KissMeData/200470/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,203200,591514790,2535,2535,2535,2535,3315
20241111,203100,591514790,2535,2535,2535,2535,0
20241111,203000,591514790,2535,2535,2535,2535,0
20241111,202900,591514790,2535,2535,2535,2535,0
20241111,202800,591514790,2535,2535,2535,2535,0
20241111,202700,591514790,2535,2535,2535,2535,0
20241111,202600,591514790,2535,2535,2535,2535,0
20241111,202500,591514790,2535,2535,2535,2535,0
20241111,202400,591514790,2535,2535,2535,2535,0
20241111,202300,591514790,2535,2535,2535,2535,0
20241111,202200,591514790,2535,2535,2535,2535,0
20241111,202100,591514790,2535,2535,2535,2535,0
20241111,202000,591514790,2535,2535,2535,2535,0
20241111,201900,591514790,2535,2535,2535,2535,0
20241111,201800,591514790,2535,2535,2535,2535,0
20241111,201700,591514790,2535,2535,2535,2535,0
20241111,201600,591514790,2535,2535,2535,2535,0
20241111,201500,591514790,2535,2535,2535,2535,0
20241111,201400,591514790,2535,2535,2535,2535,0
20241111,201300,591514790,2535,2535,2535,2535,0
20241111,201200,591514790,2535,2535,2535,2535,0
20241111,201100,591514790,2535,2535,2535,2535,0
20241111,201000,591514790,2535,2535,2535,2535,0
20241111,200900,591514790,2535,2535,2535,2535,0
20241111,200800,591514790,2535,2535,2535,2535,0
20241111,200700,591514790,2535,2535,2535,2535,0
20241111,200600,591514790,2535,2535,2535,2535,0
20241111,200500,591514790,2535,2535,2535,2535,0
20241111,200400,591514790,2535,2535,2535,2535,0
20241111,200300,591514790,2535,2535,2535,2535,0
20241111,200200,591514790,2535,2535,2535,2535,3315
20241111,200100,591514790,2535,2535,2535,2535,0
20241111,200000,591514790,2535,2535,2535,2535,0
20241111,195900,591514790,2535,2535,2535,2535,0
20241111,195800,591514790,2535,2535,2535,2535,0
20241111,195700,591514790,2535,2535,2535,2535,0
20241111,195600,591514790,2535,2535,2535,2535,0
20241111,195500,591514790,2535,2535,2535,2535,0
20241111,195400,591514790,2535,2535,2535,2535,0
20241111,195300,591514790,2535,2535,2535,2535,0
20241111,195200,591514790,2535,2535,2535,2535,0
20241111,195100,591514790,2535,2535,2535,2535,0
20241111,195000,591514790,2535,2535,2535,2535,0
20241111,194900,591514790,2535,2535,2535,2535,0
20241111,194800,591514790,2535,2535,2535,2535,0
20241111,194700,591514790,2535,2535,2535,2535,0
20241111,194600,591514790,2535,2535,2535,2535,0
20241111,194500,591514790,2535,2535,2535,2535,0
20241111,194400,591514790,2535,2535,2535,2535,0
20241111,194300,591514790,2535,2535,2535,2535,0
20241111,194200,591514790,2535,2535,2535,2535,0
20241111,194100,591514790,2535,2535,2535,2535,0
20241111,194000,591514790,2535,2535,2535,2535,0
20241111,193900,591514790,2535,2535,2535,2535,0
20241111,193800,591514790,2535,2535,2535,2535,0
20241111,193700,591514790,2535,2535,2535,2535,0
20241111,193600,591514790,2535,2535,2535,2535,0
20241111,193500,591514790,2535,2535,2535,2535,0
20241111,193400,591514790,2535,2535,2535,2535,0
20241111,193300,591514790,2535,2535,2535,2535,0
20241111,193200,591514790,2535,2535,2535,2535,3315
20241111,193100,591514790,2535,2535,2535,2535,0
20241111,193000,591514790,2535,2535,2535,2535,0
20241111,192900,591514790,2535,2535,2535,2535,0
20241111,192800,591514790,2535,2535,2535,2535,0
20241111,192700,591514790,2535,2535,2535,2535,0
20241111,192600,591514790,2535,2535,2535,2535,0
20241111,192500,591514790,2535,2535,2535,2535,0
20241111,192400,591514790,2535,2535,2535,2535,0
20241111,192300,591514790,2535,2535,2535,2535,0
20241111,192200,591514790,2535,2535,2535,2535,0
20241111,192100,591514790,2535,2535,2535,2535,0
20241111,192000,591514790,2535,2535,2535,2535,0
20241111,191900,591514790,2535,2535,2535,2535,0
20241111,191800,591514790,2535,2535,2535,2535,0
20241111,191700,591514790,2535,2535,2535,2535,0
20241111,191600,591514790,2535,2535,2535,2535,0
20241111,191500,591514790,2535,2535,2535,2535,0
20241111,191400,591514790,2535,2535,2535,2535,0
20241111,191300,591514790,2535,2535,2535,2535,0
20241111,191200,591514790,2535,2535,2535,2535,0
20241111,191100,591514790,2535,2535,2535,2535,0
20241111,191000,591514790,2535,2535,2535,2535,0
20241111,190900,591514790,2535,2535,2535,2535,0
20241111,190800,591514790,2535,2535,2535,2535,0
20241111,190700,591514790,2535,2535,2535,2535,0
