KissMeData/154030/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,202300,172918710,2080,2080,2080,2080,587
20241112,202200,172918710,2080,2080,2080,2080,0
20241112,202100,172918710,2080,2080,2080,2080,0
20241112,202000,172918710,2080,2080,2080,2080,0
20241112,201900,172918710,2080,2080,2080,2080,0
20241112,201800,172918710,2080,2080,2080,2080,0
20241112,201700,172918710,2080,2080,2080,2080,0
20241112,201600,172918710,2080,2080,2080,2080,0
20241112,201500,172918710,2080,2080,2080,2080,0
20241112,201400,172918710,2080,2080,2080,2080,0
20241112,201300,172918710,2080,2080,2080,2080,0
20241112,201200,172918710,2080,2080,2080,2080,0
20241112,201100,172918710,2080,2080,2080,2080,0
20241112,201000,172918710,2080,2080,2080,2080,0
20241112,200900,172918710,2080,2080,2080,2080,0
20241112,200800,172918710,2080,2080,2080,2080,0
20241112,200700,172918710,2080,2080,2080,2080,0
20241112,200600,172918710,2080,2080,2080,2080,0
20241112,200500,172918710,2080,2080,2080,2080,0
20241112,200400,172918710,2080,2080,2080,2080,0
20241112,200300,172918710,2080,2080,2080,2080,0
20241112,200200,172918710,2080,2080,2080,2080,0
20241112,200100,172918710,2080,2080,2080,2080,0
20241112,200000,172918710,2080,2080,2080,2080,0
20241112,195900,172918710,2080,2080,2080,2080,0
20241112,195800,172918710,2080,2080,2080,2080,0
20241112,195700,172918710,2080,2080,2080,2080,0
20241112,195600,172918710,2080,2080,2080,2080,0
20241112,195500,172918710,2080,2080,2080,2080,0
20241112,195400,172918710,2080,2080,2080,2080,0
20241112,195300,172918710,2080,2080,2080,2080,587
20241112,195200,172918710,2080,2080,2080,2080,0
20241112,195100,172918710,2080,2080,2080,2080,0
20241112,195000,172918710,2080,2080,2080,2080,0
20241112,194900,172918710,2080,2080,2080,2080,0
20241112,194800,172918710,2080,2080,2080,2080,0
20241112,194700,172918710,2080,2080,2080,2080,0
20241112,194600,172918710,2080,2080,2080,2080,0
20241112,194500,172918710,2080,2080,2080,2080,0
20241112,194400,172918710,2080,2080,2080,2080,0
20241112,194300,172918710,2080,2080,2080,2080,0
20241112,194200,172918710,2080,2080,2080,2080,0
20241112,194100,172918710,2080,2080,2080,2080,0
20241112,194000,172918710,2080,2080,2080,2080,0
20241112,193900,172918710,2080,2080,2080,2080,0
20241112,193800,172918710,2080,2080,2080,2080,0
20241112,193700,172918710,2080,2080,2080,2080,0
20241112,193600,172918710,2080,2080,2080,2080,0
20241112,193500,172918710,2080,2080,2080,2080,0
20241112,193400,172918710,2080,2080,2080,2080,0
20241112,193300,172918710,2080,2080,2080,2080,0
20241112,193200,172918710,2080,2080,2080,2080,0
20241112,193100,172918710,2080,2080,2080,2080,0
20241112,193000,172918710,2080,2080,2080,2080,0
20241112,192900,172918710,2080,2080,2080,2080,0
20241112,192800,172918710,2080,2080,2080,2080,0
20241112,192700,172918710,2080,2080,2080,2080,0
20241112,192600,172918710,2080,2080,2080,2080,0
20241112,192500,172918710,2080,2080,2080,2080,0
20241112,192400,172918710,2080,2080,2080,2080,0
20241112,192300,172918710,2080,2080,2080,2080,587
20241112,192200,172918710,2080,2080,2080,2080,0
20241112,192100,172918710,2080,2080,2080,2080,0
20241112,192000,172918710,2080,2080,2080,2080,0
20241112,191900,172918710,2080,2080,2080,2080,0
20241112,191800,172918710,2080,2080,2080,2080,0
20241112,191700,172918710,2080,2080,2080,2080,0
20241112,191600,172918710,2080,2080,2080,2080,0
20241112,191500,172918710,2080,2080,2080,2080,0
20241112,191400,172918710,2080,2080,2080,2080,0
20241112,191300,172918710,2080,2080,2080,2080,0
20241112,191200,172918710,2080,2080,2080,2080,0
20241112,191100,172918710,2080,2080,2080,2080,0
20241112,191000,172918710,2080,2080,2080,2080,0
20241112,190900,172918710,2080,2080,2080,2080,0
20241112,190800,172918710,2080,2080,2080,2080,0
20241112,190700,172918710,2080,2080,2080,2080,0
20241112,190600,172918710,2080,2080,2080,2080,0
20241112,190500,172918710,2080,2080,2080,2080,0
20241112,190400,172918710,2080,2080,2080,2080,0
20241112,190300,172918710,2080,2080,2080,2080,0
20241112,190200,172918710,2080,2080,2080,2080,0
20241112,190100,172918710,2080,2080,2080,2080,0
20241112,190000,172918710,2080,2080,2080,2080,0
