KissMeData/039240/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,192100,233019875,2740,2740,2740,2740,547
20241112,192000,233019875,2740,2740,2740,2740,0
20241112,191900,233019875,2740,2740,2740,2740,0
20241112,191800,233019875,2740,2740,2740,2740,0
20241112,191700,233019875,2740,2740,2740,2740,0
20241112,191600,233019875,2740,2740,2740,2740,0
20241112,191500,233019875,2740,2740,2740,2740,0
20241112,191400,233019875,2740,2740,2740,2740,0
20241112,191300,233019875,2740,2740,2740,2740,0
20241112,191200,233019875,2740,2740,2740,2740,0
20241112,191100,233019875,2740,2740,2740,2740,0
20241112,191000,233019875,2740,2740,2740,2740,0
20241112,190900,233019875,2740,2740,2740,2740,0
20241112,190800,233019875,2740,2740,2740,2740,0
20241112,190700,233019875,2740,2740,2740,2740,0
20241112,190600,233019875,2740,2740,2740,2740,0
20241112,190500,233019875,2740,2740,2740,2740,0
20241112,190400,233019875,2740,2740,2740,2740,0
20241112,190300,233019875,2740,2740,2740,2740,0
20241112,190200,233019875,2740,2740,2740,2740,0
20241112,190100,233019875,2740,2740,2740,2740,0
20241112,190000,233019875,2740,2740,2740,2740,0
20241112,185900,233019875,2740,2740,2740,2740,0
20241112,185800,233019875,2740,2740,2740,2740,0
20241112,185700,233019875,2740,2740,2740,2740,0
20241112,185600,233019875,2740,2740,2740,2740,0
20241112,185500,233019875,2740,2740,2740,2740,0
20241112,185400,233019875,2740,2740,2740,2740,0
20241112,185300,233019875,2740,2740,2740,2740,0
20241112,185200,233019875,2740,2740,2740,2740,0
20241112,185100,233019875,2740,2740,2740,2740,547
20241112,185000,233019875,2740,2740,2740,2740,0
20241112,184900,233019875,2740,2740,2740,2740,0
20241112,184800,233019875,2740,2740,2740,2740,0
20241112,184700,233019875,2740,2740,2740,2740,0
20241112,184600,233019875,2740,2740,2740,2740,0
20241112,184500,233019875,2740,2740,2740,2740,0
20241112,184400,233019875,2740,2740,2740,2740,0
20241112,184300,233019875,2740,2740,2740,2740,0
20241112,184200,233019875,2740,2740,2740,2740,0
20241112,184100,233019875,2740,2740,2740,2740,0
20241112,184000,233019875,2740,2740,2740,2740,0
20241112,183900,233019875,2740,2740,2740,2740,0
20241112,183800,233019875,2740,2740,2740,2740,0
20241112,183700,233019875,2740,2740,2740,2740,0
20241112,183600,233019875,2740,2740,2740,2740,0
20241112,183500,233019875,2740,2740,2740,2740,0
20241112,183400,233019875,2740,2740,2740,2740,0
20241112,183300,233019875,2740,2740,2740,2740,0
20241112,183200,233019875,2740,2740,2740,2740,0
20241112,183100,233019875,2740,2740,2740,2740,0
20241112,183000,233019875,2740,2740,2740,2740,0
20241112,182900,233019875,2740,2740,2740,2740,0
20241112,182800,233019875,2740,2740,2740,2740,0
20241112,182700,233019875,2740,2740,2740,2740,0
20241112,182600,233019875,2740,2740,2740,2740,0
20241112,182500,233019875,2740,2740,2740,2740,0
20241112,182400,233019875,2740,2740,2740,2740,0
20241112,182300,233019875,2740,2740,2740,2740,0
20241112,182200,233019875,2740,2740,2740,2740,0
20241112,182100,233019875,2740,2740,2740,2740,547
20241112,182000,233019875,2740,2740,2740,2740,0
20241112,181900,233019875,2740,2740,2740,2740,0
20241112,181800,233019875,2740,2740,2740,2740,0
20241112,181700,233019875,2740,2740,2740,2740,0
20241112,181600,233019875,2740,2740,2740,2740,0
20241112,181500,233019875,2740,2740,2740,2740,0
20241112,181400,233019875,2740,2740,2740,2740,0
20241112,181300,233019875,2740,2740,2740,2740,0
20241112,181200,233019875,2740,2740,2740,2740,0
20241112,181100,233019875,2740,2740,2740,2740,0
20241112,181000,233019875,2740,2740,2740,2740,0
20241112,180900,233019875,2740,2740,2740,2740,0
20241112,180800,233019875,2740,2740,2740,2740,0
20241112,180700,233019875,2740,2740,2740,2740,0
20241112,180600,233019875,2740,2740,2740,2740,0
20241112,180500,233019875,2740,2740,2740,2740,0
