KissMeData/263050/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,205000,418751635,2140,2140,2140,2140,12097
20241113,204900,418751635,2140,2140,2140,2140,0
20241113,204800,418751635,2140,2140,2140,2140,0
20241113,204700,418751635,2140,2140,2140,2140,0
20241113,204600,418751635,2140,2140,2140,2140,0
20241113,204500,418751635,2140,2140,2140,2140,0
20241113,204400,418751635,2140,2140,2140,2140,0
20241113,204300,418751635,2140,2140,2140,2140,0
20241113,204200,418751635,2140,2140,2140,2140,0
20241113,204100,418751635,2140,2140,2140,2140,0
20241113,204000,418751635,2140,2140,2140,2140,0
20241113,203900,418751635,2140,2140,2140,2140,0
20241113,203800,418751635,2140,2140,2140,2140,0
20241113,203700,418751635,2140,2140,2140,2140,0
20241113,203600,418751635,2140,2140,2140,2140,0
20241113,203500,418751635,2140,2140,2140,2140,0
20241113,203400,418751635,2140,2140,2140,2140,0
20241113,203300,418751635,2140,2140,2140,2140,0
20241113,203200,418751635,2140,2140,2140,2140,0
20241113,203100,418751635,2140,2140,2140,2140,0
20241113,203000,418751635,2140,2140,2140,2140,0
20241113,202900,418751635,2140,2140,2140,2140,0
20241113,202800,418751635,2140,2140,2140,2140,0
20241113,202700,418751635,2140,2140,2140,2140,0
20241113,202600,418751635,2140,2140,2140,2140,0
20241113,202500,418751635,2140,2140,2140,2140,0
20241113,202400,418751635,2140,2140,2140,2140,0
20241113,202300,418751635,2140,2140,2140,2140,0
20241113,202200,418751635,2140,2140,2140,2140,0
20241113,202100,418751635,2140,2140,2140,2140,0
20241113,202000,418751635,2140,2140,2140,2140,12097
20241113,201900,418751635,2140,2140,2140,2140,0
20241113,201800,418751635,2140,2140,2140,2140,0
20241113,201700,418751635,2140,2140,2140,2140,0
20241113,201600,418751635,2140,2140,2140,2140,0
20241113,201500,418751635,2140,2140,2140,2140,0
20241113,201400,418751635,2140,2140,2140,2140,0
20241113,201300,418751635,2140,2140,2140,2140,0
20241113,201200,418751635,2140,2140,2140,2140,0
20241113,201100,418751635,2140,2140,2140,2140,0
20241113,201000,418751635,2140,2140,2140,2140,0
20241113,200900,418751635,2140,2140,2140,2140,0
20241113,200800,418751635,2140,2140,2140,2140,0
20241113,200700,418751635,2140,2140,2140,2140,0
20241113,200600,418751635,2140,2140,2140,2140,0
20241113,200500,418751635,2140,2140,2140,2140,0
20241113,200400,418751635,2140,2140,2140,2140,0
20241113,200300,418751635,2140,2140,2140,2140,0
20241113,200200,418751635,2140,2140,2140,2140,0
20241113,200100,418751635,2140,2140,2140,2140,0
20241113,200000,418751635,2140,2140,2140,2140,0
20241113,195900,418751635,2140,2140,2140,2140,0
20241113,195800,418751635,2140,2140,2140,2140,0
20241113,195700,418751635,2140,2140,2140,2140,0
20241113,195600,418751635,2140,2140,2140,2140,0
20241113,195500,418751635,2140,2140,2140,2140,0
20241113,195400,418751635,2140,2140,2140,2140,0
20241113,195300,418751635,2140,2140,2140,2140,0
20241113,195200,418751635,2140,2140,2140,2140,0
20241113,195100,418751635,2140,2140,2140,2140,0
20241113,195000,418751635,2140,2140,2140,2140,12097
20241113,194900,418751635,2140,2140,2140,2140,0
20241113,194800,418751635,2140,2140,2140,2140,0
20241113,194700,418751635,2140,2140,2140,2140,0
20241113,194600,418751635,2140,2140,2140,2140,0
20241113,194500,418751635,2140,2140,2140,2140,0
20241113,194400,418751635,2140,2140,2140,2140,0
20241113,194300,418751635,2140,2140,2140,2140,0
20241113,194200,418751635,2140,2140,2140,2140,0
20241113,194100,418751635,2140,2140,2140,2140,0
20241113,194000,418751635,2140,2140,2140,2140,0
20241113,193900,418751635,2140,2140,2140,2140,0
20241113,193800,418751635,2140,2140,2140,2140,0
20241113,193700,418751635,2140,2140,2140,2140,0
20241113,193600,418751635,2140,2140,2140,2140,0
20241113,193500,418751635,2140,2140,2140,2140,0
20241113,193400,418751635,2140,2140,2140,2140,0
20241113,193300,418751635,2140,2140,2140,2140,0
20241113,193200,418751635,2140,2140,2140,2140,0
20241113,193100,418751635,2140,2140,2140,2140,0
20241113,193000,418751635,2140,2140,2140,2140,0
20241113,192900,418751635,2140,2140,2140,2140,0
20241113,192800,418751635,2140,2140,2140,2140,0
20241113,192700,418751635,2140,2140,2140,2140,0
20241113,192600,418751635,2140,2140,2140,2140,0
20241113,192500,418751635,2140,2140,2140,2140,0
20241113,192400,418751635,2140,2140,2140,2140,0
20241113,192300,418751635,2140,2140,2140,2140,0
