KissMeData/332570/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,210900,306958205,2230,2230,2230,2230,7661
20241113,210800,306958205,2230,2230,2230,2230,0
20241113,210700,306958205,2230,2230,2230,2230,0
20241113,210600,306958205,2230,2230,2230,2230,0
20241113,210500,306958205,2230,2230,2230,2230,0
20241113,210400,306958205,2230,2230,2230,2230,0
20241113,210300,306958205,2230,2230,2230,2230,0
20241113,210200,306958205,2230,2230,2230,2230,0
20241113,210100,306958205,2230,2230,2230,2230,0
20241113,210000,306958205,2230,2230,2230,2230,0
20241113,205900,306958205,2230,2230,2230,2230,0
20241113,205800,306958205,2230,2230,2230,2230,0
20241113,205700,306958205,2230,2230,2230,2230,0
20241113,205600,306958205,2230,2230,2230,2230,0
20241113,205500,306958205,2230,2230,2230,2230,0
20241113,205400,306958205,2230,2230,2230,2230,0
20241113,205300,306958205,2230,2230,2230,2230,0
20241113,205200,306958205,2230,2230,2230,2230,0
20241113,205100,306958205,2230,2230,2230,2230,0
20241113,205000,306958205,2230,2230,2230,2230,0
20241113,204900,306958205,2230,2230,2230,2230,0
20241113,204800,306958205,2230,2230,2230,2230,0
20241113,204700,306958205,2230,2230,2230,2230,0
20241113,204600,306958205,2230,2230,2230,2230,0
20241113,204500,306958205,2230,2230,2230,2230,0
20241113,204400,306958205,2230,2230,2230,2230,0
20241113,204300,306958205,2230,2230,2230,2230,0
20241113,204200,306958205,2230,2230,2230,2230,0
20241113,204100,306958205,2230,2230,2230,2230,0
20241113,204000,306958205,2230,2230,2230,2230,0
20241113,203900,306958205,2230,2230,2230,2230,7661
20241113,203800,306958205,2230,2230,2230,2230,0
20241113,203700,306958205,2230,2230,2230,2230,0
20241113,203600,306958205,2230,2230,2230,2230,0
20241113,203500,306958205,2230,2230,2230,2230,0
20241113,203400,306958205,2230,2230,2230,2230,0
20241113,203300,306958205,2230,2230,2230,2230,0
20241113,203200,306958205,2230,2230,2230,2230,0
20241113,203100,306958205,2230,2230,2230,2230,0
20241113,203000,306958205,2230,2230,2230,2230,0
20241113,202900,306958205,2230,2230,2230,2230,0
20241113,202800,306958205,2230,2230,2230,2230,0
20241113,202700,306958205,2230,2230,2230,2230,0
20241113,202600,306958205,2230,2230,2230,2230,0
20241113,202500,306958205,2230,2230,2230,2230,0
20241113,202400,306958205,2230,2230,2230,2230,0
20241113,202300,306958205,2230,2230,2230,2230,0
20241113,202200,306958205,2230,2230,2230,2230,0
20241113,202100,306958205,2230,2230,2230,2230,0
20241113,202000,306958205,2230,2230,2230,2230,0
20241113,201900,306958205,2230,2230,2230,2230,0
20241113,201800,306958205,2230,2230,2230,2230,0
20241113,201700,306958205,2230,2230,2230,2230,0
20241113,201600,306958205,2230,2230,2230,2230,0
20241113,201500,306958205,2230,2230,2230,2230,0
20241113,201400,306958205,2230,2230,2230,2230,0
20241113,201300,306958205,2230,2230,2230,2230,0
20241113,201200,306958205,2230,2230,2230,2230,0
20241113,201100,306958205,2230,2230,2230,2230,0
20241113,201000,306958205,2230,2230,2230,2230,0
20241113,200900,306958205,2230,2230,2230,2230,7661
20241113,200800,306958205,2230,2230,2230,2230,0
20241113,200700,306958205,2230,2230,2230,2230,0
20241113,200600,306958205,2230,2230,2230,2230,0
20241113,200500,306958205,2230,2230,2230,2230,0
20241113,200400,306958205,2230,2230,2230,2230,0
20241113,200300,306958205,2230,2230,2230,2230,0
20241113,200200,306958205,2230,2230,2230,2230,0
20241113,200100,306958205,2230,2230,2230,2230,0
20241113,200000,306958205,2230,2230,2230,2230,0
20241113,195900,306958205,2230,2230,2230,2230,0
20241113,195800,306958205,2230,2230,2230,2230,0
20241113,195700,306958205,2230,2230,2230,2230,0
20241113,195600,306958205,2230,2230,2230,2230,0
20241113,195500,306958205,2230,2230,2230,2230,0
20241113,195400,306958205,2230,2230,2230,2230,0
20241113,195300,306958205,2230,2230,2230,2230,0
20241113,195200,306958205,2230,2230,2230,2230,0
20241113,195100,306958205,2230,2230,2230,2230,0
20241113,195000,306958205,2230,2230,2230,2230,0
20241113,194900,306958205,2230,2230,2230,2230,0
20241113,194800,306958205,2230,2230,2230,2230,0
20241113,194700,306958205,2230,2230,2230,2230,0
20241113,194600,306958205,2230,2230,2230,2230,0
20241113,194500,306958205,2230,2230,2230,2230,0
20241113,194400,306958205,2230,2230,2230,2230,0
20241113,194300,306958205,2230,2230,2230,2230,0
20241113,194200,306958205,2230,2230,2230,2230,0
20241113,194100,306958205,2230,2230,2230,2230,0
20241113,194000,306958205,2230,2230,2230,2230,0