20241112,180400,233019875,2740,2740,2740,2740,0
20241112,180300,233019875,2740,2740,2740,2740,0
20241112,180200,233019875,2740,2740,2740,2740,0
20241112,180100,233019875,2740,2740,2740,2740,0
20241112,180000,233019875,2740,2740,2740,2740,0
20241112,175900,233019875,2740,2740,2740,2740,0
20241112,175800,233019875,2740,2740,2740,2740,0
20241112,175700,233019875,2740,2740,2740,2740,0
20241112,175600,233019875,2740,2740,2740,2740,0
20241112,175500,233019875,2740,2740,2740,2740,0
20241112,175400,233019875,2740,2740,2740,2740,0
20241112,175300,233019875,2740,2740,2740,2740,0
20241112,175200,233019875,2740,2740,2740,2740,0
20241112,175100,233019875,2740,2740,2740,2740,547
20241112,175000,233019875,2740,2740,2740,2740,0
20241112,174900,233019875,2740,2740,2740,2740,0
20241112,174800,233019875,2740,2740,2740,2740,0
20241112,174700,233019875,2740,2740,2740,2740,0
20241112,174600,233019875,2740,2740,2740,2740,0
20241112,174500,233019875,2740,2740,2740,2740,0
20241112,174400,233019875,2740,2740,2740,2740,0
20241112,174300,233019875,2740,2740,2740,2740,0
20241112,174200,233019875,2740,2740,2740,2740,0
20241112,174100,233019875,2740,2740,2740,2740,0
20241112,174000,233019875,2740,2740,2740,2740,0
20241112,173900,233019875,2740,2740,2740,2740,0
20241112,173800,233019875,2740,2740,2740,2740,0
20241112,173700,233019875,2740,2740,2740,2740,0
20241112,173600,233019875,2740,2740,2740,2740,0
20241112,173500,233019875,2740,2740,2740,2740,0
20241112,173400,233019875,2740,2740,2740,2740,0
20241112,173300,233019875,2740,2740,2740,2740,0
20241112,173200,233019875,2740,2740,2740,2740,0
20241112,173100,233019875,2740,2740,2740,2740,0
20241112,173000,233019875,2740,2740,2740,2740,0
20241112,172900,233019875,2740,2740,2740,2740,0
20241112,172800,233019875,2740,2740,2740,2740,0
20241112,172700,233019875,2740,2740,2740,2740,0
20241112,172600,233019875,2740,2740,2740,2740,0
20241112,172500,233019875,2740,2740,2740,2740,0
20241112,172400,233019875,2740,2740,2740,2740,0
20241112,172300,233019875,2740,2740,2740,2740,0
20241112,172200,233019875,2740,2740,2740,2740,0
20241112,172100,233019875,2740,2740,2740,2740,547
20241112,172000,233019875,2740,2740,2740,2740,0
20241112,171900,233019875,2740,2740,2740,2740,0
20241112,171800,233019875,2740,2740,2740,2740,0
20241112,171700,233019875,2740,2740,2740,2740,0
20241112,171600,233019875,2740,2740,2740,2740,0
20241112,171500,233019875,2740,2740,2740,2740,0
20241112,171400,233019875,2740,2740,2740,2740,0
20241112,171300,233019875,2740,2740,2740,2740,0
20241112,171200,233019875,2740,2740,2740,2740,0
20241112,171100,233019875,2740,2740,2740,2740,0
20241112,171000,233019875,2740,2740,2740,2740,0
20241112,170900,233019875,2740,2740,2740,2740,0
20241112,170800,233019875,2740,2740,2740,2740,0
20241112,170700,233019875,2740,2740,2740,2740,0
20241112,170600,233019875,2740,2740,2740,2740,0
20241112,170500,233019875,2740,2740,2740,2740,0
20241112,170400,233019875,2740,2740,2740,2740,0
20241112,170300,233019875,2740,2740,2740,2740,0
20241112,170200,233019875,2740,2740,2740,2740,0
20241112,170100,233019875,2740,2740,2740,2740,0
20241112,170000,233019875,2740,2740,2740,2740,0
20241112,165900,233019875,2740,2740,2740,2740,0
20241112,165800,233019875,2740,2740,2740,2740,0
20241112,165700,233019875,2740,2740,2740,2740,0
20241112,165600,233019875,2740,2740,2740,2740,0
20241112,165500,233019875,2740,2740,2740,2740,0
20241112,165400,233019875,2740,2740,2740,2740,0
20241112,165300,233019875,2740,2740,2740,2740,0
20241112,165200,233019875,2740,2740,2740,2740,0
20241112,165100,233019875,2740,2740,2740,2740,547
20241112,165000,233019875,2740,2740,2740,2740,0
20241112,164900,233019875,2740,2740,2740,2740,0
20241112,164800,233019875,2740,2740,2740,2740,0