20241113,192200,418751635,2140,2140,2140,2140,0
20241113,192100,418751635,2140,2140,2140,2140,0
20241113,192000,418751635,2140,2140,2140,2140,12097
20241113,191900,418751635,2140,2140,2140,2140,0
20241113,191800,418751635,2140,2140,2140,2140,0
20241113,191700,418751635,2140,2140,2140,2140,0
20241113,191600,418751635,2140,2140,2140,2140,0
20241113,191500,418751635,2140,2140,2140,2140,0
20241113,191400,418751635,2140,2140,2140,2140,0
20241113,191300,418751635,2140,2140,2140,2140,0
20241113,191200,418751635,2140,2140,2140,2140,0
20241113,191100,418751635,2140,2140,2140,2140,0
20241113,191000,418751635,2140,2140,2140,2140,0
20241113,190900,418751635,2140,2140,2140,2140,0
20241113,190800,418751635,2140,2140,2140,2140,0
20241113,190700,418751635,2140,2140,2140,2140,0
20241113,190600,418751635,2140,2140,2140,2140,0
20241113,190500,418751635,2140,2140,2140,2140,0
20241113,190400,418751635,2140,2140,2140,2140,0
20241113,190300,418751635,2140,2140,2140,2140,0
20241113,190200,418751635,2140,2140,2140,2140,0
20241113,190100,418751635,2140,2140,2140,2140,0
20241113,190000,418751635,2140,2140,2140,2140,0
20241113,185900,418751635,2140,2140,2140,2140,0
20241113,185800,418751635,2140,2140,2140,2140,0
20241113,185700,418751635,2140,2140,2140,2140,0
20241113,185600,418751635,2140,2140,2140,2140,0
20241113,185500,418751635,2140,2140,2140,2140,0
20241113,185400,418751635,2140,2140,2140,2140,0
20241113,185300,418751635,2140,2140,2140,2140,0
20241113,185200,418751635,2140,2140,2140,2140,0
20241113,185100,418751635,2140,2140,2140,2140,0
20241113,185000,418751635,2140,2140,2140,2140,12097
20241113,184900,418751635,2140,2140,2140,2140,0
20241113,184800,418751635,2140,2140,2140,2140,0
20241113,184700,418751635,2140,2140,2140,2140,0
20241113,184600,418751635,2140,2140,2140,2140,0
20241113,184500,418751635,2140,2140,2140,2140,0
20241113,184400,418751635,2140,2140,2140,2140,0
20241113,184300,418751635,2140,2140,2140,2140,0
20241113,184200,418751635,2140,2140,2140,2140,0
20241113,184100,418751635,2140,2140,2140,2140,0
20241113,184000,418751635,2140,2140,2140,2140,0
20241113,183900,418751635,2140,2140,2140,2140,0
20241113,183800,418751635,2140,2140,2140,2140,0
20241113,183700,418751635,2140,2140,2140,2140,0
20241113,183600,418751635,2140,2140,2140,2140,0
20241113,183500,418751635,2140,2140,2140,2140,0
20241113,183400,418751635,2140,2140,2140,2140,0
20241113,183300,418751635,2140,2140,2140,2140,0
20241113,183200,418751635,2140,2140,2140,2140,0
20241113,183100,418751635,2140,2140,2140,2140,0
20241113,183000,418751635,2140,2140,2140,2140,0
20241113,182900,418751635,2140,2140,2140,2140,0
20241113,182800,418751635,2140,2140,2140,2140,0
20241113,182700,418751635,2140,2140,2140,2140,0
20241113,182600,418751635,2140,2140,2140,2140,0
20241113,182500,418751635,2140,2140,2140,2140,0
20241113,182400,418751635,2140,2140,2140,2140,0
20241113,182300,418751635,2140,2140,2140,2140,0
20241113,182200,418751635,2140,2140,2140,2140,0
20241113,182100,418751635,2140,2140,2140,2140,0
20241113,182000,418751635,2140,2140,2140,2140,12097
20241113,181900,418751635,2140,2140,2140,2140,0
20241113,181800,418751635,2140,2140,2140,2140,0
20241113,181700,418751635,2140,2140,2140,2140,0
20241113,181600,418751635,2140,2140,2140,2140,0
20241113,181500,418751635,2140,2140,2140,2140,0
20241113,181400,418751635,2140,2140,2140,2140,0
20241113,181300,418751635,2140,2140,2140,2140,0
20241113,181200,418751635,2140,2140,2140,2140,0
20241113,181100,418751635,2140,2140,2140,2140,0
20241113,181000,418751635,2140,2140,2140,2140,0
20241113,180900,418751635,2140,2140,2140,2140,0
20241113,180800,418751635,2140,2140,2140,2140,0
20241113,180700,418751635,2140,2140,2140,2140,0
20241113,180600,418751635,2140,2140,2140,2140,0
20241113,180500,418751635,2140,2140,2140,2140,0
20241113,180400,418751635,2140,2140,2140,2140,0
20241113,180300,418751635,2140,2140,2140,2140,0
20241113,180200,418751635,2140,2140,2140,2140,0
20241113,180100,418751635,2140,2140,2140,2140,0
20241113,180000,418751635,2140,2140,2140,2140,0
20241113,175900,418751635,2140,2140,2140,2140,0
20241113,175800,418751635,2140,2140,2140,2140,0
20241113,175700,418751635,2140,2140,2140,2140,0
20241113,175600,418751635,2140,2140,2140,2140,0
20241113,175500,418751635,2140,2140,2140,2140,0
20241113,175400,418751635,2140,2140,2140,2140,0
20241113,175300,418751635,2140,2140,2140,2140,0
