KissMeData/263050/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,205100,340651200,2185,2185,2185,2185,4603
20241112,205000,340651200,2185,2185,2185,2185,0
20241112,204900,340651200,2185,2185,2185,2185,0
20241112,204800,340651200,2185,2185,2185,2185,0
20241112,204700,340651200,2185,2185,2185,2185,0
20241112,204600,340651200,2185,2185,2185,2185,0
20241112,204500,340651200,2185,2185,2185,2185,0
20241112,204400,340651200,2185,2185,2185,2185,0
20241112,204300,340651200,2185,2185,2185,2185,0
20241112,204200,340651200,2185,2185,2185,2185,0
20241112,204100,340651200,2185,2185,2185,2185,0
20241112,204000,340651200,2185,2185,2185,2185,0
20241112,203900,340651200,2185,2185,2185,2185,0
20241112,203800,340651200,2185,2185,2185,2185,0
20241112,203700,340651200,2185,2185,2185,2185,0
20241112,203600,340651200,2185,2185,2185,2185,0
20241112,203500,340651200,2185,2185,2185,2185,0
20241112,203400,340651200,2185,2185,2185,2185,0
20241112,203300,340651200,2185,2185,2185,2185,0
20241112,203200,340651200,2185,2185,2185,2185,0
20241112,203100,340651200,2185,2185,2185,2185,0
20241112,203000,340651200,2185,2185,2185,2185,0
20241112,202900,340651200,2185,2185,2185,2185,0
20241112,202800,340651200,2185,2185,2185,2185,0
20241112,202700,340651200,2185,2185,2185,2185,0
20241112,202600,340651200,2185,2185,2185,2185,0
20241112,202500,340651200,2185,2185,2185,2185,0
20241112,202400,340651200,2185,2185,2185,2185,0
20241112,202300,340651200,2185,2185,2185,2185,0
20241112,202200,340651200,2185,2185,2185,2185,0
20241112,202100,340651200,2185,2185,2185,2185,4603
20241112,202000,340651200,2185,2185,2185,2185,0
20241112,201900,340651200,2185,2185,2185,2185,0
20241112,201800,340651200,2185,2185,2185,2185,0
20241112,201700,340651200,2185,2185,2185,2185,0
20241112,201600,340651200,2185,2185,2185,2185,0
20241112,201500,340651200,2185,2185,2185,2185,0
20241112,201400,340651200,2185,2185,2185,2185,0
20241112,201300,340651200,2185,2185,2185,2185,0
20241112,201200,340651200,2185,2185,2185,2185,0
20241112,201100,340651200,2185,2185,2185,2185,0
20241112,201000,340651200,2185,2185,2185,2185,0
20241112,200900,340651200,2185,2185,2185,2185,0
20241112,200800,340651200,2185,2185,2185,2185,0
20241112,200700,340651200,2185,2185,2185,2185,0
20241112,200600,340651200,2185,2185,2185,2185,0
20241112,200500,340651200,2185,2185,2185,2185,0
20241112,200400,340651200,2185,2185,2185,2185,0
20241112,200300,340651200,2185,2185,2185,2185,0
20241112,200200,340651200,2185,2185,2185,2185,0
20241112,200100,340651200,2185,2185,2185,2185,0
20241112,200000,340651200,2185,2185,2185,2185,0
20241112,195900,340651200,2185,2185,2185,2185,0
20241112,195800,340651200,2185,2185,2185,2185,0
20241112,195700,340651200,2185,2185,2185,2185,0
20241112,195600,340651200,2185,2185,2185,2185,0
20241112,195500,340651200,2185,2185,2185,2185,0
20241112,195400,340651200,2185,2185,2185,2185,0
20241112,195300,340651200,2185,2185,2185,2185,0
20241112,195200,340651200,2185,2185,2185,2185,0
20241112,195100,340651200,2185,2185,2185,2185,4603
20241112,195000,340651200,2185,2185,2185,2185,0
20241112,194900,340651200,2185,2185,2185,2185,0
20241112,194800,340651200,2185,2185,2185,2185,0
20241112,194700,340651200,2185,2185,2185,2185,0
20241112,194600,340651200,2185,2185,2185,2185,0
20241112,194500,340651200,2185,2185,2185,2185,0
20241112,194400,340651200,2185,2185,2185,2185,0
20241112,194300,340651200,2185,2185,2185,2185,0
20241112,194200,340651200,2185,2185,2185,2185,0
20241112,194100,340651200,2185,2185,2185,2185,0
20241112,194000,340651200,2185,2185,2185,2185,0
20241112,193900,340651200,2185,2185,2185,2185,0
20241112,193800,340651200,2185,2185,2185,2185,0
20241112,193700,340651200,2185,2185,2185,2185,0
20241112,193600,340651200,2185,2185,2185,2185,0
20241112,193500,340651200,2185,2185,2185,2185,0
20241112,193400,340651200,2185,2185,2185,2185,0
20241112,193300,340651200,2185,2185,2185,2185,0
20241112,193200,340651200,2185,2185,2185,2185,0
20241112,193100,340651200,2185,2185,2185,2185,0
20241112,193000,340651200,2185,2185,2185,2185,0
20241112,192900,340651200,2185,2185,2185,2185,0
20241112,192800,340651200,2185,2185,2185,2185,0
20241112,192700,340651200,2185,2185,2185,2185,0
20241112,192600,340651200,2185,2185,2185,2185,0
20241112,192500,340651200,2185,2185,2185,2185,0
20241112,192400,340651200,2185,2185,2185,2185,0
