KissMeData/204210/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,203200,525267250,2635,2635,2635,2635,1724
20241113,203100,525267250,2635,2635,2635,2635,0
20241113,203000,525267250,2635,2635,2635,2635,0
20241113,202900,525267250,2635,2635,2635,2635,0
20241113,202800,525267250,2635,2635,2635,2635,0
20241113,202700,525267250,2635,2635,2635,2635,0
20241113,202600,525267250,2635,2635,2635,2635,0
20241113,202500,525267250,2635,2635,2635,2635,0
20241113,202400,525267250,2635,2635,2635,2635,0
20241113,202300,525267250,2635,2635,2635,2635,0
20241113,202200,525267250,2635,2635,2635,2635,0
20241113,202100,525267250,2635,2635,2635,2635,0
20241113,202000,525267250,2635,2635,2635,2635,0
20241113,201900,525267250,2635,2635,2635,2635,0
20241113,201800,525267250,2635,2635,2635,2635,0
20241113,201700,525267250,2635,2635,2635,2635,0
20241113,201600,525267250,2635,2635,2635,2635,0
20241113,201500,525267250,2635,2635,2635,2635,0
20241113,201400,525267250,2635,2635,2635,2635,0
20241113,201300,525267250,2635,2635,2635,2635,0
20241113,201200,525267250,2635,2635,2635,2635,0
20241113,201100,525267250,2635,2635,2635,2635,0
20241113,201000,525267250,2635,2635,2635,2635,0
20241113,200900,525267250,2635,2635,2635,2635,0
20241113,200800,525267250,2635,2635,2635,2635,0
20241113,200700,525267250,2635,2635,2635,2635,0
20241113,200600,525267250,2635,2635,2635,2635,0
20241113,200500,525267250,2635,2635,2635,2635,0
20241113,200400,525267250,2635,2635,2635,2635,0
20241113,200300,525267250,2635,2635,2635,2635,0
20241113,200200,525267250,2635,2635,2635,2635,1724
20241113,200100,525267250,2635,2635,2635,2635,0
20241113,200000,525267250,2635,2635,2635,2635,0
20241113,195900,525267250,2635,2635,2635,2635,0
20241113,195800,525267250,2635,2635,2635,2635,0
20241113,195700,525267250,2635,2635,2635,2635,0
20241113,195600,525267250,2635,2635,2635,2635,0
20241113,195500,525267250,2635,2635,2635,2635,0
20241113,195400,525267250,2635,2635,2635,2635,0
20241113,195300,525267250,2635,2635,2635,2635,0
20241113,195200,525267250,2635,2635,2635,2635,0
20241113,195100,525267250,2635,2635,2635,2635,0
20241113,195000,525267250,2635,2635,2635,2635,0
20241113,194900,525267250,2635,2635,2635,2635,0
20241113,194800,525267250,2635,2635,2635,2635,0
20241113,194700,525267250,2635,2635,2635,2635,0
20241113,194600,525267250,2635,2635,2635,2635,0
20241113,194500,525267250,2635,2635,2635,2635,0
20241113,194400,525267250,2635,2635,2635,2635,0
20241113,194300,525267250,2635,2635,2635,2635,0
20241113,194200,525267250,2635,2635,2635,2635,0
20241113,194100,525267250,2635,2635,2635,2635,0
20241113,194000,525267250,2635,2635,2635,2635,0
20241113,193900,525267250,2635,2635,2635,2635,0
20241113,193800,525267250,2635,2635,2635,2635,0
20241113,193700,525267250,2635,2635,2635,2635,0
20241113,193600,525267250,2635,2635,2635,2635,0
20241113,193500,525267250,2635,2635,2635,2635,0
20241113,193400,525267250,2635,2635,2635,2635,0
20241113,193300,525267250,2635,2635,2635,2635,0
20241113,193200,525267250,2635,2635,2635,2635,1724
20241113,193100,525267250,2635,2635,2635,2635,0
20241113,193000,525267250,2635,2635,2635,2635,0
20241113,192900,525267250,2635,2635,2635,2635,0
20241113,192800,525267250,2635,2635,2635,2635,0
20241113,192700,525267250,2635,2635,2635,2635,0
20241113,192600,525267250,2635,2635,2635,2635,0
20241113,192500,525267250,2635,2635,2635,2635,0
20241113,192400,525267250,2635,2635,2635,2635,0
20241113,192300,525267250,2635,2635,2635,2635,0
20241113,192200,525267250,2635,2635,2635,2635,0
20241113,192100,525267250,2635,2635,2635,2635,0
20241113,192000,525267250,2635,2635,2635,2635,0
20241113,191900,525267250,2635,2635,2635,2635,0
20241113,191800,525267250,2635,2635,2635,2635,0
20241113,191700,525267250,2635,2635,2635,2635,0
20241113,191600,525267250,2635,2635,2635,2635,0
20241113,191500,525267250,2635,2635,2635,2635,0
20241113,191400,525267250,2635,2635,2635,2635,0
20241113,191300,525267250,2635,2635,2635,2635,0
20241113,191200,525267250,2635,2635,2635,2635,0
20241113,191100,525267250,2635,2635,2635,2635,0
20241113,191000,525267250,2635,2635,2635,2635,0
20241113,190900,525267250,2635,2635,2635,2635,0
20241113,190800,525267250,2635,2635,2635,2635,0
20241113,190700,525267250,2635,2635,2635,2635,0