20241111,190600,591514790,2535,2535,2535,2535,0
20241111,190500,591514790,2535,2535,2535,2535,0
20241111,190400,591514790,2535,2535,2535,2535,0
20241111,190300,591514790,2535,2535,2535,2535,0
20241111,190200,591514790,2535,2535,2535,2535,3315
20241111,190100,591514790,2535,2535,2535,2535,0
20241111,190000,591514790,2535,2535,2535,2535,0
20241111,185900,591514790,2535,2535,2535,2535,0
20241111,185800,591514790,2535,2535,2535,2535,0
20241111,185700,591514790,2535,2535,2535,2535,0
20241111,185600,591514790,2535,2535,2535,2535,0
20241111,185500,591514790,2535,2535,2535,2535,0
20241111,185400,591514790,2535,2535,2535,2535,0
20241111,185300,591514790,2535,2535,2535,2535,0
20241111,185200,591514790,2535,2535,2535,2535,0
20241111,185100,591514790,2535,2535,2535,2535,0
20241111,185000,591514790,2535,2535,2535,2535,0
20241111,184900,591514790,2535,2535,2535,2535,0
20241111,184800,591514790,2535,2535,2535,2535,0
20241111,184700,591514790,2535,2535,2535,2535,0
20241111,184600,591514790,2535,2535,2535,2535,0
20241111,184500,591514790,2535,2535,2535,2535,0
20241111,184400,591514790,2535,2535,2535,2535,0
20241111,184300,591514790,2535,2535,2535,2535,0
20241111,184200,591514790,2535,2535,2535,2535,0
20241111,184100,591514790,2535,2535,2535,2535,0
20241111,184000,591514790,2535,2535,2535,2535,0
20241111,183900,591514790,2535,2535,2535,2535,0
20241111,183800,591514790,2535,2535,2535,2535,0
20241111,183700,591514790,2535,2535,2535,2535,0
20241111,183600,591514790,2535,2535,2535,2535,0
20241111,183500,591514790,2535,2535,2535,2535,0
20241111,183400,591514790,2535,2535,2535,2535,0
20241111,183300,591514790,2535,2535,2535,2535,0
20241111,183200,591514790,2535,2535,2535,2535,3315
20241111,183100,591514790,2535,2535,2535,2535,0
20241111,183000,591514790,2535,2535,2535,2535,0
20241111,182900,591514790,2535,2535,2535,2535,0
20241111,182800,591514790,2535,2535,2535,2535,0
20241111,182700,591514790,2535,2535,2535,2535,0
20241111,182600,591514790,2535,2535,2535,2535,0
20241111,182500,591514790,2535,2535,2535,2535,0
20241111,182400,591514790,2535,2535,2535,2535,0
20241111,182300,591514790,2535,2535,2535,2535,0
20241111,182200,591514790,2535,2535,2535,2535,0
20241111,182100,591514790,2535,2535,2535,2535,0
20241111,182000,591514790,2535,2535,2535,2535,0
20241111,181900,591514790,2535,2535,2535,2535,0
20241111,181800,591514790,2535,2535,2535,2535,0
20241111,181700,591514790,2535,2535,2535,2535,0
20241111,181600,591514790,2535,2535,2535,2535,0
20241111,181500,591514790,2535,2535,2535,2535,0
20241111,181400,591514790,2535,2535,2535,2535,0
20241111,181300,591514790,2535,2535,2535,2535,0
20241111,181200,591514790,2535,2535,2535,2535,0
20241111,181100,591514790,2535,2535,2535,2535,0
20241111,181000,591514790,2535,2535,2535,2535,0
20241111,180900,591514790,2535,2535,2535,2535,0
20241111,180800,591514790,2535,2535,2535,2535,0
20241111,180700,591514790,2535,2535,2535,2535,0
20241111,180600,591514790,2535,2535,2535,2535,0
20241111,180500,591514790,2535,2535,2535,2535,0
20241111,180400,591514790,2535,2535,2535,2535,0
20241111,180300,591514790,2535,2535,2535,2535,0
20241111,180200,591514790,2535,2535,2535,2535,3315
20241111,180100,591514790,2535,2535,2535,2535,0
20241111,180000,591514790,2535,2535,2535,2535,0
20241111,175900,591514790,2535,2535,2535,2535,0
20241111,175800,591514790,2535,2535,2535,2535,0
20241111,175700,591514790,2535,2535,2535,2535,0
20241111,175600,591514790,2535,2535,2535,2535,0
20241111,175500,591514790,2535,2535,2535,2535,0
20241111,175400,591514790,2535,2535,2535,2535,0
20241111,175300,591514790,2535,2535,2535,2535,0
20241111,175200,591514790,2535,2535,2535,2535,0
20241111,175100,591514790,2535,2535,2535,2535,0
20241111,175000,591514790,2535,2535,2535,2535,0
20241111,174900,591514790,2535,2535,2535,2535,0
20241111,174800,591514790,2535,2535,2535,2535,0
20241111,174700,591514790,2535,2535,2535,2535,0
20241111,174600,591514790,2535,2535,2535,2535,0
20241111,174500,591514790,2535,2535,2535,2535,0
20241111,174400,591514790,2535,2535,2535,2535,0
20241111,174300,591514790,2535,2535,2535,2535,0
20241111,174200,591514790,2535,2535,2535,2535,0
20241111,174100,591514790,2535,2535,2535,2535,0
20241111,174000,591514790,2535,2535,2535,2535,0
20241111,173900,591514790,2535,2535,2535,2535,0
