2295,2295,210
20241113,130200,325556865,2295,2295,2295,2295,0
20241113,130100,325556865,2295,2295,2295,2295,405
20241113,130000,324627390,2290,2290,2290,2290,0
20241113,125900,324627390,2290,2290,2290,2290,0
20241113,125800,324627390,2290,2290,2290,2290,0
20241113,125700,324627390,2290,2300,2300,2290,3
20241113,125600,324620510,2290,2300,2300,2290,52
20241113,125500,324500925,2310,2300,2310,2300,39
20241113,125400,324411215,2300,2300,2300,2300,0
20241113,125300,324411215,2300,2300,2300,2300,500
20241113,125200,323261215,2310,2310,2310,2310,0
20241113,125100,323261215,2310,2310,2310,2310,0
20241113,125000,323261215,2310,2310,2310,2310,0
20241113,124900,323261215,2310,2310,2310,2310,0
20241113,124800,323261215,2310,2310,2310,2310,0
20241113,124700,323261215,2310,2310,2310,2310,0
20241113,124600,323261215,2310,2310,2310,2310,0
20241113,124500,323261215,2310,2310,2310,2310,304
20241113,124400,322558975,2310,2310,2310,2310,0
20241113,124300,322558975,2310,2310,2310,2310,0
20241113,124200,322558975,2310,2290,2310,2290,5
20241113,124100,322547485,2315,2315,2315,2315,0
20241113,124000,322547485,2315,2315,2315,2315,0
20241113,123900,322547485,2315,2315,2315,2315,0
20241113,123800,322547485,2315,2300,2315,2295,1474
20241113,123700,319162450,2330,2300,2330,2300,256
20241113,123600,318572410,2300,2300,2300,2300,0
20241113,123500,318572410,2300,2300,2300,2300,3
20241113,123400,318565510,2300,2300,2300,2300,202
20241113,123300,318100910,2290,2290,2290,2290,500
20241113,123200,316955910,2290,2295,2295,2290,100
20241113,123100,316726860,2300,2300,2300,2300,1
20241113,123000,316724560,2300,2300,2300,2300,0
20241113,122900,316724560,2300,2300,2300,2300,10
20241113,122800,316701560,2300,2300,2300,2300,219
20241113,122700,316197860,2300,2300,2300,2300,0
20241113,122600,316197860,2300,2300,2300,2300,0
20241113,122500,316197860,2300,2300,2300,2300,0
20241113,122400,316197860,2300,2300,2300,2300,0
20241113,122300,316197860,2300,2300,2300,2295,451
20241113,122200,315160690,2305,2305,2305,2305,0
20241113,122100,315160690,2305,2305,2305,2305,0
20241113,122000,315160690,2305,2305,2305,2305,0
20241113,121900,315160690,2305,2305,2305,2305,50
20241113,121800,315045440,2305,2305,2305,2305,1
20241113,121700,315043135,2305,2305,2305,2305,0
20241113,121600,315043135,2305,2305,2305,2305,0
20241113,121500,315043135,2305,2305,2305,2305,0
20241113,121400,315043135,2305,2305,2305,2300,301
20241113,121300,314350630,2305,2315,2315,2290,7026
20241113,121200,298203115,2330,2330,2330,2330,0
20241113,121100,298203115,2330,2330,2330,2330,0
20241113,121000,298203115,2330,2330,2330,2330,404
20241113,120900,297261795,2330,2330,2330,2330,643
20241113,120800,295763605,2330,2330,2330,2330,430
20241113,120700,294761705,2315,2315,2315,2315,0
20241113,120600,294761705,2315,2315,2315,2315,80
20241113,120500,294576505,2330,2330,2330,2330,0
20241113,120400,294576505,2330,2315,2330,2315,11
20241113,120300,294550980,2310,2320,2320,2310,1002
20241113,120200,292236310,2315,2310,2315,2310,3
20241113,120100,292229370,2310,2310,2310,2310,0
20241113,120000,292229370,2310,2310,2310,2310,0
20241113,115900,292229370,2310,2325,2330,2310,57
20241113,115800,292097340,2320,2320,2320,2320,0
20241113,115700,292097340,2320,2320,2320,2320,1
20241113,115600,292095020,2315,2315,2315,2315,1
20241113,115500,292092705,2330,2325,2330,2325,10
20241113,115400,292069410,2330,2330,2330,2330,0
20241113,115300,292069410,2330,2330,2330,2330,0
20241113,115200,292069410,2330,2330,2330,2330,10
20241113,115100,292046110,2330,2330,2330,2330,500
20241113,115000,290881110,2330,2330,2330,2330,6000
20241113,114900,276901110,2330,2330,2330,2330,7000
20241113,114800,260591110,2330,2320,2330,2320,36
20241113,114700,260507435,2315,2315,2315,2315,305
20241113,114600,259801360,2310,2310,2310,2310,1
20241113,114500,259799050,2315,2315,2315,2315,0
20241113,114400,259799050,2315,2315,2315,2315,0
20241113,114300,259799050,2315,2310,2315,2310,222
20241113,114200,259286225,2310,2305,2310,2305,3
