KissMeData/058110/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,193600,648712240,2410,2410,2410,2410,996
20241112,193500,648712240,2410,2410,2410,2410,0
20241112,193400,648712240,2410,2410,2410,2410,0
20241112,193300,648712240,2410,2410,2410,2410,0
20241112,193200,648712240,2410,2410,2410,2410,0
20241112,193100,648712240,2410,2410,2410,2410,0
20241112,193000,648712240,2410,2410,2410,2410,0
20241112,192900,648712240,2410,2410,2410,2410,0
20241112,192800,648712240,2410,2410,2410,2410,0
20241112,192700,648712240,2410,2410,2410,2410,0
20241112,192600,648712240,2410,2410,2410,2410,0
20241112,192500,648712240,2410,2410,2410,2410,0
20241112,192400,648712240,2410,2410,2410,2410,0
20241112,192300,648712240,2410,2410,2410,2410,0
20241112,192200,648712240,2410,2410,2410,2410,0
20241112,192100,648712240,2410,2410,2410,2410,0
20241112,192000,648712240,2410,2410,2410,2410,0
20241112,191900,648712240,2410,2410,2410,2410,0
20241112,191800,648712240,2410,2410,2410,2410,0
20241112,191700,648712240,2410,2410,2410,2410,0
20241112,191600,648712240,2410,2410,2410,2410,0
20241112,191500,648712240,2410,2410,2410,2410,0
20241112,191400,648712240,2410,2410,2410,2410,0
20241112,191300,648712240,2410,2410,2410,2410,0
20241112,191200,648712240,2410,2410,2410,2410,0
20241112,191100,648712240,2410,2410,2410,2410,0
20241112,191000,648712240,2410,2410,2410,2410,0
20241112,190900,648712240,2410,2410,2410,2410,0
20241112,190800,648712240,2410,2410,2410,2410,0
20241112,190700,648712240,2410,2410,2410,2410,0
20241112,190600,648712240,2410,2410,2410,2410,996
20241112,190500,648712240,2410,2410,2410,2410,0
20241112,190400,648712240,2410,2410,2410,2410,0
20241112,190300,648712240,2410,2410,2410,2410,0
20241112,190200,648712240,2410,2410,2410,2410,0
20241112,190100,648712240,2410,2410,2410,2410,0
20241112,190000,648712240,2410,2410,2410,2410,0
20241112,185900,648712240,2410,2410,2410,2410,0
20241112,185800,648712240,2410,2410,2410,2410,0
20241112,185700,648712240,2410,2410,2410,2410,0
20241112,185600,648712240,2410,2410,2410,2410,0
20241112,185500,648712240,2410,2410,2410,2410,0
20241112,185400,648712240,2410,2410,2410,2410,0
20241112,185300,648712240,2410,2410,2410,2410,0
20241112,185200,648712240,2410,2410,2410,2410,0
20241112,185100,648712240,2410,2410,2410,2410,0
20241112,185000,648712240,2410,2410,2410,2410,0
20241112,184900,648712240,2410,2410,2410,2410,0
20241112,184800,648712240,2410,2410,2410,2410,0
20241112,184700,648712240,2410,2410,2410,2410,0
20241112,184600,648712240,2410,2410,2410,2410,0
20241112,184500,648712240,2410,2410,2410,2410,0
20241112,184400,648712240,2410,2410,2410,2410,0
20241112,184300,648712240,2410,2410,2410,2410,0
20241112,184200,648712240,2410,2410,2410,2410,0
20241112,184100,648712240,2410,2410,2410,2410,0
20241112,184000,648712240,2410,2410,2410,2410,0
20241112,183900,648712240,2410,2410,2410,2410,0
20241112,183800,648712240,2410,2410,2410,2410,0
20241112,183700,648712240,2410,2410,2410,2410,0
20241112,183600,648712240,2410,2410,2410,2410,996
20241112,183500,648712240,2410,2410,2410,2410,0
20241112,183400,648712240,2410,2410,2410,2410,0
20241112,183300,648712240,2410,2410,2410,2410,0
20241112,183200,648712240,2410,2410,2410,2410,0
20241112,183100,648712240,2410,2410,2410,2410,0
20241112,183000,648712240,2410,2410,2410,2410,0
20241112,182900,648712240,2410,2410,2410,2410,0
20241112,182800,648712240,2410,2410,2410,2410,0
20241112,182700,648712240,2410,2410,2410,2410,0
20241112,182600,648712240,2410,2410,2410,2410,0
20241112,182500,648712240,2410,2410,2410,2410,0
20241112,182400,648712240,2410,2410,2410,2410,0
20241112,182300,648712240,2410,2410,2410,2410,0
20241112,182200,648712240,2410,2410,2410,2410,0
20241112,182100,648712240,2410,2410,2410,2410,0
20241112,182000,648712240,2410,2410,2410,2410,0
20241112,181900,648712240,2410,2410,2410,2410,0
20241112,181800,648712240,2410,2410,2410,2410,0
