KissMeData/089150/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,195700,3899989195,2455,2455,2455,2455,11652
20241106,195600,3899989195,2455,2455,2455,2455,0
20241106,195500,3899989195,2455,2455,2455,2455,0
20241106,195400,3899989195,2455,2455,2455,2455,0
20241106,195300,3899989195,2455,2455,2455,2455,0
20241106,195200,3899989195,2455,2455,2455,2455,0
20241106,195100,3899989195,2455,2455,2455,2455,0
20241106,195000,3899989195,2455,2455,2455,2455,0
20241106,194900,3899989195,2455,2455,2455,2455,0
20241106,194800,3899989195,2455,2455,2455,2455,0
20241106,194700,3899989195,2455,2455,2455,2455,0
20241106,194600,3899989195,2455,2455,2455,2455,0
20241106,194500,3899989195,2455,2455,2455,2455,0
20241106,194400,3899989195,2455,2455,2455,2455,0
20241106,194300,3899989195,2455,2455,2455,2455,0
20241106,194200,3899989195,2455,2455,2455,2455,0
20241106,194100,3899989195,2455,2455,2455,2455,0
20241106,194000,3899989195,2455,2455,2455,2455,0
20241106,193900,3899989195,2455,2455,2455,2455,0
20241106,193800,3899989195,2455,2455,2455,2455,0
20241106,193700,3899989195,2455,2455,2455,2455,0
20241106,193600,3899989195,2455,2455,2455,2455,0
20241106,193500,3899989195,2455,2455,2455,2455,0
20241106,193400,3899989195,2455,2455,2455,2455,0
20241106,193300,3899989195,2455,2455,2455,2455,0
20241106,193200,3899989195,2455,2455,2455,2455,0
20241106,193100,3899989195,2455,2455,2455,2455,0
20241106,193000,3899989195,2455,2455,2455,2455,0
20241106,192900,3899989195,2455,2455,2455,2455,0
20241106,192800,3899989195,2455,2455,2455,2455,0
20241106,192700,3899989195,2455,2455,2455,2455,11652
20241106,192600,3899989195,2455,2455,2455,2455,0
20241106,192500,3899989195,2455,2455,2455,2455,0
20241106,192400,3899989195,2455,2455,2455,2455,0
20241106,192300,3899989195,2455,2455,2455,2455,0
20241106,192200,3899989195,2455,2455,2455,2455,0
20241106,192100,3899989195,2455,2455,2455,2455,0
20241106,192000,3899989195,2455,2455,2455,2455,0
20241106,191900,3899989195,2455,2455,2455,2455,0
20241106,191800,3899989195,2455,2455,2455,2455,0
20241106,191700,3899989195,2455,2455,2455,2455,0
20241106,191600,3899989195,2455,2455,2455,2455,0
20241106,191500,3899989195,2455,2455,2455,2455,0
20241106,191400,3899989195,2455,2455,2455,2455,0
20241106,191300,3899989195,2455,2455,2455,2455,0
20241106,191200,3899989195,2455,2455,2455,2455,0
20241106,191100,3899989195,2455,2455,2455,2455,0
20241106,191000,3899989195,2455,2455,2455,2455,0
20241106,190900,3899989195,2455,2455,2455,2455,0
20241106,190800,3899989195,2455,2455,2455,2455,0
20241106,190700,3899989195,2455,2455,2455,2455,0
20241106,190600,3899989195,2455,2455,2455,2455,0
20241106,190500,3899989195,2455,2455,2455,2455,0
20241106,190400,3899989195,2455,2455,2455,2455,0
20241106,190300,3899989195,2455,2455,2455,2455,0
20241106,190200,3899989195,2455,2455,2455,2455,0
20241106,190100,3899989195,2455,2455,2455,2455,0
20241106,190000,3899989195,2455,2455,2455,2455,0
20241106,185900,3899989195,2455,2455,2455,2455,0
20241106,185800,3899989195,2455,2455,2455,2455,0
20241106,185700,3899989195,2455,2455,2455,2455,11652
20241106,185600,3899989195,2455,2455,2455,2455,0
20241106,185500,3899989195,2455,2455,2455,2455,0
20241106,185400,3899989195,2455,2455,2455,2455,0
20241106,185300,3899989195,2455,2455,2455,2455,0
20241106,185200,3899989195,2455,2455,2455,2455,0
20241106,185100,3899989195,2455,2455,2455,2455,0
20241106,185000,3899989195,2455,2455,2455,2455,0
20241106,184900,3899989195,2455,2455,2455,2455,0
20241106,184800,3899989195,2455,2455,2455,2455,0
20241106,184700,3899989195,2455,2455,2455,2455,0
20241106,184600,3899989195,2455,2455,2455,2455,0
20241106,184500,3899989195,2455,2455,2455,2455,0
20241106,184400,3899989195,2455,2455,2455,2455,0
20241106,184300,3899989195,2455,2455,2455,2455,0
20241106,184200,3899989195,2455,2455,2455,2455,0
20241106,184100,3899989195,2455,2455,2455,2455,0
20241106,184000,3899989195,2455,2455,2455,2455,0
20241106,183900,3899989195,2455,2455,2455,2455,0
20241106,183800,3899989195,2455,2455,2455,2455,0
20241106,183700,3899989195,2455,2455,2455,2455,0
20241106,183600,3899989195,2455,2455,2455,2455,0
20241106,183500,3899989195,2455,2455,2455,2455,0