20241113,193900,306958205,2230,2230,2230,2230,7661
20241113,193800,306958205,2230,2230,2230,2230,0
20241113,193700,306958205,2230,2230,2230,2230,0
20241113,193600,306958205,2230,2230,2230,2230,0
20241113,193500,306958205,2230,2230,2230,2230,0
20241113,193400,306958205,2230,2230,2230,2230,0
20241113,193300,306958205,2230,2230,2230,2230,0
20241113,193200,306958205,2230,2230,2230,2230,0
20241113,193100,306958205,2230,2230,2230,2230,0
20241113,193000,306958205,2230,2230,2230,2230,0
20241113,192900,306958205,2230,2230,2230,2230,0
20241113,192800,306958205,2230,2230,2230,2230,0
20241113,192700,306958205,2230,2230,2230,2230,0
20241113,192600,306958205,2230,2230,2230,2230,0
20241113,192500,306958205,2230,2230,2230,2230,0
20241113,192400,306958205,2230,2230,2230,2230,0
20241113,192300,306958205,2230,2230,2230,2230,0
20241113,192200,306958205,2230,2230,2230,2230,0
20241113,192100,306958205,2230,2230,2230,2230,0
20241113,192000,306958205,2230,2230,2230,2230,0
20241113,191900,306958205,2230,2230,2230,2230,0
20241113,191800,306958205,2230,2230,2230,2230,0
20241113,191700,306958205,2230,2230,2230,2230,0
20241113,191600,306958205,2230,2230,2230,2230,0
20241113,191500,306958205,2230,2230,2230,2230,0
20241113,191400,306958205,2230,2230,2230,2230,0
20241113,191300,306958205,2230,2230,2230,2230,0
20241113,191200,306958205,2230,2230,2230,2230,0
20241113,191100,306958205,2230,2230,2230,2230,0
20241113,191000,306958205,2230,2230,2230,2230,0
20241113,190900,306958205,2230,2230,2230,2230,7661
20241113,190800,306958205,2230,2230,2230,2230,0
20241113,190700,306958205,2230,2230,2230,2230,0
20241113,190600,306958205,2230,2230,2230,2230,0
20241113,190500,306958205,2230,2230,2230,2230,0
20241113,190400,306958205,2230,2230,2230,2230,0
20241113,190300,306958205,2230,2230,2230,2230,0
20241113,190200,306958205,2230,2230,2230,2230,0
20241113,190100,306958205,2230,2230,2230,2230,0
20241113,190000,306958205,2230,2230,2230,2230,0
20241113,185900,306958205,2230,2230,2230,2230,0
20241113,185800,306958205,2230,2230,2230,2230,0
20241113,185700,306958205,2230,2230,2230,2230,0
20241113,185600,306958205,2230,2230,2230,2230,0
20241113,185500,306958205,2230,2230,2230,2230,0
20241113,185400,306958205,2230,2230,2230,2230,0
20241113,185300,306958205,2230,2230,2230,2230,0
20241113,185200,306958205,2230,2230,2230,2230,0
20241113,185100,306958205,2230,2230,2230,2230,0
20241113,185000,306958205,2230,2230,2230,2230,0
20241113,184900,306958205,2230,2230,2230,2230,0
20241113,184800,306958205,2230,2230,2230,2230,0
20241113,184700,306958205,2230,2230,2230,2230,0
20241113,184600,306958205,2230,2230,2230,2230,0
20241113,184500,306958205,2230,2230,2230,2230,0
20241113,184400,306958205,2230,2230,2230,2230,0
20241113,184300,306958205,2230,2230,2230,2230,0
20241113,184200,306958205,2230,2230,2230,2230,0
20241113,184100,306958205,2230,2230,2230,2230,0
20241113,184000,306958205,2230,2230,2230,2230,0
20241113,183900,306958205,2230,2230,2230,2230,7661
20241113,183800,306958205,2230,2230,2230,2230,0
20241113,183700,306958205,2230,2230,2230,2230,0
20241113,183600,306958205,2230,2230,2230,2230,0
20241113,183500,306958205,2230,2230,2230,2230,0
20241113,183400,306958205,2230,2230,2230,2230,0
20241113,183300,306958205,2230,2230,2230,2230,0
20241113,183200,306958205,2230,2230,2230,2230,0
20241113,183100,306958205,2230,2230,2230,2230,0
20241113,183000,306958205,2230,2230,2230,2230,0
20241113,182900,306958205,2230,2230,2230,2230,0
20241113,182800,306958205,2230,2230,2230,2230,0
20241113,182700,306958205,2230,2230,2230,2230,0
20241113,182600,306958205,2230,2230,2230,2230,0
20241113,182500,306958205,2230,2230,2230,2230,0
20241113,182400,306958205,2230,2230,2230,2230,0
20241113,182300,306958205,2230,2230,2230,2230,0
20241113,182200,306958205,2230,2230,2230,2230,0
20241113,182100,306958205,2230,2230,2230,2230,0
20241113,182000,306958205,2230,2230,2230,2230,0
20241113,181900,306958205,2230,2230,2230,2230,0
20241113,181800,306958205,2230,2230,2230,2230,0
20241113,181700,306958205,2230,2230,2230,2230,0
20241113,181600,306958205,2230,2230,2230,2230,0
20241113,181500,306958205,2230,2230,2230,2230,0
20241113,181400,306958205,2230,2230,2230,2230,0
20241113,181300,306958205,2230,2230,2230,2230,0
20241113,181200,306958205,2230,2230,2230,2230,0
20241113,181100,306958205,2230,2230,2230,2230,0
20241113,181000,306958205,2230,2230,2230,2230,0
20241113,180900,306958205,2230,2230,2230,2230,7661
20241113,180800,306958205,2230,2230,2230,2230,0