20241112,185900,172918710,2080,2080,2080,2080,0
20241112,185800,172918710,2080,2080,2080,2080,0
20241112,185700,172918710,2080,2080,2080,2080,0
20241112,185600,172918710,2080,2080,2080,2080,0
20241112,185500,172918710,2080,2080,2080,2080,0
20241112,185400,172918710,2080,2080,2080,2080,0
20241112,185300,172918710,2080,2080,2080,2080,587
20241112,185200,172918710,2080,2080,2080,2080,0
20241112,185100,172918710,2080,2080,2080,2080,0
20241112,185000,172918710,2080,2080,2080,2080,0
20241112,184900,172918710,2080,2080,2080,2080,0
20241112,184800,172918710,2080,2080,2080,2080,0
20241112,184700,172918710,2080,2080,2080,2080,0
20241112,184600,172918710,2080,2080,2080,2080,0
20241112,184500,172918710,2080,2080,2080,2080,0
20241112,184400,172918710,2080,2080,2080,2080,0
20241112,184300,172918710,2080,2080,2080,2080,0
20241112,184200,172918710,2080,2080,2080,2080,0
20241112,184100,172918710,2080,2080,2080,2080,0
20241112,184000,172918710,2080,2080,2080,2080,0
20241112,183900,172918710,2080,2080,2080,2080,0
20241112,183800,172918710,2080,2080,2080,2080,0
20241112,183700,172918710,2080,2080,2080,2080,0
20241112,183600,172918710,2080,2080,2080,2080,0
20241112,183500,172918710,2080,2080,2080,2080,0
20241112,183400,172918710,2080,2080,2080,2080,0
20241112,183300,172918710,2080,2080,2080,2080,0
20241112,183200,172918710,2080,2080,2080,2080,0
20241112,183100,172918710,2080,2080,2080,2080,0
20241112,183000,172918710,2080,2080,2080,2080,0
20241112,182900,172918710,2080,2080,2080,2080,0
20241112,182800,172918710,2080,2080,2080,2080,0
20241112,182700,172918710,2080,2080,2080,2080,0
20241112,182600,172918710,2080,2080,2080,2080,0
20241112,182500,172918710,2080,2080,2080,2080,0
20241112,182400,172918710,2080,2080,2080,2080,0
20241112,182300,172918710,2080,2080,2080,2080,587
20241112,182200,172918710,2080,2080,2080,2080,0
20241112,182100,172918710,2080,2080,2080,2080,0
20241112,182000,172918710,2080,2080,2080,2080,0
20241112,181900,172918710,2080,2080,2080,2080,0
20241112,181800,172918710,2080,2080,2080,2080,0
20241112,181700,172918710,2080,2080,2080,2080,0
20241112,181600,172918710,2080,2080,2080,2080,0
20241112,181500,172918710,2080,2080,2080,2080,0
20241112,181400,172918710,2080,2080,2080,2080,0
20241112,181300,172918710,2080,2080,2080,2080,0
20241112,181200,172918710,2080,2080,2080,2080,0
20241112,181100,172918710,2080,2080,2080,2080,0
20241112,181000,172918710,2080,2080,2080,2080,0
20241112,180900,172918710,2080,2080,2080,2080,0
20241112,180800,172918710,2080,2080,2080,2080,0
20241112,180700,172918710,2080,2080,2080,2080,0
20241112,180600,172918710,2080,2080,2080,2080,0
20241112,180500,172918710,2080,2080,2080,2080,0
20241112,180400,172918710,2080,2080,2080,2080,0
20241112,180300,172918710,2080,2080,2080,2080,0
20241112,180200,172918710,2080,2080,2080,2080,0
20241112,180100,172918710,2080,2080,2080,2080,0
20241112,180000,172918710,2080,2080,2080,2080,0
20241112,175900,172918710,2080,2080,2080,2080,0
20241112,175800,172918710,2080,2080,2080,2080,0
20241112,175700,172918710,2080,2080,2080,2080,0
20241112,175600,172918710,2080,2080,2080,2080,0
20241112,175500,172918710,2080,2080,2080,2080,0
20241112,175400,172918710,2080,2080,2080,2080,0
20241112,175300,172918710,2080,2080,2080,2080,587
20241112,175200,172918710,2080,2080,2080,2080,0
20241112,175100,172918710,2080,2080,2080,2080,0
20241112,175000,172918710,2080,2080,2080,2080,0
20241112,174900,172918710,2080,2080,2080,2080,0
20241112,174800,172918710,2080,2080,2080,2080,0
20241112,174700,172918710,2080,2080,2080,2080,0
20241112,174600,172918710,2080,2080,2080,2080,0
20241112,174500,172918710,2080,2080,2080,2080,0
20241112,174400,172918710,2080,2080,2080,2080,0
20241112,174300,172918710,2080,2080,2080,2080,0
20241112,174200,172918710,2080,2080,2080,2080,0
20241112,174100,172918710,2080,2080,2080,2080,0
20241112,174000,172918710,2080,2080,2080,2080,0
20241112,173900,172918710,2080,2080,2080,2080,0
20241112,173800,172918710,2080,2080,2080,2080,0
20241112,173700,172918710,2080,2080,2080,2080,0
20241112,173600,172918710,2080,2080,2080,2080,0
20241112,173500,172918710,2080,2080,2080,2080,0
20241112,173400,172918710,2080,2080,2080,2080,0
