KissMeData/192410/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,202900,177351830,2300,2300,2300,2300,306
20241112,202800,177351830,2300,2300,2300,2300,0
20241112,202700,177351830,2300,2300,2300,2300,0
20241112,202600,177351830,2300,2300,2300,2300,0
20241112,202500,177351830,2300,2300,2300,2300,0
20241112,202400,177351830,2300,2300,2300,2300,0
20241112,202300,177351830,2300,2300,2300,2300,0
20241112,202200,177351830,2300,2300,2300,2300,0
20241112,202100,177351830,2300,2300,2300,2300,0
20241112,202000,177351830,2300,2300,2300,2300,0
20241112,201900,177351830,2300,2300,2300,2300,0
20241112,201800,177351830,2300,2300,2300,2300,0
20241112,201700,177351830,2300,2300,2300,2300,0
20241112,201600,177351830,2300,2300,2300,2300,0
20241112,201500,177351830,2300,2300,2300,2300,0
20241112,201400,177351830,2300,2300,2300,2300,0
20241112,201300,177351830,2300,2300,2300,2300,0
20241112,201200,177351830,2300,2300,2300,2300,0
20241112,201100,177351830,2300,2300,2300,2300,0
20241112,201000,177351830,2300,2300,2300,2300,0
20241112,200900,177351830,2300,2300,2300,2300,0
20241112,200800,177351830,2300,2300,2300,2300,0
20241112,200700,177351830,2300,2300,2300,2300,0
20241112,200600,177351830,2300,2300,2300,2300,0
20241112,200500,177351830,2300,2300,2300,2300,0
20241112,200400,177351830,2300,2300,2300,2300,0
20241112,200300,177351830,2300,2300,2300,2300,0
20241112,200200,177351830,2300,2300,2300,2300,0
20241112,200100,177351830,2300,2300,2300,2300,0
20241112,200000,177351830,2300,2300,2300,2300,0
20241112,195900,177351830,2300,2300,2300,2300,306
20241112,195800,177351830,2300,2300,2300,2300,0
20241112,195700,177351830,2300,2300,2300,2300,0
20241112,195600,177351830,2300,2300,2300,2300,0
20241112,195500,177351830,2300,2300,2300,2300,0
20241112,195400,177351830,2300,2300,2300,2300,0
20241112,195300,177351830,2300,2300,2300,2300,0
20241112,195200,177351830,2300,2300,2300,2300,0
20241112,195100,177351830,2300,2300,2300,2300,0
20241112,195000,177351830,2300,2300,2300,2300,0
20241112,194900,177351830,2300,2300,2300,2300,0
20241112,194800,177351830,2300,2300,2300,2300,0
20241112,194700,177351830,2300,2300,2300,2300,0
20241112,194600,177351830,2300,2300,2300,2300,0
20241112,194500,177351830,2300,2300,2300,2300,0
20241112,194400,177351830,2300,2300,2300,2300,0
20241112,194300,177351830,2300,2300,2300,2300,0
20241112,194200,177351830,2300,2300,2300,2300,0
20241112,194100,177351830,2300,2300,2300,2300,0
20241112,194000,177351830,2300,2300,2300,2300,0
20241112,193900,177351830,2300,2300,2300,2300,0
20241112,193800,177351830,2300,2300,2300,2300,0
20241112,193700,177351830,2300,2300,2300,2300,0
20241112,193600,177351830,2300,2300,2300,2300,0
20241112,193500,177351830,2300,2300,2300,2300,0
20241112,193400,177351830,2300,2300,2300,2300,0
20241112,193300,177351830,2300,2300,2300,2300,0
20241112,193200,177351830,2300,2300,2300,2300,0
20241112,193100,177351830,2300,2300,2300,2300,0
20241112,193000,177351830,2300,2300,2300,2300,0
20241112,192900,177351830,2300,2300,2300,2300,306
20241112,192800,177351830,2300,2300,2300,2300,0
20241112,192700,177351830,2300,2300,2300,2300,0
20241112,192600,177351830,2300,2300,2300,2300,0
20241112,192500,177351830,2300,2300,2300,2300,0
20241112,192400,177351830,2300,2300,2300,2300,0
20241112,192300,177351830,2300,2300,2300,2300,0
20241112,192200,177351830,2300,2300,2300,2300,0
20241112,192100,177351830,2300,2300,2300,2300,0
20241112,192000,177351830,2300,2300,2300,2300,0
20241112,191900,177351830,2300,2300,2300,2300,0
20241112,191800,177351830,2300,2300,2300,2300,0
20241112,191700,177351830,2300,2300,2300,2300,0
20241112,191600,177351830,2300,2300,2300,2300,0
20241112,191500,177351830,2300,2300,2300,2300,0
20241112,191400,177351830,2300,2300,2300,2300,0
20241112,191300,177351830,2300,2300,2300,2300,0
20241112,191200,177351830,2300,2300,2300,2300,0
20241112,191100,177351830,2300,2300,2300,2300,0
20241112,191000,177351830,2300,2300,2300,2300,0
20241112,190900,177351830,2300,2300,2300,2300,0
20241112,190800,177351830,2300,2300,2300,2300,0
20241112,190700,177351830,2300,2300,2300,2300,0
20241112,190600,177351830,2300,2300,2300,2300,0
20241112,190500,177351830,2300,2300,2300,2300,0