20241112,192300,340651200,2185,2185,2185,2185,0
20241112,192200,340651200,2185,2185,2185,2185,0
20241112,192100,340651200,2185,2185,2185,2185,4603
20241112,192000,340651200,2185,2185,2185,2185,0
20241112,191900,340651200,2185,2185,2185,2185,0
20241112,191800,340651200,2185,2185,2185,2185,0
20241112,191700,340651200,2185,2185,2185,2185,0
20241112,191600,340651200,2185,2185,2185,2185,0
20241112,191500,340651200,2185,2185,2185,2185,0
20241112,191400,340651200,2185,2185,2185,2185,0
20241112,191300,340651200,2185,2185,2185,2185,0
20241112,191200,340651200,2185,2185,2185,2185,0
20241112,191100,340651200,2185,2185,2185,2185,0
20241112,191000,340651200,2185,2185,2185,2185,0
20241112,190900,340651200,2185,2185,2185,2185,0
20241112,190800,340651200,2185,2185,2185,2185,0
20241112,190700,340651200,2185,2185,2185,2185,0
20241112,190600,340651200,2185,2185,2185,2185,0
20241112,190500,340651200,2185,2185,2185,2185,0
20241112,190400,340651200,2185,2185,2185,2185,0
20241112,190300,340651200,2185,2185,2185,2185,0
20241112,190200,340651200,2185,2185,2185,2185,0
20241112,190100,340651200,2185,2185,2185,2185,0
20241112,190000,340651200,2185,2185,2185,2185,0
20241112,185900,340651200,2185,2185,2185,2185,0
20241112,185800,340651200,2185,2185,2185,2185,0
20241112,185700,340651200,2185,2185,2185,2185,0
20241112,185600,340651200,2185,2185,2185,2185,0
20241112,185500,340651200,2185,2185,2185,2185,0
20241112,185400,340651200,2185,2185,2185,2185,0
20241112,185300,340651200,2185,2185,2185,2185,0
20241112,185200,340651200,2185,2185,2185,2185,0
20241112,185100,340651200,2185,2185,2185,2185,4603
20241112,185000,340651200,2185,2185,2185,2185,0
20241112,184900,340651200,2185,2185,2185,2185,0
20241112,184800,340651200,2185,2185,2185,2185,0
20241112,184700,340651200,2185,2185,2185,2185,0
20241112,184600,340651200,2185,2185,2185,2185,0
20241112,184500,340651200,2185,2185,2185,2185,0
20241112,184400,340651200,2185,2185,2185,2185,0
20241112,184300,340651200,2185,2185,2185,2185,0
20241112,184200,340651200,2185,2185,2185,2185,0
20241112,184100,340651200,2185,2185,2185,2185,0
20241112,184000,340651200,2185,2185,2185,2185,0
20241112,183900,340651200,2185,2185,2185,2185,0
20241112,183800,340651200,2185,2185,2185,2185,0
20241112,183700,340651200,2185,2185,2185,2185,0
20241112,183600,340651200,2185,2185,2185,2185,0
20241112,183500,340651200,2185,2185,2185,2185,0
20241112,183400,340651200,2185,2185,2185,2185,0
20241112,183300,340651200,2185,2185,2185,2185,0
20241112,183200,340651200,2185,2185,2185,2185,0
20241112,183100,340651200,2185,2185,2185,2185,0
20241112,183000,340651200,2185,2185,2185,2185,0
20241112,182900,340651200,2185,2185,2185,2185,0
20241112,182800,340651200,2185,2185,2185,2185,0
20241112,182700,340651200,2185,2185,2185,2185,0
20241112,182600,340651200,2185,2185,2185,2185,0
20241112,182500,340651200,2185,2185,2185,2185,0
20241112,182400,340651200,2185,2185,2185,2185,0
20241112,182300,340651200,2185,2185,2185,2185,0
20241112,182200,340651200,2185,2185,2185,2185,0
20241112,182100,340651200,2185,2185,2185,2185,4603
20241112,182000,340651200,2185,2185,2185,2185,0
20241112,181900,340651200,2185,2185,2185,2185,0
20241112,181800,340651200,2185,2185,2185,2185,0
20241112,181700,340651200,2185,2185,2185,2185,0
20241112,181600,340651200,2185,2185,2185,2185,0
20241112,181500,340651200,2185,2185,2185,2185,0
20241112,181400,340651200,2185,2185,2185,2185,0
20241112,181300,340651200,2185,2185,2185,2185,0
20241112,181200,340651200,2185,2185,2185,2185,0
20241112,181100,340651200,2185,2185,2185,2185,0
20241112,181000,340651200,2185,2185,2185,2185,0
20241112,180900,340651200,2185,2185,2185,2185,0
20241112,180800,340651200,2185,2185,2185,2185,0
20241112,180700,340651200,2185,2185,2185,2185,0
20241112,180600,340651200,2185,2185,2185,2185,0
20241112,180500,340651200,2185,2185,2185,2185,0
20241112,180400,340651200,2185,2185,2185,2185,0
20241112,180300,340651200,2185,2185,2185,2185,0
20241112,180200,340651200,2185,2185,2185,2185,0
20241112,180100,340651200,2185,2185,2185,2185,0
20241112,180000,340651200,2185,2185,2185,2185,0
20241112,175900,340651200,2185,2185,2185,2185,0
20241112,175800,340651200,2185,2185,2185,2185,0
20241112,175700,340651200,2185,2185,2185,2185,0
20241112,175600,340651200,2185,2185,2185,2185,0
20241112,175500,340651200,2185,2185,2185,2185,0
20241112,175400,340651200,2185,2185,2185,2185,0