20241112,164700,233019875,2740,2740,2740,2740,0
20241112,164600,233019875,2740,2740,2740,2740,0
20241112,164500,233019875,2740,2740,2740,2740,0
20241112,164400,233019875,2740,2740,2740,2740,0
20241112,164300,233019875,2740,2740,2740,2740,0
20241112,164200,233019875,2740,2740,2740,2740,0
20241112,164100,233019875,2740,2740,2740,2740,0
20241112,164000,233019875,2740,2740,2740,2740,0
20241112,163900,233019875,2740,2740,2740,2740,0
20241112,163800,233019875,2740,2740,2740,2740,0
20241112,163700,233019875,2740,2740,2740,2740,0
20241112,163600,233019875,2740,2740,2740,2740,0
20241112,163500,233019875,2740,2740,2740,2740,0
20241112,163400,233019875,2740,2740,2740,2740,0
20241112,163300,233019875,2740,2740,2740,2740,0
20241112,163200,233019875,2740,2740,2740,2740,0
20241112,163100,233019875,2740,2740,2740,2740,0
20241112,163000,233019875,2740,2740,2740,2740,0
20241112,162900,233019875,2740,2740,2740,2740,0
20241112,162800,233019875,2740,2740,2740,2740,0
20241112,162700,233019875,2740,2740,2740,2740,0
20241112,162600,233019875,2740,2740,2740,2740,0
20241112,162500,233019875,2740,2740,2740,2740,0
20241112,162400,233019875,2740,2740,2740,2740,0
20241112,162300,233019875,2740,2740,2740,2740,0
20241112,162200,233019875,2740,2740,2740,2740,0
20241112,162100,233019875,2740,2740,2740,2740,547
20241112,162000,233019875,2740,2740,2740,2740,0
20241112,161900,233019875,2740,2740,2740,2740,0
20241112,161800,233019875,2740,2740,2740,2740,0
20241112,161700,233019875,2740,2740,2740,2740,0
20241112,161600,233019875,2740,2740,2740,2740,0
20241112,161500,233019875,2740,2740,2740,2740,0
20241112,161400,233019875,2740,2740,2740,2740,0
20241112,161300,233019875,2740,2740,2740,2740,0
20241112,161200,233019875,2740,2740,2740,2740,0
20241112,161100,233019875,2740,2740,2740,2740,0
20241112,161000,233019875,2740,2740,2740,2740,0
20241112,160900,233019875,2740,2740,2740,2740,0
20241112,160800,233019875,2740,2740,2740,2740,0
20241112,160700,233019875,2740,2740,2740,2740,0
20241112,160600,233019875,2740,2740,2740,2740,0
20241112,160500,233019875,2740,2740,2740,2740,0
20241112,160400,233019875,2740,2740,2740,2740,0
20241112,160300,233019875,2740,2740,2740,2740,0
20241112,160200,233019875,2740,2740,2740,2740,0
20241112,160100,233019875,2740,2740,2740,2740,0
20241112,160000,233019875,2740,2740,2740,2740,0
20241112,155900,233019875,2740,2740,2740,2740,0
20241112,155800,233019875,2740,2740,2740,2740,0
20241112,155700,233019875,2740,2740,2740,2740,0
20241112,155600,233019875,2740,2740,2740,2740,0
20241112,155500,233019875,2740,2740,2740,2740,0
20241112,155400,233019875,2740,2740,2740,2740,0
20241112,155300,233019875,2740,2740,2740,2740,0
20241112,155200,233019875,2740,2740,2740,2740,0
20241112,155100,233019875,2740,2740,2740,2740,547
20241112,155000,233019875,2740,2740,2740,2740,0
20241112,154900,233019875,2740,2740,2740,2740,0
20241112,154800,233019875,2740,2740,2740,2740,0
20241112,154700,233019875,2740,2740,2740,2740,0
20241112,154600,233019875,2740,2740,2740,2740,0
20241112,154500,233019875,2740,2740,2740,2740,0
20241112,154400,233019875,2740,2740,2740,2740,0
20241112,154300,233019875,2740,2740,2740,2740,0
20241112,154200,233019875,2740,2740,2740,2740,0
20241112,154100,233019875,2740,2740,2740,2740,0
20241112,154000,233019875,2740,2740,2740,2740,0
20241112,153900,233019875,2740,2740,2740,2740,0
20241112,153800,233019875,2740,2740,2740,2740,0
20241112,153700,233019875,2740,2740,2740,2740,0
20241112,153600,233019875,2740,2740,2740,2740,0
20241112,153500,233019875,2740,2740,2740,2740,0
20241112,153400,233019875,2740,2740,2740,2740,0
20241112,153300,233019875,2740,2740,2740,2740,0
20241112,153200,233019875,2740,2740,2740,2740,0
20241112,153100,233019875,2740,2740,2740,2740,0
20241112,153000,233019875,2740,2740,2740,2740,547