20241112,173300,172918710,2080,2080,2080,2080,0
20241112,173200,172918710,2080,2080,2080,2080,0
20241112,173100,172918710,2080,2080,2080,2080,0
20241112,173000,172918710,2080,2080,2080,2080,0
20241112,172900,172918710,2080,2080,2080,2080,0
20241112,172800,172918710,2080,2080,2080,2080,0
20241112,172700,172918710,2080,2080,2080,2080,0
20241112,172600,172918710,2080,2080,2080,2080,0
20241112,172500,172918710,2080,2080,2080,2080,0
20241112,172400,172918710,2080,2080,2080,2080,0
20241112,172300,172918710,2080,2080,2080,2080,587
20241112,172200,172918710,2080,2080,2080,2080,0
20241112,172100,172918710,2080,2080,2080,2080,0
20241112,172000,172918710,2080,2080,2080,2080,0
20241112,171900,172918710,2080,2080,2080,2080,0
20241112,171800,172918710,2080,2080,2080,2080,0
20241112,171700,172918710,2080,2080,2080,2080,0
20241112,171600,172918710,2080,2080,2080,2080,0
20241112,171500,172918710,2080,2080,2080,2080,0
20241112,171400,172918710,2080,2080,2080,2080,0
20241112,171300,172918710,2080,2080,2080,2080,0
20241112,171200,172918710,2080,2080,2080,2080,0
20241112,171100,172918710,2080,2080,2080,2080,0
20241112,171000,172918710,2080,2080,2080,2080,0
20241112,170900,172918710,2080,2080,2080,2080,0
20241112,170800,172918710,2080,2080,2080,2080,0
20241112,170700,172918710,2080,2080,2080,2080,0
20241112,170600,172918710,2080,2080,2080,2080,0
20241112,170500,172918710,2080,2080,2080,2080,0
20241112,170400,172918710,2080,2080,2080,2080,0
20241112,170300,172918710,2080,2080,2080,2080,0
20241112,170200,172918710,2080,2080,2080,2080,0
20241112,170100,172918710,2080,2080,2080,2080,0
20241112,170000,172918710,2080,2080,2080,2080,0
20241112,165900,172918710,2080,2080,2080,2080,0
20241112,165800,172918710,2080,2080,2080,2080,0
20241112,165700,172918710,2080,2080,2080,2080,0
20241112,165600,172918710,2080,2080,2080,2080,0
20241112,165500,172918710,2080,2080,2080,2080,0
20241112,165400,172918710,2080,2080,2080,2080,0
20241112,165300,172918710,2080,2080,2080,2080,587
20241112,165200,172918710,2080,2080,2080,2080,0
20241112,165100,172918710,2080,2080,2080,2080,0
20241112,165000,172918710,2080,2080,2080,2080,0
20241112,164900,172918710,2080,2080,2080,2080,0
20241112,164800,172918710,2080,2080,2080,2080,0
20241112,164700,172918710,2080,2080,2080,2080,0
20241112,164600,172918710,2080,2080,2080,2080,0
20241112,164500,172918710,2080,2080,2080,2080,0
20241112,164400,172918710,2080,2080,2080,2080,0
20241112,164300,172918710,2080,2080,2080,2080,0
20241112,164200,172918710,2080,2080,2080,2080,0
20241112,164100,172918710,2080,2080,2080,2080,0
20241112,164000,172918710,2080,2080,2080,2080,0
20241112,163900,172918710,2080,2080,2080,2080,0
20241112,163800,172918710,2080,2080,2080,2080,0
20241112,163700,172918710,2080,2080,2080,2080,0
20241112,163600,172918710,2080,2080,2080,2080,0
20241112,163500,172918710,2080,2080,2080,2080,0
20241112,163400,172918710,2080,2080,2080,2080,0
20241112,163300,172918710,2080,2080,2080,2080,0
20241112,163200,172918710,2080,2080,2080,2080,0
20241112,163100,172918710,2080,2080,2080,2080,0
20241112,163000,172918710,2080,2080,2080,2080,0
20241112,162900,172918710,2080,2080,2080,2080,0
20241112,162800,172918710,2080,2080,2080,2080,0
20241112,162700,172918710,2080,2080,2080,2080,0
20241112,162600,172918710,2080,2080,2080,2080,0
20241112,162500,172918710,2080,2080,2080,2080,0
20241112,162400,172918710,2080,2080,2080,2080,0
20241112,162300,172918710,2080,2080,2080,2080,587
20241112,162200,172918710,2080,2080,2080,2080,0
20241112,162100,172918710,2080,2080,2080,2080,0
20241112,162000,172918710,2080,2080,2080,2080,0
20241112,161900,172918710,2080,2080,2080,2080,0
20241112,161800,172918710,2080,2080,2080,2080,0
20241112,161700,172918710,2080,2080,2080,2080,0
20241112,161600,172918710,2080,2080,2080,2080,0
20241112,161500,172918710,2080,2080,2080,2080,0
20241112,161400,172918710,2080,2080,2080,2080,0
20241112,161300,172918710,2080,2080,2080,2080,0
20241112,161200,172918710,2080,2080,2080,2080,0
20241112,161100,172918710,2080,2080,2080,2080,0
20241112,161000,172918710,2080,2080,2080,2080,0
20241112,160900,172918710,2080,2080,2080,2080,0
20241112,160800,172918710,2080,2080,2080,2080,0
