KissMeData/246250/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,204700,469183880,2365,2365,2365,2365,3233
20241112,204600,469183880,2365,2365,2365,2365,0
20241112,204500,469183880,2365,2365,2365,2365,0
20241112,204400,469183880,2365,2365,2365,2365,0
20241112,204300,469183880,2365,2365,2365,2365,0
20241112,204200,469183880,2365,2365,2365,2365,0
20241112,204100,469183880,2365,2365,2365,2365,0
20241112,204000,469183880,2365,2365,2365,2365,0
20241112,203900,469183880,2365,2365,2365,2365,0
20241112,203800,469183880,2365,2365,2365,2365,0
20241112,203700,469183880,2365,2365,2365,2365,0
20241112,203600,469183880,2365,2365,2365,2365,0
20241112,203500,469183880,2365,2365,2365,2365,0
20241112,203400,469183880,2365,2365,2365,2365,0
20241112,203300,469183880,2365,2365,2365,2365,0
20241112,203200,469183880,2365,2365,2365,2365,0
20241112,203100,469183880,2365,2365,2365,2365,0
20241112,203000,469183880,2365,2365,2365,2365,0
20241112,202900,469183880,2365,2365,2365,2365,0
20241112,202800,469183880,2365,2365,2365,2365,0
20241112,202700,469183880,2365,2365,2365,2365,0
20241112,202600,469183880,2365,2365,2365,2365,0
20241112,202500,469183880,2365,2365,2365,2365,0
20241112,202400,469183880,2365,2365,2365,2365,0
20241112,202300,469183880,2365,2365,2365,2365,0
20241112,202200,469183880,2365,2365,2365,2365,0
20241112,202100,469183880,2365,2365,2365,2365,0
20241112,202000,469183880,2365,2365,2365,2365,0
20241112,201900,469183880,2365,2365,2365,2365,0
20241112,201800,469183880,2365,2365,2365,2365,0
20241112,201700,469183880,2365,2365,2365,2365,3233
20241112,201600,469183880,2365,2365,2365,2365,0
20241112,201500,469183880,2365,2365,2365,2365,0
20241112,201400,469183880,2365,2365,2365,2365,0
20241112,201300,469183880,2365,2365,2365,2365,0
20241112,201200,469183880,2365,2365,2365,2365,0
20241112,201100,469183880,2365,2365,2365,2365,0
20241112,201000,469183880,2365,2365,2365,2365,0
20241112,200900,469183880,2365,2365,2365,2365,0
20241112,200800,469183880,2365,2365,2365,2365,0
20241112,200700,469183880,2365,2365,2365,2365,0
20241112,200600,469183880,2365,2365,2365,2365,0
20241112,200500,469183880,2365,2365,2365,2365,0
20241112,200400,469183880,2365,2365,2365,2365,0
20241112,200300,469183880,2365,2365,2365,2365,0
20241112,200200,469183880,2365,2365,2365,2365,0
20241112,200100,469183880,2365,2365,2365,2365,0
20241112,200000,469183880,2365,2365,2365,2365,0
20241112,195900,469183880,2365,2365,2365,2365,0
20241112,195800,469183880,2365,2365,2365,2365,0
20241112,195700,469183880,2365,2365,2365,2365,0
20241112,195600,469183880,2365,2365,2365,2365,0
20241112,195500,469183880,2365,2365,2365,2365,0
20241112,195400,469183880,2365,2365,2365,2365,0
20241112,195300,469183880,2365,2365,2365,2365,0
20241112,195200,469183880,2365,2365,2365,2365,0
20241112,195100,469183880,2365,2365,2365,2365,0
20241112,195000,469183880,2365,2365,2365,2365,0
20241112,194900,469183880,2365,2365,2365,2365,0
20241112,194800,469183880,2365,2365,2365,2365,0
20241112,194700,469183880,2365,2365,2365,2365,3233
20241112,194600,469183880,2365,2365,2365,2365,0
20241112,194500,469183880,2365,2365,2365,2365,0
20241112,194400,469183880,2365,2365,2365,2365,0
20241112,194300,469183880,2365,2365,2365,2365,0
20241112,194200,469183880,2365,2365,2365,2365,0
20241112,194100,469183880,2365,2365,2365,2365,0
20241112,194000,469183880,2365,2365,2365,2365,0
20241112,193900,469183880,2365,2365,2365,2365,0
20241112,193800,469183880,2365,2365,2365,2365,0
20241112,193700,469183880,2365,2365,2365,2365,0
20241112,193600,469183880,2365,2365,2365,2365,0
20241112,193500,469183880,2365,2365,2365,2365,0
20241112,193400,469183880,2365,2365,2365,2365,0
20241112,193300,469183880,2365,2365,2365,2365,0
20241112,193200,469183880,2365,2365,2365,2365,0
20241112,193100,469183880,2365,2365,2365,2365,0
20241112,193000,469183880,2365,2365,2365,2365,0
20241112,192900,469183880,2365,2365,2365,2365,0
20241112,192800,469183880,2365,2365,2365,2365,0
20241112,192700,469183880,2365,2365,2365,2365,0
20241112,192600,469183880,2365,2365,2365,2365,0
20241112,192500,469183880,2365,2365,2365,2365,0
20241112,192400,469183880,2365,2365,2365,2365,0
20241112,192300,469183880,2365,2365,2365,2365,0
20241112,192200,469183880,2365,2365,2365,2365,0
20241112,192100,469183880,2365,2365,2365,2365,0
20241112,192000,469183880,2365,2365,2365,2365,0