20241112,181700,648712240,2410,2410,2410,2410,0
20241112,181600,648712240,2410,2410,2410,2410,0
20241112,181500,648712240,2410,2410,2410,2410,0
20241112,181400,648712240,2410,2410,2410,2410,0
20241112,181300,648712240,2410,2410,2410,2410,0
20241112,181200,648712240,2410,2410,2410,2410,0
20241112,181100,648712240,2410,2410,2410,2410,0
20241112,181000,648712240,2410,2410,2410,2410,0
20241112,180900,648712240,2410,2410,2410,2410,0
20241112,180800,648712240,2410,2410,2410,2410,0
20241112,180700,648712240,2410,2410,2410,2410,0
20241112,180600,648712240,2410,2410,2410,2410,996
20241112,180500,648712240,2410,2410,2410,2410,0
20241112,180400,648712240,2410,2410,2410,2410,0
20241112,180300,648712240,2410,2410,2410,2410,0
20241112,180200,648712240,2410,2410,2410,2410,0
20241112,180100,648712240,2410,2410,2410,2410,0
20241112,180000,648712240,2410,2410,2410,2410,0
20241112,175900,648712240,2410,2410,2410,2410,0
20241112,175800,648712240,2410,2410,2410,2410,0
20241112,175700,648712240,2410,2410,2410,2410,0
20241112,175600,648712240,2410,2410,2410,2410,0
20241112,175500,648712240,2410,2410,2410,2410,0
20241112,175400,648712240,2410,2410,2410,2410,0
20241112,175300,648712240,2410,2410,2410,2410,0
20241112,175200,648712240,2410,2410,2410,2410,0
20241112,175100,648712240,2410,2410,2410,2410,0
20241112,175000,648712240,2410,2410,2410,2410,0
20241112,174900,648712240,2410,2410,2410,2410,0
20241112,174800,648712240,2410,2410,2410,2410,0
20241112,174700,648712240,2410,2410,2410,2410,0
20241112,174600,648712240,2410,2410,2410,2410,0
20241112,174500,648712240,2410,2410,2410,2410,0
20241112,174400,648712240,2410,2410,2410,2410,0
20241112,174300,648712240,2410,2410,2410,2410,0
20241112,174200,648712240,2410,2410,2410,2410,0
20241112,174100,648712240,2410,2410,2410,2410,0
20241112,174000,648712240,2410,2410,2410,2410,0
20241112,173900,648712240,2410,2410,2410,2410,0
20241112,173800,648712240,2410,2410,2410,2410,0
20241112,173700,648712240,2410,2410,2410,2410,0
20241112,173600,648712240,2410,2410,2410,2410,996
20241112,173500,648712240,2410,2410,2410,2410,0
20241112,173400,648712240,2410,2410,2410,2410,0
20241112,173300,648712240,2410,2410,2410,2410,0
20241112,173200,648712240,2410,2410,2410,2410,0
20241112,173100,648712240,2410,2410,2410,2410,0
20241112,173000,648712240,2410,2410,2410,2410,0
20241112,172900,648712240,2410,2410,2410,2410,0
20241112,172800,648712240,2410,2410,2410,2410,0
20241112,172700,648712240,2410,2410,2410,2410,0
20241112,172600,648712240,2410,2410,2410,2410,0
20241112,172500,648712240,2410,2410,2410,2410,0
20241112,172400,648712240,2410,2410,2410,2410,0
20241112,172300,648712240,2410,2410,2410,2410,0
20241112,172200,648712240,2410,2410,2410,2410,0
20241112,172100,648712240,2410,2410,2410,2410,0
20241112,172000,648712240,2410,2410,2410,2410,0
20241112,171900,648712240,2410,2410,2410,2410,0
20241112,171800,648712240,2410,2410,2410,2410,0
20241112,171700,648712240,2410,2410,2410,2410,0
20241112,171600,648712240,2410,2410,2410,2410,0
20241112,171500,648712240,2410,2410,2410,2410,0
20241112,171400,648712240,2410,2410,2410,2410,0
20241112,171300,648712240,2410,2410,2410,2410,0
20241112,171200,648712240,2410,2410,2410,2410,0
20241112,171100,648712240,2410,2410,2410,2410,0
20241112,171000,648712240,2410,2410,2410,2410,0
20241112,170900,648712240,2410,2410,2410,2410,0
20241112,170800,648712240,2410,2410,2410,2410,0
20241112,170700,648712240,2410,2410,2410,2410,0
20241112,170600,648712240,2410,2410,2410,2410,996
20241112,170500,648712240,2410,2410,2410,2410,0
20241112,170400,648712240,2410,2410,2410,2410,0
20241112,170300,648712240,2410,2410,2410,2410,0
20241112,170200,648712240,2410,2410,2410,2410,0
20241112,170100,648712240,2410,2410,2410,2410,0
20241112,170000,648712240,2410,2410,2410,2410,0
20241112,165900,648712240,2410,2410,2410,2410,0
20241112,165800,648712240,2410,2410,2410,2410,0
20241112,165700,648712240,2410,2410,2410,2410,0
