KissMeData/089150/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,195700,885809140,2490,2490,2490,2490,3066
20241108,195600,885809140,2490,2490,2490,2490,0
20241108,195500,885809140,2490,2490,2490,2490,0
20241108,195400,885809140,2490,2490,2490,2490,0
20241108,195300,885809140,2490,2490,2490,2490,0
20241108,195200,885809140,2490,2490,2490,2490,0
20241108,195100,885809140,2490,2490,2490,2490,0
20241108,195000,885809140,2490,2490,2490,2490,0
20241108,194900,885809140,2490,2490,2490,2490,0
20241108,194800,885809140,2490,2490,2490,2490,0
20241108,194700,885809140,2490,2490,2490,2490,0
20241108,194600,885809140,2490,2490,2490,2490,0
20241108,194500,885809140,2490,2490,2490,2490,0
20241108,194400,885809140,2490,2490,2490,2490,0
20241108,194300,885809140,2490,2490,2490,2490,0
20241108,194200,885809140,2490,2490,2490,2490,0
20241108,194100,885809140,2490,2490,2490,2490,0
20241108,194000,885809140,2490,2490,2490,2490,0
20241108,193900,885809140,2490,2490,2490,2490,0
20241108,193800,885809140,2490,2490,2490,2490,0
20241108,193700,885809140,2490,2490,2490,2490,0
20241108,193600,885809140,2490,2490,2490,2490,0
20241108,193500,885809140,2490,2490,2490,2490,0
20241108,193400,885809140,2490,2490,2490,2490,0
20241108,193300,885809140,2490,2490,2490,2490,0
20241108,193200,885809140,2490,2490,2490,2490,0
20241108,193100,885809140,2490,2490,2490,2490,0
20241108,193000,885809140,2490,2490,2490,2490,0
20241108,192900,885809140,2490,2490,2490,2490,0
20241108,192800,885809140,2490,2490,2490,2490,0
20241108,192700,885809140,2490,2490,2490,2490,3066
20241108,192600,885809140,2490,2490,2490,2490,0
20241108,192500,885809140,2490,2490,2490,2490,0
20241108,192400,885809140,2490,2490,2490,2490,0
20241108,192300,885809140,2490,2490,2490,2490,0
20241108,192200,885809140,2490,2490,2490,2490,0
20241108,192100,885809140,2490,2490,2490,2490,0
20241108,192000,885809140,2490,2490,2490,2490,0
20241108,191900,885809140,2490,2490,2490,2490,0
20241108,191800,885809140,2490,2490,2490,2490,0
20241108,191700,885809140,2490,2490,2490,2490,0
20241108,191600,885809140,2490,2490,2490,2490,0
20241108,191500,885809140,2490,2490,2490,2490,0
20241108,191400,885809140,2490,2490,2490,2490,0
20241108,191300,885809140,2490,2490,2490,2490,0
20241108,191200,885809140,2490,2490,2490,2490,0
20241108,191100,885809140,2490,2490,2490,2490,0
20241108,191000,885809140,2490,2490,2490,2490,0
20241108,190900,885809140,2490,2490,2490,2490,0
20241108,190800,885809140,2490,2490,2490,2490,0
20241108,190700,885809140,2490,2490,2490,2490,0
20241108,190600,885809140,2490,2490,2490,2490,0
20241108,190500,885809140,2490,2490,2490,2490,0
20241108,190400,885809140,2490,2490,2490,2490,0
20241108,190300,885809140,2490,2490,2490,2490,0
20241108,190200,885809140,2490,2490,2490,2490,0
20241108,190100,885809140,2490,2490,2490,2490,0
20241108,190000,885809140,2490,2490,2490,2490,0
20241108,185900,885809140,2490,2490,2490,2490,0
20241108,185800,885809140,2490,2490,2490,2490,0
20241108,185700,885809140,2490,2490,2490,2490,3066
20241108,185600,885809140,2490,2490,2490,2490,0
20241108,185500,885809140,2490,2490,2490,2490,0
20241108,185400,885809140,2490,2490,2490,2490,0
20241108,185300,885809140,2490,2490,2490,2490,0
20241108,185200,885809140,2490,2490,2490,2490,0
20241108,185100,885809140,2490,2490,2490,2490,0
20241108,185000,885809140,2490,2490,2490,2490,0
20241108,184900,885809140,2490,2490,2490,2490,0
20241108,184800,885809140,2490,2490,2490,2490,0
20241108,184700,885809140,2490,2490,2490,2490,0
20241108,184600,885809140,2490,2490,2490,2490,0
20241108,184500,885809140,2490,2490,2490,2490,0
20241108,184400,885809140,2490,2490,2490,2490,0
20241108,184300,885809140,2490,2490,2490,2490,0
20241108,184200,885809140,2490,2490,2490,2490,0
20241108,184100,885809140,2490,2490,2490,2490,0
20241108,184000,885809140,2490,2490,2490,2490,0
20241108,183900,885809140,2490,2490,2490,2490,0
20241108,183800,885809140,2490,2490,2490,2490,0