20241112,191900,469183880,2365,2365,2365,2365,0
20241112,191800,469183880,2365,2365,2365,2365,0
20241112,191700,469183880,2365,2365,2365,2365,3233
20241112,191600,469183880,2365,2365,2365,2365,0
20241112,191500,469183880,2365,2365,2365,2365,0
20241112,191400,469183880,2365,2365,2365,2365,0
20241112,191300,469183880,2365,2365,2365,2365,0
20241112,191200,469183880,2365,2365,2365,2365,0
20241112,191100,469183880,2365,2365,2365,2365,0
20241112,191000,469183880,2365,2365,2365,2365,0
20241112,190900,469183880,2365,2365,2365,2365,0
20241112,190800,469183880,2365,2365,2365,2365,0
20241112,190700,469183880,2365,2365,2365,2365,0
20241112,190600,469183880,2365,2365,2365,2365,0
20241112,190500,469183880,2365,2365,2365,2365,0
20241112,190400,469183880,2365,2365,2365,2365,0
20241112,190300,469183880,2365,2365,2365,2365,0
20241112,190200,469183880,2365,2365,2365,2365,0
20241112,190100,469183880,2365,2365,2365,2365,0
20241112,190000,469183880,2365,2365,2365,2365,0
20241112,185900,469183880,2365,2365,2365,2365,0
20241112,185800,469183880,2365,2365,2365,2365,0
20241112,185700,469183880,2365,2365,2365,2365,0
20241112,185600,469183880,2365,2365,2365,2365,0
20241112,185500,469183880,2365,2365,2365,2365,0
20241112,185400,469183880,2365,2365,2365,2365,0
20241112,185300,469183880,2365,2365,2365,2365,0
20241112,185200,469183880,2365,2365,2365,2365,0
20241112,185100,469183880,2365,2365,2365,2365,0
20241112,185000,469183880,2365,2365,2365,2365,0
20241112,184900,469183880,2365,2365,2365,2365,0
20241112,184800,469183880,2365,2365,2365,2365,0
20241112,184700,469183880,2365,2365,2365,2365,3233
20241112,184600,469183880,2365,2365,2365,2365,0
20241112,184500,469183880,2365,2365,2365,2365,0
20241112,184400,469183880,2365,2365,2365,2365,0
20241112,184300,469183880,2365,2365,2365,2365,0
20241112,184200,469183880,2365,2365,2365,2365,0
20241112,184100,469183880,2365,2365,2365,2365,0
20241112,184000,469183880,2365,2365,2365,2365,0
20241112,183900,469183880,2365,2365,2365,2365,0
20241112,183800,469183880,2365,2365,2365,2365,0
20241112,183700,469183880,2365,2365,2365,2365,0
20241112,183600,469183880,2365,2365,2365,2365,0
20241112,183500,469183880,2365,2365,2365,2365,0
20241112,183400,469183880,2365,2365,2365,2365,0
20241112,183300,469183880,2365,2365,2365,2365,0
20241112,183200,469183880,2365,2365,2365,2365,0
20241112,183100,469183880,2365,2365,2365,2365,0
20241112,183000,469183880,2365,2365,2365,2365,0
20241112,182900,469183880,2365,2365,2365,2365,0
20241112,182800,469183880,2365,2365,2365,2365,0
20241112,182700,469183880,2365,2365,2365,2365,0
20241112,182600,469183880,2365,2365,2365,2365,0
20241112,182500,469183880,2365,2365,2365,2365,0
20241112,182400,469183880,2365,2365,2365,2365,0
20241112,182300,469183880,2365,2365,2365,2365,0
20241112,182200,469183880,2365,2365,2365,2365,0
20241112,182100,469183880,2365,2365,2365,2365,0
20241112,182000,469183880,2365,2365,2365,2365,0
20241112,181900,469183880,2365,2365,2365,2365,0
20241112,181800,469183880,2365,2365,2365,2365,0
20241112,181700,469183880,2365,2365,2365,2365,3233
20241112,181600,469183880,2365,2365,2365,2365,0
20241112,181500,469183880,2365,2365,2365,2365,0
20241112,181400,469183880,2365,2365,2365,2365,0
20241112,181300,469183880,2365,2365,2365,2365,0
20241112,181200,469183880,2365,2365,2365,2365,0
20241112,181100,469183880,2365,2365,2365,2365,0
20241112,181000,469183880,2365,2365,2365,2365,0
20241112,180900,469183880,2365,2365,2365,2365,0
20241112,180800,469183880,2365,2365,2365,2365,0
20241112,180700,469183880,2365,2365,2365,2365,0
20241112,180600,469183880,2365,2365,2365,2365,0
20241112,180500,469183880,2365,2365,2365,2365,0
20241112,180400,469183880,2365,2365,2365,2365,0
20241112,180300,469183880,2365,2365,2365,2365,0
20241112,180200,469183880,2365,2365,2365,2365,0
20241112,180100,469183880,2365,2365,2365,2365,0
20241112,180000,469183880,2365,2365,2365,2365,0
20241112,175900,469183880,2365,2365,2365,2365,0
20241112,175800,469183880,2365,2365,2365,2365,0
20241112,175700,469183880,2365,2365,2365,2365,0
20241112,175600,469183880,2365,2365,2365,2365,0
20241112,175500,469183880,2365,2365,2365,2365,0
20241112,175400,469183880,2365,2365,2365,2365,0
20241112,175300,469183880,2365,2365,2365,2365,0
20241112,175200,469183880,2365,2365,2365,2365,0
20241112,175100,469183880,2365,2365,2365,2365,0