20241112,190400,177351830,2300,2300,2300,2300,0
20241112,190300,177351830,2300,2300,2300,2300,0
20241112,190200,177351830,2300,2300,2300,2300,0
20241112,190100,177351830,2300,2300,2300,2300,0
20241112,190000,177351830,2300,2300,2300,2300,0
20241112,185900,177351830,2300,2300,2300,2300,306
20241112,185800,177351830,2300,2300,2300,2300,0
20241112,185700,177351830,2300,2300,2300,2300,0
20241112,185600,177351830,2300,2300,2300,2300,0
20241112,185500,177351830,2300,2300,2300,2300,0
20241112,185400,177351830,2300,2300,2300,2300,0
20241112,185300,177351830,2300,2300,2300,2300,0
20241112,185200,177351830,2300,2300,2300,2300,0
20241112,185100,177351830,2300,2300,2300,2300,0
20241112,185000,177351830,2300,2300,2300,2300,0
20241112,184900,177351830,2300,2300,2300,2300,0
20241112,184800,177351830,2300,2300,2300,2300,0
20241112,184700,177351830,2300,2300,2300,2300,0
20241112,184600,177351830,2300,2300,2300,2300,0
20241112,184500,177351830,2300,2300,2300,2300,0
20241112,184400,177351830,2300,2300,2300,2300,0
20241112,184300,177351830,2300,2300,2300,2300,0
20241112,184200,177351830,2300,2300,2300,2300,0
20241112,184100,177351830,2300,2300,2300,2300,0
20241112,184000,177351830,2300,2300,2300,2300,0
20241112,183900,177351830,2300,2300,2300,2300,0
20241112,183800,177351830,2300,2300,2300,2300,0
20241112,183700,177351830,2300,2300,2300,2300,0
20241112,183600,177351830,2300,2300,2300,2300,0
20241112,183500,177351830,2300,2300,2300,2300,0
20241112,183400,177351830,2300,2300,2300,2300,0
20241112,183300,177351830,2300,2300,2300,2300,0
20241112,183200,177351830,2300,2300,2300,2300,0
20241112,183100,177351830,2300,2300,2300,2300,0
20241112,183000,177351830,2300,2300,2300,2300,0
20241112,182900,177351830,2300,2300,2300,2300,306
20241112,182800,177351830,2300,2300,2300,2300,0
20241112,182700,177351830,2300,2300,2300,2300,0
20241112,182600,177351830,2300,2300,2300,2300,0
20241112,182500,177351830,2300,2300,2300,2300,0
20241112,182400,177351830,2300,2300,2300,2300,0
20241112,182300,177351830,2300,2300,2300,2300,0
20241112,182200,177351830,2300,2300,2300,2300,0
20241112,182100,177351830,2300,2300,2300,2300,0
20241112,182000,177351830,2300,2300,2300,2300,0
20241112,181900,177351830,2300,2300,2300,2300,0
20241112,181800,177351830,2300,2300,2300,2300,0
20241112,181700,177351830,2300,2300,2300,2300,0
20241112,181600,177351830,2300,2300,2300,2300,0
20241112,181500,177351830,2300,2300,2300,2300,0
20241112,181400,177351830,2300,2300,2300,2300,0
20241112,181300,177351830,2300,2300,2300,2300,0
20241112,181200,177351830,2300,2300,2300,2300,0
20241112,181100,177351830,2300,2300,2300,2300,0
20241112,181000,177351830,2300,2300,2300,2300,0
20241112,180900,177351830,2300,2300,2300,2300,0
20241112,180800,177351830,2300,2300,2300,2300,0
20241112,180700,177351830,2300,2300,2300,2300,0
20241112,180600,177351830,2300,2300,2300,2300,0
20241112,180500,177351830,2300,2300,2300,2300,0
20241112,180400,177351830,2300,2300,2300,2300,0
20241112,180300,177351830,2300,2300,2300,2300,0
20241112,180200,177351830,2300,2300,2300,2300,0
20241112,180100,177351830,2300,2300,2300,2300,0
20241112,180000,177351830,2300,2300,2300,2300,0
20241112,175900,177351830,2300,2300,2300,2300,306
20241112,175800,177351830,2300,2300,2300,2300,0
20241112,175700,177351830,2300,2300,2300,2300,0
20241112,175600,177351830,2300,2300,2300,2300,0
20241112,175500,177351830,2300,2300,2300,2300,0
20241112,175400,177351830,2300,2300,2300,2300,0
20241112,175300,177351830,2300,2300,2300,2300,0
20241112,175200,177351830,2300,2300,2300,2300,0
20241112,175100,177351830,2300,2300,2300,2300,0
20241112,175000,177351830,2300,2300,2300,2300,0
20241112,174900,177351830,2300,2300,2300,2300,0
20241112,174800,177351830,2300,2300,2300,2300,0
20241112,174700,177351830,2300,2300,2300,2300,0
20241112,174600,177351830,2300,2300,2300,2300,0
20241112,174500,177351830,2300,2300,2300,2300,0
20241112,174400,177351830,2300,2300,2300,2300,0
20241112,174300,177351830,2300,2300,2300,2300,0
20241112,174200,177351830,2300,2300,2300,2300,0
20241112,174100,177351830,2300,2300,2300,2300,0
20241112,174000,177351830,2300,2300,2300,2300,0
20241112,173900,177351830,2300,2300,2300,2300,0
