KissMeData/418420/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,212600,524575685,2865,2865,2865,2865,3979
20241112,212500,524575685,2865,2865,2865,2865,0
20241112,212400,524575685,2865,2865,2865,2865,0
20241112,212300,524575685,2865,2865,2865,2865,0
20241112,212200,524575685,2865,2865,2865,2865,0
20241112,212100,524575685,2865,2865,2865,2865,0
20241112,212000,524575685,2865,2865,2865,2865,0
20241112,211900,524575685,2865,2865,2865,2865,0
20241112,211800,524575685,2865,2865,2865,2865,0
20241112,211700,524575685,2865,2865,2865,2865,0
20241112,211600,524575685,2865,2865,2865,2865,0
20241112,211500,524575685,2865,2865,2865,2865,0
20241112,211400,524575685,2865,2865,2865,2865,0
20241112,211300,524575685,2865,2865,2865,2865,0
20241112,211200,524575685,2865,2865,2865,2865,0
20241112,211100,524575685,2865,2865,2865,2865,0
20241112,211000,524575685,2865,2865,2865,2865,0
20241112,210900,524575685,2865,2865,2865,2865,0
20241112,210800,524575685,2865,2865,2865,2865,0
20241112,210700,524575685,2865,2865,2865,2865,0
20241112,210600,524575685,2865,2865,2865,2865,0
20241112,210500,524575685,2865,2865,2865,2865,0
20241112,210400,524575685,2865,2865,2865,2865,0
20241112,210300,524575685,2865,2865,2865,2865,0
20241112,210200,524575685,2865,2865,2865,2865,0
20241112,210100,524575685,2865,2865,2865,2865,0
20241112,210000,524575685,2865,2865,2865,2865,0
20241112,205900,524575685,2865,2865,2865,2865,0
20241112,205800,524575685,2865,2865,2865,2865,0
20241112,205700,524575685,2865,2865,2865,2865,0
20241112,205600,524575685,2865,2865,2865,2865,3979
20241112,205500,524575685,2865,2865,2865,2865,0
20241112,205400,524575685,2865,2865,2865,2865,0
20241112,205300,524575685,2865,2865,2865,2865,0
20241112,205200,524575685,2865,2865,2865,2865,0
20241112,205100,524575685,2865,2865,2865,2865,0
20241112,205000,524575685,2865,2865,2865,2865,0
20241112,204900,524575685,2865,2865,2865,2865,0
20241112,204800,524575685,2865,2865,2865,2865,0
20241112,204700,524575685,2865,2865,2865,2865,0
20241112,204600,524575685,2865,2865,2865,2865,0
20241112,204500,524575685,2865,2865,2865,2865,0
20241112,204400,524575685,2865,2865,2865,2865,0
20241112,204300,524575685,2865,2865,2865,2865,0
20241112,204200,524575685,2865,2865,2865,2865,0
20241112,204100,524575685,2865,2865,2865,2865,0
20241112,204000,524575685,2865,2865,2865,2865,0
20241112,203900,524575685,2865,2865,2865,2865,0
20241112,203800,524575685,2865,2865,2865,2865,0
20241112,203700,524575685,2865,2865,2865,2865,0
20241112,203600,524575685,2865,2865,2865,2865,0
20241112,203500,524575685,2865,2865,2865,2865,0
20241112,203400,524575685,2865,2865,2865,2865,0
20241112,203300,524575685,2865,2865,2865,2865,0
20241112,203200,524575685,2865,2865,2865,2865,0
20241112,203100,524575685,2865,2865,2865,2865,0
20241112,203000,524575685,2865,2865,2865,2865,0
20241112,202900,524575685,2865,2865,2865,2865,0
20241112,202800,524575685,2865,2865,2865,2865,0
20241112,202700,524575685,2865,2865,2865,2865,0
20241112,202600,524575685,2865,2865,2865,2865,3979
20241112,202500,524575685,2865,2865,2865,2865,0
20241112,202400,524575685,2865,2865,2865,2865,0
20241112,202300,524575685,2865,2865,2865,2865,0
20241112,202200,524575685,2865,2865,2865,2865,0
20241112,202100,524575685,2865,2865,2865,2865,0
20241112,202000,524575685,2865,2865,2865,2865,0
20241112,201900,524575685,2865,2865,2865,2865,0
20241112,201800,524575685,2865,2865,2865,2865,0
20241112,201700,524575685,2865,2865,2865,2865,0
20241112,201600,524575685,2865,2865,2865,2865,0
20241112,201500,524575685,2865,2865,2865,2865,0
20241112,201400,524575685,2865,2865,2865,2865,0
20241112,201300,524575685,2865,2865,2865,2865,0
20241112,201200,524575685,2865,2865,2865,2865,0
20241112,201100,524575685,2865,2865,2865,2865,0
20241112,201000,524575685,2865,2865,2865,2865,0
20241112,200900,524575685,2865,2865,2865,2865,0
20241112,200800,524575685,2865,2865,2865,2865,0
20241112,200700,524575685,2865,2865,2865,2865,0
20241112,200600,524575685,2865,2865,2865,2865,0
20241112,200500,524575685,2865,2865,2865,2865,0
20241112,200400,524575685,2865,2865,2865,2865,0
20241112,200300,524575685,2865,2865,2865,2865,0
20241112,200200,524575685,2865,2865,2865,2865,0
20241112,200100,524575685,2865,2865,2865,2865,0
20241112,200000,524575685,2865,2865,2865,2865,0
20241112,195900,524575685,2865,2865,2865,2865,0
20241112,195800,524575685,2865,2865,2865,2865,0
20241112,195700,524575685,2865,2865,2865,2865,0
20241112,195600,524575685,2865,2865,2865,2865,3979
20241112,195500,524575685,2865,2865,2865,2865,0
20241112,195400,524575685,2865,2865,2865,2865,0