20241112,175000,469183880,2365,2365,2365,2365,0
20241112,174900,469183880,2365,2365,2365,2365,0
20241112,174800,469183880,2365,2365,2365,2365,0
20241112,174700,469183880,2365,2365,2365,2365,3233
20241112,174600,469183880,2365,2365,2365,2365,0
20241112,174500,469183880,2365,2365,2365,2365,0
20241112,174400,469183880,2365,2365,2365,2365,0
20241112,174300,469183880,2365,2365,2365,2365,0
20241112,174200,469183880,2365,2365,2365,2365,0
20241112,174100,469183880,2365,2365,2365,2365,0
20241112,174000,469183880,2365,2365,2365,2365,0
20241112,173900,469183880,2365,2365,2365,2365,0
20241112,173800,469183880,2365,2365,2365,2365,0
20241112,173700,469183880,2365,2365,2365,2365,0
20241112,173600,469183880,2365,2365,2365,2365,0
20241112,173500,469183880,2365,2365,2365,2365,0
20241112,173400,469183880,2365,2365,2365,2365,0
20241112,173300,469183880,2365,2365,2365,2365,0
20241112,173200,469183880,2365,2365,2365,2365,0
20241112,173100,469183880,2365,2365,2365,2365,0
20241112,173000,469183880,2365,2365,2365,2365,0
20241112,172900,469183880,2365,2365,2365,2365,0
20241112,172800,469183880,2365,2365,2365,2365,0
20241112,172700,469183880,2365,2365,2365,2365,0
20241112,172600,469183880,2365,2365,2365,2365,0
20241112,172500,469183880,2365,2365,2365,2365,0
20241112,172400,469183880,2365,2365,2365,2365,0
20241112,172300,469183880,2365,2365,2365,2365,0
20241112,172200,469183880,2365,2365,2365,2365,0
20241112,172100,469183880,2365,2365,2365,2365,0
20241112,172000,469183880,2365,2365,2365,2365,0
20241112,171900,469183880,2365,2365,2365,2365,0
20241112,171800,469183880,2365,2365,2365,2365,0
20241112,171700,469183880,2365,2365,2365,2365,3233
20241112,171600,469183880,2365,2365,2365,2365,0
20241112,171500,469183880,2365,2365,2365,2365,0
20241112,171400,469183880,2365,2365,2365,2365,0
20241112,171300,469183880,2365,2365,2365,2365,0
20241112,171200,469183880,2365,2365,2365,2365,0
20241112,171100,469183880,2365,2365,2365,2365,0
20241112,171000,469183880,2365,2365,2365,2365,0
20241112,170900,469183880,2365,2365,2365,2365,0
20241112,170800,469183880,2365,2365,2365,2365,0
20241112,170700,469183880,2365,2365,2365,2365,0
20241112,170600,469183880,2365,2365,2365,2365,0
20241112,170500,469183880,2365,2365,2365,2365,0
20241112,170400,469183880,2365,2365,2365,2365,0
20241112,170300,469183880,2365,2365,2365,2365,0
20241112,170200,469183880,2365,2365,2365,2365,0
20241112,170100,469183880,2365,2365,2365,2365,0
20241112,170000,469183880,2365,2365,2365,2365,0
20241112,165900,469183880,2365,2365,2365,2365,0
20241112,165800,469183880,2365,2365,2365,2365,0
20241112,165700,469183880,2365,2365,2365,2365,0
20241112,165600,469183880,2365,2365,2365,2365,0
20241112,165500,469183880,2365,2365,2365,2365,0
20241112,165400,469183880,2365,2365,2365,2365,0
20241112,165300,469183880,2365,2365,2365,2365,0
20241112,165200,469183880,2365,2365,2365,2365,0
20241112,165100,469183880,2365,2365,2365,2365,0
20241112,165000,469183880,2365,2365,2365,2365,0
20241112,164900,469183880,2365,2365,2365,2365,0
20241112,164800,469183880,2365,2365,2365,2365,0
20241112,164700,469183880,2365,2365,2365,2365,3233
20241112,164600,469183880,2365,2365,2365,2365,0
20241112,164500,469183880,2365,2365,2365,2365,0
20241112,164400,469183880,2365,2365,2365,2365,0
20241112,164300,469183880,2365,2365,2365,2365,0
20241112,164200,469183880,2365,2365,2365,2365,0
20241112,164100,469183880,2365,2365,2365,2365,0
20241112,164000,469183880,2365,2365,2365,2365,0
20241112,163900,469183880,2365,2365,2365,2365,0
20241112,163800,469183880,2365,2365,2365,2365,0
20241112,163700,469183880,2365,2365,2365,2365,0
20241112,163600,469183880,2365,2365,2365,2365,0
20241112,163500,469183880,2365,2365,2365,2365,0
20241112,163400,469183880,2365,2365,2365,2365,0
20241112,163300,469183880,2365,2365,2365,2365,0
20241112,163200,469183880,2365,2365,2365,2365,0
20241112,163100,469183880,2365,2365,2365,2365,0
20241112,163000,469183880,2365,2365,2365,2365,0
20241112,162900,469183880,2365,2365,2365,2365,0
20241112,162800,469183880,2365,2365,2365,2365,0
20241112,162700,469183880,2365,2365,2365,2365,0
20241112,162600,469183880,2365,2365,2365,2365,0
20241112,162500,469183880,2365,2365,2365,2365,0
20241112,162400,469183880,2365,2365,2365,2365,0
20241112,162300,469183880,2365,2365,2365,2365,0
20241112,162200,469183880,2365,2365,2365,2365,0
