KissMeData/058850/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,193600,4675558785,2850,2850,2850,2850,24920
20241112,193500,4675558785,2850,2850,2850,2850,0
20241112,193400,4675558785,2850,2850,2850,2850,0
20241112,193300,4675558785,2850,2850,2850,2850,0
20241112,193200,4675558785,2850,2850,2850,2850,0
20241112,193100,4675558785,2850,2850,2850,2850,0
20241112,193000,4675558785,2850,2850,2850,2850,0
20241112,192900,4675558785,2850,2850,2850,2850,0
20241112,192800,4675558785,2850,2850,2850,2850,0
20241112,192700,4675558785,2850,2850,2850,2850,0
20241112,192600,4675558785,2850,2850,2850,2850,0
20241112,192500,4675558785,2850,2850,2850,2850,0
20241112,192400,4675558785,2850,2850,2850,2850,0
20241112,192300,4675558785,2850,2850,2850,2850,0
20241112,192200,4675558785,2850,2850,2850,2850,0
20241112,192100,4675558785,2850,2850,2850,2850,0
20241112,192000,4675558785,2850,2850,2850,2850,0
20241112,191900,4675558785,2850,2850,2850,2850,0
20241112,191800,4675558785,2850,2850,2850,2850,0
20241112,191700,4675558785,2850,2850,2850,2850,0
20241112,191600,4675558785,2850,2850,2850,2850,0
20241112,191500,4675558785,2850,2850,2850,2850,0
20241112,191400,4675558785,2850,2850,2850,2850,0
20241112,191300,4675558785,2850,2850,2850,2850,0
20241112,191200,4675558785,2850,2850,2850,2850,0
20241112,191100,4675558785,2850,2850,2850,2850,0
20241112,191000,4675558785,2850,2850,2850,2850,0
20241112,190900,4675558785,2850,2850,2850,2850,0
20241112,190800,4675558785,2850,2850,2850,2850,0
20241112,190700,4675558785,2850,2850,2850,2850,0
20241112,190600,4675558785,2850,2850,2850,2850,24920
20241112,190500,4675558785,2850,2850,2850,2850,0
20241112,190400,4675558785,2850,2850,2850,2850,0
20241112,190300,4675558785,2850,2850,2850,2850,0
20241112,190200,4675558785,2850,2850,2850,2850,0
20241112,190100,4675558785,2850,2850,2850,2850,0
20241112,190000,4675558785,2850,2850,2850,2850,0
20241112,185900,4675558785,2850,2850,2850,2850,0
20241112,185800,4675558785,2850,2850,2850,2850,0
20241112,185700,4675558785,2850,2850,2850,2850,0
20241112,185600,4675558785,2850,2850,2850,2850,0
20241112,185500,4675558785,2850,2850,2850,2850,0
20241112,185400,4675558785,2850,2850,2850,2850,0
20241112,185300,4675558785,2850,2850,2850,2850,0
20241112,185200,4675558785,2850,2850,2850,2850,0
20241112,185100,4675558785,2850,2850,2850,2850,0
20241112,185000,4675558785,2850,2850,2850,2850,0
20241112,184900,4675558785,2850,2850,2850,2850,0
20241112,184800,4675558785,2850,2850,2850,2850,0
20241112,184700,4675558785,2850,2850,2850,2850,0
20241112,184600,4675558785,2850,2850,2850,2850,0
20241112,184500,4675558785,2850,2850,2850,2850,0
20241112,184400,4675558785,2850,2850,2850,2850,0
20241112,184300,4675558785,2850,2850,2850,2850,0
20241112,184200,4675558785,2850,2850,2850,2850,0
20241112,184100,4675558785,2850,2850,2850,2850,0
20241112,184000,4675558785,2850,2850,2850,2850,0
20241112,183900,4675558785,2850,2850,2850,2850,0
20241112,183800,4675558785,2850,2850,2850,2850,0
20241112,183700,4675558785,2850,2850,2850,2850,0
20241112,183600,4675558785,2850,2850,2850,2850,24920
20241112,183500,4675558785,2850,2850,2850,2850,0
20241112,183400,4675558785,2850,2850,2850,2850,0
20241112,183300,4675558785,2850,2850,2850,2850,0
20241112,183200,4675558785,2850,2850,2850,2850,0
20241112,183100,4675558785,2850,2850,2850,2850,0
20241112,183000,4675558785,2850,2850,2850,2850,0
20241112,182900,4675558785,2850,2850,2850,2850,0
20241112,182800,4675558785,2850,2850,2850,2850,0
20241112,182700,4675558785,2850,2850,2850,2850,0
20241112,182600,4675558785,2850,2850,2850,2850,0
20241112,182500,4675558785,2850,2850,2850,2850,0
20241112,182400,4675558785,2850,2850,2850,2850,0
20241112,182300,4675558785,2850,2850,2850,2850,0
20241112,182200,4675558785,2850,2850,2850,2850,0
20241112,182100,4675558785,2850,2850,2850,2850,0
20241112,182000,4675558785,2850,2850,2850,2850,0
20241112,181900,4675558785,2850,2850,2850,2850,0
20241112,181800,4675558785,2850,2850,2850,2850,0
20241112,181700,4675558785,2850,2850,2850,2850,0
20241112,181600,4675558785,2850,2850,2850,2850,0
