KissMeData/065950/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,194200,385610795,2180,2180,2180,2180,4125
20241108,194100,385610795,2180,2180,2180,2180,0
20241108,194000,385610795,2180,2180,2180,2180,0
20241108,193900,385610795,2180,2180,2180,2180,0
20241108,193800,385610795,2180,2180,2180,2180,0
20241108,193700,385610795,2180,2180,2180,2180,0
20241108,193600,385610795,2180,2180,2180,2180,0
20241108,193500,385610795,2180,2180,2180,2180,0
20241108,193400,385610795,2180,2180,2180,2180,0
20241108,193300,385610795,2180,2180,2180,2180,0
20241108,193200,385610795,2180,2180,2180,2180,0
20241108,193100,385610795,2180,2180,2180,2180,0
20241108,193000,385610795,2180,2180,2180,2180,0
20241108,192900,385610795,2180,2180,2180,2180,0
20241108,192800,385610795,2180,2180,2180,2180,0
20241108,192700,385610795,2180,2180,2180,2180,0
20241108,192600,385610795,2180,2180,2180,2180,0
20241108,192500,385610795,2180,2180,2180,2180,0
20241108,192400,385610795,2180,2180,2180,2180,0
20241108,192300,385610795,2180,2180,2180,2180,0
20241108,192200,385610795,2180,2180,2180,2180,0
20241108,192100,385610795,2180,2180,2180,2180,0
20241108,192000,385610795,2180,2180,2180,2180,0
20241108,191900,385610795,2180,2180,2180,2180,0
20241108,191800,385610795,2180,2180,2180,2180,0
20241108,191700,385610795,2180,2180,2180,2180,0
20241108,191600,385610795,2180,2180,2180,2180,0
20241108,191500,385610795,2180,2180,2180,2180,0
20241108,191400,385610795,2180,2180,2180,2180,0
20241108,191300,385610795,2180,2180,2180,2180,0
20241108,191200,385610795,2180,2180,2180,2180,4125
20241108,191100,385610795,2180,2180,2180,2180,0
20241108,191000,385610795,2180,2180,2180,2180,0
20241108,190900,385610795,2180,2180,2180,2180,0
20241108,190800,385610795,2180,2180,2180,2180,0
20241108,190700,385610795,2180,2180,2180,2180,0
20241108,190600,385610795,2180,2180,2180,2180,0
20241108,190500,385610795,2180,2180,2180,2180,0
20241108,190400,385610795,2180,2180,2180,2180,0
20241108,190300,385610795,2180,2180,2180,2180,0
20241108,190200,385610795,2180,2180,2180,2180,0
20241108,190100,385610795,2180,2180,2180,2180,0
20241108,190000,385610795,2180,2180,2180,2180,0
20241108,185900,385610795,2180,2180,2180,2180,0
20241108,185800,385610795,2180,2180,2180,2180,0
20241108,185700,385610795,2180,2180,2180,2180,0
20241108,185600,385610795,2180,2180,2180,2180,0
20241108,185500,385610795,2180,2180,2180,2180,0
20241108,185400,385610795,2180,2180,2180,2180,0
20241108,185300,385610795,2180,2180,2180,2180,0
20241108,185200,385610795,2180,2180,2180,2180,0
20241108,185100,385610795,2180,2180,2180,2180,0
20241108,185000,385610795,2180,2180,2180,2180,0
20241108,184900,385610795,2180,2180,2180,2180,0
20241108,184800,385610795,2180,2180,2180,2180,0
20241108,184700,385610795,2180,2180,2180,2180,0
20241108,184600,385610795,2180,2180,2180,2180,0
20241108,184500,385610795,2180,2180,2180,2180,0
20241108,184400,385610795,2180,2180,2180,2180,0
20241108,184300,385610795,2180,2180,2180,2180,0
20241108,184200,385610795,2180,2180,2180,2180,4125
20241108,184100,385610795,2180,2180,2180,2180,0
20241108,184000,385610795,2180,2180,2180,2180,0
20241108,183900,385610795,2180,2180,2180,2180,0
20241108,183800,385610795,2180,2180,2180,2180,0
20241108,183700,385610795,2180,2180,2180,2180,0
20241108,183600,385610795,2180,2180,2180,2180,0
20241108,183500,385610795,2180,2180,2180,2180,0
20241108,183400,385610795,2180,2180,2180,2180,0
20241108,183300,385610795,2180,2180,2180,2180,0
20241108,183200,385610795,2180,2180,2180,2180,0
20241108,183100,385610795,2180,2180,2180,2180,0
20241108,183000,385610795,2180,2180,2180,2180,0
20241108,182900,385610795,2180,2180,2180,2180,0
20241108,182800,385610795,2180,2180,2180,2180,0
20241108,182700,385610795,2180,2180,2180,2180,0
20241108,182600,385610795,2180,2180,2180,2180,0
20241108,182500,385610795,2180,2180,2180,2180,0
20241108,182400,385610795,2180,2180,2180,2180,0
20241108,182300,385610795,2180,2180,2180,2180,0