20241106,183400,3899989195,2455,2455,2455,2455,0
20241106,183300,3899989195,2455,2455,2455,2455,0
20241106,183200,3899989195,2455,2455,2455,2455,0
20241106,183100,3899989195,2455,2455,2455,2455,0
20241106,183000,3899989195,2455,2455,2455,2455,0
20241106,182900,3899989195,2455,2455,2455,2455,0
20241106,182800,3899989195,2455,2455,2455,2455,0
20241106,182700,3899989195,2455,2455,2455,2455,11652
20241106,182600,3899989195,2455,2455,2455,2455,0
20241106,182500,3899989195,2455,2455,2455,2455,0
20241106,182400,3899989195,2455,2455,2455,2455,0
20241106,182300,3899989195,2455,2455,2455,2455,0
20241106,182200,3899989195,2455,2455,2455,2455,0
20241106,182100,3899989195,2455,2455,2455,2455,0
20241106,182000,3899989195,2455,2455,2455,2455,0
20241106,181900,3899989195,2455,2455,2455,2455,0
20241106,181800,3899989195,2455,2455,2455,2455,0
20241106,181700,3899989195,2455,2455,2455,2455,0
20241106,181600,3899989195,2455,2455,2455,2455,0
20241106,181500,3899989195,2455,2455,2455,2455,0
20241106,181400,3899989195,2455,2455,2455,2455,0
20241106,181300,3899989195,2455,2455,2455,2455,0
20241106,181200,3899989195,2455,2455,2455,2455,0
20241106,181100,3899989195,2455,2455,2455,2455,0
20241106,181000,3899989195,2455,2455,2455,2455,0
20241106,180900,3899989195,2455,2455,2455,2455,0
20241106,180800,3899989195,2455,2455,2455,2455,0
20241106,180700,3899989195,2455,2455,2455,2455,0
20241106,180600,3899989195,2455,2455,2455,2455,0
20241106,180500,3899989195,2455,2455,2455,2455,0
20241106,180400,3899989195,2455,2455,2455,2455,0
20241106,180300,3899989195,2455,2455,2455,2455,0
20241106,180200,3899989195,2455,2455,2455,2455,0
20241106,180100,3899989195,2455,2455,2455,2455,0
20241106,180000,3899989195,2455,2455,2455,2455,0
20241106,175900,3899989195,2455,2455,2455,2455,0
20241106,175800,3899989195,2455,2455,2455,2455,0
20241106,175700,3899989195,2455,2455,2455,2455,11652
20241106,175600,3899989195,2455,2455,2455,2455,0
20241106,175500,3899989195,2455,2455,2455,2455,0
20241106,175400,3899989195,2455,2455,2455,2455,0
20241106,175300,3899989195,2455,2455,2455,2455,0
20241106,175200,3899989195,2455,2455,2455,2455,0
20241106,175100,3899989195,2455,2455,2455,2455,0
20241106,175000,3899989195,2455,2455,2455,2455,0
20241106,174900,3899989195,2455,2455,2455,2455,0
20241106,174800,3899989195,2455,2455,2455,2455,0
20241106,174700,3899989195,2455,2455,2455,2455,0
20241106,174600,3899989195,2455,2455,2455,2455,0
20241106,174500,3899989195,2455,2455,2455,2455,0
20241106,174400,3899989195,2455,2455,2455,2455,0
20241106,174300,3899989195,2455,2455,2455,2455,0
20241106,174200,3899989195,2455,2455,2455,2455,0
20241106,174100,3899989195,2455,2455,2455,2455,0
20241106,174000,3899989195,2455,2455,2455,2455,0
20241106,173900,3899989195,2455,2455,2455,2455,0
20241106,173800,3899989195,2455,2455,2455,2455,0
20241106,173700,3899989195,2455,2455,2455,2455,0
20241106,173600,3899989195,2455,2455,2455,2455,0
20241106,173500,3899989195,2455,2455,2455,2455,0
20241106,173400,3899989195,2455,2455,2455,2455,0
20241106,173300,3899989195,2455,2455,2455,2455,0
20241106,173200,3899989195,2455,2455,2455,2455,0
20241106,173100,3899989195,2455,2455,2455,2455,0
20241106,173000,3899989195,2455,2455,2455,2455,0
20241106,172900,3899989195,2455,2455,2455,2455,0
20241106,172800,3899989195,2455,2455,2455,2455,0
20241106,172700,3899989195,2455,2455,2455,2455,11652
20241106,172600,3899989195,2455,2455,2455,2455,0
20241106,172500,3899989195,2455,2455,2455,2455,0
20241106,172400,3899989195,2455,2455,2455,2455,0
20241106,172300,3899989195,2455,2455,2455,2455,0
20241106,172200,3899989195,2455,2455,2455,2455,0
20241106,172100,3899989195,2455,2455,2455,2455,0
20241106,172000,3899989195,2455,2455,2455,2455,0
20241106,171900,3899989195,2455,2455,2455,2455,0
20241106,171800,3899989195,2455,2455,2455,2455,0
20241106,171700,3899989195,2455,2455,2455,2455,0
20241106,171600,3899989195,2455,2455,2455,2455,0
20241106,171500,3899989195,2455,2455,2455,2455,0
20241106,171400,3899989195,2455,2455,2455,2455,0
20241106,171300,3899989195,2455,2455,2455,2455,0
20241106,171200,3899989195,2455,2455,2455,2455,0
20241106,171100,3899989195,2455,2455,2455,2455,0
20241106,171000,3899989195,2455,2455,2455,2455,0