20241112,195300,524575685,2865,2865,2865,2865,0
20241112,195200,524575685,2865,2865,2865,2865,0
20241112,195100,524575685,2865,2865,2865,2865,0
20241112,195000,524575685,2865,2865,2865,2865,0
20241112,194900,524575685,2865,2865,2865,2865,0
20241112,194800,524575685,2865,2865,2865,2865,0
20241112,194700,524575685,2865,2865,2865,2865,0
20241112,194600,524575685,2865,2865,2865,2865,0
20241112,194500,524575685,2865,2865,2865,2865,0
20241112,194400,524575685,2865,2865,2865,2865,0
20241112,194300,524575685,2865,2865,2865,2865,0
20241112,194200,524575685,2865,2865,2865,2865,0
20241112,194100,524575685,2865,2865,2865,2865,0
20241112,194000,524575685,2865,2865,2865,2865,0
20241112,193900,524575685,2865,2865,2865,2865,0
20241112,193800,524575685,2865,2865,2865,2865,0
20241112,193700,524575685,2865,2865,2865,2865,0
20241112,193600,524575685,2865,2865,2865,2865,0
20241112,193500,524575685,2865,2865,2865,2865,0
20241112,193400,524575685,2865,2865,2865,2865,0
20241112,193300,524575685,2865,2865,2865,2865,0
20241112,193200,524575685,2865,2865,2865,2865,0
20241112,193100,524575685,2865,2865,2865,2865,0
20241112,193000,524575685,2865,2865,2865,2865,0
20241112,192900,524575685,2865,2865,2865,2865,0
20241112,192800,524575685,2865,2865,2865,2865,0
20241112,192700,524575685,2865,2865,2865,2865,0
20241112,192600,524575685,2865,2865,2865,2865,3979
20241112,192500,524575685,2865,2865,2865,2865,0
20241112,192400,524575685,2865,2865,2865,2865,0
20241112,192300,524575685,2865,2865,2865,2865,0
20241112,192200,524575685,2865,2865,2865,2865,0
20241112,192100,524575685,2865,2865,2865,2865,0
20241112,192000,524575685,2865,2865,2865,2865,0
20241112,191900,524575685,2865,2865,2865,2865,0
20241112,191800,524575685,2865,2865,2865,2865,0
20241112,191700,524575685,2865,2865,2865,2865,0
20241112,191600,524575685,2865,2865,2865,2865,0
20241112,191500,524575685,2865,2865,2865,2865,0
20241112,191400,524575685,2865,2865,2865,2865,0
20241112,191300,524575685,2865,2865,2865,2865,0
20241112,191200,524575685,2865,2865,2865,2865,0
20241112,191100,524575685,2865,2865,2865,2865,0
20241112,191000,524575685,2865,2865,2865,2865,0
20241112,190900,524575685,2865,2865,2865,2865,0
20241112,190800,524575685,2865,2865,2865,2865,0
20241112,190700,524575685,2865,2865,2865,2865,0
20241112,190600,524575685,2865,2865,2865,2865,0
20241112,190500,524575685,2865,2865,2865,2865,0
20241112,190400,524575685,2865,2865,2865,2865,0
20241112,190300,524575685,2865,2865,2865,2865,0
20241112,190200,524575685,2865,2865,2865,2865,0
20241112,190100,524575685,2865,2865,2865,2865,0
20241112,190000,524575685,2865,2865,2865,2865,0
20241112,185900,524575685,2865,2865,2865,2865,0
20241112,185800,524575685,2865,2865,2865,2865,0
20241112,185700,524575685,2865,2865,2865,2865,0
20241112,185600,524575685,2865,2865,2865,2865,3979
20241112,185500,524575685,2865,2865,2865,2865,0
20241112,185400,524575685,2865,2865,2865,2865,0
20241112,185300,524575685,2865,2865,2865,2865,0
20241112,185200,524575685,2865,2865,2865,2865,0
20241112,185100,524575685,2865,2865,2865,2865,0
20241112,185000,524575685,2865,2865,2865,2865,0
20241112,184900,524575685,2865,2865,2865,2865,0
20241112,184800,524575685,2865,2865,2865,2865,0
20241112,184700,524575685,2865,2865,2865,2865,0
20241112,184600,524575685,2865,2865,2865,2865,0
20241112,184500,524575685,2865,2865,2865,2865,0
20241112,184400,524575685,2865,2865,2865,2865,0
20241112,184300,524575685,2865,2865,2865,2865,0
20241112,184200,524575685,2865,2865,2865,2865,0
20241112,184100,524575685,2865,2865,2865,2865,0
20241112,184000,524575685,2865,2865,2865,2865,0
20241112,183900,524575685,2865,2865,2865,2865,0
20241112,183800,524575685,2865,2865,2865,2865,0
20241112,183700,524575685,2865,2865,2865,2865,0
20241112,183600,524575685,2865,2865,2865,2865,0
20241112,183500,524575685,2865,2865,2865,2865,0
20241112,183400,524575685,2865,2865,2865,2865,0
20241112,183300,524575685,2865,2865,2865,2865,0
20241112,183200,524575685,2865,2865,2865,2865,0
20241112,183100,524575685,2865,2865,2865,2865,0
20241112,183000,524575685,2865,2865,2865,2865,0
20241112,182900,524575685,2865,2865,2865,2865,0
20241112,182800,524575685,2865,2865,2865,2865,0
20241112,182700,524575685,2865,2865,2865,2865,0
20241112,182600,524575685,2865,2865,2865,2865,3979
20241112,182500,524575685,2865,2865,2865,2865,0
20241112,182400,524575685,2865,2865,2865,2865,0
20241112,182300,524575685,2865,2865,2865,2865,0
20241112,182200,524575685,2865,2865,2865,2865,0
20241112,182100,524575685,2865,2865,2865,2865,0
20241112,182000,524575685,2865,2865,2865,2865,0