20241113,114100,259279305,2300,2305,2305,2300,2
20241113,114000,259274700,2315,2315,2315,2300,505
20241113,113900,258110445,2315,2315,2315,2315,1
20241113,113800,258108130,2315,2315,2315,2315,0
20241113,113700,258108130,2315,2315,2315,2315,200
20241113,113600,257645130,2315,2315,2315,2315,1
20241113,113500,257642815,2315,2325,2325,2315,3
20241113,113400,257635850,2325,2325,2325,2325,1
20241113,113300,257633525,2330,2330,2330,2330,0
20241113,113200,257633525,2330,2330,2330,2330,30
20241113,113100,257563625,2330,2330,2330,2330,1
20241113,113000,257561295,2330,2330,2330,2330,0
20241113,112900,257561295,2330,2330,2330,2330,1
20241113,112800,257558965,2330,2330,2330,2330,0
20241113,112700,257558965,2330,2330,2330,2330,1
20241113,112600,257556635,2330,2330,2330,2330,2
20241113,112500,257551975,2310,2320,2320,2310,960
20241113,112400,255330585,2330,2330,2330,2330,0
20241113,112300,255330585,2330,2325,2330,2325,21
20241113,112200,255281755,2330,2330,2330,2330,1
20241113,112100,255279425,2330,2330,2330,2330,0
20241113,112000,255279425,2330,2330,2330,2330,0
20241113,111900,255279425,2330,2330,2330,2330,0
20241113,111800,255279425,2330,2330,2330,2330,0
20241113,111700,255279425,2330,2330,2330,2330,0
20241113,111600,255279425,2330,2330,2330,2330,4
20241113,111500,255270105,2330,2330,2330,2330,1
20241113,111400,255267775,2320,2320,2320,2320,50
20241113,111300,255151775,2320,2330,2330,2320,36
20241113,111200,255068245,2320,2320,2320,2320,400
20241113,111100,254140245,2330,2330,2330,2330,0
20241113,111000,254140245,2330,2330,2330,2330,0
20241113,110900,254140245,2330,2330,2330,2330,0
20241113,110800,254140245,2330,2330,2330,2330,0
20241113,110700,254140245,2330,2330,2330,2330,0
20241113,110600,254140245,2330,2330,2330,2330,0
20241113,110500,254140245,2330,2330,2330,2330,1
20241113,110400,254137915,2315,2320,2320,2315,400
20241113,110300,253211905,2315,2320,2320,2315,500
20241113,110200,252054380,2325,2325,2325,2325,4
20241113,110100,252045080,2325,2325,2325,2325,0
20241113,110000,252045080,2325,2335,2335,2325,3
20241113,105900,252038095,2330,2330,2330,2330,2637
20241113,105800,245893885,2330,2330,2335,2330,42
20241113,105700,245795975,2330,2330,2330,2330,41
20241113,105600,245700445,2330,2335,2335,2330,3
20241113,105500,245693445,2330,2330,2330,2330,11
20241113,105400,245667815,2335,2330,2335,2330,39
20241113,105300,245576940,2330,2325,2335,2325,48
20241113,105200,245465280,2335,2335,2335,2335,1
20241113,105100,245462945,2320,2330,2330,2320,17
20241113,105000,245423385,2330,2330,2330,2330,10
20241113,104900,245400085,2330,2320,2330,2315,18
20241113,104800,245358275,2330,2330,2330,2330,2
20241113,104700,245353615,2315,2315,2315,2315,11
20241113,104600,245328150,2315,2315,2315,2315,0
20241113,104500,245328150,2315,2315,2315,2315,0
20241113,104400,245328150,2315,2315,2315,2315,0
20241113,104300,245328150,2315,2330,2330,2315,1866
20241113,104200,240980415,2320,2320,2330,2315,13
20241113,104100,240950225,2330,2315,2330,2310,403
20241113,104000,240011285,2330,2325,2330,2325,4001
20241113,103900,230691610,2310,2310,2310,2310,41
20241113,103800,230596900,2330,2310,2330,2310,33
20241113,103700,230520200,2310,2295,2310,2295,598
20241113,103600,229141680,2295,2295,2295,2295,182
20241113,103500,228723990,2295,2295,2295,2295,726
20241113,103400,227057820,2295,2305,2305,2295,5
20241113,103300,227046325,2305,2305,2305,2305,2
20241113,103200,227041715,2305,2305,2305,2305,1
20241113,103100,227039410,2305,2295,2305,2290,516
20241113,103000,225856785,2300,2300,2305,2300,24
20241113,102900,225801580,2305,2305,2305,2305,0
20241113,102800,225801580,2305,2305,2305,2305,1
20241113,102700,225799275,2295,2295,2295,2295,1
20241113,102600,225796980,2300,2305,2305,2300,4228
20241113,102500,216072565,2305,2300,2305,2300,451
20241113,102400,215035115,2300,2315,2315,2300,22
20241113,102300,214984215,2305,2315,2315,2305,4540
20241113,102200,204510690,2335,2335,2335,2335,100
20241113,102100,204277190,2335,2335,2335,2335,0
20241113,102000,204277190,2335,2335,2335,2335,0