20241106,170900,3899989195,2455,2455,2455,2455,0
20241106,170800,3899989195,2455,2455,2455,2455,0
20241106,170700,3899989195,2455,2455,2455,2455,0
20241106,170600,3899989195,2455,2455,2455,2455,0
20241106,170500,3899989195,2455,2455,2455,2455,0
20241106,170400,3899989195,2455,2455,2455,2455,0
20241106,170300,3899989195,2455,2455,2455,2455,0
20241106,170200,3899989195,2455,2455,2455,2455,0
20241106,170100,3899989195,2455,2455,2455,2455,0
20241106,170000,3899989195,2455,2455,2455,2455,0
20241106,165900,3899989195,2455,2455,2455,2455,0
20241106,165800,3899989195,2455,2455,2455,2455,0
20241106,165700,3899989195,2455,2455,2455,2455,11652
20241106,165600,3899989195,2455,2455,2455,2455,0
20241106,165500,3899989195,2455,2455,2455,2455,0
20241106,165400,3899989195,2455,2455,2455,2455,0
20241106,165300,3899989195,2455,2455,2455,2455,0
20241106,165200,3899989195,2455,2455,2455,2455,0
20241106,165100,3899989195,2455,2455,2455,2455,0
20241106,165000,3899989195,2455,2455,2455,2455,0
20241106,164900,3899989195,2455,2455,2455,2455,0
20241106,164800,3899989195,2455,2455,2455,2455,0
20241106,164700,3899989195,2455,2455,2455,2455,0
20241106,164600,3899989195,2455,2455,2455,2455,0
20241106,164500,3899989195,2455,2455,2455,2455,0
20241106,164400,3899989195,2455,2455,2455,2455,0
20241106,164300,3899989195,2455,2455,2455,2455,0
20241106,164200,3899989195,2455,2455,2455,2455,0
20241106,164100,3899989195,2455,2455,2455,2455,0
20241106,164000,3899989195,2455,2455,2455,2455,0
20241106,163900,3899989195,2455,2455,2455,2455,0
20241106,163800,3899989195,2455,2455,2455,2455,0
20241106,163700,3899989195,2455,2455,2455,2455,0
20241106,163600,3899989195,2455,2455,2455,2455,0
20241106,163500,3899989195,2455,2455,2455,2455,0
20241106,163400,3899989195,2455,2455,2455,2455,0
20241106,163300,3899989195,2455,2455,2455,2455,0
20241106,163200,3899989195,2455,2455,2455,2455,0
20241106,163100,3899989195,2455,2455,2455,2455,0
20241106,163000,3899989195,2455,2455,2455,2455,0
20241106,162900,3899989195,2455,2455,2455,2455,0
20241106,162800,3899989195,2455,2455,2455,2455,0
20241106,162700,3899989195,2455,2455,2455,2455,11652
20241106,162600,3899989195,2455,2455,2455,2455,0
20241106,162500,3899989195,2455,2455,2455,2455,0
20241106,162400,3899989195,2455,2455,2455,2455,0
20241106,162300,3899989195,2455,2455,2455,2455,0
20241106,162200,3899989195,2455,2455,2455,2455,0
20241106,162100,3899989195,2455,2455,2455,2455,0
20241106,162000,3899989195,2455,2455,2455,2455,0
20241106,161900,3899989195,2455,2455,2455,2455,0
20241106,161800,3899989195,2455,2455,2455,2455,0
20241106,161700,3899989195,2455,2455,2455,2455,0
20241106,161600,3899989195,2455,2455,2455,2455,0
20241106,161500,3899989195,2455,2455,2455,2455,0
20241106,161400,3899989195,2455,2455,2455,2455,0
20241106,161300,3899989195,2455,2455,2455,2455,0
20241106,161200,3899989195,2455,2455,2455,2455,0
20241106,161100,3899989195,2455,2455,2455,2455,0
20241106,161000,3899989195,2455,2455,2455,2455,0
20241106,160900,3899989195,2455,2455,2455,2455,0
20241106,160800,3899989195,2455,2455,2455,2455,0
20241106,160700,3899989195,2455,2455,2455,2455,0
20241106,160600,3899989195,2455,2455,2455,2455,0
20241106,160500,3899989195,2455,2455,2455,2455,0
20241106,160400,3899989195,2455,2455,2455,2455,0
20241106,160300,3899989195,2455,2455,2455,2455,0
20241106,160200,3899989195,2455,2455,2455,2455,0
20241106,160100,3899989195,2455,2455,2455,2455,0
20241106,160000,3899989195,2455,2455,2455,2455,0
20241106,155900,3899989195,2455,2455,2455,2455,0
20241106,155800,3899989195,2455,2455,2455,2455,0
20241106,155700,3899989195,2455,2455,2455,2455,11652
20241106,155600,3899989195,2455,2455,2455,2455,0
20241106,155500,3899989195,2455,2455,2455,2455,0
20241106,155400,3899989195,2455,2455,2455,2455,0
20241106,155300,3899989195,2455,2455,2455,2455,0
20241106,155200,3899989195,2455,2455,2455,2455,0
20241106,155100,3899989195,2455,2455,2455,2455,0
20241106,155000,3899989195,2455,2455,2455,2455,0
20241106,154900,3899989195,2455,2455,2455,2455,0
20241106,154800,3899989195,2455,2455,2455,2455,0
20241106,154700,3899989195,2455,2455,2455,2455,0
20241106,154600,3899989195,2455,2455,2455,2455,0