20241108,182200,385610795,2180,2180,2180,2180,0
20241108,182100,385610795,2180,2180,2180,2180,0
20241108,182000,385610795,2180,2180,2180,2180,0
20241108,181900,385610795,2180,2180,2180,2180,0
20241108,181800,385610795,2180,2180,2180,2180,0
20241108,181700,385610795,2180,2180,2180,2180,0
20241108,181600,385610795,2180,2180,2180,2180,0
20241108,181500,385610795,2180,2180,2180,2180,0
20241108,181400,385610795,2180,2180,2180,2180,0
20241108,181300,385610795,2180,2180,2180,2180,0
20241108,181200,385610795,2180,2180,2180,2180,4125
20241108,181100,385610795,2180,2180,2180,2180,0
20241108,181000,385610795,2180,2180,2180,2180,0
20241108,180900,385610795,2180,2180,2180,2180,0
20241108,180800,385610795,2180,2180,2180,2180,0
20241108,180700,385610795,2180,2180,2180,2180,0
20241108,180600,385610795,2180,2180,2180,2180,0
20241108,180500,385610795,2180,2180,2180,2180,0
20241108,180400,385610795,2180,2180,2180,2180,0
20241108,180300,385610795,2180,2180,2180,2180,0
20241108,180200,385610795,2180,2180,2180,2180,0
20241108,180100,385610795,2180,2180,2180,2180,0
20241108,180000,385610795,2180,2180,2180,2180,0
20241108,175900,385610795,2180,2180,2180,2180,0
20241108,175800,385610795,2180,2180,2180,2180,0
20241108,175700,385610795,2180,2180,2180,2180,0
20241108,175600,385610795,2180,2180,2180,2180,0
20241108,175500,385610795,2180,2180,2180,2180,0
20241108,175400,385610795,2180,2180,2180,2180,0
20241108,175300,385610795,2180,2180,2180,2180,0
20241108,175200,385610795,2180,2180,2180,2180,0
20241108,175100,385610795,2180,2180,2180,2180,0
20241108,175000,385610795,2180,2180,2180,2180,0
20241108,174900,385610795,2180,2180,2180,2180,0
20241108,174800,385610795,2180,2180,2180,2180,0
20241108,174700,385610795,2180,2180,2180,2180,0
20241108,174600,385610795,2180,2180,2180,2180,0
20241108,174500,385610795,2180,2180,2180,2180,0
20241108,174400,385610795,2180,2180,2180,2180,0
20241108,174300,385610795,2180,2180,2180,2180,0
20241108,174200,385610795,2180,2180,2180,2180,4125
20241108,174100,385610795,2180,2180,2180,2180,0
20241108,174000,385610795,2180,2180,2180,2180,0
20241108,173900,385610795,2180,2180,2180,2180,0
20241108,173800,385610795,2180,2180,2180,2180,0
20241108,173700,385610795,2180,2180,2180,2180,0
20241108,173600,385610795,2180,2180,2180,2180,0
20241108,173500,385610795,2180,2180,2180,2180,0
20241108,173400,385610795,2180,2180,2180,2180,0
20241108,173300,385610795,2180,2180,2180,2180,0
20241108,173200,385610795,2180,2180,2180,2180,0
20241108,173100,385610795,2180,2180,2180,2180,0
20241108,173000,385610795,2180,2180,2180,2180,0
20241108,172900,385610795,2180,2180,2180,2180,0
20241108,172800,385610795,2180,2180,2180,2180,0
20241108,172700,385610795,2180,2180,2180,2180,0
20241108,172600,385610795,2180,2180,2180,2180,0
20241108,172500,385610795,2180,2180,2180,2180,0
20241108,172400,385610795,2180,2180,2180,2180,0
20241108,172300,385610795,2180,2180,2180,2180,0
20241108,172200,385610795,2180,2180,2180,2180,0
20241108,172100,385610795,2180,2180,2180,2180,0
20241108,172000,385610795,2180,2180,2180,2180,0
20241108,171900,385610795,2180,2180,2180,2180,0
20241108,171800,385610795,2180,2180,2180,2180,0
20241108,171700,385610795,2180,2180,2180,2180,0
20241108,171600,385610795,2180,2180,2180,2180,0
20241108,171500,385610795,2180,2180,2180,2180,0
20241108,171400,385610795,2180,2180,2180,2180,0
20241108,171300,385610795,2180,2180,2180,2180,0
20241108,171200,385610795,2180,2180,2180,2180,4125
20241108,171100,385610795,2180,2180,2180,2180,0
20241108,171000,385610795,2180,2180,2180,2180,0
20241108,170900,385610795,2180,2180,2180,2180,0
20241108,170800,385610795,2180,2180,2180,2180,0
20241108,170700,385610795,2180,2180,2180,2180,0
20241108,170600,385610795,2180,2180,2180,2180,0
20241108,170500,385610795,2180,2180,2180,2180,0
20241108,170400,385610795,2180,2180,2180,2180,0
20241108,170300,385610795,2180,2180,2180,2180,0
20241108,170200,385610795,2180,2180,2180,2180,0