20241111,173800,591514790,2535,2535,2535,2535,0
20241111,173700,591514790,2535,2535,2535,2535,0
20241111,173600,591514790,2535,2535,2535,2535,0
20241111,173500,591514790,2535,2535,2535,2535,0
20241111,173400,591514790,2535,2535,2535,2535,0
20241111,173300,591514790,2535,2535,2535,2535,0
20241111,173200,591514790,2535,2535,2535,2535,3315
20241111,173100,591514790,2535,2535,2535,2535,0
20241111,173000,591514790,2535,2535,2535,2535,0
20241111,172900,591514790,2535,2535,2535,2535,0
20241111,172800,591514790,2535,2535,2535,2535,0
20241111,172700,591514790,2535,2535,2535,2535,0
20241111,172600,591514790,2535,2535,2535,2535,0
20241111,172500,591514790,2535,2535,2535,2535,0
20241111,172400,591514790,2535,2535,2535,2535,0
20241111,172300,591514790,2535,2535,2535,2535,0
20241111,172200,591514790,2535,2535,2535,2535,0
20241111,172100,591514790,2535,2535,2535,2535,0
20241111,172000,591514790,2535,2535,2535,2535,0
20241111,171900,591514790,2535,2535,2535,2535,0
20241111,171800,591514790,2535,2535,2535,2535,0
20241111,171700,591514790,2535,2535,2535,2535,0
20241111,171600,591514790,2535,2535,2535,2535,0
20241111,171500,591514790,2535,2535,2535,2535,0
20241111,171400,591514790,2535,2535,2535,2535,0
20241111,171300,591514790,2535,2535,2535,2535,0
20241111,171200,591514790,2535,2535,2535,2535,0
20241111,171100,591514790,2535,2535,2535,2535,0
20241111,171000,591514790,2535,2535,2535,2535,0
20241111,170900,591514790,2535,2535,2535,2535,0
20241111,170800,591514790,2535,2535,2535,2535,0
20241111,170700,591514790,2535,2535,2535,2535,0
20241111,170600,591514790,2535,2535,2535,2535,0
20241111,170500,591514790,2535,2535,2535,2535,0
20241111,170400,591514790,2535,2535,2535,2535,0
20241111,170300,591514790,2535,2535,2535,2535,0
20241111,170200,591514790,2535,2535,2535,2535,3315
20241111,170100,591514790,2535,2535,2535,2535,0
20241111,170000,591514790,2535,2535,2535,2535,0
20241111,165900,591514790,2535,2535,2535,2535,0
20241111,165800,591514790,2535,2535,2535,2535,0
20241111,165700,591514790,2535,2535,2535,2535,0
20241111,165600,591514790,2535,2535,2535,2535,0
20241111,165500,591514790,2535,2535,2535,2535,0
20241111,165400,591514790,2535,2535,2535,2535,0
20241111,165300,591514790,2535,2535,2535,2535,0
20241111,165200,591514790,2535,2535,2535,2535,0
20241111,165100,591514790,2535,2535,2535,2535,0
20241111,165000,591514790,2535,2535,2535,2535,0
20241111,164900,591514790,2535,2535,2535,2535,0
20241111,164800,591514790,2535,2535,2535,2535,0
20241111,164700,591514790,2535,2535,2535,2535,0
20241111,164600,591514790,2535,2535,2535,2535,0
20241111,164500,591514790,2535,2535,2535,2535,0
20241111,164400,591514790,2535,2535,2535,2535,0
20241111,164300,591514790,2535,2535,2535,2535,0
20241111,164200,591514790,2535,2535,2535,2535,0
20241111,164100,591514790,2535,2535,2535,2535,0
20241111,164000,591514790,2535,2535,2535,2535,0
20241111,163900,591514790,2535,2535,2535,2535,0
20241111,163800,591514790,2535,2535,2535,2535,0
20241111,163700,591514790,2535,2535,2535,2535,0
20241111,163600,591514790,2535,2535,2535,2535,0
20241111,163500,591514790,2535,2535,2535,2535,0
20241111,163400,591514790,2535,2535,2535,2535,0
20241111,163300,591514790,2535,2535,2535,2535,0
20241111,163200,591514790,2535,2535,2535,2535,3315
20241111,163100,591514790,2535,2535,2535,2535,0
20241111,163000,591514790,2535,2535,2535,2535,0
20241111,162900,591514790,2535,2535,2535,2535,0
20241111,162800,591514790,2535,2535,2535,2535,0
20241111,162700,591514790,2535,2535,2535,2535,0
20241111,162600,591514790,2535,2535,2535,2535,0
20241111,162500,591514790,2535,2535,2535,2535,0
20241111,162400,591514790,2535,2535,2535,2535,0
20241111,162300,591514790,2535,2535,2535,2535,0
20241111,162200,591514790,2535,2535,2535,2535,0
20241111,162100,591514790,2535,2535,2535,2535,0
20241111,162000,591514790,2535,2535,2535,2535,0
20241111,161900,591514790,2535,2535,2535,2535,0
20241111,161800,591514790,2535,2535,2535,2535,0
20241111,161700,591514790,2535,2535,2535,2535,0
20241111,161600,591514790,2535,2535,2535,2535,0
20241111,161500,591514790,2535,2535,2535,2535,0
20241111,161400,591514790,2535,2535,2535,2535,0
20241111,161300,591514790,2535,2535,2535,2535,0
20241111,161200,591514790,2535,2535,2535,2535,0
20241111,161100,591514790,2535,2535,2535,2535,0