20241112,181900,524575685,2865,2865,2865,2865,0
20241112,181800,524575685,2865,2865,2865,2865,0
20241112,181700,524575685,2865,2865,2865,2865,0
20241112,181600,524575685,2865,2865,2865,2865,0
20241112,181500,524575685,2865,2865,2865,2865,0
20241112,181400,524575685,2865,2865,2865,2865,0
20241112,181300,524575685,2865,2865,2865,2865,0
20241112,181200,524575685,2865,2865,2865,2865,0
20241112,181100,524575685,2865,2865,2865,2865,0
20241112,181000,524575685,2865,2865,2865,2865,0
20241112,180900,524575685,2865,2865,2865,2865,0
20241112,180800,524575685,2865,2865,2865,2865,0
20241112,180700,524575685,2865,2865,2865,2865,0
20241112,180600,524575685,2865,2865,2865,2865,0
20241112,180500,524575685,2865,2865,2865,2865,0
20241112,180400,524575685,2865,2865,2865,2865,0
20241112,180300,524575685,2865,2865,2865,2865,0
20241112,180200,524575685,2865,2865,2865,2865,0
20241112,180100,524575685,2865,2865,2865,2865,0
20241112,180000,524575685,2865,2865,2865,2865,0
20241112,175900,524575685,2865,2865,2865,2865,0
20241112,175800,524575685,2865,2865,2865,2865,0
20241112,175700,524575685,2865,2865,2865,2865,0
20241112,175600,524575685,2865,2865,2865,2865,3979
20241112,175500,524575685,2865,2865,2865,2865,0
20241112,175400,524575685,2865,2865,2865,2865,0
20241112,175300,524575685,2865,2865,2865,2865,0
20241112,175200,524575685,2865,2865,2865,2865,0
20241112,175100,524575685,2865,2865,2865,2865,0
20241112,175000,524575685,2865,2865,2865,2865,0
20241112,174900,524575685,2865,2865,2865,2865,0
20241112,174800,524575685,2865,2865,2865,2865,0
20241112,174700,524575685,2865,2865,2865,2865,0
20241112,174600,524575685,2865,2865,2865,2865,0
20241112,174500,524575685,2865,2865,2865,2865,0
20241112,174400,524575685,2865,2865,2865,2865,0
20241112,174300,524575685,2865,2865,2865,2865,0
20241112,174200,524575685,2865,2865,2865,2865,0
20241112,174100,524575685,2865,2865,2865,2865,0
20241112,174000,524575685,2865,2865,2865,2865,0
20241112,173900,524575685,2865,2865,2865,2865,0
20241112,173800,524575685,2865,2865,2865,2865,0
20241112,173700,524575685,2865,2865,2865,2865,0
20241112,173600,524575685,2865,2865,2865,2865,0
20241112,173500,524575685,2865,2865,2865,2865,0
20241112,173400,524575685,2865,2865,2865,2865,0
20241112,173300,524575685,2865,2865,2865,2865,0
20241112,173200,524575685,2865,2865,2865,2865,0
20241112,173100,524575685,2865,2865,2865,2865,0
20241112,173000,524575685,2865,2865,2865,2865,0
20241112,172900,524575685,2865,2865,2865,2865,0
20241112,172800,524575685,2865,2865,2865,2865,0
20241112,172700,524575685,2865,2865,2865,2865,0
20241112,172600,524575685,2865,2865,2865,2865,3979
20241112,172500,524575685,2865,2865,2865,2865,0
20241112,172400,524575685,2865,2865,2865,2865,0
20241112,172300,524575685,2865,2865,2865,2865,0
20241112,172200,524575685,2865,2865,2865,2865,0
20241112,172100,524575685,2865,2865,2865,2865,0
20241112,172000,524575685,2865,2865,2865,2865,0
20241112,171900,524575685,2865,2865,2865,2865,0
20241112,171800,524575685,2865,2865,2865,2865,0
20241112,171700,524575685,2865,2865,2865,2865,0
20241112,171600,524575685,2865,2865,2865,2865,0
20241112,171500,524575685,2865,2865,2865,2865,0
20241112,171400,524575685,2865,2865,2865,2865,0
20241112,171300,524575685,2865,2865,2865,2865,0
20241112,171200,524575685,2865,2865,2865,2865,0
20241112,171100,524575685,2865,2865,2865,2865,0
20241112,171000,524575685,2865,2865,2865,2865,0
20241112,170900,524575685,2865,2865,2865,2865,0
20241112,170800,524575685,2865,2865,2865,2865,0
20241112,170700,524575685,2865,2865,2865,2865,0
20241112,170600,524575685,2865,2865,2865,2865,0
20241112,170500,524575685,2865,2865,2865,2865,0
20241112,170400,524575685,2865,2865,2865,2865,0
20241112,170300,524575685,2865,2865,2865,2865,0
20241112,170200,524575685,2865,2865,2865,2865,0
20241112,170100,524575685,2865,2865,2865,2865,0
20241112,170000,524575685,2865,2865,2865,2865,0
20241112,165900,524575685,2865,2865,2865,2865,0
20241112,165800,524575685,2865,2865,2865,2865,0
20241112,165700,524575685,2865,2865,2865,2865,0
20241112,165600,524575685,2865,2865,2865,2865,3979
20241112,165500,524575685,2865,2865,2865,2865,0
20241112,165400,524575685,2865,2865,2865,2865,0
20241112,165300,524575685,2865,2865,2865,2865,0
20241112,165200,524575685,2865,2865,2865,2865,0
20241112,165100,524575685,2865,2865,2865,2865,0
20241112,165000,524575685,2865,2865,2865,2865,0
20241112,164900,524575685,2865,2865,2865,2865,0
20241112,164800,524575685,2865,2865,2865,2865,0
20241112,164700,524575685,2865,2865,2865,2865,0
20241112,164600,524575685,2865,2865,2865,2865,0
20241112,164500,524575685,2865,2865,2865,2865,0