20241108,170100,385610795,2180,2180,2180,2180,0
20241108,170000,385610795,2180,2180,2180,2180,0
20241108,165900,385610795,2180,2180,2180,2180,0
20241108,165800,385610795,2180,2180,2180,2180,0
20241108,165700,385610795,2180,2180,2180,2180,0
20241108,165600,385610795,2180,2180,2180,2180,0
20241108,165500,385610795,2180,2180,2180,2180,0
20241108,165400,385610795,2180,2180,2180,2180,0
20241108,165300,385610795,2180,2180,2180,2180,0
20241108,165200,385610795,2180,2180,2180,2180,0
20241108,165100,385610795,2180,2180,2180,2180,0
20241108,165000,385610795,2180,2180,2180,2180,0
20241108,164900,385610795,2180,2180,2180,2180,0
20241108,164800,385610795,2180,2180,2180,2180,0
20241108,164700,385610795,2180,2180,2180,2180,0
20241108,164600,385610795,2180,2180,2180,2180,0
20241108,164500,385610795,2180,2180,2180,2180,0
20241108,164400,385610795,2180,2180,2180,2180,0
20241108,164300,385610795,2180,2180,2180,2180,0
20241108,164200,385610795,2180,2180,2180,2180,4125
20241108,164100,385610795,2180,2180,2180,2180,0
20241108,164000,385610795,2180,2180,2180,2180,0
20241108,163900,385610795,2180,2180,2180,2180,0
20241108,163800,385610795,2180,2180,2180,2180,0
20241108,163700,385610795,2180,2180,2180,2180,0
20241108,163600,385610795,2180,2180,2180,2180,0
20241108,163500,385610795,2180,2180,2180,2180,0
20241108,163400,385610795,2180,2180,2180,2180,0
20241108,163300,385610795,2180,2180,2180,2180,0
20241108,163200,385610795,2180,2180,2180,2180,0
20241108,163100,385610795,2180,2180,2180,2180,0
20241108,163000,385610795,2180,2180,2180,2180,0
20241108,162900,385610795,2180,2180,2180,2180,0
20241108,162800,385610795,2180,2180,2180,2180,0
20241108,162700,385610795,2180,2180,2180,2180,0
20241108,162600,385610795,2180,2180,2180,2180,0
20241108,162500,385610795,2180,2180,2180,2180,0
20241108,162400,385610795,2180,2180,2180,2180,0
20241108,162300,385610795,2180,2180,2180,2180,0
20241108,162200,385610795,2180,2180,2180,2180,0
20241108,162100,385610795,2180,2180,2180,2180,0
20241108,162000,385610795,2180,2180,2180,2180,0
20241108,161900,385610795,2180,2180,2180,2180,0
20241108,161800,385610795,2180,2180,2180,2180,0
20241108,161700,385610795,2180,2180,2180,2180,0
20241108,161600,385610795,2180,2180,2180,2180,0
20241108,161500,385610795,2180,2180,2180,2180,0
20241108,161400,385610795,2180,2180,2180,2180,0
20241108,161300,385610795,2180,2180,2180,2180,0
20241108,161200,385610795,2180,2180,2180,2180,4125
20241108,161100,385610795,2180,2180,2180,2180,0
20241108,161000,385610795,2180,2180,2180,2180,0
20241108,160900,385610795,2180,2180,2180,2180,0
20241108,160800,385610795,2180,2180,2180,2180,0
20241108,160700,385610795,2180,2180,2180,2180,0
20241108,160600,385610795,2180,2180,2180,2180,0
20241108,160500,385610795,2180,2180,2180,2180,0
20241108,160400,385610795,2180,2180,2180,2180,0
20241108,160300,385610795,2180,2180,2180,2180,0
20241108,160200,385610795,2180,2180,2180,2180,0
20241108,160100,385610795,2180,2180,2180,2180,0
20241108,160000,385610795,2180,2180,2180,2180,0
20241108,155900,385610795,2180,2180,2180,2180,0
20241108,155800,385610795,2180,2180,2180,2180,0
20241108,155700,385610795,2180,2180,2180,2180,0
20241108,155600,385610795,2180,2180,2180,2180,0
20241108,155500,385610795,2180,2180,2180,2180,0
20241108,155400,385610795,2180,2180,2180,2180,0
20241108,155300,385610795,2180,2180,2180,2180,0
20241108,155200,385610795,2180,2180,2180,2180,0
20241108,155100,385610795,2180,2180,2180,2180,0
20241108,155000,385610795,2180,2180,2180,2180,0
20241108,154900,385610795,2180,2180,2180,2180,0
20241108,154800,385610795,2180,2180,2180,2180,0
20241108,154700,385610795,2180,2180,2180,2180,0
20241108,154600,385610795,2180,2180,2180,2180,0
20241108,154500,385610795,2180,2180,2180,2180,0
20241108,154400,385610795,2180,2180,2180,2180,0
20241108,154300,385610795,2180,2180,2180,2180,0
20241108,154200,385610795,2180,2180,2180,2180,4125
20241108,154100,385610795,2180,2180,2180,2180,0