20241112,152900,231521095,2740,2740,2740,2740,0
20241112,152800,231521095,2740,2740,2740,2740,0
20241112,152700,231521095,2740,2740,2740,2740,0
20241112,152600,231521095,2740,2740,2740,2740,0
20241112,152500,231521095,2740,2740,2740,2740,0
20241112,152400,231521095,2740,2740,2740,2740,0
20241112,152300,231521095,2740,2740,2740,2740,0
20241112,152200,231521095,2740,2740,2740,2740,0
20241112,152100,231521095,2740,2740,2740,2740,0
20241112,152000,231521095,2740,2740,2740,2740,0
20241112,151900,231521095,2740,2740,2740,2740,0
20241112,151800,231521095,2740,2740,2740,2740,778
20241112,151700,229389375,2745,2745,2745,2745,5
20241112,151600,229375650,2745,2740,2745,2740,456
20241112,151500,228126205,2745,2740,2745,2740,160
20241112,151400,227687800,2740,2740,2740,2740,324
20241112,151300,226800040,2745,2745,2745,2745,5
20241112,151200,226786315,2745,2745,2745,2745,0
20241112,151100,226786315,2745,2745,2745,2745,13
20241112,151000,226750630,2745,2745,2745,2745,7
20241112,150900,226731415,2740,2740,2740,2740,12
20241112,150800,226698535,2745,2740,2745,2740,11
20241112,150700,226668390,2745,2745,2745,2745,0
20241112,150600,226668390,2745,2745,2745,2745,0
20241112,150500,226668390,2745,2745,2745,2745,0
20241112,150400,226668390,2745,2745,2745,2745,0
20241112,150300,226668390,2745,2745,2745,2745,29
20241112,150200,226588785,2745,2745,2745,2745,0
20241112,150100,226588785,2745,2745,2745,2745,0
20241112,150000,226588785,2745,2745,2745,2745,5
20241112,145900,226575060,2745,2745,2745,2745,0
20241112,145800,226575060,2745,2745,2745,2745,0
20241112,145700,226575060,2745,2745,2745,2745,100
20241112,145600,226300560,2745,2745,2745,2745,0
20241112,145500,226300560,2745,2745,2745,2745,0
20241112,145400,226300560,2745,2745,2745,2745,0
20241112,145300,226300560,2745,2750,2750,2745,805
20241112,145200,224088690,2755,2755,2755,2755,0
20241112,145100,224088690,2755,2755,2755,2755,0
20241112,145000,224088690,2755,2750,2755,2750,441
20241112,144900,222874125,2750,2750,2750,2750,0
20241112,144800,222874125,2750,2750,2750,2750,1
20241112,144700,222871375,2750,2745,2750,2745,60
20241112,144600,222706380,2745,2750,2750,2745,24
20241112,144500,222640390,2755,2755,2755,2750,8
20241112,144400,222618380,2750,2745,2755,2745,26
20241112,144300,222546970,2750,2750,2750,2750,0
20241112,144200,222546970,2750,2750,2750,2750,0
20241112,144100,222546970,2750,2750,2750,2750,0
20241112,144000,222546970,2750,2750,2750,2750,10
20241112,143900,222519470,2750,2750,2750,2750,3
20241112,143800,222511220,2750,2755,2755,2750,15
20241112,143700,222469965,2750,2750,2750,2750,3
20241112,143600,222461715,2755,2750,2755,2750,140
20241112,143500,222076700,2755,2755,2755,2755,0
20241112,143400,222076700,2755,2755,2755,2755,0
20241112,143300,222076700,2755,2755,2755,2755,304
20241112,143200,221239180,2760,2760,2760,2760,0
20241112,143100,221239180,2760,2760,2760,2760,1
20241112,143000,221236420,2755,2755,2755,2755,0
20241112,142900,221236420,2755,2755,2755,2755,0
20241112,142800,221236420,2755,2755,2755,2755,77
20241112,142700,221024285,2755,2755,2755,2755,28
20241112,142600,220947145,2765,2765,2765,2765,0
20241112,142500,220947145,2765,2765,2765,2765,0
20241112,142400,220947145,2765,2765,2765,2765,0
20241112,142300,220947145,2765,2765,2765,2765,1
20241112,142200,220944380,2765,2760,2765,2760,2
20241112,142100,220938855,2765,2760,2765,2755,159
20241112,142000,220500700,2760,2760,2765,2760,3
20241112,141900,220492415,2760,2765,2765,2760,721
20241112,141800,218498955,2765,2765,2765,2765,0
20241112,141700,218498955,2765,2760,2765,2760,400
20241112,141600,217394455,2760,2760,2760,2760,0
20241112,141500,217394455,2760,2760,2760,2760,0
20241112,141400,217394455,2760,2760,2760,2760,0
20241112,141300,217394455,2760,2760,2760,2760,0