20241112,162100,469183880,2365,2365,2365,2365,0
20241112,162000,469183880,2365,2365,2365,2365,0
20241112,161900,469183880,2365,2365,2365,2365,0
20241112,161800,469183880,2365,2365,2365,2365,0
20241112,161700,469183880,2365,2365,2365,2365,3233
20241112,161600,469183880,2365,2365,2365,2365,0
20241112,161500,469183880,2365,2365,2365,2365,0
20241112,161400,469183880,2365,2365,2365,2365,0
20241112,161300,469183880,2365,2365,2365,2365,0
20241112,161200,469183880,2365,2365,2365,2365,0
20241112,161100,469183880,2365,2365,2365,2365,0
20241112,161000,469183880,2365,2365,2365,2365,0
20241112,160900,469183880,2365,2365,2365,2365,0
20241112,160800,469183880,2365,2365,2365,2365,0
20241112,160700,469183880,2365,2365,2365,2365,0
20241112,160600,469183880,2365,2365,2365,2365,0
20241112,160500,469183880,2365,2365,2365,2365,0
20241112,160400,469183880,2365,2365,2365,2365,0
20241112,160300,469183880,2365,2365,2365,2365,0
20241112,160200,469183880,2365,2365,2365,2365,0
20241112,160100,469183880,2365,2365,2365,2365,0
20241112,160000,469183880,2365,2365,2365,2365,0
20241112,155900,469183880,2365,2365,2365,2365,0
20241112,155800,469183880,2365,2365,2365,2365,0
20241112,155700,469183880,2365,2365,2365,2365,0
20241112,155600,469183880,2365,2365,2365,2365,0
20241112,155500,469183880,2365,2365,2365,2365,0
20241112,155400,469183880,2365,2365,2365,2365,0
20241112,155300,469183880,2365,2365,2365,2365,0
20241112,155200,469183880,2365,2365,2365,2365,0
20241112,155100,469183880,2365,2365,2365,2365,0
20241112,155000,469183880,2365,2365,2365,2365,0
20241112,154900,469183880,2365,2365,2365,2365,0
20241112,154800,469183880,2365,2365,2365,2365,0
20241112,154700,469183880,2365,2365,2365,2365,3233
20241112,154600,469183880,2365,2365,2365,2365,0
20241112,154500,469183880,2365,2365,2365,2365,0
20241112,154400,469183880,2365,2365,2365,2365,0
20241112,154300,469183880,2365,2365,2365,2365,0
20241112,154200,469183880,2365,2365,2365,2365,0
20241112,154100,469183880,2365,2365,2365,2365,0
20241112,154000,469183880,2365,2365,2365,2365,0
20241112,153900,469183880,2365,2365,2365,2365,0
20241112,153800,469183880,2365,2365,2365,2365,0
20241112,153700,469183880,2365,2365,2365,2365,0
20241112,153600,469183880,2365,2365,2365,2365,0
20241112,153500,469183880,2365,2365,2365,2365,0
20241112,153400,469183880,2365,2365,2365,2365,0
20241112,153300,469183880,2365,2365,2365,2365,0
20241112,153200,469183880,2365,2365,2365,2365,0
20241112,153100,469183880,2365,2365,2365,2365,0
20241112,153000,469183880,2365,2365,2365,2365,3233
20241112,152900,461537835,2300,2300,2300,2300,0
20241112,152800,461537835,2300,2300,2300,2300,0
20241112,152700,461537835,2300,2300,2300,2300,0
20241112,152600,461537835,2300,2300,2300,2300,0
20241112,152500,461537835,2300,2300,2300,2300,0
20241112,152400,461537835,2300,2300,2300,2300,0
20241112,152300,461537835,2300,2300,2300,2300,0
20241112,152200,461537835,2300,2300,2300,2300,0
20241112,152100,461537835,2300,2300,2300,2300,0
20241112,152000,461537835,2300,2300,2300,2300,0
20241112,151900,461537835,2300,2300,2385,2300,3914
20241112,151800,452322695,2335,2305,2335,2305,252
20241112,151700,451741775,2340,2345,2345,2300,617
20241112,151600,450314440,2345,2335,2345,2320,1731
20241112,151500,446279440,2340,2335,2350,2335,1459
20241112,151400,442865025,2335,2305,2345,2290,2806
20241112,151300,436362615,2300,2265,2310,2255,12218
20241112,151200,408520820,2305,2320,2345,2260,2625
20241112,151100,402521720,2360,2330,2360,2330,3782
20241112,151000,393644645,2340,2320,2355,2280,2535
20241112,150900,387760040,2320,2325,2325,2250,3378
20241112,150800,380070685,2360,2325,2360,2325,250
20241112,150700,379482765,2340,2325,2365,2250,2013
20241112,150600,374854305,2325,2335,2370,2260,5208
20241112,150500,362924625,2375,2355,2375,2320,1156
20241112,150400,360222835,2380,2380,2380,2380,0
20241112,150300,360222835,2380,2380,2380,2375,87
20241112,150200,360016180,2380,2370,2380,2370,86
20241112,150100,359812350,2370,2370,2370,2370,1
20241112,150000,359809980,2390,2390,2390,2390,0
20241112,145900,359809980,2390,2380,2390,2380,349
20241112,145800,358978440,2360,2380,2385,2355,402
20241112,145700,358026160,2380,2355,2380,2355,57
20241112,145600,357891900,2390,2355,2390,2355,214
20241112,145500,357382645,2390,2390,2395,2340,602
20241112,145400,355956160,2395,2395,2395,2395,0