20241112,160700,172918710,2080,2080,2080,2080,0
20241112,160600,172918710,2080,2080,2080,2080,0
20241112,160500,172918710,2080,2080,2080,2080,0
20241112,160400,172918710,2080,2080,2080,2080,0
20241112,160300,172918710,2080,2080,2080,2080,0
20241112,160200,172918710,2080,2080,2080,2080,0
20241112,160100,172918710,2080,2080,2080,2080,0
20241112,160000,172918710,2080,2080,2080,2080,0
20241112,155900,172918710,2080,2080,2080,2080,0
20241112,155800,172918710,2080,2080,2080,2080,0
20241112,155700,172918710,2080,2080,2080,2080,0
20241112,155600,172918710,2080,2080,2080,2080,0
20241112,155500,172918710,2080,2080,2080,2080,0
20241112,155400,172918710,2080,2080,2080,2080,0
20241112,155300,172918710,2080,2080,2080,2080,587
20241112,155200,172918710,2080,2080,2080,2080,0
20241112,155100,172918710,2080,2080,2080,2080,0
20241112,155000,172918710,2080,2080,2080,2080,0
20241112,154900,172918710,2080,2080,2080,2080,0
20241112,154800,172918710,2080,2080,2080,2080,0
20241112,154700,172918710,2080,2080,2080,2080,0
20241112,154600,172918710,2080,2080,2080,2080,0
20241112,154500,172918710,2080,2080,2080,2080,0
20241112,154400,172918710,2080,2080,2080,2080,0
20241112,154300,172918710,2080,2080,2080,2080,0
20241112,154200,172918710,2080,2080,2080,2080,0
20241112,154100,172918710,2080,2080,2080,2080,0
20241112,154000,172918710,2080,2080,2080,2080,0
20241112,153900,172918710,2080,2080,2080,2080,0
20241112,153800,172918710,2080,2080,2080,2080,0
20241112,153700,172918710,2080,2080,2080,2080,0
20241112,153600,172918710,2080,2080,2080,2080,0
20241112,153500,172918710,2080,2080,2080,2080,0
20241112,153400,172918710,2080,2080,2080,2080,0
20241112,153300,172918710,2080,2080,2080,2080,0
20241112,153200,172918710,2080,2080,2080,2080,0
20241112,153100,172918710,2080,2080,2080,2080,0
20241112,153000,172918710,2080,2080,2080,2080,587
20241112,152900,171697750,2100,2100,2100,2100,0
20241112,152800,171697750,2100,2100,2100,2100,0
20241112,152700,171697750,2100,2100,2100,2100,0
20241112,152600,171697750,2100,2100,2100,2100,0
20241112,152500,171697750,2100,2100,2100,2100,0
20241112,152400,171697750,2100,2100,2100,2100,0
20241112,152300,171697750,2100,2100,2100,2100,0
20241112,152200,171697750,2100,2100,2100,2100,0
20241112,152100,171697750,2100,2100,2100,2100,0
20241112,152000,171697750,2100,2100,2100,2100,0
20241112,151900,171697750,2100,2115,2115,2095,765
20241112,151800,170087005,2115,2095,2115,2095,147
20241112,151700,169777580,2095,2095,2095,2095,0
20241112,151600,169777580,2095,2090,2095,2090,1659
20241112,151500,166302770,2085,2085,2085,2085,21
20241112,151400,166258985,2085,2085,2085,2085,52
20241112,151300,166150565,2085,2085,2085,2085,0
20241112,151200,166150565,2085,2085,2085,2085,0
20241112,151100,166150565,2085,2085,2085,2085,479
20241112,151000,165151850,2085,2085,2085,2085,0
20241112,150900,165151850,2085,2085,2085,2085,480
20241112,150800,164151050,2085,2085,2085,2085,0
20241112,150700,164151050,2085,2085,2085,2085,480
20241112,150600,163150250,2085,2085,2085,2085,0
20241112,150500,163150250,2085,2085,2085,2085,0
20241112,150400,163150250,2085,2085,2085,2085,0
20241112,150300,163150250,2085,2085,2085,2085,0
20241112,150200,163150250,2085,2085,2085,2085,5
20241112,150100,163139825,2085,2080,2085,2080,57
20241112,150000,163021020,2070,2070,2070,2070,0
20241112,145900,163021020,2070,2070,2070,2070,0
20241112,145800,163021020,2070,2070,2070,2070,0
20241112,145700,163021020,2070,2070,2070,2070,0
20241112,145600,163021020,2070,2070,2070,2070,0
20241112,145500,163021020,2070,2070,2070,2070,0
20241112,145400,163021020,2070,2070,2070,2070,0
20241112,145300,163021020,2070,2070,2070,2070,0
20241112,145200,163021020,2070,2070,2070,2070,0
20241112,145100,163021020,2070,2070,2070,2070,0
20241112,145000,163021020,2070,2070,2070,2070,0
20241112,144900,163021020,2070,2070,2070,2070,0
20241112,144800,163021020,2070,2080,2080,2070,42
20241112,144700,162934070,2070,2070,2070,2070,0
20241112,144600,162934070,2070,2070,2070,2070,0
20241112,144500,162934070,2070,2070,2070,2070,0
20241112,144400,162934070,2070,2070,2070,2070,0
20241112,144300,162934070,2070,2070,2070,2070,0