20241112,173800,177351830,2300,2300,2300,2300,0
20241112,173700,177351830,2300,2300,2300,2300,0
20241112,173600,177351830,2300,2300,2300,2300,0
20241112,173500,177351830,2300,2300,2300,2300,0
20241112,173400,177351830,2300,2300,2300,2300,0
20241112,173300,177351830,2300,2300,2300,2300,0
20241112,173200,177351830,2300,2300,2300,2300,0
20241112,173100,177351830,2300,2300,2300,2300,0
20241112,173000,177351830,2300,2300,2300,2300,0
20241112,172900,177351830,2300,2300,2300,2300,306
20241112,172800,177351830,2300,2300,2300,2300,0
20241112,172700,177351830,2300,2300,2300,2300,0
20241112,172600,177351830,2300,2300,2300,2300,0
20241112,172500,177351830,2300,2300,2300,2300,0
20241112,172400,177351830,2300,2300,2300,2300,0
20241112,172300,177351830,2300,2300,2300,2300,0
20241112,172200,177351830,2300,2300,2300,2300,0
20241112,172100,177351830,2300,2300,2300,2300,0
20241112,172000,177351830,2300,2300,2300,2300,0
20241112,171900,177351830,2300,2300,2300,2300,0
20241112,171800,177351830,2300,2300,2300,2300,0
20241112,171700,177351830,2300,2300,2300,2300,0
20241112,171600,177351830,2300,2300,2300,2300,0
20241112,171500,177351830,2300,2300,2300,2300,0
20241112,171400,177351830,2300,2300,2300,2300,0
20241112,171300,177351830,2300,2300,2300,2300,0
20241112,171200,177351830,2300,2300,2300,2300,0
20241112,171100,177351830,2300,2300,2300,2300,0
20241112,171000,177351830,2300,2300,2300,2300,0
20241112,170900,177351830,2300,2300,2300,2300,0
20241112,170800,177351830,2300,2300,2300,2300,0
20241112,170700,177351830,2300,2300,2300,2300,0
20241112,170600,177351830,2300,2300,2300,2300,0
20241112,170500,177351830,2300,2300,2300,2300,0
20241112,170400,177351830,2300,2300,2300,2300,0
20241112,170300,177351830,2300,2300,2300,2300,0
20241112,170200,177351830,2300,2300,2300,2300,0
20241112,170100,177351830,2300,2300,2300,2300,0
20241112,170000,177351830,2300,2300,2300,2300,0
20241112,165900,177351830,2300,2300,2300,2300,306
20241112,165800,177351830,2300,2300,2300,2300,0
20241112,165700,177351830,2300,2300,2300,2300,0
20241112,165600,177351830,2300,2300,2300,2300,0
20241112,165500,177351830,2300,2300,2300,2300,0
20241112,165400,177351830,2300,2300,2300,2300,0
20241112,165300,177351830,2300,2300,2300,2300,0
20241112,165200,177351830,2300,2300,2300,2300,0
20241112,165100,177351830,2300,2300,2300,2300,0
20241112,165000,177351830,2300,2300,2300,2300,0
20241112,164900,177351830,2300,2300,2300,2300,0
20241112,164800,177351830,2300,2300,2300,2300,0
20241112,164700,177351830,2300,2300,2300,2300,0
20241112,164600,177351830,2300,2300,2300,2300,0
20241112,164500,177351830,2300,2300,2300,2300,0
20241112,164400,177351830,2300,2300,2300,2300,0
20241112,164300,177351830,2300,2300,2300,2300,0
20241112,164200,177351830,2300,2300,2300,2300,0
20241112,164100,177351830,2300,2300,2300,2300,0
20241112,164000,177351830,2300,2300,2300,2300,0
20241112,163900,177351830,2300,2300,2300,2300,0
20241112,163800,177351830,2300,2300,2300,2300,0
20241112,163700,177351830,2300,2300,2300,2300,0
20241112,163600,177351830,2300,2300,2300,2300,0
20241112,163500,177351830,2300,2300,2300,2300,0
20241112,163400,177351830,2300,2300,2300,2300,0
20241112,163300,177351830,2300,2300,2300,2300,0
20241112,163200,177351830,2300,2300,2300,2300,0
20241112,163100,177351830,2300,2300,2300,2300,0
20241112,163000,177351830,2300,2300,2300,2300,0
20241112,162900,177351830,2300,2300,2300,2300,306
20241112,162800,177351830,2300,2300,2300,2300,0
20241112,162700,177351830,2300,2300,2300,2300,0
20241112,162600,177351830,2300,2300,2300,2300,0
20241112,162500,177351830,2300,2300,2300,2300,0
20241112,162400,177351830,2300,2300,2300,2300,0
20241112,162300,177351830,2300,2300,2300,2300,0
20241112,162200,177351830,2300,2300,2300,2300,0
20241112,162100,177351830,2300,2300,2300,2300,0
20241112,162000,177351830,2300,2300,2300,2300,0
20241112,161900,177351830,2300,2300,2300,2300,0
20241112,161800,177351830,2300,2300,2300,2300,0
20241112,161700,177351830,2300,2300,2300,2300,0
20241112,161600,177351830,2300,2300,2300,2300,0
20241112,161500,177351830,2300,2300,2300,2300,0
20241112,161400,177351830,2300,2300,2300,2300,0
20241112,161300,177351830,2300,2300,2300,2300,0
20241112,161200,177351830,2300,2300,2300,2300,0