20241113,175200,418751635,2140,2140,2140,2140,0
20241113,175100,418751635,2140,2140,2140,2140,0
20241113,175000,418751635,2140,2140,2140,2140,12097
20241113,174900,418751635,2140,2140,2140,2140,0
20241113,174800,418751635,2140,2140,2140,2140,0
20241113,174700,418751635,2140,2140,2140,2140,0
20241113,174600,418751635,2140,2140,2140,2140,0
20241113,174500,418751635,2140,2140,2140,2140,0
20241113,174400,418751635,2140,2140,2140,2140,0
20241113,174300,418751635,2140,2140,2140,2140,0
20241113,174200,418751635,2140,2140,2140,2140,0
20241113,174100,418751635,2140,2140,2140,2140,0
20241113,174000,418751635,2140,2140,2140,2140,0
20241113,173900,418751635,2140,2140,2140,2140,0
20241113,173800,418751635,2140,2140,2140,2140,0
20241113,173700,418751635,2140,2140,2140,2140,0
20241113,173600,418751635,2140,2140,2140,2140,0
20241113,173500,418751635,2140,2140,2140,2140,0
20241113,173400,418751635,2140,2140,2140,2140,0
20241113,173300,418751635,2140,2140,2140,2140,0
20241113,173200,418751635,2140,2140,2140,2140,0
20241113,173100,418751635,2140,2140,2140,2140,0
20241113,173000,418751635,2140,2140,2140,2140,0
20241113,172900,418751635,2140,2140,2140,2140,0
20241113,172800,418751635,2140,2140,2140,2140,0
20241113,172700,418751635,2140,2140,2140,2140,0
20241113,172600,418751635,2140,2140,2140,2140,0
20241113,172500,418751635,2140,2140,2140,2140,0
20241113,172400,418751635,2140,2140,2140,2140,0
20241113,172300,418751635,2140,2140,2140,2140,0
20241113,172200,418751635,2140,2140,2140,2140,0
20241113,172100,418751635,2140,2140,2140,2140,0
20241113,172000,418751635,2140,2140,2140,2140,12097
20241113,171900,418751635,2140,2140,2140,2140,0
20241113,171800,418751635,2140,2140,2140,2140,0
20241113,171700,418751635,2140,2140,2140,2140,0
20241113,171600,418751635,2140,2140,2140,2140,0
20241113,171500,418751635,2140,2140,2140,2140,0
20241113,171400,418751635,2140,2140,2140,2140,0
20241113,171300,418751635,2140,2140,2140,2140,0
20241113,171200,418751635,2140,2140,2140,2140,0
20241113,171100,418751635,2140,2140,2140,2140,0
20241113,171000,418751635,2140,2140,2140,2140,0
20241113,170900,418751635,2140,2140,2140,2140,0
20241113,170800,418751635,2140,2140,2140,2140,0
20241113,170700,418751635,2140,2140,2140,2140,0
20241113,170600,418751635,2140,2140,2140,2140,0
20241113,170500,418751635,2140,2140,2140,2140,0
20241113,170400,418751635,2140,2140,2140,2140,0
20241113,170300,418751635,2140,2140,2140,2140,0
20241113,170200,418751635,2140,2140,2140,2140,0
20241113,170100,418751635,2140,2140,2140,2140,0
20241113,170000,418751635,2140,2140,2140,2140,0
20241113,165900,418751635,2140,2140,2140,2140,0
20241113,165800,418751635,2140,2140,2140,2140,0
20241113,165700,418751635,2140,2140,2140,2140,0
20241113,165600,418751635,2140,2140,2140,2140,0
20241113,165500,418751635,2140,2140,2140,2140,0
20241113,165400,418751635,2140,2140,2140,2140,0
20241113,165300,418751635,2140,2140,2140,2140,0
20241113,165200,418751635,2140,2140,2140,2140,0
20241113,165100,418751635,2140,2140,2140,2140,0
20241113,165000,418751635,2140,2140,2140,2140,12097
20241113,164900,418751635,2140,2140,2140,2140,0
20241113,164800,418751635,2140,2140,2140,2140,0
20241113,164700,418751635,2140,2140,2140,2140,0
20241113,164600,418751635,2140,2140,2140,2140,0
20241113,164500,418751635,2140,2140,2140,2140,0
20241113,164400,418751635,2140,2140,2140,2140,0
20241113,164300,418751635,2140,2140,2140,2140,0
20241113,164200,418751635,2140,2140,2140,2140,0
20241113,164100,418751635,2140,2140,2140,2140,0
20241113,164000,418751635,2140,2140,2140,2140,0
20241113,163900,418751635,2140,2140,2140,2140,0
20241113,163800,418751635,2140,2140,2140,2140,0
20241113,163700,418751635,2140,2140,2140,2140,0
20241113,163600,418751635,2140,2140,2140,2140,0
20241113,163500,418751635,2140,2140,2140,2140,0
20241113,163400,418751635,2140,2140,2140,2140,0
20241113,163300,418751635,2140,2140,2140,2140,0
20241113,163200,418751635,2140,2140,2140,2140,0
20241113,163100,418751635,2140,2140,2140,2140,0
20241113,163000,418751635,2140,2140,2140,2140,0
20241113,162900,418751635,2140,2140,2140,2140,0
20241113,162800,418751635,2140,2140,2140,2140,0
20241113,162700,418751635,2140,2140,2140,2140,0
20241113,162600,418751635,2140,2140,2140,2140,0
20241113,162500,418751635,2140,2140,2140,2140,0
20241113,162400,418751635,2140,2140,2140,2140,0
20241113,162300,418751635,2140,2140,2140,2140,0