20241113,190600,525267250,2635,2635,2635,2635,0
20241113,190500,525267250,2635,2635,2635,2635,0
20241113,190400,525267250,2635,2635,2635,2635,0
20241113,190300,525267250,2635,2635,2635,2635,0
20241113,190200,525267250,2635,2635,2635,2635,1724
20241113,190100,525267250,2635,2635,2635,2635,0
20241113,190000,525267250,2635,2635,2635,2635,0
20241113,185900,525267250,2635,2635,2635,2635,0
20241113,185800,525267250,2635,2635,2635,2635,0
20241113,185700,525267250,2635,2635,2635,2635,0
20241113,185600,525267250,2635,2635,2635,2635,0
20241113,185500,525267250,2635,2635,2635,2635,0
20241113,185400,525267250,2635,2635,2635,2635,0
20241113,185300,525267250,2635,2635,2635,2635,0
20241113,185200,525267250,2635,2635,2635,2635,0
20241113,185100,525267250,2635,2635,2635,2635,0
20241113,185000,525267250,2635,2635,2635,2635,0
20241113,184900,525267250,2635,2635,2635,2635,0
20241113,184800,525267250,2635,2635,2635,2635,0
20241113,184700,525267250,2635,2635,2635,2635,0
20241113,184600,525267250,2635,2635,2635,2635,0
20241113,184500,525267250,2635,2635,2635,2635,0
20241113,184400,525267250,2635,2635,2635,2635,0
20241113,184300,525267250,2635,2635,2635,2635,0
20241113,184200,525267250,2635,2635,2635,2635,0
20241113,184100,525267250,2635,2635,2635,2635,0
20241113,184000,525267250,2635,2635,2635,2635,0
20241113,183900,525267250,2635,2635,2635,2635,0
20241113,183800,525267250,2635,2635,2635,2635,0
20241113,183700,525267250,2635,2635,2635,2635,0
20241113,183600,525267250,2635,2635,2635,2635,0
20241113,183500,525267250,2635,2635,2635,2635,0
20241113,183400,525267250,2635,2635,2635,2635,0
20241113,183300,525267250,2635,2635,2635,2635,0
20241113,183200,525267250,2635,2635,2635,2635,1724
20241113,183100,525267250,2635,2635,2635,2635,0
20241113,183000,525267250,2635,2635,2635,2635,0
20241113,182900,525267250,2635,2635,2635,2635,0
20241113,182800,525267250,2635,2635,2635,2635,0
20241113,182700,525267250,2635,2635,2635,2635,0
20241113,182600,525267250,2635,2635,2635,2635,0
20241113,182500,525267250,2635,2635,2635,2635,0
20241113,182400,525267250,2635,2635,2635,2635,0
20241113,182300,525267250,2635,2635,2635,2635,0
20241113,182200,525267250,2635,2635,2635,2635,0
20241113,182100,525267250,2635,2635,2635,2635,0
20241113,182000,525267250,2635,2635,2635,2635,0
20241113,181900,525267250,2635,2635,2635,2635,0
20241113,181800,525267250,2635,2635,2635,2635,0
20241113,181700,525267250,2635,2635,2635,2635,0
20241113,181600,525267250,2635,2635,2635,2635,0
20241113,181500,525267250,2635,2635,2635,2635,0
20241113,181400,525267250,2635,2635,2635,2635,0
20241113,181300,525267250,2635,2635,2635,2635,0
20241113,181200,525267250,2635,2635,2635,2635,0
20241113,181100,525267250,2635,2635,2635,2635,0
20241113,181000,525267250,2635,2635,2635,2635,0
20241113,180900,525267250,2635,2635,2635,2635,0
20241113,180800,525267250,2635,2635,2635,2635,0
20241113,180700,525267250,2635,2635,2635,2635,0
20241113,180600,525267250,2635,2635,2635,2635,0
20241113,180500,525267250,2635,2635,2635,2635,0
20241113,180400,525267250,2635,2635,2635,2635,0
20241113,180300,525267250,2635,2635,2635,2635,0
20241113,180200,525267250,2635,2635,2635,2635,1724
20241113,180100,525267250,2635,2635,2635,2635,0
20241113,180000,525267250,2635,2635,2635,2635,0
20241113,175900,525267250,2635,2635,2635,2635,0
20241113,175800,525267250,2635,2635,2635,2635,0
20241113,175700,525267250,2635,2635,2635,2635,0
20241113,175600,525267250,2635,2635,2635,2635,0
20241113,175500,525267250,2635,2635,2635,2635,0
20241113,175400,525267250,2635,2635,2635,2635,0
20241113,175300,525267250,2635,2635,2635,2635,0
20241113,175200,525267250,2635,2635,2635,2635,0
20241113,175100,525267250,2635,2635,2635,2635,0
20241113,175000,525267250,2635,2635,2635,2635,0
20241113,174900,525267250,2635,2635,2635,2635,0
20241113,174800,525267250,2635,2635,2635,2635,0
20241113,174700,525267250,2635,2635,2635,2635,0
20241113,174600,525267250,2635,2635,2635,2635,0
20241113,174500,525267250,2635,2635,2635,2635,0
20241113,174400,525267250,2635,2635,2635,2635,0
20241113,174300,525267250,2635,2635,2635,2635,0
20241113,174200,525267250,2635,2635,2635,2635,0
20241113,174100,525267250,2635,2635,2635,2635,0