20241112,164400,524575685,2865,2865,2865,2865,0
20241112,164300,524575685,2865,2865,2865,2865,0
20241112,164200,524575685,2865,2865,2865,2865,0
20241112,164100,524575685,2865,2865,2865,2865,0
20241112,164000,524575685,2865,2865,2865,2865,0
20241112,163900,524575685,2865,2865,2865,2865,0
20241112,163800,524575685,2865,2865,2865,2865,0
20241112,163700,524575685,2865,2865,2865,2865,0
20241112,163600,524575685,2865,2865,2865,2865,0
20241112,163500,524575685,2865,2865,2865,2865,0
20241112,163400,524575685,2865,2865,2865,2865,0
20241112,163300,524575685,2865,2865,2865,2865,0
20241112,163200,524575685,2865,2865,2865,2865,0
20241112,163100,524575685,2865,2865,2865,2865,0
20241112,163000,524575685,2865,2865,2865,2865,0
20241112,162900,524575685,2865,2865,2865,2865,0
20241112,162800,524575685,2865,2865,2865,2865,0
20241112,162700,524575685,2865,2865,2865,2865,0
20241112,162600,524575685,2865,2865,2865,2865,3979
20241112,162500,524575685,2865,2865,2865,2865,0
20241112,162400,524575685,2865,2865,2865,2865,0
20241112,162300,524575685,2865,2865,2865,2865,0
20241112,162200,524575685,2865,2865,2865,2865,0
20241112,162100,524575685,2865,2865,2865,2865,0
20241112,162000,524575685,2865,2865,2865,2865,0
20241112,161900,524575685,2865,2865,2865,2865,0
20241112,161800,524575685,2865,2865,2865,2865,0
20241112,161700,524575685,2865,2865,2865,2865,0
20241112,161600,524575685,2865,2865,2865,2865,0
20241112,161500,524575685,2865,2865,2865,2865,0
20241112,161400,524575685,2865,2865,2865,2865,0
20241112,161300,524575685,2865,2865,2865,2865,0
20241112,161200,524575685,2865,2865,2865,2865,0
20241112,161100,524575685,2865,2865,2865,2865,0
20241112,161000,524575685,2865,2865,2865,2865,0
20241112,160900,524575685,2865,2865,2865,2865,0
20241112,160800,524575685,2865,2865,2865,2865,0
20241112,160700,524575685,2865,2865,2865,2865,0
20241112,160600,524575685,2865,2865,2865,2865,0
20241112,160500,524575685,2865,2865,2865,2865,0
20241112,160400,524575685,2865,2865,2865,2865,0
20241112,160300,524575685,2865,2865,2865,2865,0
20241112,160200,524575685,2865,2865,2865,2865,0
20241112,160100,524575685,2865,2865,2865,2865,0
20241112,160000,524575685,2865,2865,2865,2865,0
20241112,155900,524575685,2865,2865,2865,2865,0
20241112,155800,524575685,2865,2865,2865,2865,0
20241112,155700,524575685,2865,2865,2865,2865,0
20241112,155600,524575685,2865,2865,2865,2865,3979
20241112,155500,524575685,2865,2865,2865,2865,0
20241112,155400,524575685,2865,2865,2865,2865,0
20241112,155300,524575685,2865,2865,2865,2865,0
20241112,155200,524575685,2865,2865,2865,2865,0
20241112,155100,524575685,2865,2865,2865,2865,0
20241112,155000,524575685,2865,2865,2865,2865,0
20241112,154900,524575685,2865,2865,2865,2865,0
20241112,154800,524575685,2865,2865,2865,2865,0
20241112,154700,524575685,2865,2865,2865,2865,0
20241112,154600,524575685,2865,2865,2865,2865,0
20241112,154500,524575685,2865,2865,2865,2865,0
20241112,154400,524575685,2865,2865,2865,2865,0
20241112,154300,524575685,2865,2865,2865,2865,0
20241112,154200,524575685,2865,2865,2865,2865,0
20241112,154100,524575685,2865,2865,2865,2865,0
20241112,154000,524575685,2865,2865,2865,2865,0
20241112,153900,524575685,2865,2865,2865,2865,0
20241112,153800,524575685,2865,2865,2865,2865,0
20241112,153700,524575685,2865,2865,2865,2865,0
20241112,153600,524575685,2865,2865,2865,2865,0
20241112,153500,524575685,2865,2865,2865,2865,0
20241112,153400,524575685,2865,2865,2865,2865,0
20241112,153300,524575685,2865,2865,2865,2865,0
20241112,153200,524575685,2865,2865,2865,2865,0
20241112,153100,524575685,2865,2865,2865,2865,0
20241112,153000,524575685,2865,2865,2865,2865,3979
20241112,152900,513175850,2900,2900,2900,2900,0
20241112,152800,513175850,2900,2900,2900,2900,0
20241112,152700,513175850,2900,2900,2900,2900,0
20241112,152600,513175850,2900,2900,2900,2900,0
20241112,152500,513175850,2900,2900,2900,2900,0
20241112,152400,513175850,2900,2900,2900,2900,0
20241112,152300,513175850,2900,2900,2900,2900,0
20241112,152200,513175850,2900,2900,2900,2900,0
20241112,152100,513175850,2900,2900,2900,2900,0
20241112,152000,513175850,2900,2900,2900,2900,0
20241112,151900,513175850,2900,2900,2900,2900,18
20241112,151800,513123650,2880,2880,2900,2880,448
20241112,151700,511828810,2895,2880,2895,2880,64
20241112,151600,511644370,2885,2885,2900,2885,80
20241112,151500,511413525,2885,2900,2900,2885,180
20241112,151400,510894210,2885,2895,2895,2885,275
20241112,151300,510100765,2900,2900,2900,2900,0
20241112,151200,510100765,2900,2895,2900,2895,4
20241112,151100,510089180,2895,2895,2900,2895,583