20241112,181500,4675558785,2850,2850,2850,2850,0
20241112,181400,4675558785,2850,2850,2850,2850,0
20241112,181300,4675558785,2850,2850,2850,2850,0
20241112,181200,4675558785,2850,2850,2850,2850,0
20241112,181100,4675558785,2850,2850,2850,2850,0
20241112,181000,4675558785,2850,2850,2850,2850,0
20241112,180900,4675558785,2850,2850,2850,2850,0
20241112,180800,4675558785,2850,2850,2850,2850,0
20241112,180700,4675558785,2850,2850,2850,2850,0
20241112,180600,4675558785,2850,2850,2850,2850,24920
20241112,180500,4675558785,2850,2850,2850,2850,0
20241112,180400,4675558785,2850,2850,2850,2850,0
20241112,180300,4675558785,2850,2850,2850,2850,0
20241112,180200,4675558785,2850,2850,2850,2850,0
20241112,180100,4675558785,2850,2850,2850,2850,0
20241112,180000,4675558785,2850,2850,2850,2850,0
20241112,175900,4675558785,2850,2850,2850,2850,0
20241112,175800,4675558785,2850,2850,2850,2850,0
20241112,175700,4675558785,2850,2850,2850,2850,0
20241112,175600,4675558785,2850,2850,2850,2850,0
20241112,175500,4675558785,2850,2850,2850,2850,0
20241112,175400,4675558785,2850,2850,2850,2850,0
20241112,175300,4675558785,2850,2850,2850,2850,0
20241112,175200,4675558785,2850,2850,2850,2850,0
20241112,175100,4675558785,2850,2850,2850,2850,0
20241112,175000,4675558785,2850,2850,2850,2850,0
20241112,174900,4675558785,2850,2850,2850,2850,0
20241112,174800,4675558785,2850,2850,2850,2850,0
20241112,174700,4675558785,2850,2850,2850,2850,0
20241112,174600,4675558785,2850,2850,2850,2850,0
20241112,174500,4675558785,2850,2850,2850,2850,0
20241112,174400,4675558785,2850,2850,2850,2850,0
20241112,174300,4675558785,2850,2850,2850,2850,0
20241112,174200,4675558785,2850,2850,2850,2850,0
20241112,174100,4675558785,2850,2850,2850,2850,0
20241112,174000,4675558785,2850,2850,2850,2850,0
20241112,173900,4675558785,2850,2850,2850,2850,0
20241112,173800,4675558785,2850,2850,2850,2850,0
20241112,173700,4675558785,2850,2850,2850,2850,0
20241112,173600,4675558785,2850,2850,2850,2850,24920
20241112,173500,4675558785,2850,2850,2850,2850,0
20241112,173400,4675558785,2850,2850,2850,2850,0
20241112,173300,4675558785,2850,2850,2850,2850,0
20241112,173200,4675558785,2850,2850,2850,2850,0
20241112,173100,4675558785,2850,2850,2850,2850,0
20241112,173000,4675558785,2850,2850,2850,2850,0
20241112,172900,4675558785,2850,2850,2850,2850,0
20241112,172800,4675558785,2850,2850,2850,2850,0
20241112,172700,4675558785,2850,2850,2850,2850,0
20241112,172600,4675558785,2850,2850,2850,2850,0
20241112,172500,4675558785,2850,2850,2850,2850,0
20241112,172400,4675558785,2850,2850,2850,2850,0
20241112,172300,4675558785,2850,2850,2850,2850,0
20241112,172200,4675558785,2850,2850,2850,2850,0
20241112,172100,4675558785,2850,2850,2850,2850,0
20241112,172000,4675558785,2850,2850,2850,2850,0
20241112,171900,4675558785,2850,2850,2850,2850,0
20241112,171800,4675558785,2850,2850,2850,2850,0
20241112,171700,4675558785,2850,2850,2850,2850,0
20241112,171600,4675558785,2850,2850,2850,2850,0
20241112,171500,4675558785,2850,2850,2850,2850,0
20241112,171400,4675558785,2850,2850,2850,2850,0
20241112,171300,4675558785,2850,2850,2850,2850,0
20241112,171200,4675558785,2850,2850,2850,2850,0
20241112,171100,4675558785,2850,2850,2850,2850,0
20241112,171000,4675558785,2850,2850,2850,2850,0
20241112,170900,4675558785,2850,2850,2850,2850,0
20241112,170800,4675558785,2850,2850,2850,2850,0
20241112,170700,4675558785,2850,2850,2850,2850,0
20241112,170600,4675558785,2850,2850,2850,2850,24920
20241112,170500,4675558785,2850,2850,2850,2850,0
20241112,170400,4675558785,2850,2850,2850,2850,0
20241112,170300,4675558785,2850,2850,2850,2850,0
20241112,170200,4675558785,2850,2850,2850,2850,0
20241112,170100,4675558785,2850,2850,2850,2850,0
20241112,170000,4675558785,2850,2850,2850,2850,0
20241112,165900,4675558785,2850,2850,2850,2850,0
20241112,165800,4675558785,2850,2850,2850,2850,0
20241112,165700,4675558785,2850,2850,2850,2850,0
20241112,165600,4675558785,2850,2850,2850,2850,0
20241112,165500,4675558785,2850,2850,2850,2850,0
20241112,165400,4675558785,2850,2850,2850,2850,0