20241112,144200,162934070,2070,2070,2070,2070,0
20241112,144100,162934070,2070,2070,2070,2070,0
20241112,144000,162934070,2070,2070,2070,2070,0
20241112,143900,162934070,2070,2070,2070,2070,0
20241112,143800,162934070,2070,2070,2070,2070,0
20241112,143700,162934070,2070,2070,2070,2070,0
20241112,143600,162934070,2070,2070,2070,2070,0
20241112,143500,162934070,2070,2070,2070,2070,0
20241112,143400,162934070,2070,2070,2070,2070,0
20241112,143300,162934070,2070,2070,2070,2070,35
20241112,143200,162861620,2070,2070,2070,2070,0
20241112,143100,162861620,2070,2070,2070,2070,0
20241112,143000,162861620,2070,2075,2075,2070,8
20241112,142900,162845055,2095,2095,2095,2095,0
20241112,142800,162845055,2095,2095,2095,2095,0
20241112,142700,162845055,2095,2095,2095,2095,0
20241112,142600,162845055,2095,2095,2095,2095,0
20241112,142500,162845055,2095,2070,2095,2070,49
20241112,142400,162742705,2080,2080,2080,2080,0
20241112,142300,162742705,2080,2080,2080,2080,0
20241112,142200,162742705,2080,2080,2080,2080,0
20241112,142100,162742705,2080,2080,2080,2080,0
20241112,142000,162742705,2080,2080,2080,2080,0
20241112,141900,162742705,2080,2080,2080,2080,0
20241112,141800,162742705,2080,2080,2080,2080,0
20241112,141700,162742705,2080,2090,2090,2080,508
20241112,141600,161683570,2090,2095,2095,2090,15
20241112,141500,161652175,2095,2095,2095,2095,0
20241112,141400,161652175,2095,2095,2095,2095,0
20241112,141300,161652175,2095,2095,2095,2095,1
20241112,141200,161650080,2095,2095,2095,2095,0
20241112,141100,161650080,2095,2095,2095,2095,0
20241112,141000,161650080,2095,2095,2095,2095,0
20241112,140900,161650080,2095,2095,2095,2095,0
20241112,140800,161650080,2095,2095,2095,2095,3
20241112,140700,161643795,2095,2095,2095,2095,5
20241112,140600,161633320,2095,2095,2095,2095,5
20241112,140500,161622845,2085,2085,2085,2085,0
20241112,140400,161622845,2085,2085,2085,2085,0
20241112,140300,161622845,2085,2085,2085,2085,0
20241112,140200,161622845,2085,2085,2085,2085,0
20241112,140100,161622845,2085,2090,2090,2085,5
20241112,140000,161612410,2090,2065,2090,2065,1488
20241112,135900,158527650,2070,2070,2070,2070,0
20241112,135800,158527650,2070,2070,2070,2070,0
20241112,135700,158527650,2070,2070,2070,2070,0
20241112,135600,158527650,2070,2070,2070,2070,0
20241112,135500,158527650,2070,2070,2070,2070,0
20241112,135400,158527650,2070,2070,2070,2070,0
20241112,135300,158527650,2070,2070,2070,2070,22
20241112,135200,158482110,2070,2070,2070,2070,13
20241112,135100,158455200,2075,2075,2075,2075,880
20241112,135000,156629200,2045,2115,2115,2045,2410
20241112,134900,151672860,2130,2130,2130,2130,0
20241112,134800,151672860,2130,2130,2130,2130,0
20241112,134700,151672860,2130,2130,2130,2130,0
20241112,134600,151672860,2130,2130,2130,2130,21
20241112,134500,151628130,2130,2095,2130,2095,659
20241112,134400,150241600,2090,2090,2090,2090,1
20241112,134300,150239510,2100,2100,2100,2100,0
20241112,134200,150239510,2100,2100,2100,2100,0
20241112,134100,150239510,2100,2100,2100,2100,0
20241112,134000,150239510,2100,2100,2100,2100,0
20241112,133900,150239510,2100,2100,2100,2100,0
20241112,133800,150239510,2100,2100,2100,2100,0
20241112,133700,150239510,2100,2100,2100,2100,350
20241112,133600,149504510,2100,2100,2100,2100,0
20241112,133500,149504510,2100,2100,2100,2100,0
20241112,133400,149504510,2100,2100,2100,2100,0
20241112,133300,149504510,2100,2085,2100,2085,2
20241112,133200,149500325,2100,2100,2100,2100,0
20241112,133100,149500325,2100,2100,2100,2100,0
20241112,133000,149500325,2100,2100,2100,2100,10
20241112,132900,149479325,2105,2105,2105,2105,0
20241112,132800,149479325,2105,2105,2105,2105,0
20241112,132700,149479325,2105,2105,2105,2105,0
20241112,132600,149479325,2105,2105,2105,2105,0
20241112,132500,149479325,2105,2105,2105,2105,0
20241112,132400,149479325,2105,2105,2105,2105,0
20241112,132300,149479325,2105,2105,2105,2105,0
20241112,132200,149479325,2105,2105,2105,2105,3
20241112,132100,149473010,2110,2105,2110,2100,238
20241112,132000,148972110,2130,2130,2130,2130,5
20241112,131900,148961460,2115,2065,2115,2065,5190
20241112,131800,138017710,2050,2050,2050,2050,0
20241112,131700,138017710,2050,2065,2065,2050,740