20241113,180700,306958205,2230,2230,2230,2230,0
20241113,180600,306958205,2230,2230,2230,2230,0
20241113,180500,306958205,2230,2230,2230,2230,0
20241113,180400,306958205,2230,2230,2230,2230,0
20241113,180300,306958205,2230,2230,2230,2230,0
20241113,180200,306958205,2230,2230,2230,2230,0
20241113,180100,306958205,2230,2230,2230,2230,0
20241113,180000,306958205,2230,2230,2230,2230,0
20241113,175900,306958205,2230,2230,2230,2230,0
20241113,175800,306958205,2230,2230,2230,2230,0
20241113,175700,306958205,2230,2230,2230,2230,0
20241113,175600,306958205,2230,2230,2230,2230,0
20241113,175500,306958205,2230,2230,2230,2230,0
20241113,175400,306958205,2230,2230,2230,2230,0
20241113,175300,306958205,2230,2230,2230,2230,0
20241113,175200,306958205,2230,2230,2230,2230,0
20241113,175100,306958205,2230,2230,2230,2230,0
20241113,175000,306958205,2230,2230,2230,2230,0
20241113,174900,306958205,2230,2230,2230,2230,0
20241113,174800,306958205,2230,2230,2230,2230,0
20241113,174700,306958205,2230,2230,2230,2230,0
20241113,174600,306958205,2230,2230,2230,2230,0
20241113,174500,306958205,2230,2230,2230,2230,0
20241113,174400,306958205,2230,2230,2230,2230,0
20241113,174300,306958205,2230,2230,2230,2230,0
20241113,174200,306958205,2230,2230,2230,2230,0
20241113,174100,306958205,2230,2230,2230,2230,0
20241113,174000,306958205,2230,2230,2230,2230,0
20241113,173900,306958205,2230,2230,2230,2230,7661
20241113,173800,306958205,2230,2230,2230,2230,0
20241113,173700,306958205,2230,2230,2230,2230,0
20241113,173600,306958205,2230,2230,2230,2230,0
20241113,173500,306958205,2230,2230,2230,2230,0
20241113,173400,306958205,2230,2230,2230,2230,0
20241113,173300,306958205,2230,2230,2230,2230,0
20241113,173200,306958205,2230,2230,2230,2230,0
20241113,173100,306958205,2230,2230,2230,2230,0
20241113,173000,306958205,2230,2230,2230,2230,0
20241113,172900,306958205,2230,2230,2230,2230,0
20241113,172800,306958205,2230,2230,2230,2230,0
20241113,172700,306958205,2230,2230,2230,2230,0
20241113,172600,306958205,2230,2230,2230,2230,0
20241113,172500,306958205,2230,2230,2230,2230,0
20241113,172400,306958205,2230,2230,2230,2230,0
20241113,172300,306958205,2230,2230,2230,2230,0
20241113,172200,306958205,2230,2230,2230,2230,0
20241113,172100,306958205,2230,2230,2230,2230,0
20241113,172000,306958205,2230,2230,2230,2230,0
20241113,171900,306958205,2230,2230,2230,2230,0
20241113,171800,306958205,2230,2230,2230,2230,0
20241113,171700,306958205,2230,2230,2230,2230,0
20241113,171600,306958205,2230,2230,2230,2230,0
20241113,171500,306958205,2230,2230,2230,2230,0
20241113,171400,306958205,2230,2230,2230,2230,0
20241113,171300,306958205,2230,2230,2230,2230,0
20241113,171200,306958205,2230,2230,2230,2230,0
20241113,171100,306958205,2230,2230,2230,2230,0
20241113,171000,306958205,2230,2230,2230,2230,0
20241113,170900,306958205,2230,2230,2230,2230,7661
20241113,170800,306958205,2230,2230,2230,2230,0
20241113,170700,306958205,2230,2230,2230,2230,0
20241113,170600,306958205,2230,2230,2230,2230,0
20241113,170500,306958205,2230,2230,2230,2230,0
20241113,170400,306958205,2230,2230,2230,2230,0
20241113,170300,306958205,2230,2230,2230,2230,0
20241113,170200,306958205,2230,2230,2230,2230,0
20241113,170100,306958205,2230,2230,2230,2230,0
20241113,170000,306958205,2230,2230,2230,2230,0
20241113,165900,306958205,2230,2230,2230,2230,0
20241113,165800,306958205,2230,2230,2230,2230,0
20241113,165700,306958205,2230,2230,2230,2230,0
20241113,165600,306958205,2230,2230,2230,2230,0
20241113,165500,306958205,2230,2230,2230,2230,0
20241113,165400,306958205,2230,2230,2230,2230,0
20241113,165300,306958205,2230,2230,2230,2230,0
20241113,165200,306958205,2230,2230,2230,2230,0
20241113,165100,306958205,2230,2230,2230,2230,0
20241113,165000,306958205,2230,2230,2230,2230,0
20241113,164900,306958205,2230,2230,2230,2230,0
20241113,164800,306958205,2230,2230,2230,2230,0
20241113,164700,306958205,2230,2230,2230,2230,0
20241113,164600,306958205,2230,2230,2230,2230,0
20241113,164500,306958205,2230,2230,2230,2230,0
20241113,164400,306958205,2230,2230,2230,2230,0
20241113,164300,306958205,2230,2230,2230,2230,0
20241113,164200,306958205,2230,2230,2230,2230,0
20241113,164100,306958205,2230,2230,2230,2230,0
20241113,164000,306958205,2230,2230,2230,2230,0
20241113,163900,306958205,2230,2230,2230,2230,7661
20241113,163800,306958205,2230,2230,2230,2230,0
20241113,163700,306958205,2230,2230,2230,2230,0