20241112,165300,4675558785,2850,2850,2850,2850,0
20241112,165200,4675558785,2850,2850,2850,2850,0
20241112,165100,4675558785,2850,2850,2850,2850,0
20241112,165000,4675558785,2850,2850,2850,2850,0
20241112,164900,4675558785,2850,2850,2850,2850,0
20241112,164800,4675558785,2850,2850,2850,2850,0
20241112,164700,4675558785,2850,2850,2850,2850,0
20241112,164600,4675558785,2850,2850,2850,2850,0
20241112,164500,4675558785,2850,2850,2850,2850,0
20241112,164400,4675558785,2850,2850,2850,2850,0
20241112,164300,4675558785,2850,2850,2850,2850,0
20241112,164200,4675558785,2850,2850,2850,2850,0
20241112,164100,4675558785,2850,2850,2850,2850,0
20241112,164000,4675558785,2850,2850,2850,2850,0
20241112,163900,4675558785,2850,2850,2850,2850,0
20241112,163800,4675558785,2850,2850,2850,2850,0
20241112,163700,4675558785,2850,2850,2850,2850,0
20241112,163600,4675558785,2850,2850,2850,2850,24920
20241112,163500,4675558785,2850,2850,2850,2850,0
20241112,163400,4675558785,2850,2850,2850,2850,0
20241112,163300,4675558785,2850,2850,2850,2850,0
20241112,163200,4675558785,2850,2850,2850,2850,0
20241112,163100,4675558785,2850,2850,2850,2850,0
20241112,163000,4675558785,2850,2850,2850,2850,0
20241112,162900,4675558785,2850,2850,2850,2850,0
20241112,162800,4675558785,2850,2850,2850,2850,0
20241112,162700,4675558785,2850,2850,2850,2850,0
20241112,162600,4675558785,2850,2850,2850,2850,0
20241112,162500,4675558785,2850,2850,2850,2850,0
20241112,162400,4675558785,2850,2850,2850,2850,0
20241112,162300,4675558785,2850,2850,2850,2850,0
20241112,162200,4675558785,2850,2850,2850,2850,0
20241112,162100,4675558785,2850,2850,2850,2850,0
20241112,162000,4675558785,2850,2850,2850,2850,0
20241112,161900,4675558785,2850,2850,2850,2850,0
20241112,161800,4675558785,2850,2850,2850,2850,0
20241112,161700,4675558785,2850,2850,2850,2850,0
20241112,161600,4675558785,2850,2850,2850,2850,0
20241112,161500,4675558785,2850,2850,2850,2850,0
20241112,161400,4675558785,2850,2850,2850,2850,0
20241112,161300,4675558785,2850,2850,2850,2850,0
20241112,161200,4675558785,2850,2850,2850,2850,0
20241112,161100,4675558785,2850,2850,2850,2850,0
20241112,161000,4675558785,2850,2850,2850,2850,0
20241112,160900,4675558785,2850,2850,2850,2850,0
20241112,160800,4675558785,2850,2850,2850,2850,0
20241112,160700,4675558785,2850,2850,2850,2850,0
20241112,160600,4675558785,2850,2850,2850,2850,24920
20241112,160500,4675558785,2850,2850,2850,2850,0
20241112,160400,4675558785,2850,2850,2850,2850,0
20241112,160300,4675558785,2850,2850,2850,2850,0
20241112,160200,4675558785,2850,2850,2850,2850,0
20241112,160100,4675558785,2850,2850,2850,2850,0
20241112,160000,4675558785,2850,2850,2850,2850,0
20241112,155900,4675558785,2850,2850,2850,2850,0
20241112,155800,4675558785,2850,2850,2850,2850,0
20241112,155700,4675558785,2850,2850,2850,2850,0
20241112,155600,4675558785,2850,2850,2850,2850,0
20241112,155500,4675558785,2850,2850,2850,2850,0
20241112,155400,4675558785,2850,2850,2850,2850,0
20241112,155300,4675558785,2850,2850,2850,2850,0
20241112,155200,4675558785,2850,2850,2850,2850,0
20241112,155100,4675558785,2850,2850,2850,2850,0
20241112,155000,4675558785,2850,2850,2850,2850,0
20241112,154900,4675558785,2850,2850,2850,2850,0
20241112,154800,4675558785,2850,2850,2850,2850,0
20241112,154700,4675558785,2850,2850,2850,2850,0
20241112,154600,4675558785,2850,2850,2850,2850,0
20241112,154500,4675558785,2850,2850,2850,2850,0
20241112,154400,4675558785,2850,2850,2850,2850,0
20241112,154300,4675558785,2850,2850,2850,2850,0
20241112,154200,4675558785,2850,2850,2850,2850,0
20241112,154100,4675558785,2850,2850,2850,2850,0
20241112,154000,4675558785,2850,2850,2850,2850,0
20241112,153900,4675558785,2850,2850,2850,2850,0
20241112,153800,4675558785,2850,2850,2850,2850,0
20241112,153700,4675558785,2850,2850,2850,2850,0
20241112,153600,4675558785,2850,2850,2850,2850,24920
20241112,153500,4675558785,2850,2850,2850,2850,0
20241112,153400,4675558785,2850,2850,2850,2850,0
20241112,153300,4675558785,2850,2850,2850,2850,0