20241112,175300,340651200,2185,2185,2185,2185,0
20241112,175200,340651200,2185,2185,2185,2185,0
20241112,175100,340651200,2185,2185,2185,2185,4603
20241112,175000,340651200,2185,2185,2185,2185,0
20241112,174900,340651200,2185,2185,2185,2185,0
20241112,174800,340651200,2185,2185,2185,2185,0
20241112,174700,340651200,2185,2185,2185,2185,0
20241112,174600,340651200,2185,2185,2185,2185,0
20241112,174500,340651200,2185,2185,2185,2185,0
20241112,174400,340651200,2185,2185,2185,2185,0
20241112,174300,340651200,2185,2185,2185,2185,0
20241112,174200,340651200,2185,2185,2185,2185,0
20241112,174100,340651200,2185,2185,2185,2185,0
20241112,174000,340651200,2185,2185,2185,2185,0
20241112,173900,340651200,2185,2185,2185,2185,0
20241112,173800,340651200,2185,2185,2185,2185,0
20241112,173700,340651200,2185,2185,2185,2185,0
20241112,173600,340651200,2185,2185,2185,2185,0
20241112,173500,340651200,2185,2185,2185,2185,0
20241112,173400,340651200,2185,2185,2185,2185,0
20241112,173300,340651200,2185,2185,2185,2185,0
20241112,173200,340651200,2185,2185,2185,2185,0
20241112,173100,340651200,2185,2185,2185,2185,0
20241112,173000,340651200,2185,2185,2185,2185,0
20241112,172900,340651200,2185,2185,2185,2185,0
20241112,172800,340651200,2185,2185,2185,2185,0
20241112,172700,340651200,2185,2185,2185,2185,0
20241112,172600,340651200,2185,2185,2185,2185,0
20241112,172500,340651200,2185,2185,2185,2185,0
20241112,172400,340651200,2185,2185,2185,2185,0
20241112,172300,340651200,2185,2185,2185,2185,0
20241112,172200,340651200,2185,2185,2185,2185,0
20241112,172100,340651200,2185,2185,2185,2185,4603
20241112,172000,340651200,2185,2185,2185,2185,0
20241112,171900,340651200,2185,2185,2185,2185,0
20241112,171800,340651200,2185,2185,2185,2185,0
20241112,171700,340651200,2185,2185,2185,2185,0
20241112,171600,340651200,2185,2185,2185,2185,0
20241112,171500,340651200,2185,2185,2185,2185,0
20241112,171400,340651200,2185,2185,2185,2185,0
20241112,171300,340651200,2185,2185,2185,2185,0
20241112,171200,340651200,2185,2185,2185,2185,0
20241112,171100,340651200,2185,2185,2185,2185,0
20241112,171000,340651200,2185,2185,2185,2185,0
20241112,170900,340651200,2185,2185,2185,2185,0
20241112,170800,340651200,2185,2185,2185,2185,0
20241112,170700,340651200,2185,2185,2185,2185,0
20241112,170600,340651200,2185,2185,2185,2185,0
20241112,170500,340651200,2185,2185,2185,2185,0
20241112,170400,340651200,2185,2185,2185,2185,0
20241112,170300,340651200,2185,2185,2185,2185,0
20241112,170200,340651200,2185,2185,2185,2185,0
20241112,170100,340651200,2185,2185,2185,2185,0
20241112,170000,340651200,2185,2185,2185,2185,0
20241112,165900,340651200,2185,2185,2185,2185,0
20241112,165800,340651200,2185,2185,2185,2185,0
20241112,165700,340651200,2185,2185,2185,2185,0
20241112,165600,340651200,2185,2185,2185,2185,0
20241112,165500,340651200,2185,2185,2185,2185,0
20241112,165400,340651200,2185,2185,2185,2185,0
20241112,165300,340651200,2185,2185,2185,2185,0
20241112,165200,340651200,2185,2185,2185,2185,0
20241112,165100,340651200,2185,2185,2185,2185,4603
20241112,165000,340651200,2185,2185,2185,2185,0
20241112,164900,340651200,2185,2185,2185,2185,0
20241112,164800,340651200,2185,2185,2185,2185,0
20241112,164700,340651200,2185,2185,2185,2185,0
20241112,164600,340651200,2185,2185,2185,2185,0
20241112,164500,340651200,2185,2185,2185,2185,0
20241112,164400,340651200,2185,2185,2185,2185,0
20241112,164300,340651200,2185,2185,2185,2185,0
20241112,164200,340651200,2185,2185,2185,2185,0
20241112,164100,340651200,2185,2185,2185,2185,0
20241112,164000,340651200,2185,2185,2185,2185,0
20241112,163900,340651200,2185,2185,2185,2185,0
20241112,163800,340651200,2185,2185,2185,2185,0
20241112,163700,340651200,2185,2185,2185,2185,0
20241112,163600,340651200,2185,2185,2185,2185,0
20241112,163500,340651200,2185,2185,2185,2185,0
20241112,163400,340651200,2185,2185,2185,2185,0
20241112,163300,340651200,2185,2185,2185,2185,0
20241112,163200,340651200,2185,2185,2185,2185,0
20241112,163100,340651200,2185,2185,2185,2185,0
20241112,163000,340651200,2185,2185,2185,2185,0
20241112,162900,340651200,2185,2185,2185,2185,0
20241112,162800,340651200,2185,2185,2185,2185,0
20241112,162700,340651200,2185,2185,2185,2185,0
20241112,162600,340651200,2185,2185,2185,2185,0
20241112,162500,340651200,2185,2185,2185,2185,0
20241112,162400,340651200,2185,2185,2185,2185,0