20241108,154000,385610795,2180,2180,2180,2180,0
20241108,153900,385610795,2180,2180,2180,2180,0
20241108,153800,385610795,2180,2180,2180,2180,0
20241108,153700,385610795,2180,2180,2180,2180,0
20241108,153600,385610795,2180,2180,2180,2180,0
20241108,153500,385610795,2180,2180,2180,2180,0
20241108,153400,385610795,2180,2180,2180,2180,0
20241108,153300,385610795,2180,2180,2180,2180,0
20241108,153200,385610795,2180,2180,2180,2180,0
20241108,153100,385610795,2180,2180,2180,2180,0
20241108,153000,385610795,2180,2180,2180,2180,4125
20241108,152900,376618295,2190,2190,2190,2190,0
20241108,152800,376618295,2190,2190,2190,2190,0
20241108,152700,376618295,2190,2190,2190,2190,0
20241108,152600,376618295,2190,2190,2190,2190,0
20241108,152500,376618295,2190,2190,2190,2190,0
20241108,152400,376618295,2190,2190,2190,2190,0
20241108,152300,376618295,2190,2190,2190,2190,0
20241108,152200,376618295,2190,2190,2190,2190,0
20241108,152100,376618295,2190,2190,2190,2190,0
20241108,152000,376618295,2190,2190,2190,2190,0
20241108,151900,376618295,2190,2180,2190,2180,50
20241108,151800,376508945,2190,2190,2190,2180,218
20241108,151700,376031605,2190,2185,2190,2180,1062
20241108,151600,373707705,2185,2185,2190,2185,9
20241108,151500,373688010,2190,2190,2190,2180,74
20241108,151400,373526040,2185,2190,2190,2185,241
20241108,151300,372998750,2195,2195,2195,2195,1
20241108,151200,372996555,2190,2180,2195,2180,58
20241108,151100,372869685,2180,2190,2190,2180,3933
20241108,151000,364276030,2185,2185,2185,2185,594
20241108,150900,362978140,2185,2185,2185,2185,500
20241108,150800,361885640,2185,2195,2195,2185,7592
20241108,150700,345259155,2195,2195,2195,2190,1913
20241108,150600,341065120,2195,2195,2195,2195,3
20241108,150500,341058535,2195,2195,2200,2195,24
20241108,150400,341005850,2195,2195,2195,2195,0
20241108,150300,341005850,2195,2195,2195,2195,1
20241108,150200,341003655,2200,2195,2200,2195,373
20241108,150100,340184915,2190,2195,2195,2190,180
20241108,150000,339790710,2195,2195,2195,2195,0
20241108,145900,339790710,2195,2195,2195,2195,0
20241108,145800,339790710,2195,2195,2195,2195,523
20241108,145700,338642725,2200,2200,2200,2200,1
20241108,145600,338640525,2200,2200,2200,2200,0
20241108,145500,338640525,2200,2200,2200,2200,101
20241108,145400,338418325,2200,2200,2200,2200,100
20241108,145300,338198325,2200,2200,2200,2200,10
20241108,145200,338176325,2200,2200,2200,2200,1
20241108,145100,338174125,2195,2195,2195,2195,261
20241108,145000,337601230,2195,2195,2195,2195,455
20241108,144900,336602505,2195,2200,2200,2195,1503
20241108,144800,333303415,2200,2200,2200,2200,0
20241108,144700,333303415,2200,2195,2200,2195,51
20241108,144600,333191465,2200,2195,2200,2195,209
20241108,144500,332732405,2200,2200,2200,2200,3
20241108,144400,332725805,2195,2195,2195,2195,326
20241108,144300,332010235,2200,2195,2200,2195,693
20241108,144200,330489090,2195,2195,2200,2195,165
20241108,144100,330126910,2195,2195,2195,2195,2762
20241108,144000,324064320,2195,2195,2205,2195,802
20241108,143900,322303920,2205,2205,2205,2205,0
20241108,143800,322303920,2205,2205,2205,2205,1
20241108,143700,322301715,2195,2200,2200,2195,6572
20241108,143600,307873525,2200,2200,2200,2200,100
20241108,143500,307653525,2200,2200,2200,2200,843
20241108,143400,305798925,2195,2195,2195,2195,65
20241108,143300,305656250,2200,2200,2200,2200,0
20241108,143200,305656250,2200,2205,2205,2200,350
20241108,143100,304886245,2200,2200,2200,2200,131
20241108,143000,304598045,2205,2205,2205,2205,0
20241108,142900,304598045,2205,2205,2205,2205,20
20241108,142800,304553945,2205,2205,2205,2205,0
20241108,142700,304553945,2205,2205,2205,2205,0
20241108,142600,304553945,2205,2200,2205,2195,191
20241108,142500,304133600,2200,2200,2200,2200,500
20241108,142400,303033600,2200,2205,2205,2200,1320
20241108,142300,300129065,2205,2205,2205,2205,0
20241108,142200,300129065,2205,2205,2205,2205,0
20241108,142100,300129065,2205,2205,2205,2205,0