20241112,141200,217394455,2760,2760,2760,2760,4
20241112,141100,217383415,2760,2760,2760,2760,0
20241112,141000,217383415,2760,2760,2760,2760,0
20241112,140900,217383415,2760,2760,2760,2760,27
20241112,140800,217308895,2760,2760,2760,2760,46
20241112,140700,217181935,2760,2760,2760,2760,257
20241112,140600,216472615,2760,2760,2760,2760,0
20241112,140500,216472615,2760,2760,2760,2760,0
20241112,140400,216472615,2760,2760,2760,2760,362
20241112,140300,215473495,2760,2760,2760,2760,0
20241112,140200,215473495,2760,2760,2760,2760,0
20241112,140100,215473495,2760,2760,2760,2760,1
20241112,140000,215470735,2760,2760,2760,2760,10
20241112,135900,215443135,2760,2760,2760,2760,0
20241112,135800,215443135,2760,2760,2760,2760,0
20241112,135700,215443135,2760,2760,2760,2760,0
20241112,135600,215443135,2760,2760,2760,2760,548
20241112,135500,213930655,2760,2760,2760,2760,0
20241112,135400,213930655,2760,2755,2760,2755,2
20241112,135300,213925140,2755,2755,2755,2755,0
20241112,135200,213925140,2755,2755,2755,2755,1000
20241112,135100,211170140,2755,2755,2755,2755,284
20241112,135000,210387720,2755,2755,2755,2755,716
20241112,134900,208415140,2755,2755,2755,2755,0
20241112,134800,208415140,2755,2755,2755,2755,1
20241112,134700,208412385,2750,2750,2750,2750,0
20241112,134600,208412385,2750,2745,2750,2745,452
20241112,134500,207169390,2750,2745,2750,2740,17
20241112,134400,207122790,2750,2750,2750,2750,0
20241112,134300,207122790,2750,2750,2750,2750,0
20241112,134200,207122790,2750,2750,2750,2750,0
20241112,134100,207122790,2750,2750,2750,2750,0
20241112,134000,207122790,2750,2750,2750,2750,0
20241112,133900,207122790,2750,2750,2750,2750,0
20241112,133800,207122790,2750,2750,2750,2750,0
20241112,133700,207122790,2750,2750,2750,2750,0
20241112,133600,207122790,2750,2745,2750,2745,363
20241112,133500,206124550,2750,2740,2750,2740,5
20241112,133400,206110820,2750,2750,2750,2750,0
20241112,133300,206110820,2750,2750,2750,2750,0
20241112,133200,206110820,2750,2750,2750,2750,2
20241112,133100,206105320,2735,2735,2750,2735,23
20241112,133000,206042255,2730,2745,2745,2730,3001
20241112,132900,197847705,2750,2745,2750,2745,14
20241112,132800,197809240,2745,2745,2745,2745,2
20241112,132700,197803750,2750,2750,2750,2750,0
20241112,132600,197803750,2750,2750,2750,2750,0
20241112,132500,197803750,2750,2750,2750,2750,0
20241112,132400,197803750,2750,2750,2750,2750,0
20241112,132300,197803750,2750,2740,2750,2740,3
20241112,132200,197795510,2740,2740,2740,2740,0
20241112,132100,197795510,2740,2740,2740,2740,1
20241112,132000,197792770,2750,2750,2750,2750,0
20241112,131900,197792770,2750,2750,2750,2730,114
20241112,131800,197481250,2735,2740,2750,2730,1674
20241112,131700,192909765,2750,2745,2750,2735,1009
20241112,131600,190148205,2750,2745,2750,2745,2
20241112,131500,190142710,2745,2745,2745,2735,2004
20241112,131400,184660030,2755,2755,2755,2755,0
20241112,131300,184660030,2755,2755,2755,2755,0
20241112,131200,184660030,2755,2755,2755,2755,0
20241112,131100,184660030,2755,2750,2755,2745,7
20241112,131000,184640770,2750,2750,2750,2750,1
20241112,130900,184638020,2755,2755,2755,2755,0
20241112,130800,184638020,2755,2755,2755,2755,0
20241112,130700,184638020,2755,2755,2755,2755,0
20241112,130600,184638020,2755,2755,2755,2755,0
20241112,130500,184638020,2755,2755,2755,2755,0
20241112,130400,184638020,2755,2755,2755,2755,0
20241112,130300,184638020,2755,2745,2755,2745,40
20241112,130200,184528030,2750,2745,2750,2745,1465
20241112,130100,180506590,2740,2740,2740,2740,0
20241112,130000,180506590,2740,2755,2755,2735,9751
20241112,125900,153797300,2760,2760,2760,2760,0
20241112,125800,153797300,2760,2760,2760,2760,0
20241112,125700,153797300,2760,2760,2760,2760,0
20241112,125600,153797300,2760,2760,2760,2750,5
20241112,125500,153783515,2745,2755,2755,2745,1254