20241112,165600,648712240,2410,2410,2410,2410,0
20241112,165500,648712240,2410,2410,2410,2410,0
20241112,165400,648712240,2410,2410,2410,2410,0
20241112,165300,648712240,2410,2410,2410,2410,0
20241112,165200,648712240,2410,2410,2410,2410,0
20241112,165100,648712240,2410,2410,2410,2410,0
20241112,165000,648712240,2410,2410,2410,2410,0
20241112,164900,648712240,2410,2410,2410,2410,0
20241112,164800,648712240,2410,2410,2410,2410,0
20241112,164700,648712240,2410,2410,2410,2410,0
20241112,164600,648712240,2410,2410,2410,2410,0
20241112,164500,648712240,2410,2410,2410,2410,0
20241112,164400,648712240,2410,2410,2410,2410,0
20241112,164300,648712240,2410,2410,2410,2410,0
20241112,164200,648712240,2410,2410,2410,2410,0
20241112,164100,648712240,2410,2410,2410,2410,0
20241112,164000,648712240,2410,2410,2410,2410,0
20241112,163900,648712240,2410,2410,2410,2410,0
20241112,163800,648712240,2410,2410,2410,2410,0
20241112,163700,648712240,2410,2410,2410,2410,0
20241112,163600,648712240,2410,2410,2410,2410,996
20241112,163500,648712240,2410,2410,2410,2410,0
20241112,163400,648712240,2410,2410,2410,2410,0
20241112,163300,648712240,2410,2410,2410,2410,0
20241112,163200,648712240,2410,2410,2410,2410,0
20241112,163100,648712240,2410,2410,2410,2410,0
20241112,163000,648712240,2410,2410,2410,2410,0
20241112,162900,648712240,2410,2410,2410,2410,0
20241112,162800,648712240,2410,2410,2410,2410,0
20241112,162700,648712240,2410,2410,2410,2410,0
20241112,162600,648712240,2410,2410,2410,2410,0
20241112,162500,648712240,2410,2410,2410,2410,0
20241112,162400,648712240,2410,2410,2410,2410,0
20241112,162300,648712240,2410,2410,2410,2410,0
20241112,162200,648712240,2410,2410,2410,2410,0
20241112,162100,648712240,2410,2410,2410,2410,0
20241112,162000,648712240,2410,2410,2410,2410,0
20241112,161900,648712240,2410,2410,2410,2410,0
20241112,161800,648712240,2410,2410,2410,2410,0
20241112,161700,648712240,2410,2410,2410,2410,0
20241112,161600,648712240,2410,2410,2410,2410,0
20241112,161500,648712240,2410,2410,2410,2410,0
20241112,161400,648712240,2410,2410,2410,2410,0
20241112,161300,648712240,2410,2410,2410,2410,0
20241112,161200,648712240,2410,2410,2410,2410,0
20241112,161100,648712240,2410,2410,2410,2410,0
20241112,161000,648712240,2410,2410,2410,2410,0
20241112,160900,648712240,2410,2410,2410,2410,0
20241112,160800,648712240,2410,2410,2410,2410,0
20241112,160700,648712240,2410,2410,2410,2410,0
20241112,160600,648712240,2410,2410,2410,2410,996
20241112,160500,648712240,2410,2410,2410,2410,0
20241112,160400,648712240,2410,2410,2410,2410,0
20241112,160300,648712240,2410,2410,2410,2410,0
20241112,160200,648712240,2410,2410,2410,2410,0
20241112,160100,648712240,2410,2410,2410,2410,0
20241112,160000,648712240,2410,2410,2410,2410,0
20241112,155900,648712240,2410,2410,2410,2410,0
20241112,155800,648712240,2410,2410,2410,2410,0
20241112,155700,648712240,2410,2410,2410,2410,0
20241112,155600,648712240,2410,2410,2410,2410,0
20241112,155500,648712240,2410,2410,2410,2410,0
20241112,155400,648712240,2410,2410,2410,2410,0
20241112,155300,648712240,2410,2410,2410,2410,0
20241112,155200,648712240,2410,2410,2410,2410,0
20241112,155100,648712240,2410,2410,2410,2410,0
20241112,155000,648712240,2410,2410,2410,2410,0
20241112,154900,648712240,2410,2410,2410,2410,0
20241112,154800,648712240,2410,2410,2410,2410,0
20241112,154700,648712240,2410,2410,2410,2410,0
20241112,154600,648712240,2410,2410,2410,2410,0
20241112,154500,648712240,2410,2410,2410,2410,0
20241112,154400,648712240,2410,2410,2410,2410,0
20241112,154300,648712240,2410,2410,2410,2410,0
20241112,154200,648712240,2410,2410,2410,2410,0
20241112,154100,648712240,2410,2410,2410,2410,0
20241112,154000,648712240,2410,2410,2410,2410,0
20241112,153900,648712240,2410,2410,2410,2410,0
20241112,153800,648712240,2410,2410,2410,2410,0
20241112,153700,648712240,2410,2410,2410,2410,0