20241112,131600,136500695,2050,2065,2065,2045,4792
20241112,131500,126660115,2070,2070,2070,2070,0
20241112,131400,126660115,2070,2070,2070,2070,0
20241112,131300,126660115,2070,2070,2070,2070,23
20241112,131200,126612505,2070,2070,2070,2070,0
20241112,131100,126612505,2070,2070,2070,2070,0
20241112,131000,126612505,2070,2075,2075,2070,206
20241112,130900,126185070,2075,2075,2075,2075,0
20241112,130800,126185070,2075,2075,2075,2075,0
20241112,130700,126185070,2075,2075,2075,2075,395
20241112,130600,125365445,2095,2095,2095,2095,0
20241112,130500,125365445,2095,2095,2095,2095,0
20241112,130400,125365445,2095,2095,2095,2095,0
20241112,130300,125365445,2095,2095,2095,2095,0
20241112,130200,125365445,2095,2095,2095,2095,0
20241112,130100,125365445,2095,2095,2095,2095,0
20241112,130000,125365445,2095,2095,2095,2095,0
20241112,125900,125365445,2095,2095,2095,2095,0
20241112,125800,125365445,2095,2095,2095,2095,0
20241112,125700,125365445,2095,2080,2095,2080,357
20241112,125600,124622435,2100,2100,2100,2100,0
20241112,125500,124622435,2100,2100,2100,2100,0
20241112,125400,124622435,2100,2100,2100,2100,0
20241112,125300,124622435,2100,2100,2100,2100,0
20241112,125200,124622435,2100,2100,2100,2100,0
20241112,125100,124622435,2100,2100,2100,2100,0
20241112,125000,124622435,2100,2100,2100,2100,0
20241112,124900,124622435,2100,2100,2100,2100,0
20241112,124800,124622435,2100,2100,2100,2100,0
20241112,124700,124622435,2100,2100,2100,2100,0
20241112,124600,124622435,2100,2100,2100,2100,0
20241112,124500,124622435,2100,2100,2100,2100,0
20241112,124400,124622435,2100,2100,2100,2100,0
20241112,124300,124622435,2100,2100,2100,2100,0
20241112,124200,124622435,2100,2100,2100,2100,0
20241112,124100,124622435,2100,2100,2100,2100,0
20241112,124000,124622435,2100,2100,2100,2100,0
20241112,123900,124622435,2100,2100,2100,2100,0
20241112,123800,124622435,2100,2100,2100,2100,15
20241112,123700,124590935,2085,2085,2085,2085,412
20241112,123600,123731915,2085,2085,2085,2085,0
20241112,123500,123731915,2085,2090,2090,2085,502
20241112,123400,122684830,2095,2095,2095,2095,34
20241112,123300,122613600,2090,2095,2095,2090,700
20241112,123200,121149570,2095,2095,2095,2095,0
20241112,123100,121149570,2095,2095,2095,2095,0
20241112,123000,121149570,2095,2095,2095,2095,0
20241112,122900,121149570,2095,2095,2095,2095,0
20241112,122800,121149570,2095,2095,2095,2095,0
20241112,122700,121149570,2095,2095,2095,2095,0
20241112,122600,121149570,2095,2095,2095,2095,0
20241112,122500,121149570,2095,2095,2095,2095,0
20241112,122400,121149570,2095,2095,2095,2095,0
20241112,122300,121149570,2095,2095,2095,2095,0
20241112,122200,121149570,2095,2095,2095,2095,0
20241112,122100,121149570,2095,2095,2095,2095,0
20241112,122000,121149570,2095,2095,2095,2095,0
20241112,121900,121149570,2095,2095,2095,2095,0
20241112,121800,121149570,2095,2095,2095,2095,485
20241112,121700,120133495,2095,2095,2095,2095,0
20241112,121600,120133495,2095,2095,2095,2095,0
20241112,121500,120133495,2095,2095,2095,2095,0
20241112,121400,120133495,2095,2095,2095,2095,0
20241112,121300,120133495,2095,2095,2095,2095,0
20241112,121200,120133495,2095,2095,2095,2095,0
20241112,121100,120133495,2095,2095,2095,2095,0
20241112,121000,120133495,2095,2095,2095,2095,0
20241112,120900,120133495,2095,2095,2095,2095,0
20241112,120800,120133495,2095,2095,2095,2095,0
20241112,120700,120133495,2095,2095,2095,2095,0
20241112,120600,120133495,2095,2095,2095,2095,0
20241112,120500,120133495,2095,2095,2095,2095,24
20241112,120400,120083215,2100,2100,2100,2100,0
20241112,120300,120083215,2100,2100,2100,2100,0
20241112,120200,120083215,2100,2100,2100,2100,0
20241112,120100,120083215,2100,2100,2100,2100,187
20241112,120000,119690515,2110,2110,2110,2110,118
20241112,115900,119441535,2100,2100,2100,2100,117
20241112,115800,119195835,2100,2100,2100,2100,0
20241112,115700,119195835,2100,2100,2100,2100,11
20241112,115600,119172735,2110,2110,2110,2110,0
20241112,115500,119172735,2110,2110,2110,2110,25
20241112,115400,119119985,2115,2115,2115,2115,20
20241112,115300,119077685,2115,2115,2115,2115,0
20241112,115200,119077685,2115,2115,2115,2115,0