20241112,125400,150340385,2760,2760,2760,2760,0
20241112,125300,150340385,2760,2755,2760,2755,6
20241112,125200,150323850,2750,2750,2750,2750,5
20241112,125100,150310100,2750,2750,2750,2750,89
20241112,125000,150065350,2760,2760,2760,2760,0
20241112,124900,150065350,2760,2760,2760,2760,0
20241112,124800,150065350,2760,2755,2760,2755,4
20241112,124700,150054320,2755,2755,2755,2755,0
20241112,124600,150054320,2755,2755,2755,2755,0
20241112,124500,150054320,2755,2755,2755,2755,3
20241112,124400,150046055,2760,2760,2760,2760,0
20241112,124300,150046055,2760,2760,2760,2760,2
20241112,124200,150040535,2755,2755,2755,2755,1
20241112,124100,150037780,2765,2765,2765,2765,0
20241112,124000,150037780,2765,2765,2765,2765,0
20241112,123900,150037780,2765,2765,2765,2765,0
20241112,123800,150037780,2765,2765,2765,2765,0
20241112,123700,150037780,2765,2765,2765,2765,0
20241112,123600,150037780,2765,2765,2765,2765,0
20241112,123500,150037780,2765,2765,2765,2765,0
20241112,123400,150037780,2765,2755,2765,2755,4
20241112,123300,150026740,2755,2755,2755,2755,0
20241112,123200,150026740,2755,2755,2755,2755,0
20241112,123100,150026740,2755,2755,2755,2755,0
20241112,123000,150026740,2755,2755,2755,2755,0
20241112,122900,150026740,2755,2750,2765,2750,6
20241112,122800,150010215,2765,2760,2765,2750,1294
20241112,122700,146434380,2745,2745,2755,2735,3847
20241112,122600,135900795,2760,2740,2760,2740,13
20241112,122500,135865030,2740,2755,2755,2740,4468
20241112,122400,123594035,2760,2760,2760,2760,0
20241112,122300,123594035,2760,2760,2760,2760,2
20241112,122200,123588515,2760,2760,2760,2760,0
20241112,122100,123588515,2760,2760,2760,2760,437
20241112,122000,122382395,2765,2765,2765,2765,4
20241112,121900,122371335,2765,2765,2765,2765,0
20241112,121800,122371335,2765,2765,2765,2765,0
20241112,121700,122371335,2765,2765,2765,2765,0
20241112,121600,122371335,2765,2765,2765,2765,0
20241112,121500,122371335,2765,2765,2765,2765,0
20241112,121400,122371335,2765,2765,2765,2765,0
20241112,121300,122371335,2765,2765,2765,2765,0
20241112,121200,122371335,2765,2765,2765,2765,0
20241112,121100,122371335,2765,2765,2765,2765,0
20241112,121000,122371335,2765,2765,2765,2765,0
20241112,120900,122371335,2765,2765,2765,2765,0
20241112,120800,122371335,2765,2765,2765,2765,0
20241112,120700,122371335,2765,2765,2765,2765,0
20241112,120600,122371335,2765,2765,2765,2765,0
20241112,120500,122371335,2765,2765,2765,2765,0
20241112,120400,122371335,2765,2765,2765,2765,1
20241112,120300,122368570,2760,2760,2760,2760,40
20241112,120200,122258170,2765,2765,2765,2765,0
20241112,120100,122258170,2765,2765,2765,2765,1
20241112,120000,122255405,2765,2765,2765,2765,0
20241112,115900,122255405,2765,2765,2765,2765,0
20241112,115800,122255405,2765,2765,2765,2765,0
20241112,115700,122255405,2765,2765,2765,2765,0
20241112,115600,122255405,2765,2765,2765,2765,1
20241112,115500,122252640,2760,2760,2760,2760,0
20241112,115400,122252640,2760,2760,2760,2760,54
20241112,115300,122103600,2760,2760,2760,2760,0
20241112,115200,122103600,2760,2760,2760,2760,0
20241112,115100,122103600,2760,2760,2760,2760,1
20241112,115000,122100840,2765,2765,2765,2765,0
20241112,114900,122100840,2765,2760,2765,2760,1521
20241112,114800,117902865,2760,2760,2760,2760,2
20241112,114700,117897345,2760,2760,2760,2760,0
20241112,114600,117897345,2760,2765,2765,2755,4
20241112,114500,117886305,2750,2745,2765,2745,1407
20241112,114400,114023970,2745,2745,2745,2745,0
20241112,114300,114023970,2745,2745,2745,2745,62
20241112,114200,113853780,2745,2745,2745,2745,1
20241112,114100,113851035,2740,2765,2765,2740,9326
20241112,114000,88188800,2765,2765,2765,2765,0
20241112,113900,88188800,2765,2765,2765,2765,1000
20241112,113800,85423800,2770,2770,2770,2770,0