20241113,174000,525267250,2635,2635,2635,2635,0
20241113,173900,525267250,2635,2635,2635,2635,0
20241113,173800,525267250,2635,2635,2635,2635,0
20241113,173700,525267250,2635,2635,2635,2635,0
20241113,173600,525267250,2635,2635,2635,2635,0
20241113,173500,525267250,2635,2635,2635,2635,0
20241113,173400,525267250,2635,2635,2635,2635,0
20241113,173300,525267250,2635,2635,2635,2635,0
20241113,173200,525267250,2635,2635,2635,2635,1724
20241113,173100,525267250,2635,2635,2635,2635,0
20241113,173000,525267250,2635,2635,2635,2635,0
20241113,172900,525267250,2635,2635,2635,2635,0
20241113,172800,525267250,2635,2635,2635,2635,0
20241113,172700,525267250,2635,2635,2635,2635,0
20241113,172600,525267250,2635,2635,2635,2635,0
20241113,172500,525267250,2635,2635,2635,2635,0
20241113,172400,525267250,2635,2635,2635,2635,0
20241113,172300,525267250,2635,2635,2635,2635,0
20241113,172200,525267250,2635,2635,2635,2635,0
20241113,172100,525267250,2635,2635,2635,2635,0
20241113,172000,525267250,2635,2635,2635,2635,0
20241113,171900,525267250,2635,2635,2635,2635,0
20241113,171800,525267250,2635,2635,2635,2635,0
20241113,171700,525267250,2635,2635,2635,2635,0
20241113,171600,525267250,2635,2635,2635,2635,0
20241113,171500,525267250,2635,2635,2635,2635,0
20241113,171400,525267250,2635,2635,2635,2635,0
20241113,171300,525267250,2635,2635,2635,2635,0
20241113,171200,525267250,2635,2635,2635,2635,0
20241113,171100,525267250,2635,2635,2635,2635,0
20241113,171000,525267250,2635,2635,2635,2635,0
20241113,170900,525267250,2635,2635,2635,2635,0
20241113,170800,525267250,2635,2635,2635,2635,0
20241113,170700,525267250,2635,2635,2635,2635,0
20241113,170600,525267250,2635,2635,2635,2635,0
20241113,170500,525267250,2635,2635,2635,2635,0
20241113,170400,525267250,2635,2635,2635,2635,0
20241113,170300,525267250,2635,2635,2635,2635,0
20241113,170200,525267250,2635,2635,2635,2635,1724
20241113,170100,525267250,2635,2635,2635,2635,0
20241113,170000,525267250,2635,2635,2635,2635,0
20241113,165900,525267250,2635,2635,2635,2635,0
20241113,165800,525267250,2635,2635,2635,2635,0
20241113,165700,525267250,2635,2635,2635,2635,0
20241113,165600,525267250,2635,2635,2635,2635,0
20241113,165500,525267250,2635,2635,2635,2635,0
20241113,165400,525267250,2635,2635,2635,2635,0
20241113,165300,525267250,2635,2635,2635,2635,0
20241113,165200,525267250,2635,2635,2635,2635,0
20241113,165100,525267250,2635,2635,2635,2635,0
20241113,165000,525267250,2635,2635,2635,2635,0
20241113,164900,525267250,2635,2635,2635,2635,0
20241113,164800,525267250,2635,2635,2635,2635,0
20241113,164700,525267250,2635,2635,2635,2635,0
20241113,164600,525267250,2635,2635,2635,2635,0
20241113,164500,525267250,2635,2635,2635,2635,0
20241113,164400,525267250,2635,2635,2635,2635,0
20241113,164300,525267250,2635,2635,2635,2635,0
20241113,164200,525267250,2635,2635,2635,2635,0
20241113,164100,525267250,2635,2635,2635,2635,0
20241113,164000,525267250,2635,2635,2635,2635,0
20241113,163900,525267250,2635,2635,2635,2635,0
20241113,163800,525267250,2635,2635,2635,2635,0
20241113,163700,525267250,2635,2635,2635,2635,0
20241113,163600,525267250,2635,2635,2635,2635,0
20241113,163500,525267250,2635,2635,2635,2635,0
20241113,163400,525267250,2635,2635,2635,2635,0
20241113,163300,525267250,2635,2635,2635,2635,0
20241113,163200,525267250,2635,2635,2635,2635,1724
20241113,163100,525267250,2635,2635,2635,2635,0
20241113,163000,525267250,2635,2635,2635,2635,0
20241113,162900,525267250,2635,2635,2635,2635,0
20241113,162800,525267250,2635,2635,2635,2635,0
20241113,162700,525267250,2635,2635,2635,2635,0
20241113,162600,525267250,2635,2635,2635,2635,0
20241113,162500,525267250,2635,2635,2635,2635,0
20241113,162400,525267250,2635,2635,2635,2635,0
20241113,162300,525267250,2635,2635,2635,2635,0
20241113,162200,525267250,2635,2635,2635,2635,0
20241113,162100,525267250,2635,2635,2635,2635,0
20241113,162000,525267250,2635,2635,2635,2635,0
20241113,161900,525267250,2635,2635,2635,2635,0
20241113,161800,525267250,2635,2635,2635,2635,0
20241113,161700,525267250,2635,2635,2635,2635,0
20241113,161600,525267250,2635,2635,2635,2635,0
20241113,161500,525267250,2635,2635,2635,2635,0
20241113,161400,525267250,2635,2635,2635,2635,0