20241108,142000,300129065,2205,2205,2205,2205,4
20241108,141900,300120245,2205,2205,2205,2205,77
20241108,141800,299950460,2210,2210,2210,2210,1
20241108,141700,299948250,2210,2210,2210,2210,0
20241108,141600,299948250,2210,2210,2210,2210,1
20241108,141500,299946040,2210,2210,2210,2210,2
20241108,141400,299941620,2210,2210,2210,2210,4
20241108,141300,299932780,2210,2210,2210,2210,1
20241108,141200,299930570,2210,2210,2210,2210,6
20241108,141100,299917310,2210,2200,2210,2200,2520
20241108,141000,294373080,2200,2205,2205,2200,1330
20241108,140900,291441430,2210,2210,2210,2210,0
20241108,140800,291441430,2210,2210,2210,2210,48
20241108,140700,291335350,2210,2210,2210,2210,0
20241108,140600,291335350,2210,2210,2210,2210,0
20241108,140500,291335350,2210,2210,2210,2210,0
20241108,140400,291335350,2210,2210,2210,2210,0
20241108,140300,291335350,2210,2210,2210,2210,1
20241108,140200,291333140,2205,2205,2205,2205,0
20241108,140100,291333140,2205,2205,2205,2205,0
20241108,140000,291333140,2205,2205,2205,2205,0
20241108,135900,291333140,2205,2205,2205,2205,1000
20241108,135800,289128140,2210,2200,2210,2200,2
20241108,135700,289123730,2200,2210,2210,2200,1004
20241108,135600,286914185,2205,2205,2205,2200,6773
20241108,135500,272011615,2200,2205,2205,2200,10049
20241108,135400,249864695,2210,2215,2215,2210,1141
20241108,135300,247342985,2215,2215,2215,2210,2784
20241108,135200,241187870,2215,2215,2215,2215,0
20241108,135100,241187870,2215,2215,2215,2215,0
20241108,135000,241187870,2215,2215,2215,2215,115
20241108,134900,240933145,2220,2220,2220,2220,0
20241108,134800,240933145,2220,2220,2220,2220,2183
20241108,134700,236086885,2215,2215,2215,2215,0
20241108,134600,236086885,2215,2215,2215,2215,0
20241108,134500,236086885,2215,2210,2215,2210,2
20241108,134400,236082460,2210,2210,2210,2210,0
20241108,134300,236082460,2210,2210,2210,2210,1000
20241108,134200,233872460,2215,2210,2215,2210,368
20241108,134100,233058870,2220,2220,2220,2220,0
20241108,134000,233058870,2220,2220,2220,2220,0
20241108,133900,233058870,2220,2210,2220,2210,122
20241108,133800,232788965,2215,2215,2215,2215,0
20241108,133700,232788965,2215,2215,2215,2215,63
20241108,133600,232649420,2215,2215,2215,2215,11
20241108,133500,232625055,2210,2210,2210,2210,0
20241108,133400,232625055,2210,2210,2210,2210,1335
20241108,133300,229674705,2210,2210,2210,2210,0
20241108,133200,229674705,2210,2210,2210,2210,500
20241108,133100,228569705,2210,2210,2210,2210,0
20241108,133000,228569705,2210,2210,2210,2210,0
20241108,132900,228569705,2210,2210,2210,2210,0
20241108,132800,228569705,2210,2210,2210,2210,3895
20241108,132700,219961755,2210,2210,2210,2210,0
20241108,132600,219961755,2210,2210,2210,2210,0
20241108,132500,219961755,2210,2210,2210,2210,0
20241108,132400,219961755,2210,2215,2215,2210,1947
20241108,132300,215658135,2220,2220,2220,2220,1
20241108,132200,215655915,2215,2215,2215,2215,0
20241108,132100,215655915,2215,2220,2220,2215,136
20241108,132000,215354670,2220,2220,2220,2220,20
20241108,131900,215310270,2220,2220,2220,2220,1
20241108,131800,215308050,2215,2215,2215,2215,0
20241108,131700,215308050,2215,2215,2215,2215,0
20241108,131600,215308050,2215,2215,2215,2215,101
20241108,131500,215084335,2215,2215,2215,2215,1
20241108,131400,215082120,2210,2210,2210,2210,1429
20241108,131300,211924030,2215,2215,2215,2215,1001
20241108,131200,209706815,2215,2215,2215,2215,0
20241108,131100,209706815,2215,2215,2215,2215,1
20241108,131000,209704600,2215,2215,2215,2215,0
20241108,130900,209704600,2215,2215,2215,2215,9
20241108,130800,209684665,2210,2210,2210,2210,2454
20241108,130700,204261325,2210,2215,2215,2210,2153
20241108,130600,199503135,2215,2215,2215,2215,902
20241108,130500,197505205,2215,2215,2215,2215,100
20241108,130400,197283705,2215,2215,2215,2215,2178
20241108,130300,192459435,2220,2220,2220,2220,0
20241108,130200,192459435,2220,2220,2220,2220,50