20241112,153600,648712240,2410,2410,2410,2410,996
20241112,153500,648712240,2410,2410,2410,2410,0
20241112,153400,648712240,2410,2410,2410,2410,0
20241112,153300,648712240,2410,2410,2410,2410,0
20241112,153200,648712240,2410,2410,2410,2410,0
20241112,153100,648712240,2410,2410,2410,2410,0
20241112,153000,648712240,2410,2410,2410,2410,996
20241112,152900,646311880,2435,2435,2435,2435,0
20241112,152800,646311880,2435,2435,2435,2435,0
20241112,152700,646311880,2435,2435,2435,2435,0
20241112,152600,646311880,2435,2435,2435,2435,0
20241112,152500,646311880,2435,2435,2435,2435,0
20241112,152400,646311880,2435,2435,2435,2435,0
20241112,152300,646311880,2435,2435,2435,2435,0
20241112,152200,646311880,2435,2435,2435,2435,0
20241112,152100,646311880,2435,2435,2435,2435,0
20241112,152000,646311880,2435,2435,2435,2435,0
20241112,151900,646311880,2435,2400,2435,2395,1035
20241112,151800,643830255,2400,2420,2440,2400,796
20241112,151700,641907995,2415,2415,2415,2415,148
20241112,151600,641550575,2440,2440,2440,2415,410
20241112,151500,640560375,2415,2415,2415,2415,146
20241112,151400,640207785,2420,2445,2445,2420,567
20241112,151300,638835620,2430,2430,2455,2430,522
20241112,151200,637566635,2460,2440,2460,2420,4531
20241112,151100,626469935,2420,2420,2420,2420,2500
20241112,151000,620419935,2440,2420,2440,2420,8451
20241112,150900,599870060,2425,2420,2425,2420,3901
20241112,150800,590426140,2415,2410,2415,2410,2222
20241112,150700,585065720,2410,2410,2415,2410,2061
20241112,150600,580097385,2410,2410,2410,2410,1
20241112,150500,580094975,2405,2385,2405,2385,1276
20241112,150400,577035370,2385,2385,2385,2385,113
20241112,150300,576765865,2385,2385,2385,2385,0
20241112,150200,576765865,2385,2385,2385,2385,136
20241112,150100,576441505,2400,2400,2400,2400,836
20241112,150000,574435105,2400,2400,2400,2400,2843
20241112,145900,567611905,2415,2415,2415,2415,0
20241112,145800,567611905,2415,2410,2415,2410,7
20241112,145700,567595030,2415,2415,2415,2415,1
20241112,145600,567592615,2400,2400,2400,2400,57
20241112,145500,567455815,2405,2405,2405,2405,0
20241112,145400,567455815,2405,2410,2415,2405,88
20241112,145300,567243895,2400,2390,2400,2390,6451
20241112,145200,551780180,2390,2350,2390,2350,2996
20241112,145100,544651090,2380,2355,2380,2355,1224
20241112,145000,541766305,2355,2355,2370,2355,6443
20241112,144900,526593010,2360,2360,2360,2360,330
20241112,144800,525814210,2360,2370,2370,2360,1230
20241112,144700,522911400,2355,2355,2370,2355,6464
20241112,144600,507688635,2360,2360,2360,2360,498
20241112,144500,506513355,2360,2360,2360,2360,513
20241112,144400,505302675,2360,2360,2360,2360,1730
20241112,144300,501219875,2360,2360,2370,2360,7769
20241112,144200,482885015,2360,2360,2370,2355,10863
20241112,144100,457254680,2360,2365,2365,2360,6050
20241112,144000,442973065,2375,2370,2375,2370,459
20241112,143900,441884440,2375,2375,2375,2375,0
20241112,143800,441884440,2375,2375,2375,2375,0
20241112,143700,441884440,2375,2365,2375,2360,9311
20241112,143600,419897130,2380,2380,2380,2380,0
20241112,143500,419897130,2380,2380,2380,2380,2
20241112,143400,419892370,2395,2395,2395,2395,0
20241112,143300,419892370,2395,2395,2395,2395,0
20241112,143200,419892370,2395,2395,2395,2395,0
20241112,143100,419892370,2395,2395,2395,2395,0
20241112,143000,419892370,2395,2395,2395,2395,0
20241112,142900,419892370,2395,2395,2395,2395,0
20241112,142800,419892370,2395,2395,2395,2395,0
20241112,142700,419892370,2395,2390,2395,2390,500
20241112,142600,418695955,2365,2365,2365,2365,31
20241112,142500,418622640,2365,2385,2385,2365,3105
20241112,142400,411272290,2390,2390,2390,2390,0
20241112,142300,411272290,2390,2390,2390,2390,167
20241112,142200,410873160,2395,2395,2395,2395,0
20241112,142100,410873160,2395,2395,2395,2395,0
20241112,142000,410873160,2395,2395,2395,2395,0
20241112,141900,410873160,2395,2395,2395,2395,10
20241112,141800,410849210,2385,2385,2385,2385,0