20241112,153200,4675558785,2850,2850,2850,2850,0
20241112,153100,4675558785,2850,2850,2850,2850,0
20241112,153000,4675558785,2850,2850,2850,2850,24920
20241112,152900,4604536785,2835,2835,2835,2835,0
20241112,152800,4604536785,2835,2835,2835,2835,0
20241112,152700,4604536785,2835,2835,2835,2835,0
20241112,152600,4604536785,2835,2835,2835,2835,0
20241112,152500,4604536785,2835,2835,2835,2835,0
20241112,152400,4604536785,2835,2835,2835,2835,0
20241112,152300,4604536785,2835,2835,2835,2835,0
20241112,152200,4604536785,2835,2835,2835,2835,0
20241112,152100,4604536785,2835,2835,2835,2835,0
20241112,152000,4604536785,2835,2835,2835,2835,0
20241112,151900,4604536785,2835,2855,2855,2835,19699
20241112,151800,4548581195,2850,2865,2865,2850,3164
20241112,151700,4539532655,2860,2855,2860,2850,5010
20241112,151600,4525212550,2855,2850,2855,2845,8712
20241112,151500,4500397130,2850,2855,2855,2850,1748
20241112,151400,4495415320,2850,2855,2860,2850,3234
20241112,151300,4486173150,2865,2860,2865,2850,7188
20241112,151200,4465658605,2860,2860,2860,2850,9138
20241112,151100,4439574650,2860,2865,2865,2855,8127
20241112,151000,4416331070,2865,2870,2870,2865,3578
20241112,150900,4406079915,2870,2870,2870,2865,4870
20241112,150800,4392123030,2870,2870,2870,2865,2338
20241112,150700,4385415030,2870,2870,2870,2865,2523
20241112,150600,4378179940,2870,2875,2875,2870,791
20241112,150500,4375906555,2875,2875,2875,2875,262
20241112,150400,4375153305,2875,2875,2875,2875,737
20241112,150300,4373034430,2875,2870,2875,2870,610
20241112,150200,4371283720,2870,2870,2870,2865,3450
20241112,150100,4361383970,2870,2870,2875,2870,4152
20241112,150000,4349465720,2870,2870,2870,2870,870
20241112,145900,4346968820,2865,2865,2870,2860,2083
20241112,145800,4340999850,2865,2865,2865,2860,3249
20241112,145700,4331705835,2860,2870,2870,2860,5237
20241112,145600,4316702675,2870,2875,2880,2870,24343
20241112,145500,4246830265,2875,2880,2880,2870,645
20241112,145400,4244976540,2880,2870,2880,2870,4347
20241112,145300,4232493575,2875,2880,2880,2870,7403
20241112,145200,4211224625,2880,2880,2880,2880,1607
20241112,145100,4206596465,2880,2880,2880,2880,900
20241112,145000,4204004465,2880,2875,2880,2870,3290
20241112,144900,4194546015,2880,2880,2880,2880,513
20241112,144800,4193068575,2880,2880,2880,2880,311
20241112,144700,4192172895,2875,2875,2885,2875,10899
20241112,144600,4160838255,2875,2885,2885,2875,9245
20241112,144500,4134226320,2875,2885,2885,2875,6995
20241112,144400,4114110325,2885,2880,2885,2875,3726
20241112,144300,4103381790,2880,2885,2885,2875,4367
20241112,144200,4090801565,2885,2900,2900,2885,1901
20241112,144100,4085306050,2890,2885,2890,2885,1860
20241112,144000,4079933935,2880,2885,2885,2880,663
20241112,143900,4078024490,2880,2880,2880,2880,9455
20241112,143800,4050794090,2880,2880,2880,2880,899
20241112,143700,4048204970,2875,2880,2880,2875,2913
20241112,143600,4039827840,2880,2885,2885,2875,11826
20241112,143500,4005767185,2880,2885,2885,2880,884
20241112,143400,4003219670,2885,2895,2895,2885,12671
20241112,143300,3966631975,2895,2890,2900,2890,3504
20241112,143200,3956500700,2890,2895,2895,2890,2337
20241112,143100,3949744705,2895,2900,2900,2895,1596
20241112,143000,3945119760,2900,2900,2900,2895,805
20241112,142900,3942786780,2895,2895,2895,2895,2250
20241112,142800,3936273030,2895,2900,2900,2895,1051
20241112,142700,3933228360,2895,2900,2900,2895,1042
20241112,142600,3930210860,2900,2890,2900,2890,5402
20241112,142500,3914583975,2890,2900,2900,2890,3325
20241112,142400,3904962520,2900,2905,2905,2895,30415
20241112,142300,3816774235,2905,2905,2915,2905,5934
20241112,142200,3799533775,2905,2910,2910,2905,3684
20241112,142100,3788820900,2910,2910,2915,2910,1586
20241112,142000,3784202800,2915,2915,2915,2915,500
20241112,141900,3782745300,2910,2915,2915,2910,302
20241112,141800,3781866470,2915,2910,2915,2910,512
20241112,141700,3780374540,2915,2915,2915,2915,0
20241112,141600,3780374540,2915,2915,2915,2910,900
20241112,141500,3777753535,2920,2920,2920,2915,808
20241112,141400,3775396200,2915,2920,2920,2915,205