20241113,162200,418751635,2140,2140,2140,2140,0
20241113,162100,418751635,2140,2140,2140,2140,0
20241113,162000,418751635,2140,2140,2140,2140,12097
20241113,161900,418751635,2140,2140,2140,2140,0
20241113,161800,418751635,2140,2140,2140,2140,0
20241113,161700,418751635,2140,2140,2140,2140,0
20241113,161600,418751635,2140,2140,2140,2140,0
20241113,161500,418751635,2140,2140,2140,2140,0
20241113,161400,418751635,2140,2140,2140,2140,0
20241113,161300,418751635,2140,2140,2140,2140,0
20241113,161200,418751635,2140,2140,2140,2140,0
20241113,161100,418751635,2140,2140,2140,2140,0
20241113,161000,418751635,2140,2140,2140,2140,0
20241113,160900,418751635,2140,2140,2140,2140,0
20241113,160800,418751635,2140,2140,2140,2140,0
20241113,160700,418751635,2140,2140,2140,2140,0
20241113,160600,418751635,2140,2140,2140,2140,0
20241113,160500,418751635,2140,2140,2140,2140,0
20241113,160400,418751635,2140,2140,2140,2140,0
20241113,160300,418751635,2140,2140,2140,2140,0
20241113,160200,418751635,2140,2140,2140,2140,0
20241113,160100,418751635,2140,2140,2140,2140,0
20241113,160000,418751635,2140,2140,2140,2140,0
20241113,155900,418751635,2140,2140,2140,2140,0
20241113,155800,418751635,2140,2140,2140,2140,0
20241113,155700,418751635,2140,2140,2140,2140,0
20241113,155600,418751635,2140,2140,2140,2140,0
20241113,155500,418751635,2140,2140,2140,2140,0
20241113,155400,418751635,2140,2140,2140,2140,0
20241113,155300,418751635,2140,2140,2140,2140,0
20241113,155200,418751635,2140,2140,2140,2140,0
20241113,155100,418751635,2140,2140,2140,2140,0
20241113,155000,418751635,2140,2140,2140,2140,12097
20241113,154900,418751635,2140,2140,2140,2140,0
20241113,154800,418751635,2140,2140,2140,2140,0
20241113,154700,418751635,2140,2140,2140,2140,0
20241113,154600,418751635,2140,2140,2140,2140,0
20241113,154500,418751635,2140,2140,2140,2140,0
20241113,154400,418751635,2140,2140,2140,2140,0
20241113,154300,418751635,2140,2140,2140,2140,0
20241113,154200,418751635,2140,2140,2140,2140,0
20241113,154100,418751635,2140,2140,2140,2140,0
20241113,154000,418751635,2140,2140,2140,2140,0
20241113,153900,418751635,2140,2140,2140,2140,0
20241113,153800,418751635,2140,2140,2140,2140,0
20241113,153700,418751635,2140,2140,2140,2140,0
20241113,153600,418751635,2140,2140,2140,2140,0
20241113,153500,418751635,2140,2140,2140,2140,0
20241113,153400,418751635,2140,2140,2140,2140,0
20241113,153300,418751635,2140,2140,2140,2140,0
20241113,153200,418751635,2140,2140,2140,2140,0
20241113,153100,418751635,2140,2140,2140,2140,0
20241113,153000,418751635,2140,2140,2140,2140,12097
20241113,152900,392864055,2095,2095,2095,2095,0
20241113,152800,392864055,2095,2095,2095,2095,0
20241113,152700,392864055,2095,2095,2095,2095,0
20241113,152600,392864055,2095,2095,2095,2095,0
20241113,152500,392864055,2095,2095,2095,2095,0
20241113,152400,392864055,2095,2095,2095,2095,0
20241113,152300,392864055,2095,2095,2095,2095,0
20241113,152200,392864055,2095,2095,2095,2095,0
20241113,152100,392864055,2095,2095,2095,2095,0
20241113,152000,392864055,2095,2095,2095,2095,0
20241113,151900,392864055,2095,2090,2095,2090,1624
20241113,151800,389469890,2095,2090,2095,2090,467
20241113,151700,388493785,2100,2095,2100,2095,962
20241113,151600,386478345,2100,2105,2105,2100,656
20241113,151500,385097510,2090,2090,2090,2090,300
20241113,151400,384470510,2090,2090,2090,2090,2
20241113,151300,384466330,2095,2095,2095,2095,98
20241113,151200,384261020,2095,2095,2095,2095,0
20241113,151100,384261020,2095,2095,2095,2095,2
20241113,151000,384256830,2100,2105,2105,2100,2
20241113,150900,384252625,2105,2105,2105,2105,0
20241113,150800,384252625,2105,2105,2105,2105,1
20241113,150700,384250520,2100,2100,2100,2100,0
20241113,150600,384250520,2100,2100,2100,2100,0
20241113,150500,384250520,2100,2100,2100,2100,0
20241113,150400,384250520,2100,2100,2100,2100,50
20241113,150300,384145520,2100,2085,2100,2080,1436
20241113,150200,381151720,2080,2080,2080,2080,0
20241113,150100,381151720,2080,2080,2080,2080,0
20241113,150000,381151720,2080,2100,2100,2080,199
20241113,145900,380735595,2100,2100,2100,2100,0
20241113,145800,380735595,2100,2100,2100,2100,40
20241113,145700,380651595,2100,2100,2100,2100,2010
20241113,145600,376430595,2095,2095,2095,2095,0
20241113,145500,376430595,2095,2095,2095,2095,0
20241113,145400,376430595,2095,2095,2095,2095,0