20241113,161300,525267250,2635,2635,2635,2635,0
20241113,161200,525267250,2635,2635,2635,2635,0
20241113,161100,525267250,2635,2635,2635,2635,0
20241113,161000,525267250,2635,2635,2635,2635,0
20241113,160900,525267250,2635,2635,2635,2635,0
20241113,160800,525267250,2635,2635,2635,2635,0
20241113,160700,525267250,2635,2635,2635,2635,0
20241113,160600,525267250,2635,2635,2635,2635,0
20241113,160500,525267250,2635,2635,2635,2635,0
20241113,160400,525267250,2635,2635,2635,2635,0
20241113,160300,525267250,2635,2635,2635,2635,0
20241113,160200,525267250,2635,2635,2635,2635,1724
20241113,160100,525267250,2635,2635,2635,2635,0
20241113,160000,525267250,2635,2635,2635,2635,0
20241113,155900,525267250,2635,2635,2635,2635,0
20241113,155800,525267250,2635,2635,2635,2635,0
20241113,155700,525267250,2635,2635,2635,2635,0
20241113,155600,525267250,2635,2635,2635,2635,0
20241113,155500,525267250,2635,2635,2635,2635,0
20241113,155400,525267250,2635,2635,2635,2635,0
20241113,155300,525267250,2635,2635,2635,2635,0
20241113,155200,525267250,2635,2635,2635,2635,0
20241113,155100,525267250,2635,2635,2635,2635,0
20241113,155000,525267250,2635,2635,2635,2635,0
20241113,154900,525267250,2635,2635,2635,2635,0
20241113,154800,525267250,2635,2635,2635,2635,0
20241113,154700,525267250,2635,2635,2635,2635,0
20241113,154600,525267250,2635,2635,2635,2635,0
20241113,154500,525267250,2635,2635,2635,2635,0
20241113,154400,525267250,2635,2635,2635,2635,0
20241113,154300,525267250,2635,2635,2635,2635,0
20241113,154200,525267250,2635,2635,2635,2635,0
20241113,154100,525267250,2635,2635,2635,2635,0
20241113,154000,525267250,2635,2635,2635,2635,0
20241113,153900,525267250,2635,2635,2635,2635,0
20241113,153800,525267250,2635,2635,2635,2635,0
20241113,153700,525267250,2635,2635,2635,2635,0
20241113,153600,525267250,2635,2635,2635,2635,0
20241113,153500,525267250,2635,2635,2635,2635,0
20241113,153400,525267250,2635,2635,2635,2635,0
20241113,153300,525267250,2635,2635,2635,2635,0
20241113,153200,525267250,2635,2635,2635,2635,1724
20241113,153100,525267250,2635,2635,2635,2635,0
20241113,153000,525267250,2635,2635,2635,2635,1724
20241113,152900,520724510,2630,2630,2630,2630,0
20241113,152800,520724510,2630,2630,2630,2630,0
20241113,152700,520724510,2630,2630,2630,2630,0
20241113,152600,520724510,2630,2630,2630,2630,0
20241113,152500,520724510,2630,2630,2630,2630,0
20241113,152400,520724510,2630,2630,2630,2630,0
20241113,152300,520724510,2630,2630,2630,2630,0
20241113,152200,520724510,2630,2630,2630,2630,0
20241113,152100,520724510,2630,2630,2630,2630,0
20241113,152000,520724510,2630,2630,2630,2630,0
20241113,151900,520724510,2630,2605,2630,2605,238
20241113,151800,520104495,2605,2610,2610,2600,665
20241113,151700,518372660,2605,2605,2605,2605,1
20241113,151600,518370055,2605,2620,2620,2605,116
20241113,151500,518066360,2630,2630,2630,2630,0
20241113,151400,518066360,2630,2630,2630,2630,3
20241113,151300,518058470,2605,2605,2605,2605,1
20241113,151200,518055865,2630,2575,2630,2575,672
20241113,151100,516313425,2580,2585,2585,2580,460
20241113,151000,515125775,2590,2585,2595,2585,262
20241113,150900,514447500,2585,2585,2600,2585,23
20241113,150800,514388015,2600,2600,2605,2580,1972
20241113,150700,509287505,2600,2610,2610,2600,170
20241113,150600,508844085,2600,2600,2600,2600,4
20241113,150500,508833685,2615,2610,2615,2610,10
20241113,150400,508807580,2615,2625,2625,2595,4187
20241113,150300,497859235,2620,2635,2645,2620,1635
20241113,150200,493567730,2645,2650,2650,2635,507
20241113,150100,492231710,2655,2640,2655,2635,2229
20241113,150000,486328110,2640,2645,2650,2640,410
20241113,145900,485243860,2650,2655,2655,2645,656
20241113,145800,483505875,2655,2660,2660,2655,77
20241113,145700,483301295,2665,2665,2665,2665,41
20241113,145600,483192030,2665,2665,2665,2665,64
20241113,145500,483021470,2640,2640,2665,2640,181
20241113,145400,482543605,2640,2640,2640,2640,645
20241113,145300,480840805,2640,2680,2680,2640,22
20241113,145200,480782525,2680,2660,2680,2660,79
20241113,145100,480572350,2660,2630,2660,2630,317
20241113,145000,479737125,2630,2635,2635,2620,1997
20241113,144900,474494400,2630,2660,2660,2630,2602
20241113,144800,467622455,2680,2680,2680,2650,4683