20241113,163600,306958205,2230,2230,2230,2230,0
20241113,163500,306958205,2230,2230,2230,2230,0
20241113,163400,306958205,2230,2230,2230,2230,0
20241113,163300,306958205,2230,2230,2230,2230,0
20241113,163200,306958205,2230,2230,2230,2230,0
20241113,163100,306958205,2230,2230,2230,2230,0
20241113,163000,306958205,2230,2230,2230,2230,0
20241113,162900,306958205,2230,2230,2230,2230,0
20241113,162800,306958205,2230,2230,2230,2230,0
20241113,162700,306958205,2230,2230,2230,2230,0
20241113,162600,306958205,2230,2230,2230,2230,0
20241113,162500,306958205,2230,2230,2230,2230,0
20241113,162400,306958205,2230,2230,2230,2230,0
20241113,162300,306958205,2230,2230,2230,2230,0
20241113,162200,306958205,2230,2230,2230,2230,0
20241113,162100,306958205,2230,2230,2230,2230,0
20241113,162000,306958205,2230,2230,2230,2230,0
20241113,161900,306958205,2230,2230,2230,2230,0
20241113,161800,306958205,2230,2230,2230,2230,0
20241113,161700,306958205,2230,2230,2230,2230,0
20241113,161600,306958205,2230,2230,2230,2230,0
20241113,161500,306958205,2230,2230,2230,2230,0
20241113,161400,306958205,2230,2230,2230,2230,0
20241113,161300,306958205,2230,2230,2230,2230,0
20241113,161200,306958205,2230,2230,2230,2230,0
20241113,161100,306958205,2230,2230,2230,2230,0
20241113,161000,306958205,2230,2230,2230,2230,0
20241113,160900,306958205,2230,2230,2230,2230,7661
20241113,160800,306958205,2230,2230,2230,2230,0
20241113,160700,306958205,2230,2230,2230,2230,0
20241113,160600,306958205,2230,2230,2230,2230,0
20241113,160500,306958205,2230,2230,2230,2230,0
20241113,160400,306958205,2230,2230,2230,2230,0
20241113,160300,306958205,2230,2230,2230,2230,0
20241113,160200,306958205,2230,2230,2230,2230,0
20241113,160100,306958205,2230,2230,2230,2230,0
20241113,160000,306958205,2230,2230,2230,2230,0
20241113,155900,306958205,2230,2230,2230,2230,0
20241113,155800,306958205,2230,2230,2230,2230,0
20241113,155700,306958205,2230,2230,2230,2230,0
20241113,155600,306958205,2230,2230,2230,2230,0
20241113,155500,306958205,2230,2230,2230,2230,0
20241113,155400,306958205,2230,2230,2230,2230,0
20241113,155300,306958205,2230,2230,2230,2230,0
20241113,155200,306958205,2230,2230,2230,2230,0
20241113,155100,306958205,2230,2230,2230,2230,0
20241113,155000,306958205,2230,2230,2230,2230,0
20241113,154900,306958205,2230,2230,2230,2230,0
20241113,154800,306958205,2230,2230,2230,2230,0
20241113,154700,306958205,2230,2230,2230,2230,0
20241113,154600,306958205,2230,2230,2230,2230,0
20241113,154500,306958205,2230,2230,2230,2230,0
20241113,154400,306958205,2230,2230,2230,2230,0
20241113,154300,306958205,2230,2230,2230,2230,0
20241113,154200,306958205,2230,2230,2230,2230,0
20241113,154100,306958205,2230,2230,2230,2230,0
20241113,154000,306958205,2230,2230,2230,2230,0
20241113,153900,306958205,2230,2230,2230,2230,7661
20241113,153800,306958205,2230,2230,2230,2230,0
20241113,153700,306958205,2230,2230,2230,2230,0
20241113,153600,306958205,2230,2230,2230,2230,0
20241113,153500,306958205,2230,2230,2230,2230,0
20241113,153400,306958205,2230,2230,2230,2230,0
20241113,153300,306958205,2230,2230,2230,2230,0
20241113,153200,306958205,2230,2230,2230,2230,0
20241113,153100,306958205,2230,2230,2230,2230,0
20241113,153000,306958205,2230,2230,2230,2230,7661
20241113,152900,289874175,2230,2230,2230,2230,0
20241113,152800,289874175,2230,2230,2230,2230,0
20241113,152700,289874175,2230,2230,2230,2230,0
20241113,152600,289874175,2230,2230,2230,2230,0
20241113,152500,289874175,2230,2230,2230,2230,0
20241113,152400,289874175,2230,2230,2230,2230,0
20241113,152300,289874175,2230,2230,2230,2230,0
20241113,152200,289874175,2230,2230,2230,2230,0
20241113,152100,289874175,2230,2230,2230,2230,0
20241113,152000,289874175,2230,2230,2230,2230,0
20241113,151900,289874175,2230,2230,2230,2230,5
20241113,151800,289863025,2215,2230,2230,2215,117
20241113,151700,289602330,2210,2215,2215,2200,2470
20241113,151600,284156185,2215,2225,2225,2215,3161
20241113,151500,277136000,2230,2235,2235,2230,3555
20241113,151400,269206115,2235,2235,2235,2235,22
20241113,151300,269156945,2230,2230,2230,2230,0
20241113,151200,269156945,2230,2230,2230,2230,0
20241113,151100,269156945,2230,2230,2230,2230,400
20241113,151000,268264945,2235,2235,2235,2235,0
20241113,150900,268264945,2235,2230,2235,2230,54
20241113,150800,268144510,2230,2235,2235,2230,346
20241113,150700,267372490,2230,2235,2235,2230,3116
20241113,150600,260408255,2245,2245,2245,2245,0