20241112,113700,85423800,2770,2770,2770,2770,110
20241112,113600,85119100,2770,2770,2770,2770,0
20241112,113500,85119100,2770,2770,2770,2770,10
20241112,113400,85091400,2770,2770,2770,2770,237
20241112,113300,84434910,2770,2770,2770,2770,0
20241112,113200,84434910,2770,2770,2770,2770,49
20241112,113100,84299180,2775,2775,2775,2775,0
20241112,113000,84299180,2775,2775,2775,2775,1
20241112,112900,84296405,2775,2775,2775,2775,0
20241112,112800,84296405,2775,2775,2775,2775,0
20241112,112700,84296405,2775,2775,2775,2775,0
20241112,112600,84296405,2775,2775,2775,2775,2
20241112,112500,84290855,2775,2775,2775,2775,2180
20241112,112400,78241355,2780,2780,2780,2780,0
20241112,112300,78241355,2780,2780,2780,2780,0
20241112,112200,78241355,2780,2780,2780,2780,1
20241112,112100,78238575,2775,2775,2775,2775,1
20241112,112000,78235800,2780,2775,2780,2775,46
20241112,111900,78108005,2775,2775,2775,2775,0
20241112,111800,78108005,2775,2775,2775,2775,0
20241112,111700,78108005,2775,2775,2775,2775,0
20241112,111600,78108005,2775,2775,2775,2775,0
20241112,111500,78108005,2775,2775,2775,2775,0
20241112,111400,78108005,2775,2775,2775,2775,10
20241112,111300,78080255,2775,2775,2775,2775,13
20241112,111200,78044180,2780,2780,2780,2780,0
20241112,111100,78044180,2780,2775,2780,2775,6
20241112,111000,78027510,2775,2765,2775,2765,101
20241112,110900,77748220,2765,2770,2770,2765,700
20241112,110800,75812220,2775,2775,2775,2775,3
20241112,110700,75803895,2775,2775,2775,2775,0
20241112,110600,75803895,2775,2775,2775,2775,0
20241112,110500,75803895,2775,2775,2780,2775,102
20241112,110400,75520350,2780,2780,2780,2780,0
20241112,110300,75520350,2780,2780,2780,2780,0
20241112,110200,75520350,2780,2780,2780,2780,0
20241112,110100,75520350,2780,2770,2780,2770,4
20241112,110000,75509260,2780,2775,2780,2775,57
20241112,105900,75351070,2770,2770,2770,2770,4065
20241112,105800,64091020,2770,2770,2770,2770,49
20241112,105700,63955290,2770,2770,2770,2770,0
20241112,105600,63955290,2770,2775,2775,2770,951
20241112,105500,61321015,2785,2785,2785,2785,0
20241112,105400,61321015,2785,2775,2785,2775,3
20241112,105300,61312680,2780,2780,2780,2770,358
20241112,105200,60320160,2785,2785,2785,2785,0
20241112,105100,60320160,2785,2785,2785,2785,0
20241112,105000,60320160,2785,2785,2785,2785,0
20241112,104900,60320160,2785,2785,2785,2785,0
20241112,104800,60320160,2785,2785,2785,2785,0
20241112,104700,60320160,2785,2785,2785,2785,0
20241112,104600,60320160,2785,2785,2785,2785,1
20241112,104500,60317375,2785,2785,2785,2785,0
20241112,104400,60317375,2785,2785,2785,2785,0
20241112,104300,60317375,2785,2785,2785,2785,0
20241112,104200,60317375,2785,2785,2785,2785,0
20241112,104100,60317375,2785,2785,2785,2785,0
20241112,104000,60317375,2785,2785,2785,2785,0
20241112,103900,60317375,2785,2785,2785,2785,1
20241112,103800,60314590,2780,2780,2780,2780,0
20241112,103700,60314590,2780,2785,2785,2780,389
20241112,103600,59231375,2780,2780,2780,2780,387
20241112,103500,58155515,2780,2780,2780,2780,0
20241112,103400,58155515,2780,2780,2780,2780,0
20241112,103300,58155515,2780,2780,2780,2780,0
20241112,103200,58155515,2780,2780,2780,2780,0
20241112,103100,58155515,2780,2780,2780,2780,0
20241112,103000,58155515,2780,2780,2780,2780,0
20241112,102900,58155515,2780,2780,2780,2780,0
20241112,102800,58155515,2780,2780,2780,2780,0
20241112,102700,58155515,2780,2780,2780,2780,0
20241112,102600,58155515,2780,2780,2780,2780,0
20241112,102500,58155515,2780,2780,2780,2780,0
20241112,102400,58155515,2780,2780,2780,2780,10
20241112,102300,58127715,2780,2780,2780,2780,200
20241112,102200,57571715,2780,2780,2780,2780,100
20241112,102100,57293715,2780,2780,2780,2780,0
20241112,102000,57293715,2780,2775,2780,2775,2
20241112,101900,57288160,2775,2780,2780,2770,7