20241111,161000,591514790,2535,2535,2535,2535,0
20241111,160900,591514790,2535,2535,2535,2535,0
20241111,160800,591514790,2535,2535,2535,2535,0
20241111,160700,591514790,2535,2535,2535,2535,0
20241111,160600,591514790,2535,2535,2535,2535,0
20241111,160500,591514790,2535,2535,2535,2535,0
20241111,160400,591514790,2535,2535,2535,2535,0
20241111,160300,591514790,2535,2535,2535,2535,0
20241111,160200,591514790,2535,2535,2535,2535,3315
20241111,160100,591514790,2535,2535,2535,2535,0
20241111,160000,591514790,2535,2535,2535,2535,0
20241111,155900,591514790,2535,2535,2535,2535,0
20241111,155800,591514790,2535,2535,2535,2535,0
20241111,155700,591514790,2535,2535,2535,2535,0
20241111,155600,591514790,2535,2535,2535,2535,0
20241111,155500,591514790,2535,2535,2535,2535,0
20241111,155400,591514790,2535,2535,2535,2535,0
20241111,155300,591514790,2535,2535,2535,2535,0
20241111,155200,591514790,2535,2535,2535,2535,0
20241111,155100,591514790,2535,2535,2535,2535,0
20241111,155000,591514790,2535,2535,2535,2535,0
20241111,154900,591514790,2535,2535,2535,2535,0
20241111,154800,591514790,2535,2535,2535,2535,0
20241111,154700,591514790,2535,2535,2535,2535,0
20241111,154600,591514790,2535,2535,2535,2535,0
20241111,154500,591514790,2535,2535,2535,2535,0
20241111,154400,591514790,2535,2535,2535,2535,0
20241111,154300,591514790,2535,2535,2535,2535,0
20241111,154200,591514790,2535,2535,2535,2535,0
20241111,154100,591514790,2535,2535,2535,2535,0
20241111,154000,591514790,2535,2535,2535,2535,0
20241111,153900,591514790,2535,2535,2535,2535,0
20241111,153800,591514790,2535,2535,2535,2535,0
20241111,153700,591514790,2535,2535,2535,2535,0
20241111,153600,591514790,2535,2535,2535,2535,0
20241111,153500,591514790,2535,2535,2535,2535,0
20241111,153400,591514790,2535,2535,2535,2535,0
20241111,153300,591514790,2535,2535,2535,2535,0
20241111,153200,591514790,2535,2535,2535,2535,3315
20241111,153100,591514790,2535,2535,2535,2535,0
20241111,153000,591514790,2535,2535,2535,2535,3315
20241111,152900,583111265,2550,2550,2550,2550,0
20241111,152800,583111265,2550,2550,2550,2550,0
20241111,152700,583111265,2550,2550,2550,2550,0
20241111,152600,583111265,2550,2550,2550,2550,0
20241111,152500,583111265,2550,2550,2550,2550,0
20241111,152400,583111265,2550,2550,2550,2550,0
20241111,152300,583111265,2550,2550,2550,2550,0
20241111,152200,583111265,2550,2550,2550,2550,0
20241111,152100,583111265,2550,2550,2550,2550,0
20241111,152000,583111265,2550,2550,2550,2550,0
20241111,151900,583111265,2550,2535,2550,2535,503
20241111,151800,581836130,2530,2550,2550,2530,51
20241111,151700,581707080,2540,2550,2550,2530,6952
20241111,151600,564074290,2550,2545,2550,2545,3460
20241111,151500,555267090,2550,2550,2550,2550,151
20241111,151400,554882040,2550,2550,2555,2550,1595
20241111,151300,550814530,2555,2555,2555,2555,874
20241111,151200,548581460,2555,2555,2555,2555,41
20241111,151100,548476705,2555,2550,2555,2550,1275
20241111,151000,545222740,2555,2555,2555,2555,0
20241111,150900,545222740,2555,2555,2555,2550,42
20241111,150800,545115435,2545,2545,2545,2545,80
20241111,150700,544911835,2555,2555,2555,2555,0
20241111,150600,544911835,2555,2550,2555,2550,3041
20241111,150500,537157080,2555,2555,2555,2555,94
20241111,150400,536916910,2550,2555,2555,2550,941
20241111,150300,534517355,2550,2550,2550,2550,97
20241111,150200,534270005,2545,2545,2545,2545,0
20241111,150100,534270005,2545,2550,2550,2545,100
20241111,150000,534015140,2555,2555,2555,2555,0
20241111,145900,534015140,2555,2555,2555,2555,381
20241111,145800,533041685,2560,2560,2560,2560,0
20241111,145700,533041685,2560,2560,2560,2560,0
20241111,145600,533041685,2560,2560,2560,2560,0
20241111,145500,533041685,2560,2560,2560,2560,0
20241111,145400,533041685,2560,2560,2560,2560,1
20241111,145300,533039125,2560,2560,2560,2560,77
20241111,145200,532842005,2545,2550,2550,2545,850
20241111,145100,530676810,2560,2550,2560,2550,448
20241111,145000,529532420,2560,2550,2560,2550,601
20241111,144900,527999860,2550,2555,2555,2550,1258
20241111,144800,524789420,2565,2565,2565,2565,0
20241111,144700,524789420,2565,2565,2565,2565,0
20241111,144600,524789420,2565,2565,2565,2565,0
20241111,144500,524789420,2565,2560,2565,2560,2
20241111,144400,524784295,2555,2555,2555,2555,0