20241113,144700,455131095,2695,2710,2715,2680,4570
20241113,144600,442824375,2720,2695,2720,2670,3985
20241113,144500,432092645,2695,2840,2880,2695,25809
20241113,144400,359995985,2840,2850,2915,2820,40657
20241113,144300,243939090,2810,2810,2810,2810,0
20241113,144200,243939090,2810,2765,2810,2765,10360
20241113,144100,215089135,2760,2725,2765,2725,1189
20241113,144000,211807120,2725,2745,2765,2725,5237
20241113,143900,197403860,2720,2720,2745,2715,3520
20241113,143800,187817025,2750,2735,2750,2710,664
20241113,143700,186003860,2735,2720,2770,2700,5084
20241113,143600,172087295,2740,2730,2740,2730,576
20241113,143500,170511925,2740,2720,2760,2695,4406
20241113,143400,158425210,2720,2710,2720,2710,19
20241113,143300,158373685,2740,2745,2745,2695,112
20241113,143200,158066505,2735,2695,2750,2695,4081
20241113,143100,146917555,2695,2690,2700,2670,1042
20241113,143000,144106965,2685,2680,2685,2680,1387
20241113,142900,140384680,2680,2690,2690,2680,503
20241113,142800,139036620,2690,2685,2690,2655,303
20241113,142700,138224795,2685,2685,2685,2685,469
20241113,142600,136965530,2690,2665,2690,2655,434
20241113,142500,135803955,2665,2650,2665,2650,978
20241113,142400,133208145,2650,2645,2650,2645,1051
20241113,142300,130427465,2640,2640,2640,2640,2
20241113,142200,130422185,2645,2645,2645,2645,5
20241113,142100,130408960,2645,2645,2645,2645,0
20241113,142000,130408960,2645,2645,2645,2645,68
20241113,141900,130229100,2645,2640,2645,2640,108
20241113,141800,129943835,2640,2640,2640,2640,300
20241113,141700,129151835,2640,2635,2640,2630,32
20241113,141600,129067420,2625,2630,2630,2625,10
20241113,141500,129041165,2635,2635,2635,2635,3
20241113,141400,129033260,2635,2635,2635,2635,20
20241113,141300,128980560,2635,2635,2635,2635,0
20241113,141200,128980560,2635,2635,2635,2635,0
20241113,141100,128980560,2635,2635,2635,2635,13
20241113,141000,128946305,2635,2635,2635,2635,0
20241113,140900,128946305,2635,2635,2635,2635,0
20241113,140800,128946305,2635,2635,2635,2635,0
20241113,140700,128946305,2635,2635,2635,2635,55
20241113,140600,128801380,2625,2625,2625,2625,2
20241113,140500,128796130,2625,2625,2625,2625,0
20241113,140400,128796130,2625,2625,2625,2625,0
20241113,140300,128796130,2625,2625,2625,2625,50
20241113,140200,128664880,2625,2625,2625,2625,32
20241113,140100,128580880,2625,2625,2625,2625,0
20241113,140000,128580880,2625,2625,2625,2625,1
20241113,135900,128578255,2625,2630,2630,2625,1305
20241113,135800,125149215,2630,2630,2630,2630,0
20241113,135700,125149215,2630,2630,2630,2630,0
20241113,135600,125149215,2630,2635,2635,2630,20
20241113,135500,125096600,2640,2640,2640,2640,0
20241113,135400,125096600,2640,2640,2640,2640,0
20241113,135300,125096600,2640,2640,2640,2640,0
20241113,135200,125096600,2640,2640,2640,2640,0
20241113,135100,125096600,2640,2635,2640,2635,12
20241113,135000,125064955,2635,2635,2635,2635,0
20241113,134900,125064955,2635,2635,2635,2635,0
20241113,134800,125064955,2635,2635,2635,2635,3
20241113,134700,125057050,2640,2640,2640,2640,1
20241113,134600,125054410,2640,2640,2640,2640,4
20241113,134500,125043850,2630,2630,2630,2630,1058
20241113,134400,122261310,2630,2630,2630,2630,9
20241113,134300,122237640,2630,2630,2630,2630,0
20241113,134200,122237640,2630,2630,2630,2630,0
20241113,134100,122237640,2630,2630,2630,2630,0
20241113,134000,122237640,2630,2630,2630,2630,300
20241113,133900,121448640,2650,2650,2650,2650,10
20241113,133800,121422140,2650,2630,2650,2630,423
20241113,133700,120309590,2630,2645,2645,2630,747
20241113,133600,118339745,2645,2645,2645,2645,1
20241113,133500,118337100,2645,2645,2645,2645,0
20241113,133400,118337100,2645,2645,2645,2645,19
20241113,133300,118286845,2645,2645,2645,2645,1000
20241113,133200,115641845,2645,2635,2645,2630,1506
20241113,133100,111671150,2630,2630,2630,2630,0
20241113,133000,111671150,2630,2630,2630,2630,0
20241113,132900,111671150,2630,2630,2630,2630,0
20241113,132800,111671150,2630,2630,2630,2630,152
20241113,132700,111271390,2630,2630,2630,2630,5
20241113,132600,111258240,2630,2630,2630,2630,0
20241113,132500,111258240,2630,2630,2630,2630,0
20241113,132400,111258240,2630,2630,2630,2630,0
20241113,132300,111258240,2630,2630,2630,2630,31