20241106,154500,3899989195,2455,2455,2455,2455,0
20241106,154400,3899989195,2455,2455,2455,2455,0
20241106,154300,3899989195,2455,2455,2455,2455,0
20241106,154200,3899989195,2455,2455,2455,2455,0
20241106,154100,3899989195,2455,2455,2455,2455,0
20241106,154000,3899989195,2455,2455,2455,2455,0
20241106,153900,3899989195,2455,2455,2455,2455,0
20241106,153800,3899989195,2455,2455,2455,2455,0
20241106,153700,3899989195,2455,2455,2455,2455,0
20241106,153600,3899989195,2455,2455,2455,2455,0
20241106,153500,3899989195,2455,2455,2455,2455,0
20241106,153400,3899989195,2455,2455,2455,2455,0
20241106,153300,3899989195,2455,2455,2455,2455,0
20241106,153200,3899989195,2455,2455,2455,2455,0
20241106,153100,3899989195,2455,2455,2455,2455,0
20241106,153000,3899989195,2455,2455,2455,2455,11652
20241106,152900,3871383535,2465,2465,2465,2465,0
20241106,152800,3871383535,2465,2465,2465,2465,0
20241106,152700,3871383535,2465,2465,2465,2465,0
20241106,152600,3871383535,2465,2465,2465,2465,0
20241106,152500,3871383535,2465,2465,2465,2465,0
20241106,152400,3871383535,2465,2465,2465,2465,0
20241106,152300,3871383535,2465,2465,2465,2465,0
20241106,152200,3871383535,2465,2465,2465,2465,0
20241106,152100,3871383535,2465,2465,2465,2465,0
20241106,152000,3871383535,2465,2465,2465,2465,0
20241106,151900,3871383535,2465,2470,2470,2465,2509
20241106,151800,3865197355,2465,2465,2470,2465,4264
20241106,151700,3854686280,2465,2475,2475,2465,4321
20241106,151600,3844016215,2475,2470,2475,2470,1188
20241106,151500,3841081640,2470,2470,2475,2470,1822
20241106,151400,3836581280,2470,2470,2470,2470,27
20241106,151300,3836514590,2465,2475,2475,2465,5872
20241106,151200,3821997140,2475,2475,2475,2475,3537
20241106,151100,3813243065,2480,2480,2480,2475,173
20241106,151000,3812814200,2480,2485,2490,2480,7939
20241106,150900,3793117805,2485,2490,2490,2485,534
20241106,150800,3791790810,2490,2490,2490,2485,1069
20241106,150700,3789133350,2490,2490,2490,2490,1522
20241106,150600,3785343570,2485,2490,2490,2485,119
20241106,150500,3785047820,2485,2495,2495,2485,1843
20241106,150400,3780467935,2495,2490,2495,2485,2847
20241106,150300,3773388475,2495,2495,2495,2495,42
20241106,150200,3773283685,2495,2495,2495,2495,42
20241106,150100,3773178895,2495,2490,2495,2490,565
20241106,150000,3771771220,2495,2490,2495,2490,407
20241106,145900,3770757280,2495,2495,2495,2490,25
20241106,145800,3770694955,2490,2490,2490,2490,125
20241106,145700,3770383705,2495,2490,2495,2490,121
20241106,145600,3770082155,2495,2490,2495,2490,648
20241106,145500,3768468630,2495,2495,2495,2485,1291
20241106,145400,3765254545,2495,2500,2500,2495,82
20241106,145300,3765049655,2500,2500,2500,2500,805
20241106,145200,3763037155,2490,2500,2505,2490,1674
20241106,145100,3758868850,2500,2510,2515,2500,1052
20241106,145000,3756229130,2500,2490,2500,2485,6048
20241106,144900,3741193175,2500,2485,2500,2485,725
20241106,144800,3739390300,2490,2490,2490,2490,1030
20241106,144700,3736825600,2490,2495,2500,2490,497
20241106,144600,3735585055,2500,2500,2500,2500,0
20241106,144500,3735585055,2500,2500,2500,2490,949
20241106,144400,3733219860,2505,2500,2505,2490,541
20241106,144300,3731872150,2510,2500,2515,2500,1758
20241106,144200,3727465360,2510,2525,2525,2500,393
20241106,144100,3726480225,2520,2515,2525,2515,2502
20241106,144000,3720173070,2500,2500,2505,2500,13093
20241106,143900,3687376045,2500,2500,2500,2500,2
20241106,143800,3687371045,2495,2495,2495,2490,849
20241106,143700,3685252800,2495,2495,2495,2495,15
20241106,143600,3685215375,2490,2490,2490,2490,49
20241106,143500,3685093365,2495,2490,2495,2490,6
20241106,143400,3685078415,2495,2495,2495,2495,0
20241106,143300,3685078415,2495,2490,2495,2490,54
20241106,143200,3684943940,2495,2495,2495,2495,4
20241106,143100,3684933960,2495,2495,2495,2495,50
20241106,143000,3684809210,2495,2495,2495,2495,11
20241106,142900,3684781765,2485,2485,2485,2485,151
20241106,142800,3684406530,2485,2490,2490,2485,200
20241106,142700,3683909525,2490,2485,2495,2485,1593
20241106,142600,3679950750,2490,2490,2490,2490,326
20241106,142500,3679139010,2495,2495,2495,2495,1
20241106,142400,3679136515,2500,2500,2500,2490,1206
20241106,142300,3676132500,2500,2500,2500,2495,1779