20241112,151000,508400545,2895,2895,2895,2895,1391
20241112,150900,504373600,2885,2890,2895,2885,323
20241112,150800,503439905,2885,2885,2885,2885,0
20241112,150700,503439905,2885,2885,2885,2885,93
20241112,150600,503171600,2880,2885,2885,2880,68
20241112,150500,502975500,2880,2880,2880,2880,0
20241112,150400,502975500,2880,2880,2880,2880,25
20241112,150300,502903500,2890,2890,2890,2890,1
20241112,150200,502900610,2865,2870,2870,2865,696
20241112,150100,500904600,2880,2880,2880,2880,89
20241112,150000,500648280,2880,2880,2880,2880,3
20241112,145900,500639640,2875,2875,2875,2875,0
20241112,145800,500639640,2875,2875,2875,2875,161
20241112,145700,500176765,2875,2880,2880,2875,757
20241112,145600,497998200,2880,2880,2880,2880,0
20241112,145500,497998200,2880,2880,2880,2880,54
20241112,145400,497842680,2880,2880,2880,2880,24
20241112,145300,497773560,2880,2880,2880,2880,0
20241112,145200,497773560,2880,2880,2880,2880,1
20241112,145100,497770680,2885,2885,2885,2885,0
20241112,145000,497770680,2885,2885,2885,2885,1710
20241112,144900,492837330,2885,2885,2885,2885,0
20241112,144800,492837330,2885,2885,2885,2885,109
20241112,144700,492522865,2885,2885,2885,2885,2
20241112,144600,492517095,2885,2885,2895,2885,474
20241112,144500,491149595,2885,2885,2885,2885,37
20241112,144400,491042850,2885,2890,2890,2885,267
20241112,144300,490272450,2895,2895,2895,2895,40
20241112,144200,490156650,2895,2895,2895,2895,60
20241112,144100,489982950,2895,2895,2895,2895,0
20241112,144000,489982950,2895,2895,2895,2895,5
20241112,143900,489968475,2900,2900,2900,2900,0
20241112,143800,489968475,2900,2900,2900,2900,0
20241112,143700,489968475,2900,2905,2905,2900,1557
20241112,143600,485445405,2885,2900,2900,2885,3533
20241112,143500,475199855,2900,2890,2900,2890,204
20241112,143400,474608855,2880,2880,2880,2880,0
20241112,143300,474608855,2880,2880,2880,2880,0
20241112,143200,474608855,2880,2880,2880,2880,0
20241112,143100,474608855,2880,2880,2880,2880,0
20241112,143000,474608855,2880,2895,2895,2880,395
20241112,142900,473466470,2900,2900,2900,2900,0
20241112,142800,473466470,2900,2900,2900,2900,19
20241112,142700,473411370,2875,2875,2875,2875,0
20241112,142600,473411370,2875,2900,2900,2875,2
20241112,142500,473405595,2875,2875,2875,2875,0
20241112,142400,473405595,2875,2880,2880,2875,50
20241112,142300,473261840,2875,2875,2875,2875,0
20241112,142200,473261840,2875,2875,2875,2875,20
20241112,142100,473204340,2875,2880,2880,2875,400
20241112,142000,472054300,2875,2875,2875,2875,0
20241112,141900,472054300,2875,2900,2900,2875,5010
20241112,141800,457626940,2900,2900,2900,2900,0
20241112,141700,457626940,2900,2900,2900,2900,1
20241112,141600,457624040,2900,2900,2900,2900,0
20241112,141500,457624040,2900,2900,2900,2900,150
20241112,141400,457189040,2910,2910,2910,2910,1
20241112,141300,457186130,2910,2910,2910,2910,1
20241112,141200,457183220,2905,2905,2905,2905,0
20241112,141100,457183220,2905,2905,2905,2905,124
20241112,141000,456823000,2905,2905,2905,2905,0
20241112,140900,456823000,2905,2905,2905,2905,0
20241112,140800,456823000,2905,2905,2905,2905,10
20241112,140700,456793950,2885,2885,2885,2885,0
20241112,140600,456793950,2885,2885,2885,2885,0
20241112,140500,456793950,2885,2885,2885,2885,48
20241112,140400,456655470,2880,2885,2885,2880,444
20241112,140300,455375385,2905,2905,2905,2905,0
20241112,140200,455375385,2905,2905,2905,2905,0
20241112,140100,455375385,2905,2905,2905,2905,0
20241112,140000,455375385,2905,2905,2905,2905,0
20241112,135900,455375385,2905,2905,2905,2905,100
20241112,135800,455084885,2905,2905,2905,2905,0
20241112,135700,455084885,2905,2905,2905,2905,0
20241112,135600,455084885,2905,2885,2905,2885,27
20241112,135500,455006970,2905,2905,2905,2905,1
20241112,135400,455004065,2905,2905,2905,2905,1
20241112,135300,455001160,2885,2885,2885,2885,21
20241112,135200,454940575,2885,2885,2885,2885,0
20241112,135100,454940575,2885,2890,2890,2885,660
20241112,135000,453033795,2890,2890,2890,2890,0
20241112,134900,453033795,2890,2890,2890,2890,806
20241112,134800,450704455,2890,2890,2890,2890,1
20241112,134700,450701565,2880,2890,2890,2880,35
20241112,134600,450600665,2890,2895,2895,2890,155
20241112,134500,450152690,2895,2895,2895,2895,19
20241112,134400,450097685,2895,2895,2895,2895,0
20241112,134300,450097685,2895,2895,2895,2895,0
20241112,134200,450097685,2895,2915,2915,2895,61
20241112,134100,449920690,2915,2915,2915,2915,0
20241112,134000,449920690,2915,2915,2915,2915,0
20241112,133900,449920690,2915,2915,2915,2915,0
20241112,133800,449920690,2915,2915,2915,2915,0