20241112,141300,3774798600,2920,2915,2920,2910,682
20241112,141200,3772811960,2910,2915,2915,2910,1820
20241112,141100,3767515690,2920,2915,2920,2915,4185
20241112,141000,3755299405,2915,2915,2915,2915,450
20241112,140900,3753987655,2915,2915,2915,2910,320
20241112,140800,3753056420,2915,2915,2915,2915,452
20241112,140700,3751738840,2915,2915,2915,2915,28
20241112,140600,3751657220,2910,2910,2915,2910,502
20241112,140500,3750196395,2915,2915,2915,2915,411
20241112,140400,3748998330,2915,2920,2920,2915,46
20241112,140300,3748864195,2915,2915,2915,2915,401
20241112,140200,3747695280,2915,2910,2915,2910,151
20241112,140100,3747255865,2915,2915,2915,2915,902
20241112,140000,3744626535,2915,2915,2915,2915,400
20241112,135900,3743460535,2910,2905,2910,2905,8235
20241112,135800,3719536585,2910,2910,2910,2905,2731
20241112,135700,3711593750,2910,2915,2915,2910,1197
20241112,135600,3708110470,2910,2915,2915,2910,3136
20241112,135500,3698982695,2915,2910,2915,2910,4199
20241112,135400,3686761440,2910,2920,2920,2910,5408
20241112,135300,3670998670,2920,2925,2925,2920,488
20241112,135200,3669573705,2925,2920,2925,2915,5943
20241112,135100,3652247815,2915,2920,2920,2915,2931
20241112,135000,3643698940,2920,2925,2925,2920,1401
20241112,134900,3639606015,2925,2920,2925,2920,1311
20241112,134800,3635777890,2925,2925,2925,2925,603
20241112,134700,3634014115,2930,2925,2930,2920,1479
20241112,134600,3629691840,2925,2920,2925,2920,1884
20241112,134500,3624183630,2930,2930,2930,2915,7184
20241112,134400,3603214765,2930,2930,2930,2930,0
20241112,134300,3603214765,2930,2930,2930,2930,400
20241112,134200,3602042765,2930,2930,2930,2930,400
20241112,134100,3600870765,2930,2920,2930,2920,905
20241112,134000,3598226045,2920,2920,2935,2920,1313
20241112,133900,3594390070,2920,2920,2920,2920,314
20241112,133800,3593473190,2925,2930,2930,2925,515
20241112,133700,3591964810,2930,2930,2930,2920,336
20241112,133600,3590982650,2920,2930,2930,2920,1913
20241112,133500,3585392690,2930,2935,2935,2930,8
20241112,133400,3585369245,2920,2925,2925,2920,100
20241112,133300,3585077190,2920,2930,2930,2920,7239
20241112,133200,3563897860,2935,2930,2935,2930,70
20241112,133100,3563692660,2930,2930,2930,2930,81
20241112,133000,3563455330,2930,2930,2930,2930,96
20241112,132900,3563174050,2930,2930,2930,2930,5
20241112,132800,3563159400,2930,2935,2935,2930,3005
20241112,132700,3554354725,2940,2940,2940,2940,0
20241112,132600,3554354725,2940,2940,2940,2940,0
20241112,132500,3554354725,2940,2940,2940,2940,100
20241112,132400,3554060725,2940,2940,2940,2940,344
20241112,132300,3553049365,2940,2940,2940,2940,0
20241112,132200,3553049365,2940,2940,2940,2940,0
20241112,132100,3553049365,2940,2940,2940,2935,18
20241112,132000,3552996470,2940,2940,2940,2940,1
20241112,131900,3552993530,2930,2930,2940,2930,4339
20241112,131800,3540280250,2930,2935,2935,2930,2893
20241112,131700,3531789305,2935,2940,2940,2935,852
20241112,131600,3529288335,2940,2940,2940,2940,6
20241112,131500,3529270695,2940,2935,2940,2935,159
20241112,131400,3528804025,2935,2935,2935,2935,466
20241112,131300,3527436315,2940,2935,2940,2935,724
20241112,131200,3525311365,2935,2935,2935,2935,167
20241112,131100,3524821220,2935,2935,2935,2935,1668
20241112,131000,3519925640,2950,2945,2950,2940,380
20241112,130900,3518808340,2950,2950,2950,2950,1
20241112,130800,3518805390,2950,2950,2950,2950,0
20241112,130700,3518805390,2950,2950,2950,2950,0
20241112,130600,3518805390,2950,2940,2950,2940,8
20241112,130500,3518781860,2940,2950,2950,2940,7785
20241112,130400,3495836470,2950,2945,2950,2945,181
20241112,130300,3495303420,2945,2945,2945,2945,1932
20241112,130200,3489613680,2945,2945,2945,2945,13
20241112,130100,3489575395,2945,2945,2945,2945,10
20241112,130000,3489545945,2940,2940,2940,2940,100
20241112,125900,3489251945,2945,2940,2945,2940,102
20241112,125800,3488951560,2940,2940,2945,2940,1933
20241112,125700,3483268535,2940,2945,2945,2940,23
20241112,125600,3483200910,2940,2940,2940,2940,55
20241112,125500,3483039210,2945,2940,2945,2940,211