20241113,132200,111176710,2630,2630,2630,2630,103
20241113,132100,110905820,2630,2630,2630,2630,0
20241113,132000,110905820,2630,2635,2635,2630,108
20241113,131900,110621740,2635,2635,2635,2635,0
20241113,131800,110621740,2635,2635,2635,2635,284
20241113,131700,109873400,2635,2635,2635,2635,0
20241113,131600,109873400,2635,2635,2635,2635,0
20241113,131500,109873400,2635,2635,2635,2635,130
20241113,131400,109530850,2635,2635,2635,2635,189
20241113,131300,109032835,2635,2635,2635,2635,75
20241113,131200,108835210,2635,2630,2635,2630,345
20241113,131100,107927850,2630,2630,2630,2630,0
20241113,131000,107927850,2630,2630,2630,2625,111
20241113,130900,107636075,2615,2625,2625,2615,358
20241113,130800,106698325,2625,2625,2625,2625,2
20241113,130700,106693075,2625,2625,2625,2625,0
20241113,130600,106693075,2625,2615,2625,2610,595
20241113,130500,105136570,2615,2615,2615,2615,376
20241113,130400,104153330,2610,2610,2610,2610,0
20241113,130300,104153330,2610,2610,2610,2610,10
20241113,130200,104127230,2610,2610,2610,2610,1500
20241113,130100,100212230,2610,2610,2610,2610,0
20241113,130000,100212230,2610,2610,2610,2610,0
20241113,125900,100212230,2610,2605,2610,2605,1020
20241113,125800,97550035,2605,2605,2605,2605,0
20241113,125700,97550035,2605,2605,2605,2605,360
20241113,125600,96612235,2605,2605,2605,2605,0
20241113,125500,96612235,2605,2605,2605,2605,0
20241113,125400,96612235,2605,2600,2605,2600,99
20241113,125300,96354640,2590,2590,2590,2590,20
20241113,125200,96302840,2600,2600,2600,2600,0
20241113,125100,96302840,2600,2600,2600,2600,0
20241113,125000,96302840,2600,2600,2600,2600,0
20241113,124900,96302840,2600,2600,2600,2600,0
20241113,124800,96302840,2600,2600,2600,2600,0
20241113,124700,96302840,2600,2600,2600,2600,0
20241113,124600,96302840,2600,2600,2600,2600,761
20241113,124500,94324240,2600,2600,2600,2600,0
20241113,124400,94324240,2600,2600,2600,2600,500
20241113,124300,93024240,2600,2600,2600,2600,0
20241113,124200,93024240,2600,2600,2600,2600,121
20241113,124100,92709640,2600,2595,2600,2595,1656
20241113,124000,88404285,2595,2595,2595,2595,0
20241113,123900,88404285,2595,2595,2595,2595,0
20241113,123800,88404285,2595,2595,2595,2595,0
20241113,123700,88404285,2595,2595,2595,2595,0
20241113,123600,88404285,2595,2595,2595,2595,0
20241113,123500,88404285,2595,2595,2595,2595,0
20241113,123400,88404285,2595,2595,2595,2595,0
20241113,123300,88404285,2595,2595,2595,2595,2
20241113,123200,88399095,2595,2595,2595,2595,6
20241113,123100,88383525,2595,2600,2600,2595,34
20241113,123000,88295195,2590,2590,2590,2590,1
20241113,122900,88292605,2600,2600,2600,2600,0
20241113,122800,88292605,2600,2600,2600,2600,0
20241113,122700,88292605,2600,2600,2600,2600,0
20241113,122600,88292605,2600,2600,2600,2600,0
20241113,122500,88292605,2600,2600,2600,2600,50
20241113,122400,88162605,2600,2600,2600,2600,0
20241113,122300,88162605,2600,2600,2600,2600,21
20241113,122200,88108005,2595,2595,2595,2595,300
20241113,122100,87329505,2600,2600,2600,2600,0
20241113,122000,87329505,2600,2600,2600,2600,0
20241113,121900,87329505,2600,2600,2600,2600,1684
20241113,121800,82951105,2600,2600,2600,2600,100
20241113,121700,82691105,2600,2600,2600,2600,127
20241113,121600,82360905,2605,2605,2605,2605,0
20241113,121500,82360905,2605,2605,2605,2605,0
20241113,121400,82360905,2605,2605,2605,2605,0
20241113,121300,82360905,2605,2605,2605,2605,0
20241113,121200,82360905,2605,2605,2605,2605,120
20241113,121100,82048305,2605,2605,2605,2605,0
20241113,121000,82048305,2605,2605,2605,2605,1888
20241113,120900,77130065,2610,2610,2610,2610,0
20241113,120800,77130065,2610,2610,2610,2610,777
20241113,120700,75102095,2605,2605,2605,2605,3
20241113,120600,75094280,2605,2605,2605,2605,0
20241113,120500,75094280,2605,2605,2605,2605,0
20241113,120400,75094280,2605,2600,2605,2600,2110
20241113,120300,69606555,2600,2600,2600,2600,0
20241113,120200,69606555,2600,2600,2600,2600,0
20241113,120100,69606555,2600,2595,2600,2595,15
20241113,120000,69567560,2595,2595,2595,2595,0
20241113,115900,69567560,2595,2595,2595,2595,314
20241113,115800,68752730,2595,2595,2595,2595,186
20241113,115700,68270060,2595,2590,2595,2590,211
20241113,115600,67723515,2590,2590,2590,2590,0