20241112,141700,410849210,2385,2385,2385,2385,0
20241112,141600,410849210,2385,2385,2385,2385,0
20241112,141500,410849210,2385,2385,2385,2385,500
20241112,141400,409656710,2380,2380,2380,2380,127
20241112,141300,409354450,2385,2385,2385,2385,213
20241112,141200,408846445,2385,2385,2385,2385,5
20241112,141100,408834520,2385,2385,2385,2385,181
20241112,141000,408402835,2385,2385,2385,2385,0
20241112,140900,408402835,2385,2385,2385,2385,0
20241112,140800,408402835,2385,2385,2385,2385,251
20241112,140700,407804200,2385,2385,2385,2385,84
20241112,140600,407603860,2385,2385,2385,2385,0
20241112,140500,407603860,2385,2385,2385,2385,0
20241112,140400,407603860,2385,2385,2385,2385,0
20241112,140300,407603860,2385,2380,2390,2380,1442
20241112,140200,404162790,2390,2390,2390,2390,0
20241112,140100,404162790,2390,2390,2390,2390,0
20241112,140000,404162790,2390,2390,2390,2390,0
20241112,135900,404162790,2390,2390,2390,2390,0
20241112,135800,404162790,2390,2390,2390,2390,0
20241112,135700,404162790,2390,2380,2390,2365,7661
20241112,135600,385975180,2380,2380,2380,2380,0
20241112,135500,385975180,2380,2385,2385,2380,726
20241112,135400,384244200,2385,2385,2385,2385,0
20241112,135300,384244200,2385,2400,2400,2385,91
20241112,135200,384026985,2415,2415,2415,2415,0
20241112,135100,384026985,2415,2415,2415,2415,0
20241112,135000,384026985,2415,2400,2415,2400,105
20241112,134900,383774970,2410,2410,2410,2410,0
20241112,134800,383774970,2410,2410,2410,2410,339
20241112,134700,382957980,2410,2410,2410,2410,13
20241112,134600,382926650,2410,2395,2410,2395,2540
20241112,134500,376826935,2380,2380,2380,2380,176
20241112,134400,376408055,2380,2380,2380,2380,0
20241112,134300,376408055,2380,2380,2380,2380,52
20241112,134200,376284295,2400,2400,2400,2400,0
20241112,134100,376284295,2400,2400,2400,2400,0
20241112,134000,376284295,2400,2400,2400,2400,324
20241112,133900,375506695,2400,2400,2400,2400,2148
20241112,133800,370351495,2405,2385,2405,2385,4261
20241112,133700,360155860,2390,2390,2390,2390,0
20241112,133600,360155860,2390,2385,2390,2385,400
20241112,133500,359201600,2385,2385,2385,2385,67
20241112,133400,359041805,2385,2385,2385,2385,0
20241112,133300,359041805,2385,2385,2385,2385,0
20241112,133200,359041805,2385,2385,2385,2385,20
20241112,133100,358994105,2385,2385,2385,2385,20
20241112,133000,358946405,2390,2390,2390,2390,0
20241112,132900,358946405,2390,2390,2390,2390,0
20241112,132800,358946405,2390,2390,2390,2390,20
20241112,132700,358898605,2395,2385,2395,2385,2021
20241112,132600,354078410,2395,2385,2395,2385,18
20241112,132500,354035470,2385,2375,2385,2375,177
20241112,132400,353613725,2400,2385,2420,2385,2034
20241112,132300,348735090,2375,2375,2375,2375,35
20241112,132200,348651965,2400,2385,2400,2385,281
20241112,132100,347981750,2385,2385,2385,2385,10
20241112,132000,347957900,2370,2370,2370,2370,0
20241112,131900,347957900,2370,2370,2370,2370,0
20241112,131800,347957900,2370,2370,2370,2370,0
20241112,131700,347957900,2370,2370,2370,2370,106
20241112,131600,347706680,2370,2370,2370,2370,0
20241112,131500,347706680,2370,2370,2370,2370,0
20241112,131400,347706680,2370,2370,2370,2370,1
20241112,131300,347704310,2375,2375,2375,2375,0
20241112,131200,347704310,2375,2375,2375,2375,10
20241112,131100,347680560,2375,2375,2375,2375,217
20241112,131000,347165185,2380,2380,2380,2380,0
20241112,130900,347165185,2380,2380,2380,2380,1
20241112,130800,347162805,2385,2385,2385,2385,2
20241112,130700,347158035,2380,2375,2380,2375,181
20241112,130600,346728025,2375,2375,2375,2375,0
20241112,130500,346728025,2375,2375,2375,2375,0
20241112,130400,346728025,2375,2375,2375,2375,0
20241112,130300,346728025,2375,2375,2375,2375,0
20241112,130200,346728025,2375,2375,2375,2375,0
20241112,130100,346728025,2375,2375,2375,2375,0
20241112,130000,346728025,2375,2375,2375,2375,0
20241112,125900,346728025,2375,2375,2375,2375,0