20241112,125400,3482418865,2940,2940,2945,2940,524
20241112,125300,3480878300,2940,2945,2945,2940,130
20241112,125200,3480496080,2940,2940,2940,2940,164
20241112,125100,3480013920,2940,2945,2945,2940,11053
20241112,125000,3447482015,2950,2950,2950,2950,0
20241112,124900,3447482015,2950,2950,2950,2950,3
20241112,124800,3447473165,2955,2955,2955,2950,833
20241112,124700,3445014400,2955,2955,2955,2955,500
20241112,124600,3443536900,2955,2945,2955,2945,250
20241112,124500,3442800440,2955,2955,2955,2955,0
20241112,124400,3442800440,2955,2955,2955,2955,1
20241112,124300,3442797485,2950,2950,2950,2950,2665
20241112,124200,3434935735,2955,2955,2955,2955,0
20241112,124100,3434935735,2955,2950,2955,2950,36
20241112,124000,3434829525,2950,2950,2950,2950,1236
20241112,123900,3431183325,2950,2955,2955,2950,21
20241112,123800,3431121370,2950,2950,2950,2950,953
20241112,123700,3428310020,2955,2955,2955,2955,100
20241112,123600,3428014520,2955,2950,2955,2950,1065
20241112,123500,3424872095,2950,2945,2950,2945,3425
20241112,123400,3414770465,2950,2950,2950,2950,424
20241112,123300,3413519665,2945,2945,2945,2945,1
20241112,123200,3413516720,2950,2950,2950,2950,543
20241112,123100,3411914870,2950,2950,2950,2950,102
20241112,123000,3411613970,2950,2950,2950,2950,1222
20241112,122900,3408009070,2950,2945,2950,2945,1663
20241112,122800,3403111525,2945,2945,2945,2940,1526
20241112,122700,3398617655,2945,2945,2945,2940,192
20241112,122600,3398052490,2945,2945,2945,2945,2
20241112,122500,3398046600,2935,2940,2940,2935,57
20241112,122400,3397879055,2945,2945,2945,2945,1
20241112,122300,3397876110,2940,2940,2940,2940,0
20241112,122200,3397876110,2940,2940,2940,2935,8128
20241112,122100,3374003815,2940,2940,2940,2940,109
20241112,122000,3373683355,2940,2945,2945,2940,433
20241112,121900,3372408220,2945,2945,2945,2945,3
20241112,121800,3372399385,2945,2945,2945,2945,73
20241112,121700,3372184400,2940,2945,2945,2940,46
20241112,121600,3372048980,2940,2945,2945,2940,777
20241112,121500,3369760860,2945,2945,2945,2940,2030
20241112,121400,3363782650,2940,2935,2945,2935,6128
20241112,121300,3345766570,2940,2940,2940,2940,2888
20241112,121200,3337275850,2940,2940,2940,2940,0
20241112,121100,3337275850,2940,2940,2940,2940,361
20241112,121000,3336214510,2935,2935,2940,2935,324
20241112,120900,3335262495,2940,2940,2940,2940,2012
20241112,120800,3329347215,2940,2935,2940,2935,4641
20241112,120700,3315708745,2935,2935,2935,2935,2
20241112,120600,3315702875,2930,2925,2930,2925,395
20241112,120500,3314546025,2925,2925,2925,2925,155
20241112,120400,3314092650,2925,2925,2925,2925,10
20241112,120300,3314063400,2925,2925,2925,2925,52
20241112,120200,3313911300,2930,2925,2930,2925,1629
20241112,120100,3309142505,2925,2920,2925,2920,42
20241112,120000,3309019860,2925,2925,2925,2925,0
20241112,115900,3309019860,2925,2920,2925,2920,51
20241112,115800,3308870935,2920,2920,2920,2920,310
20241112,115700,3307965735,2925,2930,2930,2925,639
20241112,115600,3306096655,2920,2920,2920,2920,7361
20241112,115500,3284602535,2920,2925,2925,2920,1535
20241112,115400,3280116425,2925,2925,2925,2925,1
20241112,115300,3280113500,2925,2925,2925,2925,63
20241112,115200,3279929225,2925,2925,2925,2925,242
20241112,115100,3279221375,2925,2925,2925,2920,2951
20241112,115000,3270590570,2925,2925,2925,2925,555
20241112,114900,3268967195,2925,2925,2925,2925,3473
20241112,114800,3258808670,2925,2930,2930,2925,895
20241112,114700,3256190785,2925,2925,2925,2925,775
20241112,114600,3253923910,2930,2930,2930,2930,506
20241112,114500,3252441330,2930,2930,2930,2930,601
20241112,114400,3250680400,2930,2935,2935,2930,5068
20241112,114300,3235826035,2935,2940,2940,2935,759
20241112,114200,3233597075,2940,2940,2940,2940,43
20241112,114100,3233470655,2940,2940,2940,2940,23
20241112,114000,3233403035,2930,2935,2935,2930,1458
20241112,113900,3229126095,2935,2935,2935,2935,300
20241112,113800,3228245595,2935,2930,2935,2930,3062
20241112,113700,3219273930,2925,2925,2925,2925,0
20241112,113600,3219273930,2925,2925,2925,2925,48