20241112,101800,57268735,2780,2770,2780,2770,10
20241112,101700,57240945,2780,2770,2780,2770,5
20241112,101600,57227065,2780,2770,2780,2770,5
20241112,101500,57213175,2775,2770,2775,2770,1800
20241112,101400,52227170,2770,2770,2770,2770,0
20241112,101300,52227170,2770,2770,2770,2770,0
20241112,101200,52227170,2770,2770,2770,2770,30
20241112,101100,52144070,2770,2765,2770,2765,101
20241112,101000,51864800,2770,2770,2770,2770,0
20241112,100900,51864800,2770,2770,2770,2770,0
20241112,100800,51864800,2770,2770,2770,2770,1
20241112,100700,51862030,2770,2770,2770,2770,0
20241112,100600,51862030,2770,2770,2770,2770,0
20241112,100500,51862030,2770,2770,2770,2770,0
20241112,100400,51862030,2770,2770,2770,2770,0
20241112,100300,51862030,2770,2770,2770,2770,2
20241112,100200,51856490,2765,2760,2770,2760,627
20241112,100100,50122845,2755,2760,2760,2745,3032
20241112,100000,41775730,2765,2765,2765,2765,10
20241112,095900,41748080,2765,2770,2770,2765,9
20241112,095800,41723155,2770,2770,2770,2770,100
20241112,095700,41446155,2770,2770,2770,2770,0
20241112,095600,41446155,2770,2770,2770,2770,0
20241112,095500,41446155,2770,2770,2770,2770,0
20241112,095400,41446155,2770,2770,2770,2770,0
20241112,095300,41446155,2770,2765,2770,2765,3
20241112,095200,41437855,2765,2755,2765,2755,179
20241112,095100,40944380,2755,2780,2785,2755,6860
20241112,095000,21957585,2785,2785,2785,2785,0
20241112,094900,21957585,2785,2785,2785,2785,0
20241112,094800,21957585,2785,2785,2785,2785,0
20241112,094700,21957585,2785,2785,2785,2780,132
20241112,094600,21590610,2775,2775,2775,2775,1
20241112,094500,21587835,2785,2770,2785,2770,201
20241112,094400,21031045,2785,2785,2785,2785,0
20241112,094300,21031045,2785,2785,2785,2775,173
20241112,094200,20549250,2785,2785,2785,2775,18
20241112,094100,20499175,2785,2775,2785,2775,20
20241112,094000,20443545,2785,2785,2785,2785,0
20241112,093900,20443545,2785,2775,2785,2775,185
20241112,093800,19930140,2775,2770,2775,2770,59
20241112,093700,19766705,2770,2770,2770,2770,114
20241112,093600,19450925,2775,2780,2780,2775,1019
20241112,093500,16623100,2795,2795,2795,2795,0
20241112,093400,16623100,2795,2795,2795,2795,0
20241112,093300,16623100,2795,2795,2795,2795,10
20241112,093200,16595150,2795,2780,2795,2780,2
20241112,093100,16589575,2790,2795,2805,2775,814
20241112,093000,14324180,2810,2795,2810,2795,5
20241112,092900,14310170,2790,2800,2800,2790,1679
20241112,092800,9617365,2805,2800,2805,2800,4
20241112,092700,9606150,2800,2800,2800,2800,0
20241112,092600,9606150,2800,2800,2800,2800,1
20241112,092500,9603350,2790,2790,2790,2790,2
20241112,092400,9597770,2810,2790,2810,2790,7
20241112,092300,9578140,2810,2790,2810,2790,145
20241112,092200,9172140,2800,2795,2800,2795,600
20241112,092100,7492440,2790,2790,2790,2790,110
20241112,092000,7185540,2790,2790,2790,2790,541
20241112,091900,5676150,2795,2795,2795,2795,0
20241112,091800,5676150,2795,2795,2795,2795,545
20241112,091700,4152875,2810,2810,2810,2810,0
20241112,091600,4152875,2810,2810,2810,2810,0
20241112,091500,4152875,2810,2800,2810,2800,404
20241112,091400,3021655,2805,2800,2820,2800,104
20241112,091300,2730410,2810,2810,2810,2810,0
20241112,091200,2730410,2810,2800,2810,2800,6
20241112,091100,2713580,2800,2795,2800,2795,11
20241112,091000,2682830,2795,2795,2795,2795,292
20241112,090900,1866690,2810,2810,2810,2810,0
20241112,090800,1866690,2810,2810,2810,2810,1
20241112,090700,1863880,2795,2795,2795,2795,9
20241112,090600,1838725,2795,2795,2795,2795,0
20241112,090500,1838725,2795,2820,2820,2795,630
20241112,090400,67715,2820,2820,2825,2820,20
20241112,090300,11280,2825,2825,2825,2825,0
20241112,090200,11280,2825,2825,2825,2825,0
20241112,090100,11280,2825,2825,2825,2825,0
20241112,090000,11280,2825,2820,2825,2815,4