20241112,115100,119077685,2115,2115,2115,2110,5
20241112,115000,119067115,2110,2110,2110,2110,0
20241112,114900,119067115,2110,2110,2110,2110,0
20241112,114800,119067115,2110,2110,2110,2110,224
20241112,114700,118594475,2105,2105,2105,2105,0
20241112,114600,118594475,2105,2105,2105,2105,0
20241112,114500,118594475,2105,2110,2110,2105,31
20241112,114400,118529215,2095,2095,2095,2095,0
20241112,114300,118529215,2095,2095,2095,2095,0
20241112,114200,118529215,2095,2095,2095,2095,0
20241112,114100,118529215,2095,2095,2095,2095,0
20241112,114000,118529215,2095,2095,2095,2095,0
20241112,113900,118529215,2095,2095,2095,2095,0
20241112,113800,118529215,2095,2100,2100,2095,1000
20241112,113700,116433795,2100,2100,2100,2100,0
20241112,113600,116433795,2100,2100,2100,2100,616
20241112,113500,115140195,2095,2095,2095,2095,3
20241112,113400,115133910,2100,2100,2100,2100,0
20241112,113300,115133910,2100,2100,2100,2100,21
20241112,113200,115089810,2100,2100,2100,2100,0
20241112,113100,115089810,2100,2100,2100,2100,0
20241112,113000,115089810,2100,2100,2100,2100,10
20241112,112900,115068810,2095,2095,2095,2095,0
20241112,112800,115068810,2095,2095,2095,2095,0
20241112,112700,115068810,2095,2095,2095,2095,0
20241112,112600,115068810,2095,2095,2095,2095,0
20241112,112500,115068810,2095,2100,2100,2095,156
20241112,112400,114741555,2100,2105,2105,2100,300
20241112,112300,114110180,2105,2105,2105,2105,0
20241112,112200,114110180,2105,2105,2105,2105,3
20241112,112100,114103865,2105,2105,2105,2105,0
20241112,112000,114103865,2105,2105,2105,2105,2
20241112,111900,114099655,2100,2100,2105,2100,38
20241112,111800,114019850,2100,2100,2100,2100,67
20241112,111700,113879150,2100,2100,2100,2100,0
20241112,111600,113879150,2100,2100,2100,2100,0
20241112,111500,113879150,2100,2100,2100,2100,0
20241112,111400,113879150,2100,2100,2100,2100,0
20241112,111300,113879150,2100,2100,2100,2100,0
20241112,111200,113879150,2100,2100,2100,2100,50
20241112,111100,113774150,2095,2095,2095,2095,481
20241112,111000,112766455,2090,2090,2090,2090,309
20241112,110900,112120645,2090,2090,2090,2090,26
20241112,110800,112066305,2085,2085,2085,2085,0
20241112,110700,112066305,2085,2090,2090,2085,160
20241112,110600,111732005,2070,2070,2070,2070,68
20241112,110500,111591245,2060,2085,2085,2060,910
20241112,110400,109712940,2100,2100,2100,2100,1
20241112,110300,109710840,2085,2080,2085,2080,209
20241112,110200,109275595,2080,2080,2080,2080,0
20241112,110100,109275595,2080,2080,2080,2080,7
20241112,110000,109261035,2080,2060,2080,2050,3
20241112,105900,109254845,2045,2075,2075,2045,2681
20241112,105800,103733365,2110,2080,2110,2080,376
20241112,105700,102949860,2130,2050,2130,2050,1048
20241112,105600,100798835,2075,2065,2075,2050,3648
20241112,105500,93297685,2075,2070,2075,2070,355
20241112,105400,92561560,2075,2080,2080,2045,3742
20241112,105300,84828920,2075,2080,2080,2075,294
20241112,105200,84218175,2080,2070,2080,2070,600
20241112,105100,82972175,2080,2090,2090,2065,1499
20241112,105000,79856830,2090,2100,2110,2090,1751
20241112,104900,76184245,2100,2110,2110,2100,2829
20241112,104800,70227125,2110,2125,2125,2110,1792
20241112,104700,66430780,2125,2130,2135,2120,4287
20241112,104600,57325725,2130,2130,2130,2130,0
20241112,104500,57325725,2130,2130,2130,2130,0
20241112,104400,57325725,2130,2130,2130,2130,0
20241112,104300,57325725,2130,2135,2135,2130,77
20241112,104200,57161335,2135,2135,2135,2135,40
20241112,104100,57075935,2135,2135,2135,2135,0
20241112,104000,57075935,2135,2135,2135,2135,0
20241112,103900,57075935,2135,2135,2135,2135,0
20241112,103800,57075935,2135,2135,2135,2135,0
20241112,103700,57075935,2135,2135,2135,2135,0
20241112,103600,57075935,2135,2135,2135,2135,0
20241112,103500,57075935,2135,2135,2135,2135,0
20241112,103400,57075935,2135,2135,2135,2135,24
20241112,103300,57024695,2135,2140,2140,2135,135
20241112,103200,56735800,2140,2140,2140,2140,0
20241112,103100,56735800,2140,2140,2140,2140,0
20241112,103000,56735800,2140,2140,2140,2140,0
20241112,102900,56735800,2140,2140,2140,2140,0
20241112,102800,56735800,2140,2140,2140,2140,0
20241112,102700,56735800,2140,2140,2140,2140,1