20241112,113500,3219133530,2925,2925,2925,2925,1029
20241112,113400,3216123705,2930,2930,2935,2925,7012
20241112,113300,3195608920,2930,2925,2930,2925,1237
20241112,113200,3191984565,2930,2930,2930,2930,1020
20241112,113100,3188995965,2925,2935,2935,2925,17117
20241112,113000,3138842870,2935,2935,2935,2935,3403
20241112,112900,3128855065,2935,2935,2935,2935,1
20241112,112800,3128852130,2935,2935,2935,2930,246
20241112,112700,3128130275,2935,2930,2940,2930,826
20241112,112600,3125709905,2930,2930,2930,2930,5833
20241112,112500,3108619215,2930,2935,2935,2930,4354
20241112,112400,3095852725,2935,2940,2940,2935,2812
20241112,112300,3087597020,2945,2940,2945,2935,4614
20241112,112200,3074036170,2945,2940,2945,2940,8
20241112,112100,3074012645,2945,2940,2945,2940,1660
20241112,112000,3069132240,2940,2935,2940,2935,2311
20241112,111900,3062348835,2935,2940,2940,2935,23129
20241112,111800,2994389970,2945,2945,2945,2945,9804
20241112,111700,2965517190,2945,2950,2960,2945,4384
20241112,111600,2952603295,2945,2955,2955,2945,10786
20241112,111500,2920789080,2955,2960,2960,2955,109
20241112,111400,2920466980,2955,2955,2955,2955,600
20241112,111300,2918693980,2955,2955,2955,2955,117
20241112,111200,2918348245,2955,2955,2955,2955,100
20241112,111100,2918052745,2960,2955,2960,2955,502
20241112,111000,2916569325,2955,2965,2965,2955,4370
20241112,110900,2903634075,2960,2965,2965,2960,115
20241112,110800,2903293175,2965,2960,2965,2960,2
20241112,110700,2903287250,2960,2960,2960,2960,1000
20241112,110600,2900327250,2965,2965,2965,2960,552
20241112,110500,2898690575,2965,2965,2965,2965,315
20241112,110400,2897756600,2965,2960,2965,2955,1940
20241112,110300,2892014360,2960,2960,2960,2960,517
20241112,110200,2890484040,2960,2960,2960,2955,2277
20241112,110100,2883746620,2960,2955,2960,2955,10291
20241112,110000,2853293095,2945,2950,2950,2945,3107
20241112,105900,2844140710,2945,2960,2960,2945,1198
20241112,105800,2840611835,2950,2945,2950,2945,340
20241112,105700,2839610460,2960,2960,2960,2960,1
20241112,105600,2839607500,2945,2955,2960,2945,546
20241112,105500,2837999280,2960,2960,2960,2945,866
20241112,105400,2835445930,2960,2950,2960,2945,4194
20241112,105300,2823094580,2960,2945,2960,2945,1792
20241112,105200,2817817110,2960,2955,2960,2955,826
20241112,105100,2815376275,2965,2945,2965,2945,18762
20241112,105000,2760067130,2950,2955,2955,2950,10405
20241112,104900,2729372350,2950,2960,2960,2950,10026
20241112,104800,2699705555,2960,2960,2960,2960,501
20241112,104700,2698222595,2965,2965,2965,2965,825
20241112,104600,2695776470,2965,2960,2965,2960,303
20241112,104500,2694879580,2960,2955,2960,2955,5327
20241112,104400,2679112155,2955,2955,2955,2955,16
20241112,104300,2679064875,2955,2950,2960,2950,371
20241112,104200,2677970365,2950,2960,2960,2950,2090
20241112,104100,2671785665,2960,2960,2960,2955,1975
20241112,104000,2665948535,2955,2955,2955,2955,1000
20241112,103900,2662993535,2955,2955,2955,2950,317
20241112,103800,2662057755,2955,2955,2955,2955,668
20241112,103700,2660083815,2955,2955,2955,2955,354
20241112,103600,2659037745,2950,2950,2950,2950,502
20241112,103500,2657556845,2960,2960,2960,2950,894
20241112,103400,2654919080,2955,2950,2960,2945,1772
20241112,103300,2649682955,2950,2960,2960,2950,5875
20241112,103200,2632331095,2960,2950,2960,2945,19181
20241112,103100,2575747210,2960,2960,2960,2960,71
20241112,103000,2575537050,2950,2960,2960,2950,1291
20241112,102900,2571726270,2960,2950,2960,2950,183
20241112,102800,2571184635,2950,2950,2950,2950,0
20241112,102700,2571184635,2950,2960,2960,2950,2
20241112,102600,2571178725,2960,2955,2960,2955,79
20241112,102500,2570945050,2950,2955,2965,2950,8779
20241112,102400,2545012835,2955,2960,2965,2955,6045
20241112,102300,2527138730,2965,2960,2965,2960,41
20241112,102200,2527017365,2955,2960,2965,2955,1784
20241112,102100,2521741275,2955,2955,2970,2955,1050
20241112,102000,2518634160,2955,2970,2970,2955,9821
20241112,101900,2489548585,2970,2970,2970,2970,0
20241112,101800,2489548585,2970,2970,2970,2970,11
20241112,101700,2489515915,2965,2970,2970,2965,1252