20241112,125800,346728025,2375,2375,2375,2375,0
20241112,125700,346728025,2375,2370,2375,2370,1345
20241112,125600,343540370,2370,2370,2370,2370,101
20241112,125500,343301000,2355,2360,2360,2355,909
20241112,125400,341159630,2375,2375,2375,2375,200
20241112,125300,340684630,2365,2365,2365,2365,0
20241112,125200,340684630,2365,2365,2365,2365,0
20241112,125100,340684630,2365,2365,2365,2365,148
20241112,125000,340334610,2365,2365,2365,2365,0
20241112,124900,340334610,2365,2365,2365,2365,0
20241112,124800,340334610,2365,2365,2365,2365,0
20241112,124700,340334610,2365,2365,2365,2365,0
20241112,124600,340334610,2365,2370,2370,2365,188
20241112,124500,339889235,2370,2370,2370,2370,4
20241112,124400,339879755,2370,2375,2375,2370,134
20241112,124300,339561815,2365,2365,2365,2365,10
20241112,124200,339538165,2365,2370,2370,2365,357
20241112,124100,338692100,2370,2370,2370,2370,0
20241112,124000,338692100,2370,2370,2370,2370,0
20241112,123900,338692100,2370,2370,2370,2370,0
20241112,123800,338692100,2370,2370,2370,2370,204
20241112,123700,338208620,2350,2350,2350,2350,0
20241112,123600,338208620,2350,2350,2350,2350,395
20241112,123500,337280370,2355,2355,2355,2355,1037
20241112,123400,334838235,2355,2355,2355,2355,0
20241112,123300,334838235,2355,2355,2355,2355,165
20241112,123200,334449660,2370,2370,2370,2370,0
20241112,123100,334449660,2370,2370,2370,2370,0
20241112,123000,334449660,2370,2370,2370,2370,0
20241112,122900,334449660,2370,2370,2370,2370,0
20241112,122800,334449660,2370,2355,2370,2355,2
20241112,122700,334444935,2350,2350,2350,2350,152
20241112,122600,334087735,2365,2350,2365,2350,361
20241112,122500,333234885,2365,2360,2365,2360,2
20241112,122400,333230160,2345,2365,2365,2345,929
20241112,122300,331048030,2355,2355,2355,2355,0
20241112,122200,331048030,2355,2355,2355,2355,0
20241112,122100,331048030,2355,2355,2355,2355,100
20241112,122000,330812530,2365,2365,2365,2365,10
20241112,121900,330788880,2365,2365,2365,2365,0
20241112,121800,330788880,2365,2355,2365,2355,706
20241112,121700,329126215,2355,2355,2355,2355,136
20241112,121600,328805935,2355,2340,2355,2330,1557
20241112,121500,325171855,2335,2380,2380,2335,27894
20241112,121400,259433555,2380,2380,2380,2380,0
20241112,121300,259433555,2380,2380,2380,2380,0
20241112,121200,259433555,2380,2380,2380,2380,0
20241112,121100,259433555,2380,2380,2380,2380,0
20241112,121000,259433555,2380,2380,2380,2380,0
20241112,120900,259433555,2380,2380,2380,2380,37
20241112,120800,259345495,2380,2380,2380,2380,179
20241112,120700,258919475,2385,2385,2385,2385,0
20241112,120600,258919475,2385,2385,2385,2385,10
20241112,120500,258895625,2380,2380,2380,2380,0
20241112,120400,258895625,2380,2380,2380,2380,0
20241112,120300,258895625,2380,2380,2380,2380,40
20241112,120200,258800425,2380,2380,2380,2380,0
20241112,120100,258800425,2380,2380,2380,2380,100
20241112,120000,258562425,2385,2385,2385,2385,0
20241112,115900,258562425,2385,2385,2385,2385,63
20241112,115800,258412170,2385,2385,2385,2385,0
20241112,115700,258412170,2385,2385,2385,2385,0
20241112,115600,258412170,2385,2385,2385,2385,0
20241112,115500,258412170,2385,2385,2385,2385,502
20241112,115400,257214900,2400,2400,2400,2400,0
20241112,115300,257214900,2400,2400,2400,2400,0
20241112,115200,257214900,2400,2400,2400,2400,0
20241112,115100,257214900,2400,2400,2400,2400,2
20241112,115000,257210100,2405,2405,2405,2405,0
20241112,114900,257210100,2405,2405,2405,2405,2
20241112,114800,257205290,2400,2400,2400,2400,0
20241112,114700,257205290,2400,2400,2400,2400,0
20241112,114600,257205290,2400,2400,2400,2400,0
20241112,114500,257205290,2400,2400,2400,2400,416
20241112,114400,256206890,2400,2400,2400,2400,0
20241112,114300,256206890,2400,2400,2400,2400,100
20241112,114200,255966890,2390,2390,2390,2390,0
20241112,114100,255966890,2390,2390,2390,2390,0
20241112,114000,255966890,2390,2390,2390,2390,0
20241112,113900,255966890,2390,2395,2395,2390,247