20241112,161100,177351830,2300,2300,2300,2300,0
20241112,161000,177351830,2300,2300,2300,2300,0
20241112,160900,177351830,2300,2300,2300,2300,0
20241112,160800,177351830,2300,2300,2300,2300,0
20241112,160700,177351830,2300,2300,2300,2300,0
20241112,160600,177351830,2300,2300,2300,2300,0
20241112,160500,177351830,2300,2300,2300,2300,0
20241112,160400,177351830,2300,2300,2300,2300,0
20241112,160300,177351830,2300,2300,2300,2300,0
20241112,160200,177351830,2300,2300,2300,2300,0
20241112,160100,177351830,2300,2300,2300,2300,0
20241112,160000,177351830,2300,2300,2300,2300,0
20241112,155900,177351830,2300,2300,2300,2300,306
20241112,155800,177351830,2300,2300,2300,2300,0
20241112,155700,177351830,2300,2300,2300,2300,0
20241112,155600,177351830,2300,2300,2300,2300,0
20241112,155500,177351830,2300,2300,2300,2300,0
20241112,155400,177351830,2300,2300,2300,2300,0
20241112,155300,177351830,2300,2300,2300,2300,0
20241112,155200,177351830,2300,2300,2300,2300,0
20241112,155100,177351830,2300,2300,2300,2300,0
20241112,155000,177351830,2300,2300,2300,2300,0
20241112,154900,177351830,2300,2300,2300,2300,0
20241112,154800,177351830,2300,2300,2300,2300,0
20241112,154700,177351830,2300,2300,2300,2300,0
20241112,154600,177351830,2300,2300,2300,2300,0
20241112,154500,177351830,2300,2300,2300,2300,0
20241112,154400,177351830,2300,2300,2300,2300,0
20241112,154300,177351830,2300,2300,2300,2300,0
20241112,154200,177351830,2300,2300,2300,2300,0
20241112,154100,177351830,2300,2300,2300,2300,0
20241112,154000,177351830,2300,2300,2300,2300,0
20241112,153900,177351830,2300,2300,2300,2300,0
20241112,153800,177351830,2300,2300,2300,2300,0
20241112,153700,177351830,2300,2300,2300,2300,0
20241112,153600,177351830,2300,2300,2300,2300,0
20241112,153500,177351830,2300,2300,2300,2300,0
20241112,153400,177351830,2300,2300,2300,2300,0
20241112,153300,177351830,2300,2300,2300,2300,0
20241112,153200,177351830,2300,2300,2300,2300,0
20241112,153100,177351830,2300,2300,2300,2300,0
20241112,153000,177351830,2300,2300,2300,2300,306
20241112,152900,176648030,2300,2300,2300,2300,0
20241112,152800,176648030,2300,2300,2300,2300,0
20241112,152700,176648030,2300,2300,2300,2300,0
20241112,152600,176648030,2300,2300,2300,2300,0
20241112,152500,176648030,2300,2300,2300,2300,0
20241112,152400,176648030,2300,2300,2300,2300,0
20241112,152300,176648030,2300,2300,2300,2300,0
20241112,152200,176648030,2300,2300,2300,2300,0
20241112,152100,176648030,2300,2300,2300,2300,0
20241112,152000,176648030,2300,2300,2300,2300,0
20241112,151900,176648030,2300,2300,2300,2300,349
20241112,151800,175845330,2270,2270,2270,2270,0
20241112,151700,175845330,2270,2270,2270,2270,0
20241112,151600,175845330,2270,2270,2270,2270,46
20241112,151500,175740910,2270,2295,2335,2270,377
20241112,151400,174878015,2275,2260,2275,2260,718
20241112,151300,173254885,2300,2300,2300,2300,223
20241112,151200,172741985,2295,2285,2295,2285,2
20241112,151100,172737405,2260,2260,2260,2260,1
20241112,151000,172735145,2295,2295,2295,2255,82
20241112,150900,172547035,2315,2315,2315,2315,90
20241112,150800,172338685,2320,2265,2320,2240,571
20241112,150700,171040110,2265,2240,2265,2240,61
20241112,150600,170902195,2250,2250,2250,2250,1058
20241112,150500,168521695,2245,2245,2245,2245,0
20241112,150400,168521695,2245,2245,2245,2245,99
20241112,150300,168299440,2245,2245,2245,2245,0
20241112,150200,168299440,2245,2245,2245,2245,74
20241112,150100,168133310,2245,2245,2245,2245,0
20241112,150000,168133310,2245,2245,2245,2245,0
20241112,145900,168133310,2245,2245,2245,2245,0
20241112,145800,168133310,2245,2245,2245,2245,58
20241112,145700,168003100,2235,2235,2235,2235,1
20241112,145600,168000865,2235,2235,2235,2235,0
20241112,145500,168000865,2235,2235,2235,2235,0
20241112,145400,168000865,2235,2235,2235,2235,60
20241112,145300,167866765,2250,2250,2250,2250,0
20241112,145200,167866765,2250,2250,2250,2250,0
20241112,145100,167866765,2250,2250,2250,2250,0
20241112,145000,167866765,2250,2250,2250,2250,100
20241112,144900,167641765,2245,2245,2245,2245,0
20241112,144800,167641765,2245,2230,2245,2230,2322
20241112,144700,162448750,2230,2230,2230,2230,0
20241112,144600,162448750,2230,2230,2230,2230,75