20241112,162300,340651200,2185,2185,2185,2185,0
20241112,162200,340651200,2185,2185,2185,2185,0
20241112,162100,340651200,2185,2185,2185,2185,4603
20241112,162000,340651200,2185,2185,2185,2185,0
20241112,161900,340651200,2185,2185,2185,2185,0
20241112,161800,340651200,2185,2185,2185,2185,0
20241112,161700,340651200,2185,2185,2185,2185,0
20241112,161600,340651200,2185,2185,2185,2185,0
20241112,161500,340651200,2185,2185,2185,2185,0
20241112,161400,340651200,2185,2185,2185,2185,0
20241112,161300,340651200,2185,2185,2185,2185,0
20241112,161200,340651200,2185,2185,2185,2185,0
20241112,161100,340651200,2185,2185,2185,2185,0
20241112,161000,340651200,2185,2185,2185,2185,0
20241112,160900,340651200,2185,2185,2185,2185,0
20241112,160800,340651200,2185,2185,2185,2185,0
20241112,160700,340651200,2185,2185,2185,2185,0
20241112,160600,340651200,2185,2185,2185,2185,0
20241112,160500,340651200,2185,2185,2185,2185,0
20241112,160400,340651200,2185,2185,2185,2185,0
20241112,160300,340651200,2185,2185,2185,2185,0
20241112,160200,340651200,2185,2185,2185,2185,0
20241112,160100,340651200,2185,2185,2185,2185,0
20241112,160000,340651200,2185,2185,2185,2185,0
20241112,155900,340651200,2185,2185,2185,2185,0
20241112,155800,340651200,2185,2185,2185,2185,0
20241112,155700,340651200,2185,2185,2185,2185,0
20241112,155600,340651200,2185,2185,2185,2185,0
20241112,155500,340651200,2185,2185,2185,2185,0
20241112,155400,340651200,2185,2185,2185,2185,0
20241112,155300,340651200,2185,2185,2185,2185,0
20241112,155200,340651200,2185,2185,2185,2185,0
20241112,155100,340651200,2185,2185,2185,2185,4603
20241112,155000,340651200,2185,2185,2185,2185,0
20241112,154900,340651200,2185,2185,2185,2185,0
20241112,154800,340651200,2185,2185,2185,2185,0
20241112,154700,340651200,2185,2185,2185,2185,0
20241112,154600,340651200,2185,2185,2185,2185,0
20241112,154500,340651200,2185,2185,2185,2185,0
20241112,154400,340651200,2185,2185,2185,2185,0
20241112,154300,340651200,2185,2185,2185,2185,0
20241112,154200,340651200,2185,2185,2185,2185,0
20241112,154100,340651200,2185,2185,2185,2185,0
20241112,154000,340651200,2185,2185,2185,2185,0
20241112,153900,340651200,2185,2185,2185,2185,0
20241112,153800,340651200,2185,2185,2185,2185,0
20241112,153700,340651200,2185,2185,2185,2185,0
20241112,153600,340651200,2185,2185,2185,2185,0
20241112,153500,340651200,2185,2185,2185,2185,0
20241112,153400,340651200,2185,2185,2185,2185,0
20241112,153300,340651200,2185,2185,2185,2185,0
20241112,153200,340651200,2185,2185,2185,2185,0
20241112,153100,340651200,2185,2185,2185,2185,0
20241112,153000,340651200,2185,2185,2185,2185,4603
20241112,152900,330593645,2185,2185,2185,2185,0
20241112,152800,330593645,2185,2185,2185,2185,0
20241112,152700,330593645,2185,2185,2185,2185,0
20241112,152600,330593645,2185,2185,2185,2185,0
20241112,152500,330593645,2185,2185,2185,2185,0
20241112,152400,330593645,2185,2185,2185,2185,0
20241112,152300,330593645,2185,2185,2185,2185,0
20241112,152200,330593645,2185,2185,2185,2185,0
20241112,152100,330593645,2185,2185,2185,2185,0
20241112,152000,330593645,2185,2185,2185,2185,0
20241112,151900,330593645,2185,2185,2200,2185,1214
20241112,151800,327926565,2185,2185,2200,2185,877
20241112,151700,326009870,2200,2185,2200,2185,70
20241112,151600,325856860,2200,2185,2200,2185,41
20241112,151500,325767245,2180,2180,2180,2180,52
20241112,151400,325653885,2200,2200,2200,2200,1
20241112,151300,325651685,2185,2195,2200,2185,1040
20241112,151200,323378880,2185,2185,2185,2185,1000
20241112,151100,321193880,2180,2200,2200,2180,5540
20241112,151000,309022060,2205,2205,2205,2205,0
20241112,150900,309022060,2205,2190,2205,2190,54
20241112,150800,308903725,2205,2205,2205,2205,202
20241112,150700,308458315,2205,2205,2205,2205,0
20241112,150600,308458315,2205,2205,2205,2205,2
20241112,150500,308453905,2210,2210,2210,2210,0
20241112,150400,308453905,2210,2210,2210,2210,0
20241112,150300,308453905,2210,2210,2210,2210,1
20241112,150200,308451695,2190,2200,2200,2185,257
20241112,150100,307887100,2200,2195,2200,2195,200
20241112,150000,307447345,2200,2195,2200,2195,74
20241112,145900,307284910,2195,2185,2195,2185,42
20241112,145800,307192730,2180,2180,2180,2180,214
20241112,145700,306726210,2185,2185,2190,2185,1003
20241112,145600,304534195,2190,2190,2190,2190,153
20241112,145500,304199125,2190,2190,2190,2190,0