20241113,145300,376430595,2095,2095,2095,2095,102
20241113,145200,376216905,2105,2105,2105,2105,88
20241113,145100,376031665,2080,2085,2085,2080,1519
20241113,145000,372871970,2100,2100,2100,2100,0
20241113,144900,372871970,2100,2100,2100,2100,0
20241113,144800,372871970,2100,2100,2100,2100,0
20241113,144700,372871970,2100,2100,2100,2100,20
20241113,144600,372829970,2100,2100,2100,2100,39
20241113,144500,372748070,2080,2080,2080,2080,100
20241113,144400,372540070,2080,2090,2090,2080,3130
20241113,144300,366002860,2080,2085,2090,2080,356
20241113,144200,365260150,2095,2085,2095,2080,2784
20241113,144100,359462760,2080,2080,2080,2080,0
20241113,144000,359462760,2080,2100,2100,2080,5000
20241113,143900,349013665,2110,2110,2110,2110,0
20241113,143800,349013665,2110,2110,2110,2110,0
20241113,143700,349013665,2110,2110,2110,2110,0
20241113,143600,349013665,2110,2110,2110,2110,1000
20241113,143500,346903665,2110,2110,2110,2110,20
20241113,143400,346861465,2100,2100,2100,2100,0
20241113,143300,346861465,2100,2100,2100,2100,687
20241113,143200,345418765,2115,2115,2115,2115,0
20241113,143100,345418765,2115,2115,2115,2115,0
20241113,143000,345418765,2115,2115,2115,2115,0
20241113,142900,345418765,2115,2115,2115,2115,0
20241113,142800,345418765,2115,2115,2115,2115,0
20241113,142700,345418765,2115,2115,2115,2115,1
20241113,142600,345416650,2100,2100,2100,2100,0
20241113,142500,345416650,2100,2100,2100,2100,0
20241113,142400,345416650,2100,2100,2100,2100,350
20241113,142300,344681650,2110,2110,2110,2110,0
20241113,142200,344681650,2110,2110,2110,2110,0
20241113,142100,344681650,2110,2110,2110,2110,316
20241113,142000,344014890,2115,2115,2115,2115,0
20241113,141900,344014890,2115,2115,2115,2115,14
20241113,141800,343985280,2115,2115,2115,2115,0
20241113,141700,343985280,2115,2115,2115,2115,0
20241113,141600,343985280,2115,2115,2115,2115,0
20241113,141500,343985280,2115,2115,2115,2115,0
20241113,141400,343985280,2115,2115,2115,2115,0
20241113,141300,343985280,2115,2115,2115,2115,0
20241113,141200,343985280,2115,2115,2115,2115,0
20241113,141100,343985280,2115,2115,2115,2115,0
20241113,141000,343985280,2115,2115,2115,2115,0
20241113,140900,343985280,2115,2115,2115,2115,0
20241113,140800,343985280,2115,2115,2115,2115,375
20241113,140700,343192155,2100,2100,2100,2100,0
20241113,140600,343192155,2100,2100,2100,2100,0
20241113,140500,343192155,2100,2100,2100,2100,0
20241113,140400,343192155,2100,2100,2100,2100,0
20241113,140300,343192155,2100,2100,2100,2100,70
20241113,140200,343045155,2110,2110,2110,2110,0
20241113,140100,343045155,2110,2110,2110,2110,80
20241113,140000,342876355,2110,2110,2110,2110,0
20241113,135900,342876355,2110,2110,2110,2110,0
20241113,135800,342876355,2110,2110,2110,2110,0
20241113,135700,342876355,2110,2110,2110,2110,200
20241113,135600,342454355,2100,2100,2100,2100,91
20241113,135500,342263255,2100,2100,2100,2100,0
20241113,135400,342263255,2100,2100,2100,2100,0
20241113,135300,342263255,2100,2100,2100,2100,0
20241113,135200,342263255,2100,2100,2100,2100,0
20241113,135100,342263255,2100,2100,2100,2100,100
20241113,135000,342053255,2105,2105,2105,2105,1
20241113,134900,342051150,2110,2110,2110,2110,0
20241113,134800,342051150,2110,2105,2110,2100,306
20241113,134700,341407485,2110,2110,2110,2110,200
20241113,134600,340985485,2115,2115,2115,2115,100
20241113,134500,340773985,2120,2120,2120,2120,0
20241113,134400,340773985,2120,2120,2120,2120,0
20241113,134300,340773985,2120,2120,2120,2120,0
20241113,134200,340773985,2120,2120,2120,2120,0
20241113,134100,340773985,2120,2120,2120,2120,100
20241113,134000,340561985,2120,2120,2120,2120,100
20241113,133900,340349985,2120,2120,2120,2120,0
20241113,133800,340349985,2120,2120,2120,2120,0
20241113,133700,340349985,2120,2120,2120,2120,400
20241113,133600,339501985,2120,2125,2125,2120,503
20241113,133500,338435125,2120,2120,2120,2120,100
20241113,133400,338223125,2120,2120,2120,2120,100
20241113,133300,338011125,2115,2140,2140,2115,1799
20241113,133200,334173510,2140,2135,2150,2135,2307
20241113,133100,329245520,2130,2130,2130,2130,387
20241113,133000,328421210,2120,2120,2120,2120,0
20241113,132900,328421210,2120,2120,2120,2120,2567
20241113,132800,322979170,2125,2115,2125,2115,2216
20241113,132700,318282065,2115,2115,2115,2115,400
20241113,132600,317436065,2115,2115,2115,2115,400