20241112,144500,162281500,2230,2225,2230,2225,488
20241112,144400,161193265,2230,2230,2230,2230,0
20241112,144300,161193265,2230,2230,2230,2230,343
20241112,144200,160428375,2230,2225,2235,2225,3691
20241112,144100,152186005,2230,2230,2230,2230,0
20241112,144000,152186005,2230,2230,2230,2230,5
20241112,143900,152174855,2230,2210,2230,2210,69
20241112,143800,152021165,2230,2230,2230,2230,0
20241112,143700,152021165,2230,2230,2230,2230,0
20241112,143600,152021165,2230,2230,2230,2230,91
20241112,143500,151818235,2225,2225,2225,2225,0
20241112,143400,151818235,2225,2225,2225,2225,0
20241112,143300,151818235,2225,2225,2225,2225,60
20241112,143200,151684735,2215,2215,2215,2215,0
20241112,143100,151684735,2215,2215,2215,2215,0
20241112,143000,151684735,2215,2215,2215,2215,77
20241112,142900,151514180,2230,2230,2230,2230,0
20241112,142800,151514180,2230,2230,2230,2230,0
20241112,142700,151514180,2230,2220,2230,2220,24
20241112,142600,151460880,2220,2220,2220,2220,0
20241112,142500,151460880,2220,2220,2220,2220,0
20241112,142400,151460880,2220,2220,2220,2220,0
20241112,142300,151460880,2220,2220,2220,2220,1168
20241112,142200,148867920,2210,2210,2210,2210,0
20241112,142100,148867920,2210,2210,2210,2210,0
20241112,142000,148867920,2210,2210,2210,2210,0
20241112,141900,148867920,2210,2210,2210,2210,0
20241112,141800,148867920,2210,2210,2210,2210,0
20241112,141700,148867920,2210,2210,2210,2210,0
20241112,141600,148867920,2210,2210,2210,2210,0
20241112,141500,148867920,2210,2210,2210,2210,0
20241112,141400,148867920,2210,2210,2210,2210,0
20241112,141300,148867920,2210,2210,2210,2210,0
20241112,141200,148867920,2210,2210,2210,2210,0
20241112,141100,148867920,2210,2210,2210,2210,1
20241112,141000,148865710,2230,2230,2230,2230,0
20241112,140900,148865710,2230,2225,2230,2225,16
20241112,140800,148830100,2220,2220,2220,2220,0
20241112,140700,148830100,2220,2220,2220,2220,0
20241112,140600,148830100,2220,2220,2220,2220,0
20241112,140500,148830100,2220,2205,2220,2205,3690
20241112,140400,140692900,2205,2205,2205,2205,0
20241112,140300,140692900,2205,2205,2205,2205,148
20241112,140200,140366560,2205,2205,2205,2205,0
20241112,140100,140366560,2205,2200,2205,2195,497
20241112,140000,139275030,2200,2200,2200,2200,1
20241112,135900,139272830,2200,2200,2200,2200,0
20241112,135800,139272830,2200,2210,2210,2200,701
20241112,135700,137730610,2225,2225,2225,2225,0
20241112,135600,137730610,2225,2225,2225,2225,0
20241112,135500,137730610,2225,2225,2225,2225,50
20241112,135400,137619360,2200,2215,2240,2200,352
20241112,135300,136839425,2200,2200,2200,2200,1000
20241112,135200,134639425,2200,2200,2200,2200,500
20241112,135100,133539425,2200,2215,2215,2200,12
20241112,135000,133512860,2215,2215,2215,2215,35
20241112,134900,133435335,2215,2210,2215,2210,903
20241112,134800,131439455,2205,2205,2205,2205,68
20241112,134700,131289515,2190,2210,2210,2190,1648
20241112,134600,127658695,2215,2210,2215,2210,77
20241112,134500,127488255,2190,2190,2195,2190,863
20241112,134400,125598170,2190,2190,2190,2190,1000
20241112,134300,123408170,2190,2195,2195,2190,101
20241112,134200,123186830,2195,2200,2200,2195,1225
20241112,134100,120495455,2185,2185,2185,2185,0
20241112,134000,120495455,2185,2205,2205,2185,610
20241112,133900,119155680,2220,2215,2220,2215,74
20241112,133800,118991640,2200,2200,2200,2200,249
20241112,133700,118443840,2200,2200,2200,2200,616
20241112,133600,117088640,2200,2200,2200,2200,0
20241112,133500,117088640,2200,2200,2200,2200,584
20241112,133400,115803840,2200,2200,2200,2200,0
20241112,133300,115803840,2200,2195,2220,2185,824
20241112,133200,113982720,2220,2220,2220,2220,668
20241112,133100,112499760,2195,2195,2195,2195,500
20241112,133000,111402260,2195,2195,2195,2195,1
20241112,132900,111400065,2195,2195,2195,2195,0
20241112,132800,111400065,2195,2200,2200,2195,268
20241112,132700,110811715,2210,2210,2210,2210,0
20241112,132600,110811715,2210,2210,2210,2210,0
20241112,132500,110811715,2210,2210,2210,2210,3
20241112,132400,110805085,2195,2210,2210,2195,2885
20241112,132300,104458180,2225,2215,2225,2215,210
20241112,132200,103992740,2220,2230,2230,2220,2725
20241112,132100,97926015,2230,2230,2230,2230,544