20241112,145300,355956160,2395,2385,2395,2385,430
20241112,145200,354927990,2405,2325,2405,2325,5607
20241112,145100,341651565,2345,2325,2345,2300,2074
20241112,145000,336844720,2265,2350,2370,2265,14295
20241112,144900,303700020,2360,2350,2360,2350,12
20241112,144800,303671805,2350,2360,2370,2350,174
20241112,144700,303260510,2355,2365,2365,2355,155
20241112,144600,302895270,2375,2375,2375,2375,201
20241112,144500,302417895,2345,2395,2395,2335,9330
20241112,144400,280497985,2365,2385,2385,2360,4978
20241112,144300,268705580,2400,2400,2400,2400,0
20241112,144200,268705580,2400,2400,2400,2390,14
20241112,144100,268672080,2385,2385,2385,2385,0
20241112,144000,268672080,2385,2385,2385,2385,0
20241112,143900,268672080,2385,2385,2385,2385,0
20241112,143800,268672080,2385,2385,2385,2385,0
20241112,143700,268672080,2385,2385,2385,2385,10
20241112,143600,268648230,2400,2380,2400,2380,363
20241112,143500,267784235,2385,2385,2385,2385,0
20241112,143400,267784235,2385,2390,2390,2385,22
20241112,143300,267731730,2390,2390,2390,2390,10
20241112,143200,267707830,2405,2385,2405,2385,11
20241112,143100,267681575,2400,2405,2405,2400,6
20241112,143000,267667165,2405,2405,2405,2405,0
20241112,142900,267667165,2405,2390,2405,2390,2950
20241112,142800,260604380,2390,2390,2390,2390,0
20241112,142700,260604380,2390,2380,2390,2380,51
20241112,142600,260482990,2370,2370,2370,2370,11
20241112,142500,260456920,2390,2375,2390,2365,568
20241112,142400,259108315,2395,2395,2395,2395,1
20241112,142300,259105920,2395,2390,2395,2390,10
20241112,142200,259081995,2395,2395,2395,2395,0
20241112,142100,259081995,2395,2395,2395,2395,0
20241112,142000,259081995,2395,2375,2395,2375,52
20241112,141900,258958455,2395,2395,2395,2395,3
20241112,141800,258951270,2395,2375,2395,2370,133
20241112,141700,258634775,2395,2395,2395,2395,0
20241112,141600,258634775,2395,2395,2395,2395,0
20241112,141500,258634775,2395,2390,2395,2390,2001
20241112,141400,253852380,2390,2390,2390,2390,1
20241112,141300,253849990,2390,2360,2390,2360,125
20241112,141200,253553860,2390,2390,2390,2385,3
20241112,141100,253546695,2390,2390,2390,2390,0
20241112,141000,253546695,2390,2390,2390,2390,0
20241112,140900,253546695,2390,2390,2390,2390,0
20241112,140800,253546695,2390,2390,2390,2390,0
20241112,140700,253546695,2390,2390,2390,2390,0
20241112,140600,253546695,2390,2390,2390,2390,1
20241112,140500,253544305,2390,2385,2390,2370,114
20241112,140400,253273560,2370,2370,2370,2370,100
20241112,140300,253036560,2395,2360,2395,2360,723
20241112,140200,251316320,2390,2390,2390,2390,0
20241112,140100,251316320,2390,2390,2390,2390,0
20241112,140000,251316320,2390,2390,2390,2390,1
20241112,135900,251313930,2390,2390,2390,2390,1
20241112,135800,251311540,2390,2390,2390,2390,1
20241112,135700,251309150,2390,2390,2390,2390,1
20241112,135600,251306760,2355,2390,2390,2355,193
20241112,135500,250851340,2365,2365,2365,2365,0
20241112,135400,250851340,2365,2390,2395,2365,179
20241112,135300,250424195,2395,2395,2395,2395,0
20241112,135200,250424195,2395,2390,2395,2390,286
20241112,135100,249740635,2385,2390,2390,2385,101
20241112,135000,249499745,2390,2390,2390,2390,51
20241112,134900,249377855,2390,2390,2390,2390,1
20241112,134800,249375465,2390,2390,2390,2390,2
20241112,134700,249370685,2390,2390,2390,2390,1
20241112,134600,249368295,2395,2390,2395,2390,265
20241112,134500,248734925,2395,2395,2395,2395,1
20241112,134400,248732530,2395,2365,2395,2360,555
20241112,134300,247409035,2390,2385,2390,2385,180
20241112,134200,246979615,2390,2355,2390,2325,4122
20241112,134100,237288065,2380,2370,2380,2370,1140
20241112,134000,234586155,2370,2370,2370,2370,0
20241112,133900,234586155,2370,2370,2370,2370,0
20241112,133800,234586155,2370,2370,2370,2370,49
20241112,133700,234470025,2370,2370,2370,2370,0
20241112,133600,234470025,2370,2370,2370,2370,1
20241112,133500,234467655,2370,2365,2370,2365,145
20241112,133400,234124705,2350,2350,2350,2350,614
20241112,133300,232681805,2370,2370,2370,2370,0
20241112,133200,232681805,2370,2370,2370,2370,0
20241112,133100,232681805,2370,2350,2370,2350,56
20241112,133000,232549365,2375,2375,2375,2375,1
20241112,132900,232546990,2380,2370,2380,2370,140
20241112,132800,232215180,2370,2370,2370,2370,445
20241112,132700,231160530,2370,2355,2370,2350,547
20241112,132600,229872945,2370,2365,2370,2365,30