20241113,115500,67723515,2590,2590,2590,2590,0
20241113,115400,67723515,2590,2590,2590,2590,0
20241113,115300,67723515,2590,2590,2590,2590,0
20241113,115200,67723515,2590,2595,2595,2590,170
20241113,115100,67283165,2595,2595,2595,2595,20
20241113,115000,67231265,2595,2595,2595,2595,1
20241113,114900,67228670,2600,2600,2600,2600,0
20241113,114800,67228670,2600,2600,2600,2600,0
20241113,114700,67228670,2600,2600,2600,2600,0
20241113,114600,67228670,2600,2595,2600,2595,51
20241113,114500,67096320,2595,2595,2595,2595,10
20241113,114400,67070370,2595,2595,2595,2595,32
20241113,114300,66987330,2600,2600,2600,2600,80
20241113,114200,66779330,2595,2595,2595,2595,0
20241113,114100,66779330,2595,2595,2600,2595,4
20241113,114000,66768940,2600,2600,2600,2600,10
20241113,113900,66742940,2595,2595,2595,2595,0
20241113,113800,66742940,2595,2595,2595,2595,0
20241113,113700,66742940,2595,2595,2595,2595,0
20241113,113600,66742940,2595,2590,2595,2590,157
20241113,113500,66335810,2590,2590,2590,2590,0
20241113,113400,66335810,2590,2590,2590,2590,48
20241113,113300,66211490,2590,2590,2590,2590,3
20241113,113200,66203720,2590,2590,2590,2590,0
20241113,113100,66203720,2590,2590,2590,2590,0
20241113,113000,66203720,2590,2590,2590,2590,0
20241113,112900,66203720,2590,2590,2590,2590,0
20241113,112800,66203720,2590,2590,2590,2590,80
20241113,112700,65996520,2590,2590,2590,2590,20
20241113,112600,65944720,2600,2600,2600,2600,0
20241113,112500,65944720,2600,2600,2600,2600,0
20241113,112400,65944720,2600,2600,2600,2600,0
20241113,112300,65944720,2600,2595,2600,2595,600
20241113,112200,64385885,2600,2600,2600,2600,0
20241113,112100,64385885,2600,2600,2600,2600,0
20241113,112000,64385885,2600,2600,2600,2600,0
20241113,111900,64385885,2600,2600,2600,2600,1500
20241113,111800,60485885,2600,2590,2600,2590,2032
20241113,111700,55208670,2595,2590,2595,2590,705
20241113,111600,53382695,2590,2585,2590,2585,280
20241113,111500,52658495,2590,2590,2590,2590,8
20241113,111400,52637775,2595,2595,2595,2595,0
20241113,111300,52637775,2595,2595,2595,2595,1
20241113,111200,52635180,2595,2595,2595,2595,10
20241113,111100,52609230,2590,2590,2590,2590,0
20241113,111000,52609230,2590,2590,2590,2590,0
20241113,110900,52609230,2590,2590,2590,2590,152
20241113,110800,52215550,2590,2585,2590,2585,300
20241113,110700,51438800,2585,2585,2590,2585,1082
20241113,110600,48641680,2580,2580,2580,2580,0
20241113,110500,48641680,2580,2580,2580,2580,920
20241113,110400,46268080,2575,2575,2575,2575,0
20241113,110300,46268080,2575,2575,2575,2575,0
20241113,110200,46268080,2575,2575,2575,2575,1400
20241113,110100,42663080,2570,2570,2570,2570,0
20241113,110000,42663080,2570,2570,2570,2570,100
20241113,105900,42406080,2570,2570,2570,2570,0
20241113,105800,42406080,2570,2570,2570,2570,0
20241113,105700,42406080,2570,2570,2570,2570,100
20241113,105600,42149080,2575,2575,2575,2575,0
20241113,105500,42149080,2575,2575,2575,2575,0
20241113,105400,42149080,2575,2575,2575,2575,0
20241113,105300,42149080,2575,2575,2575,2575,0
20241113,105200,42149080,2575,2575,2575,2575,0
20241113,105100,42149080,2575,2575,2575,2575,0
20241113,105000,42149080,2575,2575,2575,2575,0
20241113,104900,42149080,2575,2575,2575,2575,0
20241113,104800,42149080,2575,2575,2575,2575,0
20241113,104700,42149080,2575,2575,2575,2575,0
20241113,104600,42149080,2575,2575,2575,2575,0
20241113,104500,42149080,2575,2575,2575,2575,0
20241113,104400,42149080,2575,2575,2575,2575,0
20241113,104300,42149080,2575,2575,2575,2575,0
20241113,104200,42149080,2575,2575,2575,2575,0
20241113,104100,42149080,2575,2575,2575,2575,0
20241113,104000,42149080,2575,2575,2575,2575,0
20241113,103900,42149080,2575,2575,2575,2575,5
20241113,103800,42136205,2575,2575,2575,2575,231
20241113,103700,41541380,2575,2575,2575,2575,2769
20241113,103600,34411205,2555,2555,2555,2555,5
20241113,103500,34398430,2575,2575,2575,2575,0
20241113,103400,34398430,2575,2575,2575,2575,0
20241113,103300,34398430,2575,2575,2575,2575,1856
20241113,103200,29619230,2575,2575,2575,2575,35
20241113,103100,29529105,2575,2575,2575,2575,0
20241113,103000,29529105,2575,2575,2575,2575,0
20241113,102900,29529105,2575,2575,2575,2575,30
20241113,102800,29451855,2575,2575,2575,2575,750