20241112,113800,255376325,2400,2400,2400,2400,0
20241112,113700,255376325,2400,2400,2400,2400,0
20241112,113600,255376325,2400,2400,2400,2400,0
20241112,113500,255376325,2400,2400,2400,2400,0
20241112,113400,255376325,2400,2400,2400,2400,0
20241112,113300,255376325,2400,2405,2405,2400,210
20241112,113200,254872285,2405,2405,2405,2405,0
20241112,113100,254872285,2405,2405,2405,2405,0
20241112,113000,254872285,2405,2405,2405,2405,0
20241112,112900,254872285,2405,2405,2405,2405,0
20241112,112800,254872285,2405,2405,2405,2405,0
20241112,112700,254872285,2405,2420,2420,2405,50
20241112,112600,254752020,2400,2400,2400,2400,0
20241112,112500,254752020,2400,2400,2400,2400,0
20241112,112400,254752020,2400,2400,2400,2400,0
20241112,112300,254752020,2400,2400,2400,2400,0
20241112,112200,254752020,2400,2400,2400,2400,100
20241112,112100,254512020,2420,2420,2420,2420,1
20241112,112000,254509600,2395,2395,2395,2390,5979
20241112,111900,240190395,2390,2385,2390,2385,491
20241112,111800,239017110,2390,2395,2395,2390,2053
20241112,111700,234100615,2395,2395,2395,2395,0
20241112,111600,234100615,2395,2420,2420,2395,4053
20241112,111500,224393575,2410,2410,2410,2410,393
20241112,111400,223446445,2420,2420,2420,2420,4
20241112,111300,223436765,2410,2410,2410,2410,421
20241112,111200,222422155,2425,2425,2425,2425,0
20241112,111100,222422155,2425,2425,2425,2425,0
20241112,111000,222422155,2425,2420,2425,2400,586
20241112,110900,221008625,2435,2455,2455,2435,358
20241112,110800,220135915,2455,2430,2470,2430,394
20241112,110700,219164980,2475,2410,2475,2410,4364
20241112,110600,208381000,2440,2420,2440,2420,5853
20241112,110500,194165895,2400,2435,2440,2395,388
20241112,110400,193223045,2475,2505,2505,2445,3677
20241112,110300,184058180,2500,2420,2500,2380,14463
20241112,110200,148876285,2405,2395,2405,2395,3552
20241112,110100,140340530,2375,2375,2375,2375,0
20241112,110000,140340530,2375,2395,2395,2375,659
20241112,105900,138762805,2380,2380,2380,2380,0
20241112,105800,138762805,2380,2380,2380,2380,0
20241112,105700,138762805,2380,2380,2380,2380,0
20241112,105600,138762805,2380,2380,2380,2380,500
20241112,105500,137572805,2395,2395,2395,2395,0
20241112,105400,137572805,2395,2395,2395,2395,0
20241112,105300,137572805,2395,2395,2395,2395,50
20241112,105200,137453055,2400,2400,2400,2400,0
20241112,105100,137453055,2400,2395,2400,2395,1000
20241112,105000,135056885,2395,2395,2395,2395,0
20241112,104900,135056885,2395,2370,2395,2370,2372
20241112,104800,129408885,2375,2375,2375,2375,0
20241112,104700,129408885,2375,2375,2375,2375,600
20241112,104600,127983885,2370,2370,2370,2370,58
20241112,104500,127846425,2370,2370,2370,2370,0
20241112,104400,127846425,2370,2370,2370,2370,9
20241112,104300,127825095,2370,2370,2370,2370,0
20241112,104200,127825095,2370,2370,2370,2370,0
20241112,104100,127825095,2370,2370,2370,2370,0
20241112,104000,127825095,2370,2370,2370,2370,35
20241112,103900,127742145,2370,2375,2375,2370,220
20241112,103800,127219745,2375,2375,2375,2375,5
20241112,103700,127207870,2375,2375,2375,2375,0
20241112,103600,127207870,2375,2375,2375,2375,0
20241112,103500,127207870,2375,2375,2375,2375,10
20241112,103400,127184120,2370,2370,2370,2370,0
20241112,103300,127184120,2370,2370,2370,2370,0
20241112,103200,127184120,2370,2370,2380,2355,4633
20241112,103100,116255160,2370,2375,2375,2370,1100
20241112,103000,113644795,2380,2380,2380,2380,0
20241112,102900,113644795,2380,2380,2380,2380,2
20241112,102800,113640035,2380,2380,2380,2380,0
20241112,102700,113640035,2380,2380,2380,2380,0
20241112,102600,113640035,2380,2380,2380,2380,0
20241112,102500,113640035,2380,2380,2380,2380,500
20241112,102400,112450035,2380,2380,2380,2380,0
20241112,102300,112450035,2380,2380,2380,2380,47
20241112,102200,112338175,2380,2380,2380,2380,0
20241112,102100,112338175,2380,2380,2380,2380,400
20241112,102000,111386175,2380,2380,2380,2380,4