20241108,130100,192348435,2220,2220,2220,2220,0
20241108,130000,192348435,2220,2220,2220,2220,0
20241108,125900,192348435,2220,2220,2220,2220,0
20241108,125800,192348435,2220,2220,2220,2220,176
20241108,125700,191957715,2220,2225,2225,2220,300
20241108,125600,191290965,2225,2225,2225,2225,100
20241108,125500,191068465,2225,2225,2225,2225,151
20241108,125400,190732490,2220,2225,2225,2220,140
20241108,125300,190421640,2225,2225,2225,2225,10
20241108,125200,190399390,2225,2225,2225,2225,50
20241108,125100,190288140,2225,2225,2225,2225,52
20241108,125000,190172440,2220,2220,2220,2220,0
20241108,124900,190172440,2220,2220,2220,2220,0
20241108,124800,190172440,2220,2220,2220,2220,0
20241108,124700,190172440,2220,2220,2220,2220,235
20241108,124600,189650740,2220,2220,2220,2220,0
20241108,124500,189650740,2220,2220,2220,2220,100
20241108,124400,189428740,2220,2220,2220,2220,0
20241108,124300,189428740,2220,2220,2220,2220,11432
20241108,124200,164049700,2220,2220,2220,2220,0
20241108,124100,164049700,2220,2220,2220,2220,0
20241108,124000,164049700,2220,2220,2220,2220,0
20241108,123900,164049700,2220,2220,2220,2220,0
20241108,123800,164049700,2220,2220,2220,2220,0
20241108,123700,164049700,2220,2220,2220,2220,500
20241108,123600,162939700,2220,2220,2220,2220,22
20241108,123500,162890860,2220,2225,2225,2220,10000
20241108,123400,140665460,2230,2230,2230,2230,0
20241108,123300,140665460,2230,2230,2230,2230,0
20241108,123200,140665460,2230,2225,2230,2225,26
20241108,123100,140607600,2225,2225,2225,2225,0
20241108,123000,140607600,2225,2225,2225,2225,0
20241108,122900,140607600,2225,2230,2230,2225,74
20241108,122800,140442915,2230,2230,2230,2230,0
20241108,122700,140442915,2230,2230,2230,2230,0
20241108,122600,140442915,2230,2230,2230,2230,0
20241108,122500,140442915,2230,2230,2230,2230,0
20241108,122400,140442915,2230,2230,2230,2230,1166
20241108,122300,137842735,2235,2235,2235,2235,0
20241108,122200,137842735,2235,2235,2235,2235,0
20241108,122100,137842735,2235,2235,2235,2235,0
20241108,122000,137842735,2235,2235,2235,2235,0
20241108,121900,137842735,2235,2235,2235,2235,0
20241108,121800,137842735,2235,2235,2235,2235,0
20241108,121700,137842735,2235,2235,2235,2235,0
20241108,121600,137842735,2235,2235,2235,2235,0
20241108,121500,137842735,2235,2235,2235,2235,0
20241108,121400,137842735,2235,2235,2235,2235,200
20241108,121300,137395735,2230,2230,2230,2230,0
20241108,121200,137395735,2230,2230,2230,2230,0
20241108,121100,137395735,2230,2230,2230,2230,4
20241108,121000,137386815,2230,2230,2230,2230,0
20241108,120900,137386815,2230,2230,2230,2230,0
20241108,120800,137386815,2230,2230,2230,2230,0
20241108,120700,137386815,2230,2230,2230,2230,0
20241108,120600,137386815,2230,2230,2230,2230,84
20241108,120500,137199495,2230,2230,2230,2230,548
20241108,120400,135977455,2230,2230,2230,2230,0
20241108,120300,135977455,2230,2230,2230,2230,0
20241108,120200,135977455,2230,2230,2230,2230,0
20241108,120100,135977455,2230,2230,2230,2230,0
20241108,120000,135977455,2230,2230,2230,2230,0
20241108,115900,135977455,2230,2230,2230,2230,0
20241108,115800,135977455,2230,2230,2230,2230,0
20241108,115700,135977455,2230,2230,2230,2230,0
20241108,115600,135977455,2230,2230,2230,2230,0
20241108,115500,135977455,2230,2230,2230,2230,0
20241108,115400,135977455,2230,2230,2230,2230,0
20241108,115300,135977455,2230,2230,2230,2230,0
20241108,115200,135977455,2230,2230,2230,2230,0
20241108,115100,135977455,2230,2230,2230,2230,0
20241108,115000,135977455,2230,2230,2230,2230,0
20241108,114900,135977455,2230,2230,2230,2230,0
20241108,114800,135977455,2230,2230,2230,2230,30
20241108,114700,135910555,2235,2235,2235,2235,0
20241108,114600,135910555,2235,2235,2235,2235,0
20241108,114500,135910555,2235,2235,2235,2235,0
20241108,114400,135910555,2235,2235,2235,2235,0
20241108,114300,135910555,2235,2235,2235,2235,0
20241108,114200,135910555,2235,2235,2235,2235,0
20241108,114100,135910555,2235,2235,2235,2235,0