20241113,150500,260408255,2245,2245,2245,2245,2
20241113,150400,260403765,2235,2235,2235,2235,0
20241113,150300,260403765,2235,2250,2250,2235,1205
20241113,150200,257710415,2250,2250,2250,2250,0
20241113,150100,257710415,2250,2250,2250,2250,1
20241113,150000,257708165,2235,2240,2240,2235,5520
20241113,145900,245370750,2240,2240,2240,2240,3200
20241113,145800,238202750,2240,2240,2240,2240,2000
20241113,145700,233722750,2240,2245,2245,2240,150
20241113,145600,233386255,2260,2260,2260,2260,0
20241113,145500,233386255,2260,2260,2260,2260,0
20241113,145400,233386255,2260,2260,2260,2260,0
20241113,145300,233386255,2260,2260,2260,2260,0
20241113,145200,233386255,2260,2260,2260,2260,0
20241113,145100,233386255,2260,2260,2260,2260,0
20241113,145000,233386255,2260,2260,2260,2260,0
20241113,144900,233386255,2260,2260,2260,2260,0
20241113,144800,233386255,2260,2260,2260,2260,0
20241113,144700,233386255,2260,2260,2260,2260,1
20241113,144600,233383995,2245,2245,2245,2245,0
20241113,144500,233383995,2245,2245,2245,2245,395
20241113,144400,232497220,2245,2250,2250,2245,1128
20241113,144300,229964730,2250,2250,2250,2250,0
20241113,144200,229964730,2250,2250,2250,2250,2500
20241113,144100,224339730,2250,2250,2250,2250,0
20241113,144000,224339730,2250,2250,2250,2250,16
20241113,143900,224303730,2250,2250,2250,2250,0
20241113,143800,224303730,2250,2250,2250,2250,0
20241113,143700,224303730,2250,2250,2250,2250,0
20241113,143600,224303730,2250,2255,2255,2250,4250
20241113,143500,214737750,2255,2260,2260,2255,686
20241113,143400,213190415,2260,2260,2260,2260,50
20241113,143300,213077415,2260,2265,2265,2260,60
20241113,143200,212941765,2265,2265,2265,2265,0
20241113,143100,212941765,2265,2265,2265,2265,88
20241113,143000,212742445,2265,2265,2265,2265,0
20241113,142900,212742445,2265,2265,2265,2265,0
20241113,142800,212742445,2265,2265,2265,2265,14
20241113,142700,212710735,2270,2280,2280,2270,306
20241113,142600,212013085,2280,2280,2280,2280,0
20241113,142500,212013085,2280,2280,2280,2280,0
20241113,142400,212013085,2280,2280,2280,2280,0
20241113,142300,212013085,2280,2280,2280,2280,4
20241113,142200,212003965,2265,2270,2270,2265,1000
20241113,142100,209738915,2280,2280,2280,2280,0
20241113,142000,209738915,2280,2280,2280,2280,1
20241113,141900,209736635,2270,2270,2270,2270,50
20241113,141800,209623135,2280,2270,2280,2265,1096
20241113,141700,207140505,2280,2280,2280,2280,0
20241113,141600,207140505,2280,2280,2280,2280,0
20241113,141500,207140505,2280,2280,2280,2280,0
20241113,141400,207140505,2280,2280,2280,2280,0
20241113,141300,207140505,2280,2280,2280,2280,0
20241113,141200,207140505,2280,2280,2280,2280,0
20241113,141100,207140505,2280,2280,2280,2280,1
20241113,141000,207138225,2280,2280,2280,2280,0
20241113,140900,207138225,2280,2270,2280,2265,316
20241113,140800,206421275,2280,2280,2280,2280,0
20241113,140700,206421275,2280,2280,2280,2280,0
20241113,140600,206421275,2280,2280,2280,2280,0
20241113,140500,206421275,2280,2280,2280,2280,0
20241113,140400,206421275,2280,2280,2280,2280,0
20241113,140300,206421275,2280,2280,2280,2280,5
20241113,140200,206409875,2270,2270,2270,2270,2
20241113,140100,206405335,2280,2280,2280,2280,0
20241113,140000,206405335,2280,2280,2280,2280,0
20241113,135900,206405335,2280,2280,2280,2280,20
20241113,135800,206359735,2285,2285,2285,2285,0
20241113,135700,206359735,2285,2285,2285,2285,0
20241113,135600,206359735,2285,2285,2285,2285,0
20241113,135500,206359735,2285,2285,2285,2285,0
20241113,135400,206359735,2285,2285,2285,2285,0
20241113,135300,206359735,2285,2285,2285,2285,0
20241113,135200,206359735,2285,2285,2285,2285,0
20241113,135100,206359735,2285,2285,2285,2285,0
20241113,135000,206359735,2285,2285,2285,2285,0
20241113,134900,206359735,2285,2285,2285,2285,0
20241113,134800,206359735,2285,2285,2285,2285,0
20241113,134700,206359735,2285,2285,2285,2285,0
20241113,134600,206359735,2285,2285,2285,2285,0
20241113,134500,206359735,2285,2285,2285,2285,0
20241113,134400,206359735,2285,2285,2285,2285,0
20241113,134300,206359735,2285,2285,2285,2285,0
20241113,134200,206359735,2285,2285,2285,2285,0
20241113,134100,206359735,2285,2285,2285,2285,0
20241113,134000,206359735,2285,2285,2285,2285,0
20241113,133900,206359735,2285,2285,2285,2285,0
20241113,133800,206359735,2285,2285,2285,2285,0
20241113,133700,206359735,2285,2285,2285,2285,0
20241113,133600,206359735,2285,2285,2285,2285,0
20241113,133500,206359735,2285,2285,2285,2285,0