20241113,101900,204277190,2335,2335,2335,2335,0
20241113,101800,204277190,2335,2330,2335,2330,12
20241113,101700,204249220,2335,2335,2335,2335,0
20241113,101600,204249220,2335,2335,2335,2335,0
20241113,101500,204249220,2335,2335,2335,2335,1
20241113,101400,204246885,2315,2315,2315,2315,0
20241113,101300,204246885,2315,2315,2315,2315,193
20241113,101200,203800090,2335,2335,2335,2335,0
20241113,101100,203800090,2335,2315,2335,2315,351
20241113,101000,202987505,2320,2320,2320,2320,577
20241113,100900,201648865,2320,2320,2320,2320,0
20241113,100800,201648865,2320,2320,2320,2320,0
20241113,100700,201648865,2320,2320,2320,2320,746
20241113,100600,199918145,2320,2320,2320,2320,20
20241113,100500,199871745,2320,2330,2340,2320,1853
20241113,100400,195564685,2340,2340,2340,2340,0
20241113,100300,195564685,2340,2340,2340,2340,0
20241113,100200,195564685,2340,2340,2340,2340,0
20241113,100100,195564685,2340,2335,2345,2325,503
20241113,100000,194392115,2335,2335,2335,2335,10
20241113,095900,194368765,2345,2345,2345,2345,22
20241113,095800,194317175,2345,2345,2345,2345,1
20241113,095700,194314830,2345,2340,2345,2340,51
20241113,095600,194195485,2345,2345,2345,2345,0
20241113,095500,194195485,2345,2345,2345,2345,0
20241113,095400,194195485,2345,2345,2345,2345,0
20241113,095300,194195485,2345,2335,2345,2335,41
20241113,095200,194099350,2350,2340,2350,2340,101
20241113,095100,193862935,2335,2335,2335,2335,1691
20241113,095000,189914450,2340,2340,2340,2340,0
20241113,094900,189914450,2340,2340,2340,2340,30
20241113,094800,189844250,2340,2340,2340,2340,10
20241113,094700,189820850,2340,2340,2340,2340,0
20241113,094600,189820850,2340,2335,2340,2335,2
20241113,094500,189816175,2335,2340,2340,2335,606
20241113,094400,188400350,2345,2340,2345,2340,186
20241113,094300,187965105,2340,2340,2340,2340,499
20241113,094200,186797445,2345,2350,2350,2345,3
20241113,094100,186790400,2350,2350,2350,2350,2
20241113,094000,186785700,2350,2345,2350,2345,16
20241113,093900,186748175,2350,2350,2350,2350,20
20241113,093800,186701175,2350,2350,2350,2350,101
20241113,093700,186463825,2335,2335,2335,2335,1034
20241113,093600,184049435,2350,2340,2350,2340,3
20241113,093500,184042405,2350,2335,2350,2335,419
20241113,093400,183060280,2340,2340,2340,2340,0
20241113,093300,183060280,2340,2325,2340,2320,101
20241113,093200,182825790,2345,2325,2345,2325,88
20241113,093100,182621170,2325,2320,2325,2320,11848
20241113,093000,155098465,2320,2310,2320,2310,804
20241113,092900,153241185,2310,2310,2310,2310,541
20241113,092800,151991475,2310,2315,2315,2310,1933
20241113,092700,147518330,2315,2320,2325,2315,54
20241113,092600,147393275,2320,2315,2320,2315,288
20241113,092500,146725495,2320,2325,2325,2320,77
20241113,092400,146546480,2325,2325,2325,2325,1000
20241113,092300,144221480,2325,2325,2325,2325,193
20241113,092200,143772755,2325,2325,2325,2325,1
20241113,092100,143770430,2320,2325,2325,2320,429
20241113,092000,142774900,2325,2325,2325,2325,357
20241113,091900,141944875,2325,2325,2325,2325,0
20241113,091800,141944875,2325,2335,2335,2325,4630
20241113,091700,131173885,2335,2340,2340,2335,513
20241113,091600,129973470,2360,2340,2360,2335,141
20241113,091500,129642330,2360,2360,2360,2360,20
20241113,091400,129595130,2360,2355,2360,2355,100
20241113,091300,129359470,2345,2355,2355,2340,336
20241113,091200,128573050,2345,2360,2360,2345,1007
20241113,091100,126211520,2360,2340,2360,2340,4892
20241113,091000,114683845,2320,2345,2345,2320,9233
20241113,090900,93263260,2340,2335,2340,2315,5524
20241113,090800,80370490,2335,2340,2340,2305,6773
20241113,090700,64663050,2350,2345,2350,2345,546
20241113,090600,63380360,2360,2355,2360,2350,439
20241113,090500,62348200,2350,2360,2360,2350,528
20241113,090400,61107355,2365,2365,2365,2365,1
20241113,090300,61104990,2350,2350,2350,2350,1607
20241113,090200,57328540,2350,2340,2350,2340,5046
20241113,090100,45474770,2320,2340,2340,2320,5925
20241113,090000,31711310,2340,2305,2350,2305,13756