20241108,114000,135910555,2235,2235,2235,2235,0
20241108,113900,135910555,2235,2235,2235,2235,0
20241108,113800,135910555,2235,2235,2235,2235,0
20241108,113700,135910555,2235,2235,2235,2235,0
20241108,113600,135910555,2235,2235,2235,2235,11
20241108,113500,135885970,2230,2230,2230,2230,0
20241108,113400,135885970,2230,2230,2230,2230,0
20241108,113300,135885970,2230,2230,2230,2230,0
20241108,113200,135885970,2230,2230,2230,2230,0
20241108,113100,135885970,2230,2230,2230,2230,96
20241108,113000,135671890,2230,2230,2230,2230,1
20241108,112900,135669660,2220,2220,2220,2220,20
20241108,112800,135625260,2235,2235,2235,2235,223
20241108,112700,135126855,2235,2235,2235,2235,0
20241108,112600,135126855,2235,2235,2235,2235,0
20241108,112500,135126855,2235,2235,2235,2235,1
20241108,112400,135124620,2225,2225,2225,2225,1964
20241108,112300,130754720,2235,2235,2235,2235,0
20241108,112200,130754720,2235,2230,2235,2225,7
20241108,112100,130739110,2235,2235,2235,2235,0
20241108,112000,130739110,2235,2235,2235,2235,0
20241108,111900,130739110,2235,2235,2235,2235,0
20241108,111800,130739110,2235,2235,2235,2235,0
20241108,111700,130739110,2235,2235,2235,2235,0
20241108,111600,130739110,2235,2235,2235,2235,0
20241108,111500,130739110,2235,2235,2235,2235,1
20241108,111400,130736875,2235,2235,2235,2235,0
20241108,111300,130736875,2235,2235,2235,2235,0
20241108,111200,130736875,2235,2235,2235,2235,14
20241108,111100,130705585,2225,2225,2225,2225,219
20241108,111000,130218310,2230,2230,2230,2230,780
20241108,110900,128478910,2225,2225,2225,2225,1
20241108,110800,128476685,2225,2225,2225,2225,0
20241108,110700,128476685,2225,2225,2225,2225,0
20241108,110600,128476685,2225,2225,2225,2225,0
20241108,110500,128476685,2225,2225,2225,2225,600
20241108,110400,127141685,2225,2225,2225,2225,834
20241108,110300,125286035,2235,2235,2235,2235,100
20241108,110200,125062535,2230,2230,2230,2230,0
20241108,110100,125062535,2230,2230,2230,2230,0
20241108,110000,125062535,2230,2230,2230,2230,0
20241108,105900,125062535,2230,2230,2230,2230,1000
20241108,105800,122832535,2230,2230,2230,2230,4
20241108,105700,122823615,2230,2230,2230,2230,0
20241108,105600,122823615,2230,2230,2230,2230,0
20241108,105500,122823615,2230,2230,2230,2230,0
20241108,105400,122823615,2230,2230,2230,2230,0
20241108,105300,122823615,2230,2230,2230,2230,0
20241108,105200,122823615,2230,2230,2230,2230,1
20241108,105100,122821385,2225,2225,2225,2225,458
20241108,105000,121802335,2230,2230,2230,2230,0
20241108,104900,121802335,2230,2230,2230,2230,0
20241108,104800,121802335,2230,2230,2230,2230,0
20241108,104700,121802335,2230,2230,2230,2230,235
20241108,104600,121278285,2230,2230,2230,2230,230
20241108,104500,120765385,2230,2230,2230,2230,80
20241108,104400,120586985,2230,2230,2230,2230,0
20241108,104300,120586985,2230,2230,2230,2230,1
20241108,104200,120584755,2230,2225,2230,2225,352
20241108,104100,119801550,2230,2230,2230,2230,0
20241108,104000,119801550,2230,2230,2230,2230,1
20241108,103900,119799320,2225,2225,2225,2225,0
20241108,103800,119799320,2225,2225,2225,2225,4
20241108,103700,119790420,2230,2230,2230,2230,0
20241108,103600,119790420,2230,2230,2230,2230,11
20241108,103500,119765890,2230,2230,2230,2230,16
20241108,103400,119730210,2225,2225,2225,2225,0
20241108,103300,119730210,2225,2225,2225,2225,0
20241108,103200,119730210,2225,2225,2225,2225,0
20241108,103100,119730210,2225,2225,2225,2225,0
20241108,103000,119730210,2225,2225,2225,2225,0
20241108,102900,119730210,2225,2225,2225,2225,116
20241108,102800,119472110,2235,2235,2235,2235,0
20241108,102700,119472110,2235,2235,2235,2235,0
20241108,102600,119472110,2235,2235,2235,2235,20
20241108,102500,119427410,2235,2235,2235,2235,0
20241108,102400,119427410,2235,2235,2235,2235,0
20241108,102300,119427410,2235,2235,2235,2235,0
20241108,102200,119427410,2235,2235,2235,2235,8
20241108,102100,119409530,2235,2235,2235,2235,2