20241113,102700,27520605,2585,2585,2585,2585,30
20241113,102600,27443055,2575,2575,2575,2575,2080
20241113,102500,22087055,2575,2575,2575,2575,886
20241113,102400,19805605,2580,2580,2580,2580,0
20241113,102300,19805605,2580,2555,2580,2555,15
20241113,102200,19766930,2580,2580,2580,2580,100
20241113,102100,19508930,2580,2555,2580,2555,772
20241113,102000,17530020,2555,2555,2555,2555,710
20241113,101900,15715970,2555,2555,2555,2555,10
20241113,101800,15690420,2570,2570,2570,2570,2
20241113,101700,15685280,2570,2570,2570,2570,1
20241113,101600,15682710,2555,2555,2555,2555,2
20241113,101500,15677600,2575,2575,2575,2575,50
20241113,101400,15548850,2575,2575,2575,2575,0
20241113,101300,15548850,2575,2575,2575,2575,200
20241113,101200,15033850,2575,2575,2575,2575,0
20241113,101100,15033850,2575,2575,2575,2575,0
20241113,101000,15033850,2575,2575,2575,2575,0
20241113,100900,15033850,2575,2575,2575,2575,36
20241113,100800,14941150,2575,2575,2575,2575,0
20241113,100700,14941150,2575,2575,2575,2575,6
20241113,100600,14925700,2575,2575,2575,2555,604
20241113,100500,13382400,2580,2580,2580,2580,10
20241113,100400,13356600,2580,2580,2580,2580,4
20241113,100300,13346280,2580,2580,2580,2560,230
20241113,100200,12753180,2580,2580,2580,2580,1
20241113,100100,12750600,2580,2580,2580,2580,0
20241113,100000,12750600,2580,2580,2580,2580,54
20241113,095900,12611280,2580,2580,2580,2580,0
20241113,095800,12611280,2580,2580,2580,2580,0
20241113,095700,12611280,2580,2580,2580,2580,0
20241113,095600,12611280,2580,2580,2580,2580,0
20241113,095500,12611280,2580,2580,2580,2580,0
20241113,095400,12611280,2580,2580,2580,2580,0
20241113,095300,12611280,2580,2580,2580,2580,0
20241113,095200,12611280,2580,2580,2580,2580,0
20241113,095100,12611280,2580,2580,2580,2580,0
20241113,095000,12611280,2580,2580,2580,2580,0
20241113,094900,12611280,2580,2580,2580,2580,0
20241113,094800,12611280,2580,2580,2580,2580,0
20241113,094700,12611280,2580,2580,2580,2580,0
20241113,094600,12611280,2580,2580,2580,2580,1
20241113,094500,12608700,2550,2550,2550,2550,0
20241113,094400,12608700,2550,2550,2550,2550,38
20241113,094300,12511800,2575,2575,2575,2575,0
20241113,094200,12511800,2575,2575,2575,2575,0
20241113,094100,12511800,2575,2575,2575,2575,38
20241113,094000,12413950,2580,2565,2580,2565,316
20241113,093900,11600850,2545,2545,2545,2545,0
20241113,093800,11600850,2545,2545,2545,2545,100
20241113,093700,11346350,2555,2555,2555,2555,74
20241113,093600,11157280,2555,2555,2555,2555,27
20241113,093500,11088295,2555,2555,2555,2555,95
20241113,093400,10845570,2555,2545,2555,2545,15
20241113,093300,10807375,2545,2545,2545,2545,3
20241113,093200,10799740,2545,2545,2545,2545,30
20241113,093100,10723390,2545,2545,2545,2545,2
20241113,093000,10718300,2545,2545,2545,2545,3
20241113,092900,10710665,2545,2545,2545,2545,0
20241113,092800,10710665,2545,2545,2545,2545,0
20241113,092700,10710665,2545,2545,2545,2545,0
20241113,092600,10710665,2545,2545,2545,2545,0
20241113,092500,10710665,2545,2545,2545,2545,0
20241113,092400,10710665,2545,2545,2545,2545,0
20241113,092300,10710665,2545,2545,2545,2545,0
20241113,092200,10710665,2545,2545,2545,2545,0
20241113,092100,10710665,2545,2545,2545,2545,1
20241113,092000,10708120,2535,2535,2535,2535,0
20241113,091900,10708120,2535,2535,2535,2535,119
20241113,091800,10406455,2540,2540,2540,2540,0
20241113,091700,10406455,2540,2540,2540,2540,0
20241113,091600,10406455,2540,2540,2540,2540,0
20241113,091500,10406455,2540,2540,2540,2540,0
20241113,091400,10406455,2540,2540,2540,2540,0
20241113,091300,10406455,2540,2540,2540,2540,0
20241113,091200,10406455,2540,2540,2540,2540,0
20241113,091100,10406455,2540,2540,2540,2540,0
20241113,091000,10406455,2540,2550,2550,2540,7
20241113,090900,10388635,2555,2545,2555,2545,31
20241113,090800,10309490,2550,2555,2555,2550,287
20241113,090700,9576300,2580,2560,2580,2555,51
20241113,090600,9445960,2580,2580,2580,2580,0
20241113,090500,9445960,2580,2580,2580,2580,0
20241113,090400,9445960,2580,2560,2580,2555,3691
20241113,090300,15330,2555,2555,2555,2555,0
20241113,090200,15330,2555,2555,2555,2555,0
20241113,090100,15330,2555,2555,2555,2555,0
20241113,090000,15330,2555,2555,2555,2555,6