20241112,132500,229801935,2380,2380,2380,2380,0
20241112,132400,229801935,2380,2380,2380,2380,1
20241112,132300,229799555,2380,2380,2380,2380,6
20241112,132200,229785275,2380,2380,2380,2380,0
20241112,132100,229785275,2380,2380,2380,2380,0
20241112,132000,229785275,2380,2335,2380,2335,1770
20241112,131900,225598405,2335,2380,2380,2325,21377
20241112,131800,175498270,2400,2400,2400,2400,1
20241112,131700,175495870,2400,2400,2400,2400,2
20241112,131600,175491070,2380,2380,2380,2380,0
20241112,131500,175491070,2380,2380,2380,2380,0
20241112,131400,175491070,2380,2380,2380,2380,5
20241112,131300,175479170,2400,2400,2400,2400,0
20241112,131200,175479170,2400,2400,2400,2400,1
20241112,131100,175476770,2400,2400,2400,2400,0
20241112,131000,175476770,2400,2400,2400,2400,2
20241112,130900,175471970,2385,2385,2385,2385,55
20241112,130800,175340795,2405,2405,2405,2405,0
20241112,130700,175340795,2405,2400,2405,2400,5
20241112,130600,175328785,2385,2405,2405,2385,5
20241112,130500,175316840,2405,2405,2405,2405,0
20241112,130400,175316840,2405,2400,2405,2400,380
20241112,130300,174404820,2400,2400,2400,2400,150
20241112,130200,174044820,2400,2395,2400,2395,4
20241112,130100,174035230,2400,2400,2400,2400,0
20241112,130000,174035230,2400,2400,2400,2400,1
20241112,125900,174032830,2395,2395,2395,2395,5
20241112,125800,174020855,2400,2400,2400,2400,0
20241112,125700,174020855,2400,2395,2400,2395,155
20241112,125600,173649605,2395,2395,2395,2395,0
20241112,125500,173649605,2395,2395,2395,2395,0
20241112,125400,173649605,2395,2395,2395,2395,1
20241112,125300,173647210,2375,2375,2375,2375,1
20241112,125200,173644835,2400,2395,2400,2395,129
20241112,125100,173335245,2375,2375,2375,2375,2
20241112,125000,173330495,2400,2400,2400,2400,0
20241112,124900,173330495,2400,2400,2400,2400,0
20241112,124800,173330495,2400,2395,2400,2375,162
20241112,124700,172943125,2375,2375,2375,2375,639
20241112,124600,171425500,2400,2400,2400,2400,0
20241112,124500,171425500,2400,2400,2400,2400,0
20241112,124400,171425500,2400,2380,2400,2380,15
20241112,124300,171389700,2400,2400,2400,2400,0
20241112,124200,171389700,2400,2395,2400,2395,1026
20241112,124100,168932420,2395,2395,2395,2395,0
20241112,124000,168932420,2395,2390,2395,2390,135
20241112,123900,168609745,2370,2375,2375,2370,848
20241112,123800,166598485,2395,2395,2395,2395,0
20241112,123700,166598485,2395,2395,2395,2395,0
20241112,123600,166598485,2395,2395,2395,2395,1
20241112,123500,166596090,2400,2400,2400,2400,0
20241112,123400,166596090,2400,2400,2400,2400,0
20241112,123300,166596090,2400,2400,2400,2400,0
20241112,123200,166596090,2400,2400,2400,2400,0
20241112,123100,166596090,2400,2375,2400,2375,352
20241112,123000,165756345,2385,2375,2385,2375,11
20241112,122900,165730210,2380,2380,2380,2380,108
20241112,122800,165473170,2375,2375,2375,2375,0
20241112,122700,165473170,2375,2380,2380,2375,101
20241112,122600,165232795,2370,2370,2370,2370,15
20241112,122500,165197245,2375,2375,2375,2375,0
20241112,122400,165197245,2375,2370,2375,2370,136
20241112,122300,164874425,2375,2375,2375,2375,200
20241112,122200,164399425,2400,2400,2400,2400,0
20241112,122100,164399425,2400,2385,2400,2370,6001
20241112,122000,150098225,2390,2390,2390,2390,211
20241112,121900,149593935,2395,2395,2395,2395,5
20241112,121800,149581960,2390,2390,2390,2390,103
20241112,121700,149335790,2390,2400,2400,2390,959
20241112,121600,147041190,2400,2400,2400,2400,0
20241112,121500,147041190,2400,2400,2400,2400,0
20241112,121400,147041190,2400,2400,2400,2400,0
20241112,121300,147041190,2400,2400,2400,2400,0
20241112,121200,147041190,2400,2390,2400,2390,250
20241112,121100,146443190,2390,2395,2395,2390,720
20241112,121000,144720290,2390,2395,2395,2390,1260
20241112,120900,141705890,2400,2400,2400,2400,141
20241112,120800,141367490,2400,2400,2400,2400,300
20241112,120700,140647490,2400,2400,2400,2400,64
20241112,120600,140493890,2400,2400,2400,2400,100
20241112,120500,140253890,2395,2400,2400,2395,236
20241112,120400,139687680,2400,2400,2400,2400,20
20241112,120300,139639680,2400,2400,2400,2400,127
20241112,120200,139334880,2405,2405,2405,2405,100
20241112,120100,139094380,2405,2405,2405,2405,0
20241112,120000,139094380,2405,2405,2405,2405,0
20241112,115900,139094380,2405,2405,2405,2405,0
20241112,115800,139094380,2405,2405,2405,2405,0