20241111,144300,524784295,2555,2555,2555,2555,0
20241111,144200,524784295,2555,2555,2555,2555,51
20241111,144100,524653990,2570,2570,2570,2550,3
20241111,144000,524646300,2550,2550,2550,2550,0
20241111,143900,524646300,2550,2550,2550,2550,2
20241111,143800,524641200,2550,2560,2560,2550,830
20241111,143700,522521010,2570,2570,2570,2570,0
20241111,143600,522521010,2570,2555,2570,2555,3629
20241111,143500,513199385,2555,2555,2555,2555,0
20241111,143400,513199385,2555,2555,2555,2555,77
20241111,143300,513002650,2550,2550,2550,2550,64
20241111,143200,512839450,2560,2550,2560,2550,588
20241111,143100,511334580,2550,2550,2550,2550,0
20241111,143000,511334580,2550,2550,2550,2550,109
20241111,142900,511056630,2560,2560,2560,2560,30
20241111,142800,510979830,2560,2560,2560,2560,0
20241111,142700,510979830,2560,2560,2560,2560,0
20241111,142600,510979830,2560,2560,2560,2560,730
20241111,142500,509111030,2560,2560,2560,2560,0
20241111,142400,509111030,2560,2560,2560,2560,0
20241111,142300,509111030,2560,2560,2560,2560,0
20241111,142200,509111030,2560,2560,2560,2560,1
20241111,142100,509108470,2545,2545,2545,2545,0
20241111,142000,509108470,2545,2550,2550,2545,1500
20241111,141900,505290915,2545,2550,2550,2545,3151
20241111,141800,497267180,2550,2550,2550,2550,0
20241111,141700,497267180,2550,2550,2550,2550,3247
20241111,141600,488987330,2550,2550,2550,2550,2000
20241111,141500,483887330,2565,2565,2565,2565,0
20241111,141400,483887330,2565,2565,2565,2565,0
20241111,141300,483887330,2565,2565,2565,2565,0
20241111,141200,483887330,2565,2565,2565,2565,0
20241111,141100,483887330,2565,2550,2565,2550,31
20241111,141000,483808265,2550,2555,2555,2550,260
20241111,140900,483145125,2550,2550,2550,2550,51
20241111,140800,483015075,2555,2555,2555,2555,53
20241111,140700,482879660,2555,2555,2555,2555,44
20241111,140600,482767240,2555,2555,2555,2555,51
20241111,140500,482636935,2555,2555,2555,2555,0
20241111,140400,482636935,2555,2555,2555,2555,90
20241111,140300,482406985,2550,2550,2550,2550,0
20241111,140200,482406985,2550,2555,2555,2550,498
20241111,140100,481135105,2570,2555,2570,2550,2691
20241111,140000,474266575,2570,2570,2570,2570,0
20241111,135900,474266575,2570,2570,2570,2570,38
20241111,135800,474168915,2570,2570,2570,2570,1600
20241111,135700,470056915,2570,2570,2570,2570,0
20241111,135600,470056915,2570,2555,2570,2555,700
20241111,135500,468260915,2570,2570,2570,2570,0
20241111,135400,468260915,2570,2570,2570,2570,1
20241111,135300,468258345,2555,2555,2565,2555,1730
20241111,135200,463832735,2555,2555,2555,2555,0
20241111,135100,463832735,2555,2560,2560,2555,2400
20241111,135000,457699710,2560,2560,2560,2560,0
20241111,134900,457699710,2560,2560,2560,2560,0
20241111,134800,457699710,2560,2560,2560,2560,11
20241111,134700,457671550,2560,2560,2560,2560,45
20241111,134600,457556350,2560,2570,2570,2560,75
20241111,134500,457364100,2570,2570,2570,2570,0
20241111,134400,457364100,2570,2570,2570,2570,0
20241111,134300,457364100,2570,2570,2570,2570,0
20241111,134200,457364100,2570,2570,2570,2570,1
20241111,134100,457361530,2560,2560,2560,2560,0
20241111,134000,457361530,2560,2575,2575,2560,71
20241111,133900,457179275,2560,2560,2560,2560,492
20241111,133800,455919755,2565,2575,2575,2565,54
20241111,133700,455780860,2575,2575,2575,2575,28
20241111,133600,455708760,2575,2575,2575,2575,0
20241111,133500,455708760,2575,2575,2575,2575,2
20241111,133400,455703610,2575,2575,2575,2575,1
20241111,133300,455701035,2555,2555,2555,2555,0
20241111,133200,455701035,2555,2555,2555,2555,0
20241111,133100,455701035,2555,2555,2555,2555,0
20241111,133000,455701035,2555,2565,2565,2555,448
20241111,132900,454552415,2555,2560,2560,2555,2100
20241111,132800,449184490,2570,2570,2570,2570,49
20241111,132700,449058560,2575,2575,2575,2575,0
20241111,132600,449058560,2575,2575,2575,2575,0
20241111,132500,449058560,2575,2575,2575,2575,0
20241111,132400,449058560,2575,2575,2575,2575,3514
20241111,132300,440010010,2570,2570,2570,2570,0
20241111,132200,440010010,2570,2570,2570,2570,0
20241111,132100,440010010,2570,2570,2570,2570,0
20241111,132000,440010010,2570,2565,2570,2565,831
20241111,131900,437874965,2560,2560,2560,2560,0
20241111,131800,437874965,2560,2560,2560,2560,0