20241113,132500,316590065,2115,2115,2115,2115,37
20241113,132400,316511810,2115,2115,2115,2115,32
20241113,132300,316444130,2115,2115,2115,2115,5
20241113,132200,316433555,2115,2100,2115,2100,6414
20241113,132100,302952500,2095,2095,2095,2095,0
20241113,132000,302952500,2095,2095,2095,2095,0
20241113,131900,302952500,2095,2095,2095,2095,1587
20241113,131800,299627735,2080,2080,2080,2080,1
20241113,131700,299625655,2070,2080,2080,2070,2655
20241113,131600,294112165,2095,2095,2095,2095,0
20241113,131500,294112165,2095,2095,2095,2095,26
20241113,131400,294057695,2080,2080,2080,2080,1
20241113,131300,294055615,2080,2080,2080,2080,137
20241113,131200,293770655,2090,2090,2090,2090,1396
20241113,131100,290853015,2090,2090,2090,2090,0
20241113,131000,290853015,2090,2095,2095,2080,5574
20241113,130900,279232325,2090,2090,2090,2090,0
20241113,130800,279232325,2090,2090,2090,2090,4
20241113,130700,279223965,2090,2095,2095,2090,1059
20241113,130600,277009795,2115,2115,2115,2115,0
20241113,130500,277009795,2115,2115,2115,2115,3
20241113,130400,277003450,2095,2095,2095,2095,63
20241113,130300,276871465,2115,2115,2115,2115,0
20241113,130200,276871465,2115,2115,2115,2115,15
20241113,130100,276839740,2095,2095,2095,2095,0
20241113,130000,276839740,2095,2095,2095,2095,158
20241113,125900,276508730,2120,2120,2120,2120,0
20241113,125800,276508730,2120,2120,2120,2120,3
20241113,125700,276502370,2090,2090,2090,2090,0
20241113,125600,276502370,2090,2090,2090,2090,0
20241113,125500,276502370,2090,2110,2110,2090,10000
20241113,125400,255542965,2110,2110,2110,2110,0
20241113,125300,255542965,2110,2110,2110,2110,0
20241113,125200,255542965,2110,2120,2120,2110,69
20241113,125100,255397265,2120,2120,2120,2120,13
20241113,125000,255369705,2110,2110,2110,2110,73
20241113,124900,255215675,2125,2125,2125,2125,189
20241113,124800,254814050,2125,2125,2125,2125,0
20241113,124700,254814050,2125,2115,2125,2115,52
20241113,124600,254704040,2110,2110,2110,2110,0
20241113,124500,254704040,2110,2110,2110,2110,0
20241113,124400,254704040,2110,2110,2110,2110,0
20241113,124300,254704040,2110,2110,2110,2110,0
20241113,124200,254704040,2110,2110,2110,2110,0
20241113,124100,254704040,2110,2110,2110,2110,0
20241113,124000,254704040,2110,2110,2110,2110,0
20241113,123900,254704040,2110,2110,2110,2110,0
20241113,123800,254704040,2110,2110,2110,2110,0
20241113,123700,254704040,2110,2110,2110,2110,36
20241113,123600,254628080,2110,2110,2110,2110,1
20241113,123500,254625970,2105,2105,2105,2105,0
20241113,123400,254625970,2105,2110,2110,2105,100
20241113,123300,254415435,2110,2110,2110,2110,0
20241113,123200,254415435,2110,2110,2110,2110,0
20241113,123100,254415435,2110,2110,2110,2110,0
20241113,123000,254415435,2110,2110,2110,2110,0
20241113,122900,254415435,2110,2110,2110,2110,0
20241113,122800,254415435,2110,2110,2110,2110,0
20241113,122700,254415435,2110,2110,2110,2110,240
20241113,122600,253909035,2105,2105,2105,2105,0
20241113,122500,253909035,2105,2105,2105,2105,0
20241113,122400,253909035,2105,2105,2105,2105,0
20241113,122300,253909035,2105,2105,2105,2105,0
20241113,122200,253909035,2105,2105,2105,2105,0
20241113,122100,253909035,2105,2105,2105,2105,103
20241113,122000,253692220,2105,2105,2105,2105,82
20241113,121900,253519610,2105,2105,2105,2105,70
20241113,121800,253372260,2105,2105,2105,2105,0
20241113,121700,253372260,2105,2105,2105,2105,0
20241113,121600,253372260,2105,2105,2105,2105,53
20241113,121500,253260695,2105,2105,2105,2105,0
20241113,121400,253260695,2105,2105,2105,2105,0
20241113,121300,253260695,2105,2105,2105,2105,0
20241113,121200,253260695,2105,2105,2105,2105,0
20241113,121100,253260695,2105,2105,2105,2105,40
20241113,121000,253176495,2105,2105,2105,2105,0
20241113,120900,253176495,2105,2105,2105,2105,0
20241113,120800,253176495,2105,2105,2105,2105,0
20241113,120700,253176495,2105,2110,2110,2105,1457
20241113,120600,250109420,2105,2105,2105,2105,0
20241113,120500,250109420,2105,2105,2105,2105,0
20241113,120400,250109420,2105,2105,2105,2105,0
20241113,120300,250109420,2105,2105,2105,2105,0
20241113,120200,250109420,2105,2105,2105,2105,49
20241113,120100,250006275,2125,2125,2125,2125,1
20241113,120000,250004150,2125,2110,2125,2110,120
20241113,115900,249750650,2100,2100,2100,2100,0
20241113,115800,249750650,2100,2100,2100,2100,0
20241113,115700,249750650,2100,2100,2100,2100,0