20241112,145400,304199125,2190,2195,2195,2190,106
20241112,145300,303966955,2210,2190,2210,2190,3
20241112,145200,303960345,2190,2190,2190,2190,2
20241112,145100,303955965,2190,2195,2195,2190,2900
20241112,145000,297602455,2210,2210,2210,2210,0
20241112,144900,297602455,2210,2210,2210,2210,0
20241112,144800,297602455,2210,2210,2210,2210,0
20241112,144700,297602455,2210,2210,2210,2210,500
20241112,144600,296497455,2210,2210,2210,2210,84
20241112,144500,296311815,2210,2210,2210,2210,0
20241112,144400,296311815,2210,2210,2210,2210,100
20241112,144300,296090815,2210,2210,2210,2195,711
20241112,144200,294526525,2205,2205,2205,2205,384
20241112,144100,293679805,2205,2205,2205,2205,0
20241112,144000,293679805,2205,2205,2205,2205,0
20241112,143900,293679805,2205,2205,2205,2205,13
20241112,143800,293651140,2195,2195,2195,2195,100
20241112,143700,293431640,2190,2205,2205,2190,185
20241112,143600,293024990,2205,2205,2205,2205,20
20241112,143500,292980890,2210,2210,2210,2210,1
20241112,143400,292978680,2210,2190,2210,2190,464
20241112,143300,291955570,2210,2185,2210,2185,106
20241112,143200,291722715,2185,2170,2185,2170,8240
20241112,143100,273840265,2185,2190,2190,2170,4371
20241112,143000,264332545,2190,2190,2190,2190,545
20241112,142900,263138995,2195,2200,2200,2190,742
20241112,142800,261508725,2200,2200,2200,2200,1
20241112,142700,261506525,2200,2200,2200,2200,8
20241112,142600,261488925,2205,2205,2210,2205,3014
20241112,142500,254842990,2205,2200,2205,2200,501
20241112,142400,253740785,2210,2210,2210,2210,366
20241112,142300,252931925,2205,2205,2205,2205,500
20241112,142200,251829425,2210,2210,2210,2210,91
20241112,142100,251628315,2210,2210,2210,2210,0
20241112,142000,251628315,2210,2210,2210,2210,0
20241112,141900,251628315,2210,2200,2210,2200,1669
20241112,141800,247950405,2200,2200,2200,2200,1763
20241112,141700,244071805,2200,2200,2200,2200,1
20241112,141600,244069605,2205,2205,2205,2205,11
20241112,141500,244045350,2200,2210,2210,2200,489
20241112,141400,242969175,2210,2205,2210,2205,12
20241112,141300,242942710,2205,2220,2220,2205,23299
20241112,141200,191466645,2225,2225,2225,2225,127
20241112,141100,191184070,2225,2225,2225,2225,0
20241112,141000,191184070,2225,2225,2225,2225,500
20241112,140900,190071570,2220,2220,2220,2220,0
20241112,140800,190071570,2220,2230,2240,2220,1201
20241112,140700,187404180,2230,2230,2230,2230,0
20241112,140600,187404180,2230,2230,2230,2230,0
20241112,140500,187404180,2230,2235,2235,2230,20
20241112,140400,187359510,2250,2250,2250,2250,0
20241112,140300,187359510,2250,2250,2250,2250,0
20241112,140200,187359510,2250,2250,2250,2250,1
20241112,140100,187357260,2240,2235,2240,2235,527
20241112,140000,186178775,2235,2235,2235,2235,187
20241112,135900,185760830,2230,2230,2230,2230,50
20241112,135800,185649330,2230,2230,2230,2230,0
20241112,135700,185649330,2230,2225,2230,2225,360
20241112,135600,184847785,2215,2215,2215,2215,0
20241112,135500,184847785,2215,2215,2215,2215,0
20241112,135400,184847785,2215,2215,2215,2215,12
20241112,135300,184821205,2225,2225,2225,2225,0
20241112,135200,184821205,2225,2225,2225,2225,1
20241112,135100,184818980,2220,2225,2225,2220,671
20241112,135000,183329185,2230,2230,2230,2230,1
20241112,134900,183326955,2225,2225,2225,2225,46
20241112,134800,183224605,2230,2230,2230,2230,30
20241112,134700,183157705,2230,2230,2230,2230,0
20241112,134600,183157705,2230,2230,2230,2230,0
20241112,134500,183157705,2230,2230,2230,2230,5
20241112,134400,183146555,2230,2230,2230,2230,0
20241112,134300,183146555,2230,2230,2230,2230,0
20241112,134200,183146555,2230,2230,2230,2230,25
20241112,134100,183090805,2230,2230,2230,2230,50
20241112,134000,182979305,2230,2230,2230,2230,383
20241112,133900,182125215,2230,2240,2240,2230,90
20241112,133800,181924415,2240,2240,2240,2240,0
20241112,133700,181924415,2240,2240,2240,2240,0
20241112,133600,181924415,2240,2240,2240,2240,0
20241112,133500,181924415,2240,2240,2240,2240,0
20241112,133400,181924415,2240,2240,2240,2240,0
20241112,133300,181924415,2240,2240,2240,2240,1
20241112,133200,181922175,2230,2230,2230,2230,0
20241112,133100,181922175,2230,2230,2230,2230,0
20241112,133000,181922175,2230,2230,2230,2230,643
20241112,132900,180488285,2230,2230,2230,2230,209
20241112,132800,180022215,2230,2230,2230,2230,0
20241112,132700,180022215,2230,2230,2230,2230,5