20241111,131700,437874965,2560,2560,2560,2560,20
20241111,131600,437823765,2560,2560,2560,2560,150
20241111,131500,437439765,2565,2570,2570,2565,649
20241111,131400,435771940,2575,2575,2575,2575,23
20241111,131300,435712715,2585,2585,2585,2585,0
20241111,131200,435712715,2585,2585,2585,2585,4
20241111,131100,435702375,2595,2595,2595,2595,0
20241111,131000,435702375,2595,2595,2595,2595,0
20241111,130900,435702375,2595,2595,2595,2595,0
20241111,130800,435702375,2595,2580,2595,2580,3
20241111,130700,435694620,2570,2580,2580,2570,688
20241111,130600,433926435,2570,2570,2575,2570,3867
20241111,130500,423978225,2570,2570,2570,2570,0
20241111,130400,423978225,2570,2570,2570,2570,1431
20241111,130300,420300555,2570,2570,2570,2570,0
20241111,130200,420300555,2570,2565,2570,2565,6
20241111,130100,420285155,2560,2560,2560,2560,11
20241111,130000,420256995,2565,2565,2565,2565,0
20241111,125900,420256995,2565,2565,2565,2565,0
20241111,125800,420256995,2565,2560,2565,2560,404
20241111,125700,419220750,2555,2555,2555,2555,0
20241111,125600,419220750,2555,2555,2555,2555,0
20241111,125500,419220750,2555,2555,2555,2555,0
20241111,125400,419220750,2555,2555,2555,2555,250
20241111,125300,418582000,2555,2560,2560,2555,81
20241111,125200,418375040,2560,2560,2560,2560,0
20241111,125100,418375040,2560,2560,2560,2560,9
20241111,125000,418352000,2560,2560,2560,2560,30
20241111,124900,418275200,2560,2560,2560,2560,901
20241111,124800,415968640,2555,2555,2555,2555,0
20241111,124700,415968640,2555,2560,2565,2555,1274
20241111,124600,412703350,2555,2555,2555,2555,0
20241111,124500,412703350,2555,2560,2560,2555,70
20241111,124400,412524400,2560,2560,2560,2560,1
20241111,124300,412521840,2560,2560,2560,2560,0
20241111,124200,412521840,2560,2560,2560,2560,0
20241111,124100,412521840,2560,2560,2560,2560,0
20241111,124000,412521840,2560,2560,2560,2560,0
20241111,123900,412521840,2560,2555,2560,2555,616
20241111,123800,410944955,2560,2560,2560,2560,0
20241111,123700,410944955,2560,2560,2560,2560,0
20241111,123600,410944955,2560,2560,2560,2560,1
20241111,123500,410942395,2555,2555,2555,2555,11
20241111,123400,410914290,2555,2555,2555,2555,0
20241111,123300,410914290,2555,2555,2555,2555,0
20241111,123200,410914290,2555,2555,2555,2555,120
20241111,123100,410607690,2560,2560,2560,2560,0
20241111,123000,410607690,2560,2560,2560,2560,0
20241111,122900,410607690,2560,2560,2560,2560,76
20241111,122800,410413130,2560,2565,2565,2560,4
20241111,122700,410402885,2560,2560,2560,2560,54
20241111,122600,410264645,2560,2560,2560,2560,51
20241111,122500,410134085,2565,2565,2565,2565,2
20241111,122400,410128955,2565,2565,2565,2565,20
20241111,122300,410077655,2560,2560,2560,2560,0
20241111,122200,410077655,2560,2560,2560,2560,30
20241111,122100,410000855,2560,2560,2560,2560,610
20241111,122000,408439255,2560,2560,2560,2560,50
20241111,121900,408311255,2560,2560,2560,2560,0
20241111,121800,408311255,2560,2560,2560,2560,0
20241111,121700,408311255,2560,2555,2560,2555,1759
20241111,121600,403808925,2555,2555,2555,2555,2
20241111,121500,403803815,2555,2555,2555,2555,516
20241111,121400,402485435,2555,2555,2555,2555,2509
20241111,121300,396074940,2555,2555,2555,2555,5491
20241111,121200,382045435,2555,2555,2555,2555,1
20241111,121100,382042880,2560,2560,2560,2560,0
20241111,121000,382042880,2560,2560,2560,2560,0
20241111,120900,382042880,2560,2560,2560,2560,0
20241111,120800,382042880,2560,2560,2560,2560,100
20241111,120700,381786880,2560,2560,2560,2560,0
20241111,120600,381786880,2560,2560,2560,2560,5
20241111,120500,381774080,2560,2560,2560,2560,0
20241111,120400,381774080,2560,2560,2560,2560,0
20241111,120300,381774080,2560,2555,2560,2555,108
20241111,120200,381498135,2550,2550,2550,2550,109
20241111,120100,381220185,2555,2555,2555,2555,1516
20241111,120000,377346805,2555,2560,2560,2555,38
20241111,115900,377249700,2560,2560,2560,2560,0
20241111,115800,377249700,2560,2560,2560,2560,0
20241111,115700,377249700,2560,2560,2560,2560,100
20241111,115600,376993700,2560,2555,2560,2555,197
20241111,115500,376490265,2555,2555,2555,2555,0
20241111,115400,376490265,2555,2555,2555,2555,0
20241111,115300,376490265,2555,2555,2555,2555,0
20241111,115200,376490265,2555,2555,2555,2555,16
20241111,115100,376449385,2560,2560,2560,2560,5