20241113,115600,249750650,2100,2100,2100,2100,0
20241113,115500,249750650,2100,2100,2100,2100,184
20241113,115400,249364250,2100,2100,2100,2100,0
20241113,115300,249364250,2100,2100,2100,2100,0
20241113,115200,249364250,2100,2100,2100,2100,902
20241113,115100,247470050,2100,2100,2100,2100,0
20241113,115000,247470050,2100,2100,2100,2100,228
20241113,114900,246991250,2100,2100,2100,2100,0
20241113,114800,246991250,2100,2100,2100,2100,0
20241113,114700,246991250,2100,2100,2100,2100,851
20241113,114600,245204150,2100,2100,2100,2100,0
20241113,114500,245204150,2100,2100,2100,2100,42
20241113,114400,245115950,2125,2125,2125,2125,0
20241113,114300,245115950,2125,2125,2125,2125,0
20241113,114200,245115950,2125,2125,2125,2125,0
20241113,114100,245115950,2125,2125,2125,2125,0
20241113,114000,245115950,2125,2125,2125,2125,7
20241113,113900,245101075,2110,2110,2110,2110,11
20241113,113800,245077865,2110,2110,2110,2110,0
20241113,113700,245077865,2110,2110,2110,2110,0
20241113,113600,245077865,2110,2110,2110,2110,15
20241113,113500,245046215,2100,2100,2100,2100,0
20241113,113400,245046215,2100,2100,2100,2100,300
20241113,113300,244416215,2105,2105,2105,2105,100
20241113,113200,244205715,2105,2105,2105,2105,0
20241113,113100,244205715,2105,2105,2105,2105,1
20241113,113000,244203610,2105,2105,2105,2105,0
20241113,112900,244203610,2105,2105,2105,2105,40
20241113,112800,244119410,2105,2105,2105,2100,19835
20241113,112700,202366840,2105,2105,2105,2105,0
20241113,112600,202366840,2105,2105,2105,2105,392
20241113,112500,201541680,2125,2125,2125,2125,0
20241113,112400,201541680,2125,2125,2125,2125,0
20241113,112300,201541680,2125,2125,2125,2125,0
20241113,112200,201541680,2125,2125,2125,2125,697
20241113,112100,200060555,2105,2105,2105,2105,0
20241113,112000,200060555,2105,2105,2105,2105,1
20241113,111900,200058450,2105,2125,2125,2105,2905
20241113,111800,193896105,2125,2125,2125,2125,0
20241113,111700,193896105,2125,2130,2130,2125,408
20241113,111600,193027230,2130,2130,2130,2130,0
20241113,111500,193027230,2130,2130,2130,2130,48
20241113,111400,192924990,2130,2130,2130,2130,0
20241113,111300,192924990,2130,2130,2130,2130,0
20241113,111200,192924990,2130,2130,2130,2130,99
20241113,111100,192714120,2135,2135,2135,2135,0
20241113,111000,192714120,2135,2135,2135,2135,0
20241113,110900,192714120,2135,2135,2135,2135,87
20241113,110800,192528375,2130,2130,2130,2130,0
20241113,110700,192528375,2130,2130,2130,2130,0
20241113,110600,192528375,2130,2130,2130,2130,0
20241113,110500,192528375,2130,2130,2130,2130,0
20241113,110400,192528375,2130,2130,2130,2130,50
20241113,110300,192421875,2125,2125,2125,2125,0
20241113,110200,192421875,2125,2125,2125,2125,0
20241113,110100,192421875,2125,2125,2125,2125,0
20241113,110000,192421875,2125,2125,2125,2125,281
20241113,105900,191824750,2130,2120,2130,2120,3668
20241113,105800,184041175,2120,2120,2120,2120,2
20241113,105700,184036935,2120,2120,2120,2120,0
20241113,105600,184036935,2120,2120,2120,2120,0
20241113,105500,184036935,2120,2120,2120,2120,0
20241113,105400,184036935,2120,2120,2120,2120,667
20241113,105300,182622895,2120,2120,2120,2120,0
20241113,105200,182622895,2120,2120,2120,2120,4
20241113,105100,182614415,2120,2120,2120,2120,343
20241113,105000,181887255,2120,2120,2120,2120,0
20241113,104900,181887255,2120,2120,2120,2120,12
20241113,104800,181861815,2120,2120,2125,2105,172
20241113,104700,181497170,2115,2110,2125,2095,1079
20241113,104600,179222135,2130,2130,2130,2130,0
20241113,104500,179222135,2130,2130,2130,2130,0
20241113,104400,179222135,2130,2130,2130,2130,0
20241113,104300,179222135,2130,2130,2130,2130,70
20241113,104200,179073035,2110,2110,2110,2110,0
20241113,104100,179073035,2110,2110,2110,2110,0
20241113,104000,179073035,2110,2110,2110,2110,0
20241113,103900,179073035,2110,2110,2110,2110,0
20241113,103800,179073035,2110,2110,2110,2110,0
20241113,103700,179073035,2110,2115,2115,2110,50
20241113,103600,178967300,2115,2105,2115,2105,342
20241113,103500,178245075,2085,2125,2125,2080,21603
20241113,103400,132911410,2130,2130,2130,2130,0
20241113,103300,132911410,2130,2130,2130,2130,5
20241113,103200,132900760,2130,2140,2140,2130,1489
20241113,103100,129727830,2140,2140,2140,2140,0
20241113,103000,129727830,2140,2140,2140,2140,50
20241113,102900,129620830,2165,2165,2165,2165,0