20241112,132000,96712895,2230,2230,2230,2230,100
20241112,131900,96489895,2235,2235,2235,2235,191
20241112,131800,96063010,2240,2240,2240,2235,387
20241112,131700,95196375,2240,2240,2240,2240,0
20241112,131600,95196375,2240,2240,2240,2240,190
20241112,131500,94770775,2235,2235,2235,2235,0
20241112,131400,94770775,2235,2235,2235,2235,1058
20241112,131300,92406145,2235,2245,2245,2235,481
20241112,131200,91328885,2250,2250,2250,2250,45
20241112,131100,91227635,2250,2250,2250,2250,0
20241112,131000,91227635,2250,2250,2250,2250,0
20241112,130900,91227635,2250,2250,2250,2250,1
20241112,130800,91225385,2275,2275,2275,2275,0
20241112,130700,91225385,2275,2275,2275,2275,0
20241112,130600,91225385,2275,2245,2275,2245,348
20241112,130500,90443340,2245,2245,2245,2245,5
20241112,130400,90432115,2245,2245,2245,2245,7
20241112,130300,90416400,2245,2245,2245,2245,7
20241112,130200,90400685,2245,2245,2245,2245,0
20241112,130100,90400685,2245,2245,2245,2245,377
20241112,130000,89554320,2245,2250,2250,2245,456
20241112,125900,88528470,2250,2250,2250,2250,0
20241112,125800,88528470,2250,2250,2250,2250,0
20241112,125700,88528470,2250,2250,2250,2250,0
20241112,125600,88528470,2250,2250,2250,2250,0
20241112,125500,88528470,2250,2250,2250,2250,71
20241112,125400,88368720,2250,2250,2250,2250,2
20241112,125300,88364220,2255,2255,2255,2255,0
20241112,125200,88364220,2255,2255,2255,2255,0
20241112,125100,88364220,2255,2255,2255,2255,1
20241112,125000,88361965,2255,2255,2255,2255,0
20241112,124900,88361965,2255,2255,2255,2255,0
20241112,124800,88361965,2255,2255,2255,2255,23
20241112,124700,88310100,2255,2255,2255,2255,0
20241112,124600,88310100,2255,2255,2255,2255,0
20241112,124500,88310100,2255,2255,2255,2255,0
20241112,124400,88310100,2255,2255,2255,2255,0
20241112,124300,88310100,2255,2255,2255,2255,0
20241112,124200,88310100,2255,2255,2255,2255,0
20241112,124100,88310100,2255,2255,2255,2255,0
20241112,124000,88310100,2255,2255,2255,2255,0
20241112,123900,88310100,2255,2255,2255,2255,0
20241112,123800,88310100,2255,2255,2255,2255,0
20241112,123700,88310100,2255,2255,2255,2255,0
20241112,123600,88310100,2255,2255,2255,2255,0
20241112,123500,88310100,2255,2255,2255,2255,0
20241112,123400,88310100,2255,2255,2255,2255,0
20241112,123300,88310100,2255,2275,2275,2255,63
20241112,123200,88168015,2240,2240,2240,2240,0
20241112,123100,88168015,2240,2240,2240,2240,0
20241112,123000,88168015,2240,2240,2240,2240,0
20241112,122900,88168015,2240,2250,2250,2240,248
20241112,122800,87611395,2250,2250,2250,2250,0
20241112,122700,87611395,2250,2250,2250,2250,0
20241112,122600,87611395,2250,2250,2250,2250,568
20241112,122500,86333395,2250,2255,2255,2250,1000
20241112,122400,84081995,2255,2255,2255,2255,0
20241112,122300,84081995,2255,2255,2255,2255,0
20241112,122200,84081995,2255,2255,2255,2255,30
20241112,122100,84014345,2255,2255,2255,2255,0
20241112,122000,84014345,2255,2255,2255,2255,1
20241112,121900,84012090,2255,2255,2255,2255,66
20241112,121800,83863260,2280,2280,2280,2280,0
20241112,121700,83863260,2280,2280,2280,2280,0
20241112,121600,83863260,2280,2280,2280,2280,0
20241112,121500,83863260,2280,2275,2280,2275,65
20241112,121400,83715065,2255,2255,2255,2255,20
20241112,121300,83669965,2280,2280,2280,2280,0
20241112,121200,83669965,2280,2280,2280,2280,0
20241112,121100,83669965,2280,2280,2280,2280,0
20241112,121000,83669965,2280,2280,2280,2280,0
20241112,120900,83669965,2280,2280,2280,2280,10
20241112,120800,83647165,2280,2280,2280,2280,0
20241112,120700,83647165,2280,2280,2280,2280,1
20241112,120600,83644885,2275,2275,2275,2275,0
20241112,120500,83644885,2275,2275,2275,2275,55
20241112,120400,83519760,2255,2255,2255,2255,0
20241112,120300,83519760,2255,2260,2260,2255,250
20241112,120200,82955760,2255,2255,2255,2255,0
20241112,120100,82955760,2255,2255,2255,2255,0
20241112,120000,82955760,2255,2255,2255,2255,0
20241112,115900,82955760,2255,2255,2255,2255,19
20241112,115800,82912915,2265,2265,2265,2265,37
20241112,115700,82829110,2265,2265,2265,2265,0
20241112,115600,82829110,2265,2265,2265,2265,200
20241112,115500,82376110,2265,2265,2265,2265,0
20241112,115400,82376110,2265,2265,2265,2265,100