20241108,102000,119405060,2225,2225,2225,2225,68
20241108,101900,119253760,2235,2235,2235,2235,0
20241108,101800,119253760,2235,2235,2235,2235,0
20241108,101700,119253760,2235,2235,2235,2235,0
20241108,101600,119253760,2235,2235,2235,2235,0
20241108,101500,119253760,2235,2235,2235,2235,0
20241108,101400,119253760,2235,2235,2235,2235,0
20241108,101300,119253760,2235,2235,2235,2235,0
20241108,101200,119253760,2235,2235,2235,2235,0
20241108,101100,119253760,2235,2235,2235,2235,0
20241108,101000,119253760,2235,2235,2235,2235,0
20241108,100900,119253760,2235,2235,2235,2235,0
20241108,100800,119253760,2235,2235,2235,2235,0
20241108,100700,119253760,2235,2235,2235,2235,1
20241108,100600,119251525,2235,2235,2235,2235,5
20241108,100500,119240350,2235,2235,2235,2235,1
20241108,100400,119238115,2235,2235,2235,2235,0
20241108,100300,119238115,2235,2235,2235,2235,1
20241108,100200,119235880,2230,2230,2230,2230,7
20241108,100100,119220270,2230,2230,2230,2230,136
20241108,100000,118916990,2225,2230,2230,2225,575
20241108,095900,117635740,2235,2235,2235,2235,0
20241108,095800,117635740,2235,2235,2235,2235,0
20241108,095700,117635740,2235,2235,2235,2235,0
20241108,095600,117635740,2235,2235,2235,2235,0
20241108,095500,117635740,2235,2235,2235,2235,0
20241108,095400,117635740,2235,2235,2235,2235,140
20241108,095300,117322840,2230,2230,2230,2230,20
20241108,095200,117278240,2230,2230,2230,2230,942
20241108,095100,115177580,2230,2230,2230,2230,0
20241108,095000,115177580,2230,2230,2230,2230,0
20241108,094900,115177580,2230,2230,2230,2230,50
20241108,094800,115066080,2235,2235,2235,2235,0
20241108,094700,115066080,2235,2235,2235,2235,1
20241108,094600,115063845,2230,2230,2230,2230,24
20241108,094500,115010325,2245,2245,2245,2245,0
20241108,094400,115010325,2245,2245,2245,2245,6
20241108,094300,114996855,2245,2245,2245,2245,100
20241108,094200,114772355,2245,2245,2245,2245,12
20241108,094100,114745415,2245,2245,2245,2245,150
20241108,094000,114408665,2245,2245,2245,2245,0
20241108,093900,114408665,2245,2245,2245,2245,100
20241108,093800,114184165,2245,2245,2245,2245,0
20241108,093700,114184165,2245,2245,2245,2245,0
20241108,093600,114184165,2245,2245,2245,2245,0
20241108,093500,114184165,2245,2245,2245,2245,100
20241108,093400,113959665,2245,2245,2245,2245,3
20241108,093300,113952930,2225,2225,2225,2225,0
20241108,093200,113952930,2225,2225,2225,2225,92
20241108,093100,113748230,2225,2225,2225,2225,0
20241108,093000,113748230,2225,2225,2225,2225,868
20241108,092900,111816930,2225,2250,2250,2225,300
20241108,092800,111146370,2245,2245,2245,2245,0
20241108,092700,111146370,2245,2245,2245,2245,1
20241108,092600,111144125,2250,2250,2250,2250,0
20241108,092500,111144125,2250,2250,2250,2250,0
20241108,092400,111144125,2250,2240,2250,2240,1111
20241108,092300,108648525,2230,2230,2230,2230,0
20241108,092200,108648525,2230,2230,2230,2230,74
20241108,092100,108483505,2230,2230,2230,2230,0
20241108,092000,108483505,2230,2230,2230,2230,0
20241108,091900,108483505,2230,2230,2230,2230,100
20241108,091800,108260505,2240,2240,2240,2240,1
20241108,091700,108258265,2240,2235,2240,2235,426
20241108,091600,107306150,2230,2235,2235,2230,1007
20241108,091500,105060505,2225,2225,2240,2225,69
20241108,091400,104906845,2225,2220,2240,2220,3052
20241108,091300,98088820,2220,2220,2230,2215,23691
20241108,091200,45424895,2220,2225,2225,2220,13342
20241108,091100,15777785,2245,2245,2245,2245,0
20241108,091000,15777785,2245,2245,2245,2245,387
20241108,090900,14908970,2220,2255,2255,2220,5793
20241108,090800,2017205,2255,2255,2255,2255,1
20241108,090700,2014950,2255,2255,2255,2255,0
20241108,090600,2014950,2255,2255,2255,2255,0
20241108,090500,2014950,2255,2255,2255,2255,46
20241108,090400,1911220,2255,2255,2255,2255,1
20241108,090300,1908965,2260,2255,2260,2255,100
20241108,090200,1682990,2255,2255,2255,2255,5
20241108,090100,1671715,2255,2245,2255,2245,644
20241108,090000,224500,2245,2245,2245,2245,100