20241112,132600,180011065,2230,2230,2230,2230,6
20241112,132500,179997685,2230,2230,2230,2230,0
20241112,132400,179997685,2230,2240,2240,2230,3
20241112,132300,179990975,2225,2225,2225,2225,1
20241112,132200,179988750,2225,2235,2240,2225,5
20241112,132100,179977580,2230,2230,2230,2230,500
20241112,132000,178862580,2240,2240,2240,2240,20
20241112,131900,178817780,2240,2240,2240,2240,30
20241112,131800,178750580,2240,2240,2240,2240,1
20241112,131700,178748340,2225,2225,2225,2225,0
20241112,131600,178748340,2225,2225,2225,2225,0
20241112,131500,178748340,2225,2225,2225,2225,0
20241112,131400,178748340,2225,2225,2225,2225,0
20241112,131300,178748340,2225,2225,2225,2225,5
20241112,131200,178737215,2235,2235,2235,2235,0
20241112,131100,178737215,2235,2235,2235,2235,63
20241112,131000,178596410,2235,2235,2235,2235,14
20241112,130900,178565120,2235,2235,2235,2235,0
20241112,130800,178565120,2235,2235,2235,2235,1
20241112,130700,178562885,2240,2240,2240,2240,0
20241112,130600,178562885,2240,2240,2240,2240,0
20241112,130500,178562885,2240,2240,2240,2240,0
20241112,130400,178562885,2240,2240,2240,2240,20
20241112,130300,178518085,2240,2240,2240,2240,195
20241112,130200,178081285,2250,2250,2250,2250,0
20241112,130100,178081285,2250,2250,2250,2250,0
20241112,130000,178081285,2250,2250,2250,2250,1
20241112,125900,178079035,2225,2225,2225,2225,0
20241112,125800,178079035,2225,2225,2225,2225,0
20241112,125700,178079035,2225,2230,2235,2215,6115
20241112,125600,164475035,2230,2230,2230,2230,0
20241112,125500,164475035,2230,2230,2230,2230,0
20241112,125400,164475035,2230,2235,2235,2230,763
20241112,125300,162771930,2250,2245,2250,2240,1123
20241112,125200,160256335,2250,2250,2250,2250,29
20241112,125100,160191085,2250,2250,2250,2250,0
20241112,125000,160191085,2250,2255,2255,2250,583
20241112,124900,158879170,2270,2270,2270,2270,0
20241112,124800,158879170,2270,2270,2270,2270,1
20241112,124700,158876900,2255,2255,2255,2255,0
20241112,124600,158876900,2255,2255,2255,2255,19
20241112,124500,158834055,2255,2255,2255,2255,26
20241112,124400,158775425,2260,2260,2260,2260,101
20241112,124300,158547165,2250,2250,2250,2250,0
20241112,124200,158547165,2250,2250,2250,2250,0
20241112,124100,158547165,2250,2250,2250,2250,0
20241112,124000,158547165,2250,2250,2250,2250,0
20241112,123900,158547165,2250,2250,2250,2250,0
20241112,123800,158547165,2250,2250,2250,2250,400
20241112,123700,157647165,2260,2260,2260,2260,0
20241112,123600,157647165,2260,2260,2260,2260,509
20241112,123500,156496825,2280,2280,2280,2280,10
20241112,123400,156474025,2265,2265,2265,2265,0
20241112,123300,156474025,2265,2265,2265,2265,126
20241112,123200,156188635,2260,2260,2260,2260,0
20241112,123100,156188635,2260,2260,2260,2260,1
20241112,123000,156186375,2265,2265,2265,2265,44
20241112,122900,156086715,2255,2255,2255,2255,0
20241112,122800,156086715,2255,2255,2255,2255,0
20241112,122700,156086715,2255,2255,2255,2255,700
20241112,122600,154508215,2270,2270,2270,2270,0
20241112,122500,154508215,2270,2270,2270,2270,5
20241112,122400,154496865,2280,2280,2280,2280,0
20241112,122300,154496865,2280,2280,2280,2280,0
20241112,122200,154496865,2280,2280,2280,2280,0
20241112,122100,154496865,2280,2280,2280,2280,0
20241112,122000,154496865,2280,2280,2280,2280,0
20241112,121900,154496865,2280,2280,2280,2280,0
20241112,121800,154496865,2280,2280,2280,2280,3
20241112,121700,154490025,2280,2280,2280,2280,12
20241112,121600,154462665,2285,2280,2285,2280,241
20241112,121500,153912695,2260,2260,2260,2260,0
20241112,121400,153912695,2260,2260,2260,2260,506
20241112,121300,152769135,2280,2280,2280,2280,0
20241112,121200,152769135,2280,2280,2280,2280,0
20241112,121100,152769135,2280,2280,2280,2280,0
20241112,121000,152769135,2280,2280,2280,2280,0
20241112,120900,152769135,2280,2280,2280,2280,1
20241112,120800,152766855,2285,2285,2285,2285,0
20241112,120700,152766855,2285,2285,2285,2285,0
20241112,120600,152766855,2285,2285,2285,2285,0
20241112,120500,152766855,2285,2270,2285,2270,302
20241112,120400,152080570,2245,2265,2275,2245,198
20241112,120300,151632580,2265,2265,2265,2265,109
20241112,120200,151385695,2265,2265,2265,2265,0
20241112,120100,151385695,2265,2265,2265,2265,0
20241112,120000,151385695,2265,2265,2265,2265,33
20241112,115900,151310950,2295,2295,2295,2295,0
20241112,115800,151310950,2295,2295,2295,2295,566