20241112,115300,82149610,2265,2265,2265,2265,200
20241112,115200,81696610,2265,2265,2265,2265,1
20241112,115100,81694345,2265,2265,2265,2265,21
20241112,115000,81646780,2250,2250,2250,2250,0
20241112,114900,81646780,2250,2255,2255,2250,73
20241112,114800,81482525,2250,2250,2250,2250,0
20241112,114700,81482525,2250,2250,2250,2250,0
20241112,114600,81482525,2250,2250,2250,2250,0
20241112,114500,81482525,2250,2250,2250,2250,0
20241112,114400,81482525,2250,2250,2250,2250,0
20241112,114300,81482525,2250,2250,2250,2250,0
20241112,114200,81482525,2250,2250,2250,2250,3
20241112,114100,81475775,2270,2270,2270,2270,0
20241112,114000,81475775,2270,2270,2270,2270,0
20241112,113900,81475775,2270,2260,2270,2260,91
20241112,113800,81269525,2260,2260,2260,2260,33
20241112,113700,81194945,2260,2260,2260,2260,226
20241112,113600,80684185,2260,2260,2260,2260,0
20241112,113500,80684185,2260,2260,2260,2260,0
20241112,113400,80684185,2260,2260,2260,2260,0
20241112,113300,80684185,2260,2260,2260,2260,94
20241112,113200,80471745,2260,2260,2260,2260,20
20241112,113100,80426545,2260,2260,2260,2260,50
20241112,113000,80313545,2255,2255,2255,2255,175
20241112,112900,79918920,2255,2255,2255,2255,81
20241112,112800,79736265,2255,2255,2255,2255,30
20241112,112700,79668615,2250,2250,2250,2250,533
20241112,112600,78469365,2250,2250,2250,2250,0
20241112,112500,78469365,2250,2250,2250,2250,74
20241112,112400,78302865,2250,2250,2250,2250,0
20241112,112300,78302865,2250,2250,2250,2250,0
20241112,112200,78302865,2250,2250,2250,2250,0
20241112,112100,78302865,2250,2250,2250,2250,0
20241112,112000,78302865,2250,2250,2250,2250,0
20241112,111900,78302865,2250,2250,2250,2250,574
20241112,111800,77011365,2255,2255,2255,2255,100
20241112,111700,76785865,2255,2255,2255,2255,200
20241112,111600,76334865,2255,2255,2255,2255,300
20241112,111500,75658365,2260,2260,2260,2260,0
20241112,111400,75658365,2260,2260,2260,2260,0
20241112,111300,75658365,2260,2260,2260,2260,0
20241112,111200,75658365,2260,2275,2275,2260,2236
20241112,111100,70594365,2270,2265,2270,2265,1161
20241112,111000,67963205,2265,2265,2265,2265,0
20241112,110900,67963205,2265,2265,2265,2265,0
20241112,110800,67963205,2265,2265,2265,2265,0
20241112,110700,67963205,2265,2265,2265,2265,0
20241112,110600,67963205,2265,2265,2265,2265,0
20241112,110500,67963205,2265,2265,2265,2265,200
20241112,110400,67510205,2255,2260,2260,2255,493
20241112,110300,66398475,2265,2265,2265,2265,0
20241112,110200,66398475,2265,2265,2265,2265,0
20241112,110100,66398475,2265,2270,2270,2265,96
20241112,110000,66180590,2265,2270,2270,2265,75
20241112,105900,66010345,2270,2270,2270,2270,1
20241112,105800,66008075,2270,2270,2270,2270,70
20241112,105700,65849175,2270,2270,2270,2270,8
20241112,105600,65831015,2275,2280,2280,2275,400
20241112,105500,64919515,2285,2270,2285,2270,1308
20241112,105400,61948870,2270,2270,2270,2270,0
20241112,105300,61948870,2270,2270,2270,2270,0
20241112,105200,61948870,2270,2270,2270,2270,0
20241112,105100,61948870,2270,2270,2270,2270,0
20241112,105000,61948870,2270,2270,2270,2270,35
20241112,104900,61869420,2250,2250,2250,2250,0
20241112,104800,61869420,2250,2250,2250,2250,85
20241112,104700,61678170,2260,2260,2260,2260,0
20241112,104600,61678170,2260,2255,2260,2255,243
20241112,104500,61129390,2255,2255,2255,2255,0
20241112,104400,61129390,2255,2255,2255,2255,0
20241112,104300,61129390,2255,2255,2255,2255,20
20241112,104200,61084290,2255,2255,2255,2255,10
20241112,104100,61061740,2245,2245,2245,2245,47
20241112,104000,60956225,2255,2255,2255,2255,0
20241112,103900,60956225,2255,2255,2255,2255,1
20241112,103800,60953970,2245,2245,2245,2245,21
20241112,103700,60906825,2245,2245,2245,2245,0
20241112,103600,60906825,2245,2245,2245,2245,0
20241112,103500,60906825,2245,2245,2245,2245,0
20241112,103400,60906825,2245,2245,2245,2245,0
20241112,103300,60906825,2245,2245,2245,2245,450
20241112,103200,59896575,2240,2240,2240,2240,0
20241112,103100,59896575,2240,2240,2240,2240,0
20241112,103000,59896575,2240,2240,2240,2240,0
20241112,102900,59896575,2240,2240,2240,2240,0
20241112,102800,59896575,2240,2240,2240,2240,4
20241112,102700,59887615,2245,2245,2245,2245,1220