20241112,133700,449920690,2915,2915,2915,2915,0
20241112,133600,449920690,2915,2915,2915,2915,0
20241112,133500,449920690,2915,2900,2915,2900,371
20241112,133400,448844670,2900,2900,2900,2900,4472
20241112,133300,435875870,2900,2900,2900,2900,0
20241112,133200,435875870,2900,2900,2900,2900,0
20241112,133100,435875870,2900,2900,2900,2900,0
20241112,133000,435875870,2900,2900,2900,2900,10
20241112,132900,435846870,2900,2900,2900,2900,0
20241112,132800,435846870,2900,2900,2900,2900,0
20241112,132700,435846870,2900,2900,2900,2900,1
20241112,132600,435843970,2895,2895,2895,2895,0
20241112,132500,435843970,2895,2895,2895,2895,292
20241112,132400,434998630,2895,2895,2895,2895,0
20241112,132300,434998630,2895,2895,2895,2895,200
20241112,132200,434419630,2895,2895,2895,2895,0
20241112,132100,434419630,2895,2895,2895,2895,0
20241112,132000,434419630,2895,2895,2895,2895,10
20241112,131900,434390680,2890,2890,2890,2890,45
20241112,131800,434260630,2875,2875,2875,2875,0
20241112,131700,434260630,2875,2885,2885,2840,7767
20241112,131600,412066335,2890,2890,2890,2890,2
20241112,131500,412060555,2890,2890,2890,2890,289
20241112,131400,411225345,2890,2890,2890,2890,1
20241112,131300,411222455,2885,2885,2885,2885,188
20241112,131200,410680075,2880,2885,2885,2840,23283
20241112,131100,344382945,2900,2920,2920,2870,8925
20241112,131000,318610935,2920,2920,2920,2920,0
20241112,130900,318610935,2920,2920,2920,2920,1
20241112,130800,318608015,2915,2915,2915,2915,0
20241112,130700,318608015,2915,2930,2930,2900,18411
20241112,130600,265130460,2930,2930,2930,2930,0
20241112,130500,265130460,2930,2930,2930,2930,120
20241112,130400,264778860,2930,2930,2930,2930,0
20241112,130300,264778860,2930,2930,2930,2930,0
20241112,130200,264778860,2930,2930,2930,2930,0
20241112,130100,264778860,2930,2930,2930,2930,0
20241112,130000,264778860,2930,2930,2930,2930,50
20241112,125900,264632360,2930,2930,2930,2930,0
20241112,125800,264632360,2930,2930,2930,2930,0
20241112,125700,264632360,2930,2930,2930,2930,0
20241112,125600,264632360,2930,2930,2930,2930,1
20241112,125500,264629430,2930,2930,2930,2930,0
20241112,125400,264629430,2930,2930,2930,2930,0
20241112,125300,264629430,2930,2930,2930,2930,0
20241112,125200,264629430,2930,2930,2930,2930,0
20241112,125100,264629430,2930,2930,2930,2930,0
20241112,125000,264629430,2930,2930,2930,2930,0
20241112,124900,264629430,2930,2930,2930,2930,0
20241112,124800,264629430,2930,2930,2930,2930,0
20241112,124700,264629430,2930,2930,2930,2930,0
20241112,124600,264629430,2930,2930,2930,2930,4
20241112,124500,264617710,2930,2930,2930,2930,1
20241112,124400,264614780,2935,2935,2935,2935,40
20241112,124300,264497380,2935,2935,2935,2935,4
20241112,124200,264485640,2930,2930,2930,2930,0
20241112,124100,264485640,2930,2930,2930,2930,0
20241112,124000,264485640,2930,2930,2930,2930,0
20241112,123900,264485640,2930,2930,2930,2930,0
20241112,123800,264485640,2930,2930,2930,2930,0
20241112,123700,264485640,2930,2930,2930,2930,0
20241112,123600,264485640,2930,2930,2930,2930,11
20241112,123500,264453410,2940,2940,2940,2940,0
20241112,123400,264453410,2940,2940,2940,2940,0
20241112,123300,264453410,2940,2940,2940,2940,0
20241112,123200,264453410,2940,2940,2940,2940,0
20241112,123100,264453410,2940,2935,2940,2935,101
20241112,123000,264156970,2940,2940,2940,2940,2
20241112,122900,264151090,2940,2940,2940,2940,0
20241112,122800,264151090,2940,2940,2940,2940,1
20241112,122700,264148150,2925,2925,2925,2925,0
20241112,122600,264148150,2925,2925,2925,2925,0
20241112,122500,264148150,2925,2925,2925,2925,1400
20241112,122400,260053150,2925,2925,2925,2925,0
20241112,122300,260053150,2925,2925,2925,2925,0
20241112,122200,260053150,2925,2925,2925,2925,788
20241112,122100,257748250,2930,2930,2930,2930,0
20241112,122000,257748250,2930,2930,2930,2930,110
20241112,121900,257425950,2940,2940,2940,2940,0
20241112,121800,257425950,2940,2940,2940,2940,0
20241112,121700,257425950,2940,2940,2940,2940,83
20241112,121600,257181930,2940,2940,2940,2940,0
20241112,121500,257181930,2940,2940,2940,2940,0
20241112,121400,257181930,2940,2940,2940,2940,3
20241112,121300,257173110,2930,2930,2930,2930,2015
20241112,121200,251269160,2930,2930,2930,2930,0
20241112,121100,251269160,2930,2930,2930,2930,44
20241112,121000,251140240,2930,2930,2930,2930,453
20241112,120900,249812950,2930,2930,2930,2930,200
20241112,120800,249226950,2930,2930,2930,2930,9
20241112,120700,249200580,2930,2935,2935,2930,142
20241112,120600,248784500,2945,2945,2945,2945,0
20241112,120500,248784500,2945,2945,2945,2945,0