20241112,101900,111376655,2380,2380,2380,2380,21
20241112,101800,111326675,2380,2390,2390,2380,472
20241112,101700,110199315,2390,2390,2390,2390,0
20241112,101600,110199315,2390,2390,2390,2390,83
20241112,101500,110000945,2385,2385,2385,2385,0
20241112,101400,110000945,2385,2385,2385,2385,3
20241112,101300,109993790,2390,2390,2390,2390,12
20241112,101200,109965110,2380,2380,2380,2380,0
20241112,101100,109965110,2380,2380,2380,2380,41
20241112,101000,109867530,2380,2380,2380,2380,13
20241112,100900,109836590,2375,2375,2375,2375,0
20241112,100800,109836590,2375,2375,2375,2375,113
20241112,100700,109568215,2375,2375,2375,2375,230
20241112,100600,109021965,2375,2375,2375,2375,2000
20241112,100500,104271965,2375,2390,2390,2375,3899
20241112,100400,94988570,2390,2390,2390,2390,0
20241112,100300,94988570,2390,2390,2390,2390,11
20241112,100200,94962280,2385,2385,2385,2385,67
20241112,100100,94802485,2380,2385,2385,2380,782
20241112,100000,92938375,2380,2390,2390,2380,3000
20241112,095900,85783590,2390,2390,2390,2390,40
20241112,095800,85687990,2390,2390,2390,2390,0
20241112,095700,85687990,2390,2390,2390,2390,562
20241112,095600,84344810,2390,2390,2390,2390,0
20241112,095500,84344810,2390,2395,2395,2390,1000
20241112,095400,81954760,2395,2395,2395,2395,0
20241112,095300,81954760,2395,2395,2395,2395,56
20241112,095200,81820640,2405,2405,2405,2405,4
20241112,095100,81811020,2390,2390,2390,2390,0
20241112,095000,81811020,2390,2390,2390,2390,33
20241112,094900,81732150,2405,2395,2405,2395,401
20241112,094800,80771745,2390,2390,2390,2390,0
20241112,094700,80771745,2390,2405,2405,2390,105
20241112,094600,80520720,2405,2405,2405,2405,22
20241112,094500,80467810,2405,2405,2405,2405,0
20241112,094400,80467810,2405,2405,2405,2405,0
20241112,094300,80467810,2405,2405,2405,2405,1
20241112,094200,80465405,2405,2405,2405,2405,1
20241112,094100,80463000,2405,2405,2405,2405,0
20241112,094000,80463000,2405,2405,2405,2405,101
20241112,093900,80220095,2405,2405,2405,2405,0
20241112,093800,80220095,2405,2405,2405,2405,1
20241112,093700,80217690,2385,2385,2385,2385,1
20241112,093600,80215305,2385,2385,2385,2385,0
20241112,093500,80215305,2385,2385,2385,2385,0
20241112,093400,80215305,2385,2385,2385,2385,0
20241112,093300,80215305,2385,2395,2395,2385,508
20241112,093200,79002085,2400,2400,2400,2400,0
20241112,093100,79002085,2400,2400,2400,2395,3039
20241112,093000,71719955,2400,2400,2400,2395,1806
20241112,092900,67389605,2405,2405,2405,2405,0
20241112,092800,67389605,2405,2405,2405,2405,0
20241112,092700,67389605,2405,2405,2405,2405,1
20241112,092600,67387200,2400,2400,2400,2400,332
20241112,092500,66590400,2400,2400,2400,2400,50
20241112,092400,66470400,2395,2395,2395,2395,142
20241112,092300,66130310,2395,2395,2395,2395,483
20241112,092200,64973525,2390,2390,2390,2390,0
20241112,092100,64973525,2390,2390,2390,2390,353
20241112,092000,64129855,2410,2395,2410,2395,811
20241112,091900,62184360,2395,2400,2405,2395,336
20241112,091800,61377705,2400,2400,2400,2400,1010
20241112,091700,58953705,2400,2405,2410,2390,4285
20241112,091600,48653685,2415,2410,2415,2405,899
20241112,091500,46487295,2420,2415,2420,2415,702
20241112,091400,44791505,2415,2425,2425,2410,5124
20241112,091300,32429340,2460,2460,2460,2460,10
20241112,091200,32404740,2460,2420,2460,2420,101
20241112,091100,32160280,2410,2430,2430,2410,4991
20241112,091000,20110600,2430,2430,2475,2415,699
20241112,090900,18414255,2435,2435,2435,2435,1501
20241112,090800,14759320,2435,2445,2445,2435,576
20241112,090700,13354055,2450,2465,2465,2450,2544
20241112,090600,7103130,2460,2465,2465,2460,609
20241112,090500,5602595,2485,2460,2485,2460,473
20241112,090400,4436990,2460,2465,2465,2460,180
20241112,090300,3994105,2470,2470,2470,2470,0
20241112,090200,3994105,2470,2470,2470,2470,0
20241112,090100,3994105,2470,2475,2475,2455,890
20241112,090000,1794375,2475,2475,2475,2475,725