20241106,142200,3671693450,2500,2505,2505,2500,5078
20241106,142100,3658975970,2510,2510,2510,2505,71
20241106,142000,3658797890,2505,2505,2505,2505,200
20241106,141900,3658296890,2505,2505,2505,2505,200
20241106,141800,3657795890,2505,2505,2505,2505,1816
20241106,141700,3653246810,2510,2505,2510,2505,455
20241106,141600,3652104930,2505,2510,2510,2505,155
20241106,141500,3651716280,2510,2510,2515,2510,21
20241106,141400,3651663565,2510,2510,2510,2510,165
20241106,141300,3651249415,2505,2505,2505,2505,362
20241106,141200,3650342605,2505,2500,2505,2500,590
20241106,141100,3648866095,2500,2505,2505,2500,1809
20241106,141000,3644343575,2505,2505,2505,2505,246
20241106,140900,3643727345,2505,2505,2510,2500,3729
20241106,140800,3634403365,2510,2510,2510,2510,58
20241106,140700,3634257785,2510,2510,2510,2510,0
20241106,140600,3634257785,2510,2510,2510,2510,88
20241106,140500,3634036905,2520,2520,2520,2520,72
20241106,140400,3633855465,2510,2515,2515,2510,146
20241106,140300,3633489000,2520,2520,2520,2520,300
20241106,140200,3632733000,2520,2520,2520,2520,1
20241106,140100,3632730480,2520,2505,2520,2505,551
20241106,140000,3631350210,2505,2505,2505,2505,0
20241106,135900,3631350210,2505,2505,2505,2505,343
20241106,135800,3630490995,2505,2500,2505,2500,3
20241106,135700,3630483490,2495,2495,2495,2495,12
20241106,135600,3630453550,2505,2500,2505,2495,6
20241106,135500,3630438535,2500,2500,2500,2495,217
20241106,135400,3629896040,2500,2505,2505,2500,943
20241106,135300,3627538520,2500,2505,2505,2500,471
20241106,135200,3626360625,2505,2505,2505,2505,57
20241106,135100,3626217840,2505,2510,2510,2505,6
20241106,135000,3626202805,2500,2505,2505,2500,625
20241106,134900,3624637455,2505,2505,2505,2505,51
20241106,134800,3624509700,2505,2505,2505,2505,90
20241106,134700,3624284250,2510,2510,2510,2510,970
20241106,134600,3621849550,2510,2515,2520,2510,13
20241106,134500,3621816905,2515,2505,2515,2505,311
20241106,134400,3621037760,2505,2510,2510,2505,100
20241106,134300,3620787255,2505,2510,2510,2505,2000
20241106,134200,3615773945,2520,2515,2520,2515,1111
20241106,134100,3612976185,2510,2510,2510,2510,10
20241106,134000,3612951085,2510,2500,2510,2500,775
20241106,133900,3611012755,2505,2500,2505,2500,21
20241106,133800,3610960250,2500,2500,2500,2500,274
20241106,133700,3610275250,2505,2500,2505,2500,5036
20241106,133600,3597664890,2500,2500,2500,2500,1
20241106,133500,3597662390,2495,2495,2495,2495,20
20241106,133400,3597612490,2485,2490,2495,2485,5036
20241106,133300,3585078230,2485,2490,2490,2485,538
20241106,133200,3583739760,2490,2490,2490,2490,685
20241106,133100,3582034110,2485,2485,2485,2485,221
20241106,133000,3581484925,2485,2485,2485,2485,1
20241106,132900,3581482440,2490,2490,2490,2490,400
20241106,132800,3580486440,2490,2490,2490,2490,0
20241106,132700,3580486440,2490,2490,2490,2490,0
20241106,132600,3580486440,2490,2485,2490,2485,1059
20241106,132500,3577854400,2485,2490,2495,2485,781
20241106,132400,3575913500,2495,2485,2495,2485,116
20241106,132300,3575625005,2490,2495,2495,2485,867
20241106,132200,3573465915,2495,2495,2495,2495,0
20241106,132100,3573465915,2495,2495,2495,2490,968
20241106,132000,3571055420,2495,2490,2495,2490,1917
20241106,131900,3566276015,2490,2490,2495,2490,510
20241106,131800,3565006060,2490,2490,2490,2485,70
20241106,131700,3564831910,2490,2495,2495,2490,264
20241106,131600,3564174490,2495,2485,2495,2485,1509
20241106,131500,3560417060,2490,2485,2490,2485,888
20241106,131400,3558210320,2485,2480,2485,2480,55
20241106,131300,3558073895,2485,2480,2490,2480,103
20241106,131200,3557818435,2490,2490,2490,2475,798
20241106,131100,3555843340,2475,2485,2485,2475,1440
20241106,131000,3552275770,2485,2485,2485,2485,150
20241106,130900,3551903020,2485,2485,2485,2485,342
20241106,130800,3551053150,2485,2485,2485,2485,1
20241106,130700,3551050665,2485,2485,2485,2485,661
20241106,130600,3549408080,2500,2485,2500,2485,848
20241106,130500,3547300575,2500,2485,2500,2485,12
20241106,130400,3547270620,2485,2495,2495,2485,4188
20241106,130300,3536849760,2500,2500,2500,2500,0
20241106,130200,3536849760,2500,2495,2505,2495,11
20241106,130100,3536822220,2495,2500,2500,2495,2619