20241112,115700,150011980,2280,2275,2280,2260,498
20241112,115600,148877890,2250,2250,2250,2250,0
20241112,115500,148877890,2250,2250,2250,2250,0
20241112,115400,148877890,2250,2250,2250,2250,0
20241112,115300,148877890,2250,2250,2250,2250,0
20241112,115200,148877890,2250,2250,2250,2250,0
20241112,115100,148877890,2250,2250,2250,2250,0
20241112,115000,148877890,2250,2250,2250,2250,23
20241112,114900,148826140,2280,2280,2280,2280,2
20241112,114800,148821580,2280,2280,2280,2280,0
20241112,114700,148821580,2280,2280,2280,2280,8
20241112,114600,148803340,2280,2280,2280,2280,10
20241112,114500,148780540,2280,2280,2280,2280,2500
20241112,114400,143080540,2270,2260,2270,2260,3203
20241112,114300,135834740,2255,2250,2255,2250,1500
20241112,114200,132454740,2245,2245,2245,2245,1020
20241112,114100,130164840,2240,2240,2240,2240,223
20241112,114000,129665320,2240,2240,2240,2240,0
20241112,113900,129665320,2240,2240,2240,2240,0
20241112,113800,129665320,2240,2240,2245,2240,55
20241112,113700,129542110,2240,2240,2240,2240,0
20241112,113600,129542110,2240,2240,2240,2240,20
20241112,113500,129497310,2240,2240,2240,2240,30
20241112,113400,129430110,2240,2240,2240,2240,500
20241112,113300,128310110,2240,2240,2240,2240,0
20241112,113200,128310110,2240,2240,2240,2240,1922
20241112,113100,124004830,2240,2240,2240,2240,0
20241112,113000,124004830,2240,2240,2240,2240,0
20241112,112900,124004830,2240,2240,2240,2240,0
20241112,112800,124004830,2240,2240,2240,2240,12
20241112,112700,123977950,2245,2245,2245,2245,25
20241112,112600,123921825,2245,2245,2245,2245,0
20241112,112500,123921825,2245,2240,2245,2240,91
20241112,112400,123717860,2245,2245,2245,2245,0
20241112,112300,123717860,2245,2245,2245,2245,0
20241112,112200,123717860,2245,2245,2245,2245,0
20241112,112100,123717860,2245,2245,2245,2245,50
20241112,112000,123605610,2245,2245,2245,2245,30
20241112,111900,123538260,2250,2250,2250,2250,0
20241112,111800,123538260,2250,2250,2250,2250,856
20241112,111700,121612260,2260,2260,2260,2260,0
20241112,111600,121612260,2260,2260,2260,2260,0
20241112,111500,121612260,2260,2260,2260,2260,0
20241112,111400,121612260,2260,2260,2260,2260,5
20241112,111300,121600960,2260,2260,2260,2260,0
20241112,111200,121600960,2260,2260,2260,2260,0
20241112,111100,121600960,2260,2260,2260,2260,0
20241112,111000,121600960,2260,2260,2260,2260,0
20241112,110900,121600960,2260,2260,2260,2260,0
20241112,110800,121600960,2260,2260,2260,2260,0
20241112,110700,121600960,2260,2260,2260,2260,0
20241112,110600,121600960,2260,2260,2260,2260,1
20241112,110500,121598700,2250,2250,2250,2250,500
20241112,110400,120473700,2260,2260,2260,2260,5
20241112,110300,120462400,2260,2260,2260,2260,0
20241112,110200,120462400,2260,2260,2260,2260,0
20241112,110100,120462400,2260,2260,2260,2260,0
20241112,110000,120462400,2260,2260,2260,2260,0
20241112,105900,120462400,2260,2260,2260,2260,3
20241112,105800,120455620,2260,2260,2260,2260,0
20241112,105700,120455620,2260,2240,2260,2240,93
20241112,105600,120247280,2240,2240,2240,2240,0
20241112,105500,120247280,2240,2240,2240,2240,17
20241112,105400,120209200,2245,2260,2260,2245,435
20241112,105300,119226340,2250,2250,2250,2250,550
20241112,105200,117988840,2260,2260,2260,2260,30
20241112,105100,117921040,2260,2260,2260,2260,500
20241112,105000,116791040,2260,2250,2260,2250,575
20241112,104900,115492290,2260,2260,2260,2260,24
20241112,104800,115438050,2260,2260,2260,2260,2
20241112,104700,115433530,2260,2260,2260,2260,0
20241112,104600,115433530,2260,2260,2260,2260,0
20241112,104500,115433530,2260,2260,2260,2260,0
20241112,104400,115433530,2260,2260,2260,2260,1
20241112,104300,115431270,2260,2260,2260,2260,0
20241112,104200,115431270,2260,2260,2260,2260,1
20241112,104100,115429010,2260,2260,2260,2260,0
20241112,104000,115429010,2260,2260,2260,2260,40
20241112,103900,115338610,2260,2260,2260,2260,0
20241112,103800,115338610,2260,2260,2260,2260,0
20241112,103700,115338610,2260,2260,2260,2260,1
20241112,103600,115336350,2245,2245,2245,2245,5
20241112,103500,115325125,2270,2270,2270,2270,0
20241112,103400,115325125,2270,2270,2270,2270,0
20241112,103300,115325125,2270,2270,2270,2270,0
20241112,103200,115325125,2270,2270,2270,2270,0
20241112,103100,115325125,2270,2270,2270,2270,0
20241112,103000,115325125,2270,2270,2270,2270,5
20241112,102900,115313775,2270,2270,2270,2245,604