20241112,101600,2485798460,2970,2965,2970,2965,41
20241112,101500,2485676890,2965,2965,2970,2965,910
20241112,101400,2482977740,2970,2970,2970,2970,915
20241112,101300,2480260190,2970,2970,2970,2970,101
20241112,101200,2479960220,2965,2960,2965,2960,2361
20241112,101100,2472961690,2955,2950,2965,2950,2323
20241112,101000,2466078800,2950,2950,2955,2950,1675
20241112,100900,2461136030,2955,2965,2965,2950,8414
20241112,100800,2436301945,2950,2965,2965,2950,6915
20241112,100700,2415820265,2950,2965,2965,2950,2864
20241112,100600,2407363535,2965,2955,2965,2950,3725
20241112,100500,2396361330,2960,2960,2960,2950,8118
20241112,100400,2372393650,2960,2960,2960,2960,86
20241112,100300,2372139090,2960,2960,2960,2960,5
20241112,100200,2372124290,2950,2950,2965,2950,3020
20241112,100100,2363212775,2955,2965,2965,2955,3670
20241112,100000,2352359090,2970,2970,2970,2970,197
20241112,095900,2351774000,2960,2970,2970,2960,1026
20241112,095800,2348737030,2965,2970,2970,2965,551
20241112,095700,2347102335,2970,2965,2970,2965,4966
20241112,095600,2332371045,2970,2965,2970,2965,1018
20241112,095500,2329352670,2965,2970,2970,2965,156
20241112,095400,2328889375,2970,2960,2970,2960,2033
20241112,095300,2322861565,2960,2965,2965,2950,351
20241112,095200,2321824600,2965,2950,2965,2950,2563
20241112,095100,2314262845,2965,2965,2965,2950,4977
20241112,095000,2299534220,2965,2965,2975,2965,10127
20241112,094900,2269470945,2965,2975,2975,2965,1796
20241112,094800,2264131680,2975,2970,2975,2970,2047
20241112,094700,2258049470,2970,2960,2970,2960,5035
20241112,094600,2243096770,2965,2965,2965,2960,2078
20241112,094500,2236940630,2965,2965,2965,2960,1054
20241112,094400,2233815530,2965,2960,2965,2950,2940
20241112,094300,2225120165,2955,2960,2960,2950,593
20241112,094200,2223368070,2965,2945,2965,2945,9867
20241112,094100,2194254980,2945,2950,2960,2945,4899
20241112,094000,2179806050,2960,2960,2960,2955,1677
20241112,093900,2174850025,2960,2950,2960,2940,1061
20241112,093800,2171723160,2945,2945,2945,2935,6303
20241112,093700,2153186760,2945,2950,2950,2945,1502
20241112,093600,2148758340,2950,2955,2960,2950,2722
20241112,093500,2140722525,2960,2945,2960,2945,2944
20241112,093400,2132023010,2955,2950,2955,2930,6649
20241112,093300,2112422940,2940,2950,2955,2920,42785
20241112,093200,1986949330,2955,2955,2955,2945,17531
20241112,093100,1935265415,2950,2965,2970,2950,19923
20241112,093000,1876350035,2965,2980,2980,2965,5237
20241112,092900,1860820105,2980,2970,2980,2965,10975
20241112,092800,1828218235,2970,2970,2990,2965,4253
20241112,092700,1815568130,2970,2955,2970,2945,25202
20241112,092600,1741083345,2965,2950,2965,2950,16610
20241112,092500,1691981235,2955,2955,2960,2950,9886
20241112,092400,1662783640,2955,2965,2980,2955,22642
20241112,092300,1595758845,2970,2995,2995,2970,30235
20241112,092200,1505726735,2990,2995,3000,2985,6043
20241112,092100,1487632790,2995,2990,2995,2985,3583
20241112,092000,1476933205,2990,2985,2995,2985,10474
20241112,091900,1445666330,2985,3000,3010,2980,19261
20241112,091800,1388071640,3000,3010,3015,3000,24751
20241112,091700,1313732530,3005,3020,3020,3005,8790
20241112,091600,1287246740,3015,3005,3025,3000,20428
20241112,091500,1225888185,3005,3015,3025,3005,18996
20241112,091400,1168711550,3025,3020,3025,3015,15061
20241112,091300,1123222955,3020,3035,3035,3020,21818
20241112,091200,1057249485,3035,3045,3050,3030,20459
20241112,091100,995192760,3045,3040,3045,3035,3784
20241112,091000,983685085,3040,3035,3050,3030,8978
20241112,090900,956428355,3035,3060,3060,3030,51626
20241112,090800,799219055,3055,3060,3060,3055,6677
20241112,090700,778810105,3060,3060,3065,3055,25326
20241112,090600,701344190,3060,3070,3075,3060,7867
20241112,090500,677219685,3050,3060,3060,3050,22880
20241112,090400,607261695,3060,3075,3080,3055,17567
20241112,090300,553500605,3080,3085,3090,3070,20841
20241112,090200,489353895,3085,3095,3095,3085,23192
20241112,090100,417709940,3090,3070,3105,3065,40810
20241112,090000,291708910,3070,3060,3090,3050,90436