20241113,102800,129620830,2165,2165,2165,2165,0
20241113,102700,129620830,2165,2160,2165,2160,199
20241113,102600,129190530,2135,2140,2140,2135,521
20241113,102500,128077835,2140,2140,2140,2140,454
20241113,102400,127106275,2140,2145,2145,2140,1000
20241113,102300,124966250,2155,2155,2155,2155,921
20241113,102200,122981495,2155,2160,2160,2155,2
20241113,102100,122977180,2140,2140,2140,2140,0
20241113,102000,122977180,2140,2140,2140,2140,469
20241113,101900,121973520,2145,2145,2145,2145,33
20241113,101800,121902735,2165,2150,2165,2150,347
20241113,101700,121151960,2135,2130,2155,2130,1383
20241113,101600,118187605,2155,2155,2155,2155,395
20241113,101500,117336380,2115,2115,2115,2115,0
20241113,101400,117336380,2115,2135,2135,2115,225
20241113,101300,116856605,2120,2120,2120,2120,3000
20241113,101200,110496605,2120,2120,2120,2120,300
20241113,101100,109860605,2145,2145,2145,2145,600
20241113,101000,108573605,2125,2125,2125,2125,76
20241113,100900,108412105,2130,2130,2130,2130,5
20241113,100800,108401455,2130,2145,2145,2130,102
20241113,100700,108184165,2145,2145,2145,2145,1
20241113,100600,108182020,2130,2130,2130,2130,931
20241113,100500,106198990,2140,2140,2140,2140,0
20241113,100400,106198990,2140,2140,2140,2140,25
20241113,100300,106145490,2130,2130,2130,2130,0
20241113,100200,106145490,2130,2135,2135,2130,1700
20241113,100100,102520965,2140,2160,2160,2140,1300
20241113,100000,99718975,2140,2140,2140,2140,0
20241113,095900,99718975,2140,2140,2140,2140,0
20241113,095800,99718975,2140,2150,2150,2140,862
20241113,095700,97873735,2150,2150,2150,2150,0
20241113,095600,97873735,2150,2150,2150,2150,0
20241113,095500,97873735,2150,2150,2150,2150,0
20241113,095400,97873735,2150,2155,2155,2150,873
20241113,095300,95996770,2160,2160,2160,2160,0
20241113,095200,95996770,2160,2160,2160,2160,1
20241113,095100,95994610,2160,2160,2160,2160,8
20241113,095000,95977330,2160,2160,2160,2160,0
20241113,094900,95977330,2160,2160,2160,2160,0
20241113,094800,95977330,2160,2160,2160,2160,16
20241113,094700,95942770,2160,2160,2160,2160,0
20241113,094600,95942770,2160,2160,2160,2160,0
20241113,094500,95942770,2160,2160,2160,2160,10
20241113,094400,95921170,2160,2160,2160,2160,1
20241113,094300,95919010,2160,2150,2160,2145,61
20241113,094200,95788080,2165,2165,2165,2165,0
20241113,094100,95788080,2165,2155,2165,2155,483
20241113,094000,94742620,2160,2160,2160,2160,0
20241113,093900,94742620,2160,2160,2160,2160,23
20241113,093800,94692940,2160,2160,2160,2160,2
20241113,093700,94688620,2155,2150,2155,2150,535
20241113,093600,93538005,2130,2130,2130,2130,0
20241113,093500,93538005,2130,2145,2150,2130,190
20241113,093400,93131270,2125,2140,2140,2125,67
20241113,093300,92988875,2145,2145,2145,2145,0
20241113,093200,92988875,2145,2145,2145,2145,4
20241113,093100,92980295,2120,2120,2120,2120,109
20241113,093000,92749215,2120,2125,2125,2120,669
20241113,092900,91329595,2125,2150,2150,2125,1108
20241113,092800,88971555,2130,2150,2150,2130,4297
20241113,092700,79788510,2145,2145,2145,2145,25
20241113,092600,79734885,2135,2180,2180,2135,6158
20241113,092500,66501905,2180,2205,2205,2180,434
20241113,092400,65553690,2185,2195,2215,2185,782
20241113,092300,63835095,2195,2185,2220,2185,1775
20241113,092200,59926185,2185,2170,2185,2170,1155
20241113,092100,57414095,2165,2170,2170,2165,772
20241113,092000,55742215,2165,2185,2185,2165,30
20241113,091900,55677230,2170,2170,2170,2170,0
20241113,091800,55677230,2170,2205,2205,2170,206
20241113,091700,55227910,2185,2165,2200,2165,2122
20241113,091600,50606600,2165,2165,2165,2165,0
20241113,091500,50606600,2165,2165,2165,2165,0
20241113,091400,50606600,2165,2165,2165,2165,24
20241113,091300,50554640,2165,2165,2180,2165,4029
20241113,091200,41812065,2155,2155,2155,2155,79
20241113,091100,41641820,2150,2150,2150,2150,22
20241113,091000,41594520,2150,2150,2150,2150,3384
20241113,090900,34318920,2150,2135,2150,2135,1049
20241113,090800,32079290,2150,2155,2155,2135,2347
20241113,090700,27037900,2165,2160,2165,2160,439
20241113,090600,26088750,2145,2145,2145,2145,58
20241113,090500,25964340,2165,2165,2170,2140,31
20241113,090400,25897620,2165,2165,2165,2165,96
20241113,090300,25689780,2145,2145,2145,2145,1072
20241113,090200,23390340,2145,2145,2145,2145,101
20241113,090100,23173695,2165,2185,2185,2130,1499
20241113,090000,19956620,2185,2265,2265,2185,8878