20241112,102800,113944225,2270,2240,2270,2240,117
20241112,102700,113680965,2240,2240,2240,2240,0
20241112,102600,113680965,2240,2245,2245,2240,1100
20241112,102500,111213045,2240,2260,2260,2240,3000
20241112,102400,104474215,2280,2280,2280,2280,0
20241112,102300,104474215,2280,2280,2280,2280,50
20241112,102200,104360215,2280,2280,2280,2280,25
20241112,102100,104303215,2280,2280,2280,2280,42
20241112,102000,104207455,2265,2270,2270,2265,808
20241112,101900,102375555,2280,2280,2280,2280,0
20241112,101800,102375555,2280,2280,2280,2280,61
20241112,101700,102236475,2270,2270,2270,2270,0
20241112,101600,102236475,2270,2270,2270,2270,0
20241112,101500,102236475,2270,2270,2270,2270,0
20241112,101400,102236475,2270,2270,2270,2270,300
20241112,101300,101555475,2270,2270,2270,2270,70
20241112,101200,101396575,2265,2265,2265,2265,53
20241112,101100,101276530,2280,2280,2280,2280,0
20241112,101000,101276530,2280,2275,2280,2275,309
20241112,100900,100572045,2270,2270,2270,2270,514
20241112,100800,99405265,2260,2265,2265,2260,485
20241112,100700,98308165,2260,2260,2260,2260,540
20241112,100600,97087765,2245,2245,2245,2245,0
20241112,100500,97087765,2245,2245,2245,2245,0
20241112,100400,97087765,2245,2245,2245,2245,0
20241112,100300,97087765,2245,2245,2245,2245,777
20241112,100200,95343400,2255,2255,2255,2255,0
20241112,100100,95343400,2255,2255,2255,2255,0
20241112,100000,95343400,2255,2255,2255,2255,0
20241112,095900,95343400,2255,2250,2255,2250,629
20241112,095800,93927650,2240,2240,2240,2240,0
20241112,095700,93927650,2240,2240,2240,2240,2
20241112,095600,93923170,2250,2250,2250,2250,23
20241112,095500,93871420,2250,2250,2250,2250,1
20241112,095400,93869170,2240,2240,2240,2240,0
20241112,095300,93869170,2240,2240,2240,2240,997
20241112,095200,91635890,2240,2240,2240,2240,15
20241112,095100,91602290,2235,2235,2235,2235,1
20241112,095000,91600055,2235,2230,2235,2225,3962
20241112,094900,82767075,2220,2225,2225,2220,1610
20241112,094800,79192300,2230,2250,2250,2230,140
20241112,094700,78880080,2250,2250,2250,2250,0
20241112,094600,78880080,2250,2250,2250,2250,0
20241112,094500,78880080,2250,2250,2250,2250,0
20241112,094400,78880080,2250,2250,2250,2250,5
20241112,094300,78868830,2250,2250,2250,2250,21
20241112,094200,78821580,2250,2245,2250,2240,9
20241112,094100,78801375,2245,2240,2245,2240,16
20241112,094000,78765530,2240,2240,2240,2240,508
20241112,093900,77627610,2220,2230,2230,2220,4607
20241112,093800,67396860,2230,2245,2245,2230,25
20241112,093700,67340810,2245,2245,2245,2245,50
20241112,093600,67228560,2245,2225,2245,2225,2
20241112,093500,67224090,2240,2240,2240,2240,661
20241112,093400,65743450,2220,2240,2240,2220,5512
20241112,093300,53463660,2240,2240,2240,2240,30
20241112,093200,53396460,2245,2245,2245,2245,0
20241112,093100,53396460,2245,2245,2245,2245,501
20241112,093000,52271715,2245,2245,2245,2245,0
20241112,092900,52271715,2245,2250,2250,2245,780
20241112,092800,50517215,2240,2255,2255,2240,1777
20241112,092700,46526030,2255,2255,2255,2255,0
20241112,092600,46526030,2255,2255,2255,2255,41
20241112,092500,46433575,2250,2250,2250,2250,0
20241112,092400,46433575,2250,2250,2250,2250,0
20241112,092300,46433575,2250,2250,2250,2250,19
20241112,092200,46390825,2250,2270,2270,2250,1319
20241112,092100,43415525,2275,2275,2275,2275,0
20241112,092000,43415525,2275,2275,2275,2275,550
20241112,091900,42164275,2280,2280,2280,2280,1180
20241112,091800,39473875,2280,2260,2280,2260,215
20241112,091700,38987580,2280,2280,2280,2280,20
20241112,091600,38941980,2280,2275,2280,2260,2082
20241112,091500,34202045,2275,2260,2275,2255,1209
20241112,091400,31458410,2260,2260,2265,2260,1396
20241112,091300,28303380,2275,2260,2275,2260,201
20241112,091200,27847810,2270,2270,2270,2270,11
20241112,091100,27822840,2275,2280,2280,2260,2718
20241112,091000,21672805,2280,2275,2280,2275,15
20241112,090900,21638625,2275,2255,2275,2250,575
20241112,090800,20340705,2265,2260,2265,2255,427
20241112,090700,19375260,2260,2290,2290,2255,1493
20241112,090600,15986680,2295,2290,2310,2285,382
20241112,090500,15111615,2290,2290,2290,2290,0
20241112,090400,15111615,2290,2305,2305,2290,1164
20241112,090300,12437125,2305,2320,2320,2305,15
20241112,090200,12402535,2305,2320,2320,2305,1326
20241112,090100,9328720,2320,2320,2320,2320,3000
20241112,090000,2368720,2320,2320,2320,2320,1021