20241112,115700,139094380,2405,2395,2405,2395,116
20241112,115600,138816040,2405,2405,2405,2405,0
20241112,115500,138816040,2405,2405,2405,2405,10
20241112,115400,138791990,2405,2405,2405,2405,0
20241112,115300,138791990,2405,2405,2405,2405,0
20241112,115200,138791990,2405,2405,2405,2405,1
20241112,115100,138789585,2405,2395,2405,2390,61
20241112,115000,138642915,2405,2405,2405,2405,0
20241112,114900,138642915,2405,2405,2405,2405,0
20241112,114800,138642915,2405,2405,2405,2405,0
20241112,114700,138642915,2405,2405,2405,2405,0
20241112,114600,138642915,2405,2405,2405,2405,1
20241112,114500,138640510,2400,2405,2405,2395,509
20241112,114400,137418895,2400,2400,2400,2400,601
20241112,114300,135976495,2400,2400,2400,2400,0
20241112,114200,135976495,2400,2400,2400,2400,2
20241112,114100,135971695,2400,2400,2400,2400,66
20241112,114000,135813295,2405,2405,2405,2405,200
20241112,113900,135332295,2405,2400,2405,2400,501
20241112,113800,134129890,2405,2405,2405,2405,0
20241112,113700,134129890,2405,2380,2405,2375,2604
20241112,113600,127920430,2385,2395,2395,2385,2037
20241112,113500,123060830,2400,2405,2405,2400,1967
20241112,113400,118338205,2410,2410,2410,2410,0
20241112,113300,118338205,2410,2410,2410,2410,5
20241112,113200,118326155,2410,2410,2410,2410,100
20241112,113100,118085155,2425,2425,2425,2425,0
20241112,113000,118085155,2425,2425,2425,2425,0
20241112,112900,118085155,2425,2425,2425,2425,0
20241112,112800,118085155,2425,2425,2425,2425,0
20241112,112700,118085155,2425,2425,2425,2425,0
20241112,112600,118085155,2425,2425,2425,2425,1
20241112,112500,118082730,2425,2425,2425,2425,6
20241112,112400,118068180,2425,2425,2425,2425,0
20241112,112300,118068180,2425,2425,2425,2425,0
20241112,112200,118068180,2425,2425,2425,2425,0
20241112,112100,118068180,2425,2425,2425,2425,0
20241112,112000,118068180,2425,2410,2425,2410,89
20241112,111900,117853235,2430,2410,2430,2405,1216
20241112,111800,114924670,2430,2430,2430,2430,0
20241112,111700,114924670,2430,2430,2430,2430,0
20241112,111600,114924670,2430,2430,2430,2430,0
20241112,111500,114924670,2430,2430,2430,2430,0
20241112,111400,114924670,2430,2430,2430,2430,0
20241112,111300,114924670,2430,2430,2430,2430,0
20241112,111200,114924670,2430,2425,2430,2425,5
20241112,111100,114912525,2430,2430,2430,2430,0
20241112,111000,114912525,2430,2430,2430,2430,0
20241112,110900,114912525,2430,2430,2430,2430,0
20241112,110800,114912525,2430,2430,2430,2430,0
20241112,110700,114912525,2430,2430,2430,2430,0
20241112,110600,114912525,2430,2430,2430,2430,0
20241112,110500,114912525,2430,2430,2430,2430,0
20241112,110400,114912525,2430,2410,2430,2405,308
20241112,110300,114167960,2430,2425,2430,2425,65
20241112,110200,114010330,2435,2430,2435,2430,140
20241112,110100,113670120,2410,2415,2435,2410,1250
20241112,110000,110652350,2435,2430,2435,2410,441
20241112,105900,109585235,2420,2420,2420,2420,190
20241112,105800,109125435,2405,2405,2430,2405,460
20241112,105700,108016810,2405,2405,2435,2405,886
20241112,105600,105882830,2435,2405,2435,2405,514
20241112,105500,104642115,2405,2415,2425,2405,1298
20241112,105400,101518475,2435,2425,2435,2410,575
20241112,105300,100128105,2415,2425,2425,2415,2672
20241112,105200,93661965,2425,2425,2425,2425,602
20241112,105100,92202115,2430,2435,2435,2430,747
20241112,105000,90383950,2450,2450,2450,2450,0
20241112,104900,90383950,2450,2450,2450,2450,9
20241112,104800,90361900,2450,2450,2450,2450,0
20241112,104700,90361900,2450,2450,2450,2450,0
20241112,104600,90361900,2450,2450,2450,2450,1
20241112,104500,90359450,2455,2455,2455,2455,0
20241112,104400,90359450,2455,2455,2455,2455,0
20241112,104300,90359450,2455,2455,2455,2455,0
20241112,104200,90359450,2455,2455,2455,2455,0
20241112,104100,90359450,2455,2455,2455,2455,0
20241112,104000,90359450,2455,2455,2455,2455,0
20241112,103900,90359450,2455,2450,2455,2450,50
20241112,103800,90236945,2430,2430,2430,2430,70
20241112,103700,90066845,2430,2430,2430,2430,0
20241112,103600,90066845,2430,2430,2430,2430,0
20241112,103500,90066845,2430,2430,2430,2430,3
20241112,103400,90059555,2455,2455,2455,2455,1
20241112,103300,90057100,2430,2430,2430,2430,20
20241112,103200,90008500,2455,2455,2455,2455,0
20241112,103100,90008500,2455,2455,2455,2455,1
20241112,103000,90006045,2430,2435,2435,2430,53
20241112,102900,89877205,2455,2455,2455,2455,0