20241113,133400,206359735,2285,2285,2285,2285,0
20241113,133300,206359735,2285,2285,2285,2285,0
20241113,133200,206359735,2285,2275,2285,2275,1000
20241113,133100,204080625,2275,2270,2275,2270,154
20241113,133000,203730325,2260,2260,2260,2260,0
20241113,132900,203730325,2260,2260,2260,2260,0
20241113,132800,203730325,2260,2260,2260,2260,0
20241113,132700,203730325,2260,2260,2260,2260,50
20241113,132600,203617325,2255,2270,2270,2255,2000
20241113,132500,199105845,2280,2280,2280,2280,0
20241113,132400,199105845,2280,2280,2280,2280,11
20241113,132300,199080765,2280,2265,2280,2265,1245
20241113,132200,196260825,2265,2265,2265,2265,0
20241113,132100,196260825,2265,2265,2265,2265,0
20241113,132000,196260825,2265,2265,2265,2265,0
20241113,131900,196260825,2265,2265,2265,2265,8000
20241113,131800,178140825,2280,2280,2280,2280,0
20241113,131700,178140825,2280,2280,2280,2280,1
20241113,131600,178138545,2260,2270,2270,2260,600
20241113,131500,176781780,2260,2260,2260,2260,0
20241113,131400,176781780,2260,2260,2260,2260,0
20241113,131300,176781780,2260,2275,2275,2260,144
20241113,131200,176454695,2275,2275,2275,2275,11
20241113,131100,176429670,2260,2260,2260,2260,0
20241113,131000,176429670,2260,2260,2260,2260,200
20241113,130900,175977670,2260,2270,2270,2260,40
20241113,130800,175887100,2275,2275,2275,2275,0
20241113,130700,175887100,2275,2275,2275,2275,1
20241113,130600,175884825,2280,2280,2280,2280,0
20241113,130500,175884825,2280,2280,2280,2280,0
20241113,130400,175884825,2280,2280,2280,2280,0
20241113,130300,175884825,2280,2270,2280,2270,136
20241113,130200,175575420,2265,2280,2280,2260,10007
20241113,130100,152907575,2275,2275,2275,2275,0
20241113,130000,152907575,2275,2290,2290,2275,4176
20241113,125900,143406175,2295,2295,2295,2295,0
20241113,125800,143406175,2295,2295,2295,2295,0
20241113,125700,143406175,2295,2295,2295,2295,0
20241113,125600,143406175,2295,2295,2295,2295,0
20241113,125500,143406175,2295,2295,2295,2295,0
20241113,125400,143406175,2295,2295,2295,2295,0
20241113,125300,143406175,2295,2295,2295,2295,0
20241113,125200,143406175,2295,2295,2295,2295,0
20241113,125100,143406175,2295,2295,2295,2295,0
20241113,125000,143406175,2295,2295,2295,2295,0
20241113,124900,143406175,2295,2295,2295,2295,0
20241113,124800,143406175,2295,2295,2295,2295,0
20241113,124700,143406175,2295,2295,2295,2295,0
20241113,124600,143406175,2295,2295,2295,2295,0
20241113,124500,143406175,2295,2295,2295,2295,0
20241113,124400,143406175,2295,2295,2295,2295,0
20241113,124300,143406175,2295,2295,2295,2295,100
20241113,124200,143176675,2295,2295,2295,2295,200
20241113,124100,142717675,2295,2295,2295,2295,0
20241113,124000,142717675,2295,2295,2295,2295,0
20241113,123900,142717675,2295,2295,2295,2295,0
20241113,123800,142717675,2295,2295,2295,2295,0
20241113,123700,142717675,2295,2295,2295,2295,0
20241113,123600,142717675,2295,2295,2295,2295,0
20241113,123500,142717675,2295,2295,2295,2295,0
20241113,123400,142717675,2295,2295,2295,2295,0
20241113,123300,142717675,2295,2295,2295,2295,0
20241113,123200,142717675,2295,2295,2295,2295,0
20241113,123100,142717675,2295,2295,2295,2295,0
20241113,123000,142717675,2295,2295,2295,2295,0
20241113,122900,142717675,2295,2295,2295,2295,0
20241113,122800,142717675,2295,2295,2295,2295,0
20241113,122700,142717675,2295,2295,2295,2295,0
20241113,122600,142717675,2295,2295,2295,2295,0
20241113,122500,142717675,2295,2295,2295,2295,500
20241113,122400,141570175,2295,2295,2295,2295,0
20241113,122300,141570175,2295,2295,2295,2295,0
20241113,122200,141570175,2295,2295,2295,2295,0
20241113,122100,141570175,2295,2295,2295,2295,0
20241113,122000,141570175,2295,2295,2295,2295,0
20241113,121900,141570175,2295,2295,2295,2295,0
20241113,121800,141570175,2295,2295,2295,2295,0
20241113,121700,141570175,2295,2295,2295,2295,0
20241113,121600,141570175,2295,2295,2295,2295,0
20241113,121500,141570175,2295,2295,2295,2295,0
20241113,121400,141570175,2295,2295,2295,2295,0
20241113,121300,141570175,2295,2295,2295,2295,0
20241113,121200,141570175,2295,2295,2295,2295,0
20241113,121100,141570175,2295,2295,2295,2295,0
20241113,121000,141570175,2295,2295,2295,2295,0
20241113,120900,141570175,2295,2295,2295,2295,0
20241113,120800,141570175,2295,2295,2295,2295,0
20241113,120700,141570175,2295,2290,2295,2290,1503
20241113,120600,138122285,2290,2275,2290,2260,1633
20241113,120500,134400770,2280,2280,2280,2280,1
20241113,120400,134398490,2280,2285,2285,2260,9814