20241112,120400,248784500,2945,2945,2945,2945,100
20241112,120300,248490000,2935,2935,2935,2935,100
20241112,120200,248196500,2945,2945,2945,2945,0
20241112,120100,248196500,2945,2945,2945,2945,2
20241112,120000,248190610,2935,2935,2935,2935,0
20241112,115900,248190610,2935,2935,2935,2935,0
20241112,115800,248190610,2935,2935,2935,2935,0
20241112,115700,248190610,2935,2935,2935,2935,0
20241112,115600,248190610,2935,2935,2935,2935,0
20241112,115500,248190610,2935,2935,2935,2935,0
20241112,115400,248190610,2935,2940,2940,2935,1000
20241112,115300,245255255,2940,2940,2940,2940,0
20241112,115200,245255255,2940,2940,2940,2940,14
20241112,115100,245214095,2940,2940,2940,2940,0
20241112,115000,245214095,2940,2940,2940,2940,0
20241112,114900,245214095,2940,2940,2940,2940,23
20241112,114800,245146475,2945,2945,2945,2945,0
20241112,114700,245146475,2945,2945,2945,2945,0
20241112,114600,245146475,2945,2945,2945,2945,1
20241112,114500,245143530,2940,2940,2940,2940,0
20241112,114400,245143530,2940,2940,2940,2940,0
20241112,114300,245143530,2940,2940,2940,2940,0
20241112,114200,245143530,2940,2940,2940,2940,209
20241112,114100,244529070,2945,2945,2945,2945,0
20241112,114000,244529070,2945,2945,2945,2945,0
20241112,113900,244529070,2945,2945,2945,2945,0
20241112,113800,244529070,2945,2945,2945,2945,4
20241112,113700,244517290,2945,2945,2945,2945,0
20241112,113600,244517290,2945,2945,2945,2945,0
20241112,113500,244517290,2945,2945,2945,2945,0
20241112,113400,244517290,2945,2945,2945,2945,1
20241112,113300,244514345,2945,2945,2945,2945,0
20241112,113200,244514345,2945,2945,2945,2945,627
20241112,113100,242667830,2945,2945,2945,2945,1066
20241112,113000,239528460,2945,2945,2945,2945,10
20241112,112900,239499010,2945,2945,2945,2945,0
20241112,112800,239499010,2945,2945,2945,2945,13
20241112,112700,239460725,2950,2950,2950,2950,0
20241112,112600,239460725,2950,2955,2955,2950,7
20241112,112500,239440065,2955,2955,2955,2955,0
20241112,112400,239440065,2955,2955,2955,2955,0
20241112,112300,239440065,2955,2955,2955,2955,0
20241112,112200,239440065,2955,2955,2955,2955,0
20241112,112100,239440065,2955,2955,2955,2955,111
20241112,112000,239112060,2955,2955,2955,2955,1
20241112,111900,239109105,2955,2955,2955,2955,0
20241112,111800,239109105,2955,2955,2955,2955,3
20241112,111700,239100240,2950,2950,2950,2950,70
20241112,111600,238893740,2955,2955,2955,2955,0
20241112,111500,238893740,2955,2955,2955,2955,0
20241112,111400,238893740,2955,2960,2960,2955,131
20241112,111300,238506535,2955,2955,2955,2955,0
20241112,111200,238506535,2955,2955,2955,2955,50
20241112,111100,238358785,2955,2960,2960,2955,2315
20241112,111000,231517955,2965,2955,2965,2955,1146
20241112,110900,228130915,2955,2955,2955,2955,7
20241112,110800,228110230,2940,2940,2940,2940,0
20241112,110700,228110230,2940,2950,2950,2940,2000
20241112,110600,222221145,2955,2950,2955,2950,2
20241112,110500,222215240,2955,2955,2955,2955,109
20241112,110400,221893145,2955,2955,2955,2955,898
20241112,110300,219239555,2955,2955,2955,2955,294
20241112,110200,218370785,2955,2955,2955,2955,0
20241112,110100,218370785,2955,2955,2955,2955,0
20241112,110000,218370785,2955,2955,2955,2955,0
20241112,105900,218370785,2955,2955,2955,2955,0
20241112,105800,218370785,2955,2955,2955,2955,0
20241112,105700,218370785,2955,2955,2955,2955,40
20241112,105600,218252585,2955,2955,2955,2955,100
20241112,105500,217957085,2955,2955,2955,2955,200
20241112,105400,217366085,2965,2965,2965,2965,0
20241112,105300,217366085,2965,2965,2965,2965,0
20241112,105200,217366085,2965,2965,2965,2965,1
20241112,105100,217363120,2965,2965,2965,2950,357
20241112,105000,216305430,2965,2950,2965,2950,3190
20241112,104900,206879740,2955,2955,2955,2955,8
20241112,104800,206856100,2955,2955,2960,2955,6
20241112,104700,206838365,2955,2955,2955,2950,403
20241112,104600,205648010,2960,2960,2960,2960,0
20241112,104500,205648010,2960,2960,2960,2960,100
20241112,104400,205352010,2965,2960,2965,2960,91
20241112,104300,205082645,2960,2955,2960,2955,501
20241112,104200,203601685,2950,2950,2950,2950,0
20241112,104100,203601685,2950,2950,2950,2950,380
20241112,104000,202480685,2950,2950,2950,2950,0
20241112,103900,202480685,2950,2950,2950,2950,200
20241112,103800,201890685,2950,2950,2950,2950,0
20241112,103700,201890685,2950,2950,2950,2950,0
20241112,103600,201890685,2950,2950,2950,2950,0
20241112,103500,201890685,2950,2950,2950,2950,0
20241112,103400,201890685,2950,2950,2950,2950,0
20241112,103300,201890685,2950,2950,2950,2950,210
20241112,103200,201271185,2940,2940,2940,2940,19