20241111,115000,376436585,2560,2560,2560,2560,3
20241111,114900,376428905,2555,2555,2555,2555,0
20241111,114800,376428905,2555,2560,2560,2555,131
20241111,114700,376093695,2560,2560,2560,2560,179
20241111,114600,375635455,2560,2565,2565,2555,2301
20241111,114500,369740755,2565,2570,2570,2565,10
20241111,114400,369715090,2565,2565,2565,2565,0
20241111,114300,369715090,2565,2565,2565,2565,0
20241111,114200,369715090,2565,2565,2565,2565,46
20241111,114100,369597100,2570,2570,2570,2570,0
20241111,114000,369597100,2570,2570,2570,2570,0
20241111,113900,369597100,2570,2570,2570,2570,0
20241111,113800,369597100,2570,2570,2570,2570,10
20241111,113700,369571400,2570,2570,2570,2570,10
20241111,113600,369545700,2565,2565,2565,2565,0
20241111,113500,369545700,2565,2565,2565,2565,3
20241111,113400,369538005,2560,2565,2565,2560,250
20241111,113300,368898000,2565,2565,2565,2565,0
20241111,113200,368898000,2565,2565,2565,2555,152
20241111,113100,368509620,2555,2555,2555,2555,0
20241111,113000,368509620,2555,2555,2555,2555,410
20241111,112900,367462070,2555,2565,2565,2555,469
20241111,112800,366261085,2570,2570,2570,2570,0
20241111,112700,366261085,2570,2570,2570,2570,0
20241111,112600,366261085,2570,2570,2570,2570,0
20241111,112500,366261085,2570,2570,2570,2570,0
20241111,112400,366261085,2570,2560,2570,2555,1048
20241111,112300,363580800,2560,2560,2560,2560,50
20241111,112200,363452800,2575,2575,2575,2575,2
20241111,112100,363447650,2565,2565,2565,2565,0
20241111,112000,363447650,2565,2565,2565,2565,120
20241111,111900,363139850,2575,2575,2575,2575,0
20241111,111800,363139850,2575,2575,2575,2575,1
20241111,111700,363137275,2570,2570,2570,2570,400
20241111,111600,362109275,2570,2570,2570,2570,0
20241111,111500,362109275,2570,2570,2570,2570,115
20241111,111400,361813725,2570,2570,2575,2570,3
20241111,111300,361806010,2560,2565,2570,2560,2339
20241111,111200,355812745,2570,2570,2570,2570,0
20241111,111100,355812745,2570,2570,2570,2570,0
20241111,111000,355812745,2570,2570,2570,2570,0
20241111,110900,355812745,2570,2570,2570,2570,3340
20241111,110800,347228945,2570,2570,2570,2570,70
20241111,110700,347049045,2570,2570,2570,2570,103
20241111,110600,346784335,2570,2570,2570,2570,50
20241111,110500,346655835,2570,2575,2575,2570,676
20241111,110400,344918465,2570,2570,2570,2570,2000
20241111,110300,339778465,2580,2570,2580,2570,90
20241111,110200,339546765,2570,2570,2570,2570,297
20241111,110100,338783475,2575,2575,2575,2575,11
20241111,110000,338755150,2575,2575,2575,2575,72
20241111,105900,338569750,2580,2580,2580,2580,152
20241111,105800,338177590,2595,2590,2595,2590,4
20241111,105700,338167225,2580,2580,2580,2580,0
20241111,105600,338167225,2580,2575,2580,2575,2651
20241111,105500,331336385,2580,2580,2580,2580,297
20241111,105400,330570125,2575,2575,2575,2575,48
20241111,105300,330446525,2575,2575,2575,2575,51
20241111,105200,330315200,2575,2575,2575,2575,206
20241111,105100,329784750,2570,2570,2570,2570,81
20241111,105000,329576580,2570,2570,2570,2570,799
20241111,104900,327523150,2570,2570,2570,2570,409
20241111,104800,326472020,2570,2580,2580,2570,3186
20241111,104700,318259480,2580,2585,2585,2580,852
20241111,104600,316060320,2585,2580,2585,2580,2153
20241111,104500,310505575,2580,2580,2580,2580,0
20241111,104400,310505575,2580,2580,2580,2580,132
20241111,104300,310165015,2580,2580,2580,2580,4
20241111,104200,310154695,2580,2580,2580,2580,11
20241111,104100,310126315,2580,2580,2580,2580,1
20241111,104000,310123735,2580,2565,2580,2565,104
20241111,103900,309855745,2565,2570,2570,2565,2654
20241111,103800,303038235,2570,2570,2570,2570,0
20241111,103700,303038235,2570,2565,2570,2565,276
20241111,103600,302330290,2565,2570,2570,2565,5502
20241111,103500,288200700,2575,2575,2575,2575,195
20241111,103400,287698575,2575,2575,2575,2575,51
20241111,103300,287567250,2575,2575,2575,2575,0
20241111,103200,287567250,2575,2575,2575,2575,81
20241111,103100,287358675,2575,2575,2575,2575,375
20241111,103000,286393050,2575,2575,2575,2575,78
20241111,102900,286192200,2575,2575,2575,2575,51
20241111,102800,286060875,2580,2570,2580,2570,453
20241111,102700,284896155,2570,2570,2570,2570,0
20241111,102600,284896155,2570,2570,2570,2570,5
20241111,102500,284883305,2570,2570,2570,2570,0