20241113,120300,112122255,2285,2285,2285,2285,0
20241113,120200,112122255,2285,2285,2285,2285,0
20241113,120100,112122255,2285,2285,2285,2285,4
20241113,120000,112113115,2290,2290,2290,2290,0
20241113,115900,112113115,2290,2290,2290,2290,2
20241113,115800,112108535,2290,2290,2290,2290,0
20241113,115700,112108535,2290,2290,2290,2290,0
20241113,115600,112108535,2290,2290,2290,2290,0
20241113,115500,112108535,2290,2290,2290,2290,0
20241113,115400,112108535,2290,2290,2290,2290,0
20241113,115300,112108535,2290,2290,2290,2290,0
20241113,115200,112108535,2290,2290,2290,2290,0
20241113,115100,112108535,2290,2290,2290,2290,0
20241113,115000,112108535,2290,2290,2290,2290,0
20241113,114900,112108535,2290,2290,2290,2290,0
20241113,114800,112108535,2290,2290,2290,2290,0
20241113,114700,112108535,2290,2290,2290,2290,0
20241113,114600,112108535,2290,2290,2290,2290,0
20241113,114500,112108535,2290,2290,2290,2290,0
20241113,114400,112108535,2290,2290,2290,2290,0
20241113,114300,112108535,2290,2290,2290,2290,0
20241113,114200,112108535,2290,2290,2290,2290,0
20241113,114100,112108535,2290,2290,2290,2290,0
20241113,114000,112108535,2290,2290,2290,2290,0
20241113,113900,112108535,2290,2290,2290,2290,0
20241113,113800,112108535,2290,2290,2290,2290,0
20241113,113700,112108535,2290,2270,2290,2270,105
20241113,113600,111870090,2270,2270,2270,2270,0
20241113,113500,111870090,2270,2280,2280,2270,100
20241113,113400,111643010,2290,2290,2290,2290,4
20241113,113300,111633850,2290,2295,2295,2280,26
20241113,113200,111574485,2295,2285,2295,2275,1502
20241113,113100,108157355,2295,2295,2295,2295,0
20241113,113000,108157355,2295,2295,2295,2295,0
20241113,112900,108157355,2295,2295,2295,2295,0
20241113,112800,108157355,2295,2285,2295,2280,24
20241113,112700,108102570,2295,2285,2295,2285,13
20241113,112600,108072855,2295,2295,2295,2295,0
20241113,112500,108072855,2295,2295,2295,2295,13
20241113,112400,108043020,2275,2275,2275,2275,0
20241113,112300,108043020,2275,2275,2275,2275,0
20241113,112200,108043020,2275,2285,2285,2275,2688
20241113,112100,101923985,2295,2295,2295,2295,0
20241113,112000,101923985,2295,2295,2295,2295,0
20241113,111900,101923985,2295,2295,2295,2295,0
20241113,111800,101923985,2295,2295,2295,2295,0
20241113,111700,101923985,2295,2295,2295,2295,0
20241113,111600,101923985,2295,2295,2295,2295,1
20241113,111500,101921690,2295,2295,2295,2295,10
20241113,111400,101898740,2295,2295,2295,2295,0
20241113,111300,101898740,2295,2295,2295,2295,0
20241113,111200,101898740,2295,2295,2295,2295,0
20241113,111100,101898740,2295,2295,2295,2295,0
20241113,111000,101898740,2295,2295,2295,2295,1000
20241113,110900,99603740,2295,2295,2295,2295,0
20241113,110800,99603740,2295,2290,2295,2290,20
20241113,110700,99557885,2290,2290,2290,2290,2200
20241113,110600,94519885,2290,2290,2290,2290,0
20241113,110500,94519885,2290,2290,2290,2290,2
20241113,110400,94515305,2280,2280,2280,2280,0
20241113,110300,94515305,2280,2280,2280,2280,1
20241113,110200,94513025,2285,2285,2285,2285,51
20241113,110100,94396490,2290,2290,2290,2290,0
20241113,110000,94396490,2290,2290,2290,2290,0
20241113,105900,94396490,2290,2290,2290,2290,0
20241113,105800,94396490,2290,2290,2290,2290,50
20241113,105700,94281990,2290,2290,2290,2290,0
20241113,105600,94281990,2290,2290,2290,2290,0
20241113,105500,94281990,2290,2290,2290,2290,9
20241113,105400,94261380,2290,2290,2290,2290,800
20241113,105300,92429380,2290,2290,2290,2290,0
20241113,105200,92429380,2290,2290,2290,2290,0
20241113,105100,92429380,2290,2290,2290,2290,897
20241113,105000,90375250,2285,2285,2285,2285,3
20241113,104900,90368395,2280,2280,2280,2280,1
20241113,104800,90366115,2285,2285,2285,2285,75
20241113,104700,90194740,2285,2285,2285,2285,0
20241113,104600,90194740,2285,2285,2285,2285,0
20241113,104500,90194740,2285,2280,2285,2280,1930
20241113,104400,85786925,2280,2280,2280,2280,313
20241113,104300,85073285,2285,2285,2290,2285,3041
20241113,104200,78124590,2290,2290,2290,2290,0
20241113,104100,78124590,2290,2285,2290,2285,14
20241113,104000,78092590,2285,2285,2285,2285,1098
20241113,103900,75583660,2285,2280,2285,2280,33
20241113,103800,75508390,2285,2285,2285,2285,6
20241113,103700,75494680,2285,2285,2285,2285,12
20241113,103600,75467260,2275,2275,2275,2275,0
20241113,103500,75467260,2275,2285,2285,2275,2800
20241113,103400,69094575,2295,2295,2295,2295,0
20241113,103300,69094575,2295,2295,2295,2295,0
20241113,103200,69094575,2295,2295,2295,2295,0