20241106,130000,3530286155,2500,2495,2505,2495,1294
20241106,125900,3527053045,2495,2505,2505,2495,1410
20241106,125800,3523529260,2500,2500,2500,2500,304
20241106,125700,3522769260,2505,2495,2505,2490,3939
20241106,125600,3512947470,2500,2505,2505,2500,151
20241106,125500,3512569695,2495,2495,2495,2495,1141
20241106,125400,3509722900,2495,2505,2510,2490,3830
20241106,125300,3500161535,2505,2505,2505,2495,248
20241106,125200,3499540705,2505,2495,2505,2495,2631
20241106,125100,3492965490,2495,2490,2500,2490,1535
20241106,125000,3489140620,2485,2485,2485,2485,350
20241106,124900,3488270870,2480,2485,2490,2480,413
20241106,124800,3487245345,2485,2485,2485,2485,1017
20241106,124700,3484718100,2485,2485,2485,2480,79
20241106,124600,3484521935,2485,2480,2485,2475,2117
20241106,124500,3479275235,2490,2480,2490,2475,1111
20241106,124400,3476515420,2480,2470,2480,2470,1130
20241106,124300,3473719245,2470,2470,2470,2465,879
20241106,124200,3471548365,2470,2470,2470,2465,45
20241106,124100,3471437320,2465,2460,2465,2460,1236
20241106,124000,3468395755,2460,2455,2460,2450,2106
20241106,123900,3463225300,2445,2445,2455,2445,272
20241106,123800,3462560230,2455,2445,2455,2445,1388
20241106,123700,3459166490,2445,2445,2450,2445,4328
20241106,123600,3448583920,2445,2465,2465,2445,7415
20241106,123500,3430398085,2470,2465,2470,2460,4377
20241106,123400,3419629175,2460,2465,2465,2455,1670
20241106,123300,3415522015,2460,2475,2475,2460,1192
20241106,123200,3412583855,2465,2465,2475,2465,1974
20241106,123100,3407715895,2460,2455,2460,2450,3423
20241106,123000,3399320440,2460,2455,2465,2455,3812
20241106,122900,3389952125,2455,2445,2455,2440,2095
20241106,122800,3384835340,2450,2470,2470,2440,2731
20241106,122700,3378159315,2440,2465,2475,2435,23697
20241106,122600,3320110985,2460,2485,2500,2460,8027
20241106,122500,3300295595,2500,2510,2515,2470,19578
20241106,122400,3251593780,2520,2525,2525,2510,2800
20241106,122300,3244561220,2525,2520,2525,2520,170
20241106,122200,3244132350,2525,2525,2525,2525,280
20241106,122100,3243425350,2525,2515,2525,2515,519
20241106,122000,3242117275,2515,2515,2515,2505,1713
20241106,121900,3237817465,2510,2515,2515,2510,941
20241106,121800,3235453225,2520,2525,2525,2520,22
20241106,121700,3235397780,2525,2510,2525,2510,660
20241106,121600,3233735580,2510,2525,2525,2510,539
20241106,121500,3232380940,2530,2515,2530,2515,589
20241106,121400,3230899575,2515,2525,2530,2510,1254
20241106,121300,3227746140,2520,2525,2530,2520,503
20241106,121200,3226478565,2520,2530,2540,2520,3584
20241106,121100,3217439020,2535,2535,2535,2520,1136
20241106,121000,3214572710,2535,2510,2540,2505,4319
20241106,120900,3203682225,2520,2515,2520,2480,18928
20241106,120800,3156344925,2515,2530,2530,2515,8957
20241106,120700,3133764085,2530,2530,2540,2525,6708
20241106,120600,3116784285,2535,2540,2550,2535,5637
20241106,120500,3102477605,2545,2555,2555,2545,7124
20241106,120400,3084309490,2560,2560,2565,2555,1200
20241106,120300,3081238190,2570,2565,2570,2565,421
20241106,120200,3080157720,2570,2570,2570,2570,215
20241106,120100,3079605170,2570,2570,2570,2565,1086
20241106,120000,3076819420,2560,2560,2560,2560,251
20241106,115900,3076176860,2565,2560,2570,2560,205
20241106,115800,3075652025,2560,2560,2565,2560,972
20241106,115700,3073163650,2555,2570,2570,2555,576
20241106,115600,3071688480,2570,2555,2570,2555,993
20241106,115500,3069150125,2555,2565,2580,2555,3501
20241106,115400,3060176485,2570,2565,2570,2565,867
20241106,115300,3057949835,2565,2570,2575,2560,1113
20241106,115200,3055090760,2570,2560,2570,2560,901
20241106,115100,3052779730,2560,2560,2560,2555,168
20241106,115000,3052349970,2560,2555,2560,2555,617
20241106,114900,3050773395,2560,2550,2565,2550,2781
20241106,114800,3043675150,2550,2545,2550,2545,563
20241106,114700,3042242000,2545,2545,2560,2540,4270
20241106,114600,3031364185,2540,2565,2565,2540,10335
20241106,114500,3004981375,2565,2575,2585,2565,5739
20241106,114400,2990232445,2575,2580,2585,2575,4037
20241106,114300,2979831715,2580,2580,2585,2580,1306
20241106,114200,2976461995,2585,2585,2585,2580,709
20241106,114100,2974630730,2585,2585,2585,2570,404