20241112,102800,89877205,2455,2455,2455,2455,0
20241112,102700,89877205,2455,2455,2455,2455,100
20241112,102600,89631705,2455,2455,2455,2455,0
20241112,102500,89631705,2455,2455,2455,2455,0
20241112,102400,89631705,2455,2455,2455,2455,0
20241112,102300,89631705,2455,2455,2455,2455,0
20241112,102200,89631705,2455,2455,2455,2455,0
20241112,102100,89631705,2455,2445,2455,2445,363
20241112,102000,88744150,2445,2430,2445,2430,21
20241112,101900,88693105,2425,2425,2425,2425,0
20241112,101800,88693105,2425,2425,2425,2425,450
20241112,101700,87601855,2440,2440,2440,2440,220
20241112,101600,87065055,2425,2425,2425,2425,1000
20241112,101500,84640055,2425,2425,2425,2425,348
20241112,101400,83796155,2425,2425,2425,2425,6
20241112,101300,83781605,2425,2425,2425,2425,0
20241112,101200,83781605,2425,2425,2435,2420,2198
20241112,101100,78460115,2425,2455,2455,2425,11
20241112,101000,78433410,2425,2455,2455,2425,5
20241112,100900,78421175,2455,2450,2460,2420,5956
20241112,100800,63990495,2450,2450,2450,2450,19
20241112,100700,63943945,2460,2455,2460,2450,162
20241112,100600,63546220,2425,2460,2460,2425,801
20241112,100500,61602715,2450,2460,2460,2450,14
20241112,100400,61568405,2450,2440,2460,2440,257
20241112,100300,60938460,2445,2445,2445,2445,1000
20241112,100200,58493460,2450,2450,2450,2450,3
20241112,100100,58486110,2455,2430,2455,2425,403
20241112,100000,57508380,2425,2435,2435,2425,1156
20241112,095900,54703680,2460,2460,2460,2460,0
20241112,095800,54703680,2460,2455,2460,2455,130
20241112,095700,54384525,2455,2455,2455,2455,82
20241112,095600,54183215,2465,2465,2465,2465,0
20241112,095500,54183215,2465,2465,2465,2465,0
20241112,095400,54183215,2465,2465,2465,2465,0
20241112,095300,54183215,2465,2465,2465,2465,0
20241112,095200,54183215,2465,2465,2465,2465,0
20241112,095100,54183215,2465,2465,2465,2465,0
20241112,095000,54183215,2465,2465,2465,2465,0
20241112,094900,54183215,2465,2465,2465,2465,0
20241112,094800,54183215,2465,2465,2465,2465,0
20241112,094700,54183215,2465,2445,2465,2440,468
20241112,094600,53037115,2440,2440,2440,2440,0
20241112,094500,53037115,2440,2440,2440,2440,199
20241112,094400,52551555,2465,2430,2465,2430,558
20241112,094300,51190540,2430,2440,2440,2430,585
20241112,094200,49767750,2435,2445,2445,2435,1763
20241112,094100,45466005,2445,2440,2445,2440,364
20241112,094000,44577840,2440,2465,2470,2440,94
20241112,093900,44347430,2445,2450,2470,2445,465
20241112,093800,43209325,2465,2445,2475,2440,793
20241112,093700,41265515,2445,2450,2475,2445,120
20241112,093600,40971370,2480,2475,2480,2450,78
20241112,093500,40778310,2445,2445,2445,2445,28
20241112,093400,40709850,2480,2480,2480,2480,0
20241112,093300,40709850,2480,2480,2480,2480,0
20241112,093200,40709850,2480,2455,2480,2455,53
20241112,093100,40579710,2490,2455,2490,2455,167
20241112,093000,40166730,2490,2485,2490,2485,50
20241112,092900,40042335,2490,2480,2490,2480,245
20241112,092800,39434345,2460,2465,2465,2460,673
20241112,092700,37775865,2495,2495,2495,2495,2
20241112,092600,37770875,2495,2505,2510,2465,635
20241112,092500,36200845,2510,2505,2510,2475,354
20241112,092400,35317650,2510,2500,2510,2480,83
20241112,092300,35110050,2510,2510,2510,2510,20
20241112,092200,35059850,2515,2510,2515,2510,354
20241112,092100,34171305,2510,2475,2510,2470,782
20241112,092000,32213150,2510,2505,2510,2500,453
20241112,091900,31078625,2500,2495,2505,2495,2636
20241112,091800,24488950,2500,2495,2500,2490,3188
20241112,091700,16533525,2495,2470,2500,2470,3001
20241112,091600,9059310,2470,2470,2470,2470,2
20241112,091500,9054370,2470,2470,2470,2470,6
20241112,091400,9039550,2470,2470,2475,2470,59
20241112,091300,8893800,2480,2480,2480,2480,207
20241112,091200,8380440,2490,2450,2490,2450,44
20241112,091100,8272565,2450,2450,2450,2450,278
20241112,091000,7591465,2420,2450,2450,2420,978
20241112,090900,5220635,2450,2450,2450,2450,1
20241112,090800,5218185,2450,2460,2460,2440,442
20241112,090700,4136480,2450,2465,2465,2450,626
20241112,090600,2596650,2475,2470,2490,2465,413
20241112,090500,1575315,2470,2490,2490,2470,16
20241112,090400,1535775,2495,2500,2500,2495,159
20241112,090300,1138285,2500,2500,2500,2500,2
20241112,090200,1133285,2500,2465,2500,2460,107
20241112,090100,869450,2500,2505,2505,2500,138
20241112,090000,524200,2505,2470,2505,2470,211