20241112,102600,56733660,2150,2150,2150,2150,0
20241112,102500,56733660,2150,2150,2150,2150,0
20241112,102400,56733660,2150,2150,2150,2150,0
20241112,102300,56733660,2150,2150,2150,2150,10
20241112,102200,56712160,2150,2150,2150,2150,0
20241112,102100,56712160,2150,2150,2150,2150,11
20241112,102000,56688510,2150,2150,2150,2150,0
20241112,101900,56688510,2150,2150,2150,2150,0
20241112,101800,56688510,2150,2150,2150,2150,0
20241112,101700,56688510,2150,2150,2150,2150,0
20241112,101600,56688510,2150,2150,2150,2150,20
20241112,101500,56645510,2140,2140,2140,2140,0
20241112,101400,56645510,2140,2140,2140,2140,0
20241112,101300,56645510,2140,2140,2140,2140,0
20241112,101200,56645510,2140,2140,2140,2140,0
20241112,101100,56645510,2140,2140,2140,2140,47
20241112,101000,56544930,2130,2130,2130,2130,0
20241112,100900,56544930,2130,2130,2130,2130,0
20241112,100800,56544930,2130,2130,2130,2130,0
20241112,100700,56544930,2130,2130,2130,2130,0
20241112,100600,56544930,2130,2130,2130,2130,0
20241112,100500,56544930,2130,2150,2150,2130,32
20241112,100400,56476630,2150,2130,2150,2130,5
20241112,100300,56465930,2125,2125,2125,2125,0
20241112,100200,56465930,2125,2125,2125,2125,0
20241112,100100,56465930,2125,2125,2125,2125,0
20241112,100000,56465930,2125,2130,2130,2125,1483
20241112,095900,53307150,2130,2135,2135,2130,11
20241112,095800,53283670,2135,2135,2135,2135,0
20241112,095700,53283670,2135,2135,2135,2135,1
20241112,095600,53281535,2155,2155,2155,2155,0
20241112,095500,53281535,2155,2155,2155,2155,0
20241112,095400,53281535,2155,2135,2155,2135,552
20241112,095300,52098255,2130,2130,2130,2130,1
20241112,095200,52096125,2125,2125,2125,2125,1
20241112,095100,52094000,2120,2125,2125,2120,302
20241112,095000,51453255,2120,2135,2135,2120,1310
20241112,094900,48666765,2135,2135,2135,2135,0
20241112,094800,48666765,2135,2135,2135,2135,0
20241112,094700,48666765,2135,2135,2135,2135,1
20241112,094600,48664630,2145,2150,2150,2135,14861
20241112,094500,16788185,2150,2150,2150,2150,1
20241112,094400,16786035,2155,2150,2155,2150,27
20241112,094300,16727895,2160,2155,2160,2155,19
20241112,094200,16686945,2160,2160,2160,2155,23
20241112,094100,16637350,2160,2160,2160,2160,2
20241112,094000,16633030,2160,2150,2160,2150,48
20241112,093900,16529735,2155,2150,2155,2150,18
20241112,093800,16491030,2150,2155,2155,2150,27
20241112,093700,16432935,2155,2155,2155,2155,18
20241112,093600,16394145,2150,2165,2165,2150,2407
20241112,093500,11206900,2165,2165,2165,2165,18
20241112,093400,11167930,2170,2170,2170,2170,0
20241112,093300,11167930,2170,2165,2170,2165,64
20241112,093200,11029140,2165,2165,2165,2165,34
20241112,093100,10955530,2165,2165,2165,2165,0
20241112,093000,10955530,2165,2165,2165,2165,18
20241112,092900,10916560,2165,2165,2165,2165,18
20241112,092800,10877590,2165,2165,2165,2165,17
20241112,092700,10840785,2165,2165,2165,2165,18
20241112,092600,10801815,2165,2165,2165,2160,16
20241112,092500,10767180,2160,2165,2165,2160,20
20241112,092400,10723965,2155,2165,2165,2155,13
20241112,092300,10695830,2155,2165,2165,2155,47
20241112,092200,10594390,2160,2160,2160,2160,18
20241112,092100,10555510,2155,2155,2155,2155,0
20241112,092000,10555510,2155,2155,2155,2155,0
20241112,091900,10555510,2155,2155,2155,2155,0
20241112,091800,10555510,2155,2160,2160,2155,3056
20241112,091700,3965315,2160,2165,2165,2160,126
20241112,091600,3692530,2165,2165,2165,2165,0
20241112,091500,3692530,2165,2170,2170,2165,61
20241112,091400,3560165,2170,2170,2170,2170,1
20241112,091300,3557995,2180,2180,2180,2180,0
20241112,091200,3557995,2180,2180,2180,2180,30
20241112,091100,3492595,2180,2180,2180,2180,10
20241112,091000,3470795,2180,2180,2180,2180,5
20241112,090900,3459895,2180,2175,2180,2175,12
20241112,090800,3433740,2180,2160,2180,2160,24
20241112,090700,3381465,2175,2175,2175,2175,0
20241112,090600,3381465,2175,2170,2175,2170,2
20241112,090500,3377120,2160,2165,2165,2160,10
20241112,090400,3355500,2165,2165,2165,2165,1
20241112,090300,3353335,2160,2165,2180,2160,541
20241112,090200,2182900,2180,2190,2190,2180,207
20241112,090100,1730140,2190,2190,2190,2190,0
20241112,090000,1730140,2190,2190,2190,2190,786