20241106,114000,2973589205,2585,2570,2585,2565,3551
20241106,113900,2964464030,2570,2580,2585,2565,2633
20241106,113800,2957677495,2580,2570,2580,2565,2118
20241106,113700,2952232670,2570,2570,2570,2565,4065
20241106,113600,2941790625,2570,2565,2570,2565,224
20241106,113500,2941215555,2565,2575,2580,2560,4113
20241106,113400,2930653860,2570,2570,2580,2565,7353
20241106,113300,2911754455,2570,2580,2580,2565,5315
20241106,113200,2898088525,2575,2560,2585,2560,11710
20241106,113100,2868075335,2560,2605,2610,2555,27976
20241106,113000,2796026520,2605,2610,2620,2605,1998
20241106,112900,2790815230,2620,2610,2620,2610,2031
20241106,112800,2785502580,2620,2615,2620,2610,1573
20241106,112700,2781395895,2610,2615,2620,2610,2093
20241106,112600,2775922185,2615,2610,2615,2610,832
20241106,112500,2773750320,2605,2610,2615,2605,2212
20241106,112400,2767975830,2615,2610,2615,2605,1757
20241106,112300,2763390315,2615,2615,2620,2610,3512
20241106,112200,2754217675,2610,2605,2620,2605,1660
20241106,112100,2749879900,2615,2615,2615,2600,7563
20241106,112000,2730155325,2615,2605,2615,2600,5193
20241106,111900,2716622185,2610,2650,2650,2600,49018
20241106,111800,2588528675,2650,2645,2650,2640,621
20241106,111700,2586889170,2650,2640,2650,2630,7155
20241106,111600,2568021155,2635,2625,2645,2625,5902
20241106,111500,2552474740,2625,2650,2655,2625,26687
20241106,111400,2482105035,2650,2650,2655,2645,4611
20241106,111300,2469898005,2650,2655,2660,2650,5472
20241106,111200,2455384770,2660,2660,2660,2655,1104
20241106,111100,2452448820,2660,2660,2665,2655,6785
20241106,111000,2434391445,2665,2670,2670,2660,6518
20241106,110900,2417029855,2670,2670,2675,2665,3020
20241106,110800,2408971270,2670,2660,2670,2655,2669
20241106,110700,2401869100,2660,2660,2660,2655,954
20241106,110600,2399331645,2660,2645,2660,2645,4729
20241106,110500,2386793000,2645,2660,2675,2645,19669
20241106,110400,2334516850,2670,2700,2700,2650,42550
20241106,110300,2221162780,2705,2715,2725,2685,17667
20241106,110200,2173471600,2720,2740,2740,2695,14426
20241106,110100,2134440815,2715,2785,2800,2715,30189
20241106,110000,2051099800,2800,2700,2800,2700,62649
20241106,105900,1878249210,2710,2705,2710,2700,2152
20241106,105800,1872432350,2705,2715,2715,2705,1354
20241106,105700,1868769570,2710,2705,2710,2705,903
20241106,105600,1866324720,2710,2710,2710,2710,328
20241106,105500,1865435840,2710,2705,2710,2705,320
20241106,105400,1864570190,2705,2710,2710,2705,268
20241106,105300,1863845225,2705,2705,2705,2705,0
20241106,105200,1863845225,2705,2710,2710,2705,127
20241106,105100,1863501190,2710,2710,2710,2710,107
20241106,105000,1863211220,2705,2705,2705,2705,1081
20241106,104900,1860287115,2705,2700,2705,2700,186
20241106,104800,1859784590,2700,2695,2700,2695,1342
20241106,104700,1856163550,2695,2690,2695,2690,1187
20241106,104600,1852968330,2690,2705,2705,2685,13392
20241106,104500,1816868155,2705,2705,2705,2705,641
20241106,104400,1815134250,2705,2705,2705,2705,41
20241106,104300,1815023345,2705,2705,2705,2705,53
20241106,104200,1814879980,2715,2715,2715,2700,10200
20241106,104100,1787297680,2715,2710,2715,2710,380
20241106,104000,1786267725,2710,2715,2715,2710,1045
20241106,103900,1783435275,2715,2715,2715,2710,2727
20241106,103800,1776040410,2715,2715,2715,2715,232
20241106,103700,1775410530,2715,2715,2715,2710,839
20241106,103600,1773132660,2715,2720,2720,2710,4008
20241106,103500,1762260105,2720,2730,2730,2710,10665
20241106,103400,1733262160,2740,2745,2745,2735,151
20241106,103300,1732848875,2745,2725,2745,2725,418
20241106,103200,1731708705,2725,2725,2730,2720,2564
20241106,103100,1724729675,2725,2725,2730,2725,914
20241106,103000,1722236125,2725,2735,2740,2725,1054
20241106,102900,1719358245,2740,2735,2740,2730,38
20241106,102800,1719254230,2740,2730,2740,2730,1011
20241106,102700,1716494180,2735,2740,2745,2735,1172
20241106,102600,1713286535,2745,2745,2745,2745,200
20241106,102500,1712737535,2735,2735,2735,2735,1158
20241106,102400,1709570405,2730,2730,2735,2730,223
20241106,102300,1708961595,2735,2730,2735,2725,4241
20241106,102200,1697394925,2725,2725,2725,2725,32
20241106,102100,1697307725,2725,2725,2725,2720,1701