20241113,103100,69094575,2295,2295,2295,2295,0
20241113,103000,69094575,2295,2295,2295,2295,0
20241113,102900,69094575,2295,2295,2295,2295,0
20241113,102800,69094575,2295,2295,2295,2295,1
20241113,102700,69092280,2295,2295,2295,2295,0
20241113,102600,69092280,2295,2295,2295,2295,0
20241113,102500,69092280,2295,2295,2295,2295,0
20241113,102400,69092280,2295,2295,2295,2295,0
20241113,102300,69092280,2295,2295,2295,2295,0
20241113,102200,69092280,2295,2295,2295,2295,0
20241113,102100,69092280,2295,2295,2295,2295,0
20241113,102000,69092280,2295,2295,2295,2280,748
20241113,101900,67386790,2300,2290,2300,2280,411
20241113,101800,66447105,2300,2295,2300,2295,148
20241113,101700,66107435,2300,2300,2300,2300,0
20241113,101600,66107435,2300,2300,2300,2300,0
20241113,101500,66107435,2300,2300,2300,2300,0
20241113,101400,66107435,2300,2300,2300,2300,0
20241113,101300,66107435,2300,2300,2300,2300,0
20241113,101200,66107435,2300,2300,2300,2300,0
20241113,101100,66107435,2300,2300,2300,2300,0
20241113,101000,66107435,2300,2300,2300,2300,500
20241113,100900,64957435,2300,2300,2300,2295,101
20241113,100800,64725330,2300,2310,2310,2300,15
20241113,100700,64690750,2320,2305,2320,2305,44
20241113,100600,64589315,2310,2320,2320,2310,762
20241113,100500,62821615,2320,2315,2320,2315,104
20241113,100400,62580345,2320,2320,2320,2320,0
20241113,100300,62580345,2320,2315,2320,2315,716
20241113,100200,60922755,2315,2310,2315,2310,150
20241113,100100,60575780,2310,2310,2310,2310,1
20241113,100000,60573470,2310,2300,2310,2300,2
20241113,095900,60568860,2310,2310,2310,2310,7
20241113,095800,60552690,2310,2310,2310,2310,100
20241113,095700,60321690,2310,2310,2310,2310,5
20241113,095600,60310140,2310,2310,2310,2310,0
20241113,095500,60310140,2310,2305,2310,2305,52
20241113,095400,60190260,2305,2300,2305,2300,549
20241113,095300,58927550,2300,2300,2300,2300,0
20241113,095200,58927550,2300,2300,2300,2300,0
20241113,095100,58927550,2300,2300,2300,2300,0
20241113,095000,58927550,2300,2300,2300,2300,0
20241113,094900,58927550,2300,2300,2300,2300,0
20241113,094800,58927550,2300,2300,2300,2300,0
20241113,094700,58927550,2300,2300,2300,2300,0
20241113,094600,58927550,2300,2300,2300,2300,25
20241113,094500,58870050,2300,2295,2300,2285,504
20241113,094400,57718350,2310,2310,2310,2310,4
20241113,094300,57709110,2310,2310,2310,2310,0
20241113,094200,57709110,2310,2310,2310,2270,2018
20241113,094100,53119840,2310,2310,2310,2310,0
20241113,094000,53119840,2310,2315,2315,2310,5
20241113,093900,53108275,2315,2315,2315,2315,251
20241113,093800,52527210,2315,2315,2315,2315,0
20241113,093700,52527210,2315,2300,2315,2300,593
20241113,093600,51159915,2305,2300,2305,2300,444
20241113,093500,50138700,2295,2290,2295,2290,1637
20241113,093400,46384270,2290,2290,2290,2290,0
20241113,093300,46384270,2290,2285,2290,2285,502
20241113,093200,45237190,2285,2285,2285,2285,30
20241113,093100,45168640,2285,2280,2285,2280,51
20241113,093000,45052330,2280,2280,2280,2280,162
20241113,092900,44682970,2280,2285,2285,2260,5013
20241113,092800,33335545,2295,2285,2295,2285,115
20241113,092700,33072760,2295,2295,2295,2295,0
20241113,092600,33072760,2295,2295,2295,2295,0
20241113,092500,33072760,2295,2295,2295,2295,1
20241113,092400,33070465,2285,2290,2290,2285,23
20241113,092300,33017845,2300,2300,2300,2295,13
20241113,092200,32987955,2300,2300,2300,2280,197
20241113,092100,32538490,2280,2300,2305,2280,4002
20241113,092000,23412570,2310,2310,2310,2310,0
20241113,091900,23412570,2310,2305,2310,2280,5110
20241113,091800,11712530,2305,2320,2320,2305,100
20241113,091700,11481840,2315,2315,2325,2315,36
20241113,091600,11398480,2325,2315,2325,2310,1005
20241113,091500,9076835,2325,2325,2325,2325,1
20241113,091400,9074510,2325,2325,2325,2325,0
20241113,091300,9074510,2325,2325,2325,2325,0
20241113,091200,9074510,2325,2315,2325,2310,371
20241113,091100,8217475,2325,2325,2325,2325,1
20241113,091000,8215150,2320,2320,2320,2320,2
20241113,090900,8210510,2325,2330,2330,2325,6
20241113,090800,8196555,2330,2310,2330,2310,658
20241113,090700,6673505,2315,2310,2315,2310,401
20241113,090600,5747185,2310,2310,2310,2310,0
20241113,090500,5747185,2310,2310,2310,2310,0
20241113,090400,5747185,2310,2305,2310,2305,969
20241113,090300,3512005,2305,2295,2310,2295,33
20241113,090200,3436245,2295,2295,2295,2295,1
20241113,090100,3433950,2295,2295,2295,2295,6
20241113,090000,3420180,2295,2265,2295,2265,1510