20241112,103100,201215325,2940,2940,2940,2940,0
20241112,103000,201215325,2940,2940,2940,2940,1532
20241112,102900,196711245,2935,2935,2935,2935,130
20241112,102800,196329695,2940,2940,2940,2940,255
20241112,102700,195579995,2935,2935,2935,2935,110
20241112,102600,195257145,2935,2935,2935,2935,340
20241112,102500,194259245,2930,2930,2930,2930,0
20241112,102400,194259245,2930,2930,2930,2930,30
20241112,102300,194171345,2930,2930,2930,2930,452
20241112,102200,192846985,2930,2930,2930,2930,456
20241112,102100,191510905,2930,2935,2935,2930,1117
20241112,102000,188237900,2935,2935,2935,2935,11
20241112,101900,188205615,2950,2950,2950,2950,0
20241112,101800,188205615,2950,2940,2950,2930,73
20241112,101700,187990995,2950,2950,2950,2950,0
20241112,101600,187990995,2950,2950,2950,2950,261
20241112,101500,187221045,2950,2945,2950,2945,102
20241112,101400,186920640,2940,2940,2940,2940,26
20241112,101300,186844200,2940,2945,2945,2940,1001
20241112,101200,183901255,2945,2935,2945,2935,1369
20241112,101100,179874690,2915,2915,2915,2915,0
20241112,101000,179874690,2915,2915,2915,2915,0
20241112,100900,179874690,2915,2935,2935,2915,1257
20241112,100800,176202890,2930,2925,2930,2925,1138
20241112,100700,172868690,2930,2930,2930,2930,0
20241112,100600,172868690,2930,2930,2930,2930,16
20241112,100500,172821810,2920,2920,2920,2920,10
20241112,100400,172792610,2920,2920,2920,2920,109
20241112,100300,172474330,2915,2910,2915,2910,1001
20241112,100200,169556860,2910,2915,2915,2910,315
20241112,100100,168640160,2920,2900,2920,2900,1055
20241112,100000,165579560,2900,2900,2900,2900,0
20241112,095900,165579560,2900,2920,2920,2900,1694
20241112,095800,160646040,2910,2905,2910,2905,934
20241112,095700,157928600,2905,2905,2905,2905,250
20241112,095600,157202350,2905,2890,2905,2885,580
20241112,095500,155525550,2890,2890,2890,2890,0
20241112,095400,155525550,2890,2890,2890,2890,0
20241112,095300,155525550,2890,2885,2890,2885,28
20241112,095200,155444635,2885,2875,2885,2870,1254
20241112,095100,151840240,2875,2875,2875,2875,500
20241112,095000,150402740,2875,2880,2885,2875,569
20241112,094900,148764325,2885,2890,2890,2885,545
20241112,094800,147191500,2910,2910,2910,2910,0
20241112,094700,147191500,2910,2905,2910,2905,4
20241112,094600,147179865,2885,2875,2900,2875,434
20241112,094500,145927455,2890,2890,2890,2890,268
20241112,094400,145152935,2890,2890,2890,2890,135
20241112,094300,144762785,2890,2890,2890,2890,233
20241112,094200,144089415,2890,2910,2920,2890,3607
20241112,094100,133647355,2910,2890,2910,2870,2759
20241112,094000,125707295,2890,2905,2905,2890,170
20241112,093900,125215500,2905,2900,2905,2900,716
20241112,093800,123138750,2890,2890,2895,2870,1851
20241112,093700,117808335,2895,2895,2895,2890,1614
20241112,093600,113142330,2895,2915,2915,2895,4591
20241112,093500,99820145,2910,2915,2915,2910,1002
20241112,093400,96904315,2915,2925,2925,2915,1000
20241112,093300,93986740,2925,2925,2925,2925,0
20241112,093200,93986740,2925,2925,2925,2925,30
20241112,093100,93898990,2925,2930,2930,2925,86
20241112,093000,93647415,2940,2940,2940,2940,3
20241112,092900,93638595,2925,2925,2925,2920,6023
20241112,092800,76021435,2940,2940,2940,2940,12
20241112,092700,75986155,2925,2940,2940,2920,1024
20241112,092600,72990375,2940,2940,2940,2940,16
20241112,092500,72943335,2940,2930,2940,2925,1052
20241112,092400,69860485,2925,2930,2930,2925,318
20241112,092300,68929005,2925,2930,2930,2925,1636
20241112,092200,64138735,2930,2930,2930,2930,135
20241112,092100,63743185,2970,2945,2970,2920,1901
20241112,092000,58166180,2945,2955,2955,2945,1362
20241112,091900,54150705,2955,2970,2990,2955,352
20241112,091800,53105045,2970,2970,2970,2970,90
20241112,091700,52837745,2970,2950,2970,2950,288
20241112,091600,51988085,2970,2970,2970,2970,1
20241112,091500,51985115,2950,2955,2955,2950,22
20241112,091400,51920195,2955,2955,2955,2955,0
20241112,091300,51920195,2955,2950,2960,2950,5099
20241112,091200,36863285,2950,2950,2950,2950,102
20241112,091100,36562385,2950,2950,2950,2950,73
20241112,091000,36347035,2950,2945,2950,2945,2267
20241112,090900,29665970,2945,2945,2945,2945,1204
20241112,090800,26120190,2945,2960,2960,2945,170
20241112,090700,25618385,2950,2950,2965,2910,377
20241112,090600,24513410,2965,2970,2970,2965,130
20241112,090500,24127335,2980,3000,3000,2900,1281
20241112,090400,20318650,2995,3015,3015,2995,3247
20241112,090300,10577900,3010,3010,3010,3010,8
20241112,090200,10553820,3010,3010,3010,3010,882
20241112,090100,7899000,3010,3010,3010,3010,1873
20241112,090000,2261270,3010,3005,3010,3005,453