20241106,102000,1692674015,2720,2730,2730,2720,5386
20241106,101900,1677996370,2730,2730,2730,2730,619
20241106,101800,1676306500,2730,2735,2735,2730,376
20241106,101700,1675278695,2730,2740,2745,2730,9155
20241106,101600,1650268425,2745,2740,2745,2740,1707
20241106,101500,1645591230,2740,2745,2745,2740,1310
20241106,101400,1641998705,2745,2745,2745,2745,289
20241106,101300,1641205400,2745,2755,2755,2745,171
20241106,101200,1640735965,2755,2745,2755,2745,6
20241106,101100,1640719485,2755,2745,2755,2745,421
20241106,101000,1639563820,2745,2745,2750,2730,3875
20241106,100900,1628955180,2755,2755,2755,2745,291
20241106,100800,1628154365,2755,2750,2760,2750,1314
20241106,100700,1624540585,2765,2760,2775,2750,14686
20241106,100600,1584016425,2760,2765,2765,2760,5014
20241106,100500,1570162830,2765,2770,2775,2765,883
20241106,100400,1567718565,2775,2765,2775,2765,282
20241106,100300,1566938125,2765,2770,2770,2765,477
20241106,100200,1565619150,2775,2770,2775,2765,712
20241106,100100,1563650220,2770,2770,2770,2770,704
20241106,100000,1561700140,2775,2775,2780,2770,4167
20241106,095900,1550141005,2775,2785,2785,2775,1573
20241106,095800,1545769295,2785,2770,2785,2770,7565
20241106,095700,1524792610,2770,2750,2770,2750,670
20241106,095600,1522941320,2750,2755,2770,2750,1314
20241106,095500,1519312735,2755,2760,2760,2755,2412
20241106,095400,1512667655,2760,2760,2770,2755,1843
20241106,095300,1507582375,2760,2760,2770,2760,1910
20241106,095200,1502301670,2755,2770,2770,2750,6478
20241106,095100,1484413805,2765,2765,2765,2760,4420
20241106,095000,1472198320,2765,2735,2765,2735,2335
20241106,094900,1465788680,2735,2745,2760,2735,7550
20241106,094800,1445105135,2745,2760,2760,2740,9111
20241106,094700,1420050070,2760,2770,2770,2760,1063
20241106,094600,1417113555,2765,2765,2775,2760,2349
20241106,094500,1410610415,2765,2755,2765,2755,1359
20241106,094400,1406863375,2760,2775,2775,2760,8704
20241106,094300,1382793945,2775,2775,2780,2770,3826
20241106,094200,1372183570,2775,2780,2785,2775,6414
20241106,094100,1354353890,2780,2785,2785,2775,2334
20241106,094000,1347864855,2785,2790,2795,2785,3734
20241106,093900,1337453705,2790,2800,2805,2790,6895
20241106,093800,1318181955,2805,2775,2805,2760,17469
20241106,093700,1269425160,2755,2785,2785,2755,13297
20241106,093600,1232662320,2770,2790,2790,2770,11272
20241106,093500,1201371905,2790,2790,2795,2780,7829
20241106,093400,1179548655,2785,2785,2815,2770,21011
20241106,093300,1120952775,2790,2820,2820,2785,22123
20241106,093200,1059123190,2820,2775,2835,2760,76041
20241106,093100,846122555,2780,2760,2785,2735,10485
20241106,093000,817156210,2750,2735,2800,2735,70797
20241106,092900,620907570,2735,2720,2735,2720,835
20241106,092800,618625380,2710,2705,2715,2705,2348
20241106,092700,612266895,2710,2715,2715,2695,12528
20241106,092600,578421860,2715,2720,2730,2715,4658
20241106,092500,565766740,2720,2730,2730,2720,3167
20241106,092400,557135845,2725,2730,2740,2725,11465
20241106,092300,525835690,2730,2735,2735,2730,2484
20241106,092200,519053240,2735,2735,2735,2735,1914
20241106,092100,513818450,2735,2735,2740,2730,5135
20241106,092000,499772130,2735,2745,2755,2735,2818
20241106,091900,492044310,2745,2750,2755,2745,9852
20241106,091800,464937590,2750,2745,2750,2745,4890
20241106,091700,451511485,2745,2740,2745,2730,3718
20241106,091600,441329815,2740,2725,2740,2720,8227
20241106,091500,418847960,2725,2730,2730,2725,1405
20241106,091400,415014835,2730,2730,2735,2730,2820
20241106,091300,407315735,2735,2740,2740,2735,1557
20241106,091200,403052875,2735,2720,2735,2720,3475
20241106,091100,393555695,2725,2730,2740,2720,7154
20241106,091000,374025955,2740,2735,2745,2725,7561
20241106,090900,353338315,2730,2730,2735,2725,5308
20241106,090800,338842850,2725,2725,2730,2715,1715
20241106,090700,334170035,2725,2710,2725,2710,1602
20241106,090600,329813515,2710,2720,2720,2705,2717
20241106,090500,322456540,2720,2725,2725,2690,14603
20241106,090400,282945870,2725,2715,2730,2710,8242
20241106,090300,260567790,2715,2720,2785,2715,42322
20241106,090200,144524935,2720,2705,2725,2690,16246
20241106,090100,100635075,2710,2685,2710,2685,7150
20241106,090000,81306180,2685,2705,2710,2680,30127