20241112,102600,57148715,2245,2245,2245,2245,162
20241112,102500,56785025,2245,2250,2260,2245,636
20241112,102400,55356445,2240,2260,2260,2240,173
20241112,102300,54968020,2275,2275,2275,2275,0
20241112,102200,54968020,2275,2275,2275,2275,0
20241112,102100,54968020,2275,2275,2275,2275,0
20241112,102000,54968020,2275,2275,2275,2275,0
20241112,101900,54968020,2275,2295,2295,2275,492
20241112,101800,53847215,2300,2300,2300,2300,0
20241112,101700,53847215,2300,2295,2300,2295,124
20241112,101600,53562115,2290,2285,2290,2285,1359
20241112,101500,50452050,2275,2275,2275,2275,250
20241112,101400,49883300,2275,2275,2275,2275,4
20241112,101300,49874200,2260,2260,2260,2260,0
20241112,101200,49874200,2260,2260,2260,2260,0
20241112,101100,49874200,2260,2260,2260,2260,877
20241112,101000,47892180,2255,2245,2255,2245,47
20241112,100900,47786325,2240,2240,2240,2240,338
20241112,100800,47029205,2240,2240,2240,2240,11
20241112,100700,47004565,2260,2260,2260,2260,0
20241112,100600,47004565,2260,2260,2260,2260,30
20241112,100500,46936765,2260,2260,2260,2260,0
20241112,100400,46936765,2260,2260,2260,2260,0
20241112,100300,46936765,2260,2260,2260,2260,13
20241112,100200,46907385,2260,2260,2260,2260,0
20241112,100100,46907385,2260,2255,2260,2255,2
20241112,100000,46902870,2250,2250,2250,2250,1
20241112,095900,46900620,2245,2245,2245,2245,0
20241112,095800,46900620,2245,2245,2245,2245,0
20241112,095700,46900620,2245,2245,2245,2245,0
20241112,095600,46900620,2245,2245,2245,2245,0
20241112,095500,46900620,2245,2245,2245,2245,0
20241112,095400,46900620,2245,2245,2245,2245,0
20241112,095300,46900620,2245,2245,2245,2245,10
20241112,095200,46878170,2255,2255,2255,2255,18
20241112,095100,46837580,2255,2260,2260,2255,299
20241112,095000,46162840,2260,2260,2260,2260,1
20241112,094900,46160580,2255,2255,2255,2255,0
20241112,094800,46160580,2255,2255,2255,2255,0
20241112,094700,46160580,2255,2255,2255,2255,90
20241112,094600,45957630,2250,2240,2255,2240,337
20241112,094500,45201580,2240,2260,2260,2240,3504
20241112,094400,37340020,2260,2290,2290,2260,2176
20241112,094300,32407105,2285,2290,2290,2285,302
20241112,094200,31716585,2295,2295,2295,2295,0
20241112,094100,31716585,2295,2295,2295,2295,2
20241112,094000,31711995,2295,2295,2295,2295,0
20241112,093900,31711995,2295,2295,2295,2295,18
20241112,093800,31670685,2285,2285,2285,2285,0
20241112,093700,31670685,2285,2285,2285,2285,0
20241112,093600,31670685,2285,2285,2285,2285,9
20241112,093500,31650120,2295,2295,2295,2295,0
20241112,093400,31650120,2295,2295,2295,2295,0
20241112,093300,31650120,2295,2295,2295,2295,14
20241112,093200,31617990,2285,2285,2285,2285,360
20241112,093100,30795390,2290,2290,2290,2290,0
20241112,093000,30795390,2290,2290,2290,2290,0
20241112,092900,30795390,2290,2290,2290,2290,300
20241112,092800,30108390,2320,2320,2320,2320,0
20241112,092700,30108390,2320,2290,2320,2290,316
20241112,092600,29384270,2325,2325,2325,2325,0
20241112,092500,29384270,2325,2325,2325,2325,3
20241112,092400,29377295,2290,2290,2290,2290,3
20241112,092300,29370425,2330,2330,2330,2330,0
20241112,092200,29370425,2330,2310,2330,2310,629
20241112,092100,27911630,2310,2290,2310,2290,137
20241112,092000,27597800,2290,2280,2290,2275,1212
20241112,091900,24834575,2285,2300,2300,2275,2260
20241112,091800,19670380,2310,2310,2310,2310,1
20241112,091700,19668070,2310,2310,2310,2310,0
20241112,091600,19668070,2310,2310,2310,2310,122
20241112,091500,19386250,2335,2315,2335,2315,6
20241112,091400,19372260,2320,2320,2320,2320,235
20241112,091300,18827060,2340,2320,2340,2320,116
20241112,091200,18557240,2320,2320,2320,2320,5
20241112,091100,18545640,2310,2300,2310,2300,1315
20241112,091000,15516165,2300,2270,2300,2270,8
20241112,090900,15497945,2305,2260,2305,2260,1501
20241112,090800,12105265,2200,2200,2200,2200,0
20241112,090700,12105265,2200,2320,2320,2200,988
20241112,090600,9846785,2320,2330,2330,2315,958
20241112,090500,7621265,2340,2370,2370,2340,2173
20241112,090400,2536065,2360,2370,2370,2340,118
20241112,090300,2259895,2380,2380,2380,2380,0
20241112,090200,2259895,2380,2380,2380,2380,31
20241112,090100,2186115,2385,2400,2400,2385,21
20241112,090000,2135835,2380,2325,2380,2325,918