20241111,102400,284883305,2570,2575,2575,2570,470
20241111,102300,283674660,2585,2580,2585,2580,44
20241111,102200,283560925,2585,2580,2585,2580,2
20241111,102100,283555760,2585,2585,2585,2585,0
20241111,102000,283555760,2585,2585,2585,2585,3
20241111,101900,283548005,2585,2585,2585,2585,51
20241111,101800,283416170,2595,2595,2595,2595,0
20241111,101700,283416170,2595,2595,2595,2595,67
20241111,101600,283242305,2585,2585,2585,2585,0
20241111,101500,283242305,2585,2585,2585,2585,0
20241111,101400,283242305,2585,2585,2585,2585,624
20241111,101300,281629265,2585,2585,2585,2575,427
20241111,101200,280529470,2575,2600,2600,2575,1515
20241111,101100,276628010,2600,2600,2600,2600,100
20241111,101000,276368010,2600,2600,2600,2600,1
20241111,100900,276365410,2585,2580,2585,2580,6315
20241111,100800,260069620,2580,2575,2580,2575,2382
20241111,100700,253925060,2575,2575,2575,2575,0
20241111,100600,253925060,2575,2575,2575,2575,10555
20241111,100500,226745935,2570,2575,2575,2570,300
20241111,100400,225973935,2575,2580,2580,2575,2464
20241111,100300,219626370,2580,2580,2580,2580,1153
20241111,100200,216651630,2580,2580,2580,2580,802
20241111,100100,214582470,2580,2580,2580,2575,1007
20241111,100000,211984995,2585,2580,2585,2580,616
20241111,095900,210392780,2585,2585,2585,2580,1501
20241111,095800,206519690,2580,2585,2585,2580,3671
20241111,095700,197048500,2585,2585,2585,2585,1164
20241111,095600,194039560,2585,2585,2585,2580,1187
20241111,095500,190977080,2580,2580,2580,2580,41
20241111,095400,190871300,2580,2585,2585,2580,1461
20241111,095300,187094630,2585,2585,2585,2580,925
20241111,095200,184704870,2585,2585,2585,2585,2496
20241111,095100,178252710,2590,2590,2595,2590,275
20241111,095000,177540450,2600,2600,2600,2600,53
20241111,094900,177402650,2600,2600,2600,2590,104
20241111,094800,177133265,2600,2600,2600,2600,82
20241111,094700,176920065,2600,2600,2600,2600,3
20241111,094600,176912265,2600,2600,2600,2600,0
20241111,094500,176912265,2600,2600,2600,2600,0
20241111,094400,176912265,2600,2600,2600,2600,111
20241111,094300,176623665,2605,2595,2605,2595,76
20241111,094200,176426425,2590,2595,2595,2590,650
20241111,094100,174742910,2595,2595,2595,2595,6
20241111,094000,174727340,2600,2600,2600,2600,441
20241111,093900,173580740,2600,2600,2600,2600,340
20241111,093800,172696740,2600,2600,2600,2600,104
20241111,093700,172426340,2595,2595,2595,2595,193
20241111,093600,171925505,2600,2595,2600,2595,5050
20241111,093500,158817285,2595,2585,2595,2580,3615
20241111,093400,149487930,2590,2600,2600,2590,2772
20241111,093300,142308350,2595,2600,2600,2595,61
20241111,093200,142150050,2600,2595,2600,2590,1944
20241111,093100,137106520,2595,2600,2600,2595,585
20241111,093000,135586520,2595,2605,2605,2595,1792
20241111,092900,130935800,2605,2605,2605,2605,104
20241111,092800,130664880,2605,2605,2605,2605,100
20241111,092700,130404380,2605,2605,2605,2605,51
20241111,092600,130271525,2600,2605,2605,2600,560
20241111,092500,128815275,2605,2605,2605,2590,5128
20241111,092400,115488655,2605,2605,2605,2605,804
20241111,092300,113394235,2615,2615,2615,2615,0
20241111,092200,113394235,2615,2610,2615,2610,1556
20241111,092100,109333070,2610,2615,2620,2610,4701
20241111,092000,97056775,2620,2625,2630,2620,723
20241111,091900,95161500,2630,2620,2630,2620,1971
20241111,091800,89993875,2620,2625,2625,2620,201
20241111,091700,89467250,2620,2620,2620,2615,354
20241111,091600,88540770,2620,2610,2625,2610,5659
20241111,091500,73743440,2610,2610,2610,2610,31
20241111,091400,73662530,2610,2625,2625,2605,1217
20241111,091300,70486660,2625,2625,2625,2615,2338
20241111,091200,64360135,2635,2645,2645,2630,5449
20241111,091100,49996735,2660,2660,2660,2660,53
20241111,091000,49855755,2640,2655,2660,2640,451
20241111,090900,48664350,2645,2660,2660,2645,595
20241111,090800,47090190,2660,2655,2660,2655,79
20241111,090700,46880180,2645,2650,2650,2645,1176
20241111,090600,43766900,2660,2675,2675,2650,6055
20241111,090500,27650285,2680,2670,2680,2670,2253
20241111,090400,21632935,2670,2660,2670,2660,521
20241111,090300,20245905,2660,2670,2685,2655,3543
20241111,090200,10806485,2680,2685,2700,2670,605
20241111,090100,9187620,2685,2700,2705,2685,2012
20241111,090000,3755750,2705,2700,2705,2700,1391