20241108,183700,885809140,2490,2490,2490,2490,0
20241108,183600,885809140,2490,2490,2490,2490,0
20241108,183500,885809140,2490,2490,2490,2490,0
20241108,183400,885809140,2490,2490,2490,2490,0
20241108,183300,885809140,2490,2490,2490,2490,0
20241108,183200,885809140,2490,2490,2490,2490,0
20241108,183100,885809140,2490,2490,2490,2490,0
20241108,183000,885809140,2490,2490,2490,2490,0
20241108,182900,885809140,2490,2490,2490,2490,0
20241108,182800,885809140,2490,2490,2490,2490,0
20241108,182700,885809140,2490,2490,2490,2490,3066
20241108,182600,885809140,2490,2490,2490,2490,0
20241108,182500,885809140,2490,2490,2490,2490,0
20241108,182400,885809140,2490,2490,2490,2490,0
20241108,182300,885809140,2490,2490,2490,2490,0
20241108,182200,885809140,2490,2490,2490,2490,0
20241108,182100,885809140,2490,2490,2490,2490,0
20241108,182000,885809140,2490,2490,2490,2490,0
20241108,181900,885809140,2490,2490,2490,2490,0
20241108,181800,885809140,2490,2490,2490,2490,0
20241108,181700,885809140,2490,2490,2490,2490,0
20241108,181600,885809140,2490,2490,2490,2490,0
20241108,181500,885809140,2490,2490,2490,2490,0
20241108,181400,885809140,2490,2490,2490,2490,0
20241108,181300,885809140,2490,2490,2490,2490,0
20241108,181200,885809140,2490,2490,2490,2490,0
20241108,181100,885809140,2490,2490,2490,2490,0
20241108,181000,885809140,2490,2490,2490,2490,0
20241108,180900,885809140,2490,2490,2490,2490,0
20241108,180800,885809140,2490,2490,2490,2490,0
20241108,180700,885809140,2490,2490,2490,2490,0
20241108,180600,885809140,2490,2490,2490,2490,0
20241108,180500,885809140,2490,2490,2490,2490,0
20241108,180400,885809140,2490,2490,2490,2490,0
20241108,180300,885809140,2490,2490,2490,2490,0
20241108,180200,885809140,2490,2490,2490,2490,0
20241108,180100,885809140,2490,2490,2490,2490,0
20241108,180000,885809140,2490,2490,2490,2490,0
20241108,175900,885809140,2490,2490,2490,2490,0
20241108,175800,885809140,2490,2490,2490,2490,0
20241108,175700,885809140,2490,2490,2490,2490,3066
20241108,175600,885809140,2490,2490,2490,2490,0
20241108,175500,885809140,2490,2490,2490,2490,0
20241108,175400,885809140,2490,2490,2490,2490,0
20241108,175300,885809140,2490,2490,2490,2490,0
20241108,175200,885809140,2490,2490,2490,2490,0
20241108,175100,885809140,2490,2490,2490,2490,0
20241108,175000,885809140,2490,2490,2490,2490,0
20241108,174900,885809140,2490,2490,2490,2490,0
20241108,174800,885809140,2490,2490,2490,2490,0
20241108,174700,885809140,2490,2490,2490,2490,0
20241108,174600,885809140,2490,2490,2490,2490,0
20241108,174500,885809140,2490,2490,2490,2490,0
20241108,174400,885809140,2490,2490,2490,2490,0
20241108,174300,885809140,2490,2490,2490,2490,0
20241108,174200,885809140,2490,2490,2490,2490,0
20241108,174100,885809140,2490,2490,2490,2490,0
20241108,174000,885809140,2490,2490,2490,2490,0
20241108,173900,885809140,2490,2490,2490,2490,0
20241108,173800,885809140,2490,2490,2490,2490,0
20241108,173700,885809140,2490,2490,2490,2490,0
20241108,173600,885809140,2490,2490,2490,2490,0
20241108,173500,885809140,2490,2490,2490,2490,0
20241108,173400,885809140,2490,2490,2490,2490,0
20241108,173300,885809140,2490,2490,2490,2490,0
20241108,173200,885809140,2490,2490,2490,2490,0
20241108,173100,885809140,2490,2490,2490,2490,0
20241108,173000,885809140,2490,2490,2490,2490,0
20241108,172900,885809140,2490,2490,2490,2490,0
20241108,172800,885809140,2490,2490,2490,2490,0
20241108,172700,885809140,2490,2490,2490,2490,3066
20241108,172600,885809140,2490,2490,2490,2490,0
20241108,172500,885809140,2490,2490,2490,2490,0
20241108,172400,885809140,2490,2490,2490,2490,0
20241108,172300,885809140,2490,2490,2490,2490,0
20241108,172200,885809140,2490,2490,2490,2490,0
20241108,172100,885809140,2490,2490,2490,2490,0
20241108,172000,885809140,2490,2490,2490,2490,0
20241108,171900,885809140,2490,2490,2490,2490,0
20241108,171800,885809140,2490,2490,2490,2490,0
20241108,171700,885809140,2490,2490,2490,2490,0
20241108,171600,885809140,2490,2490,2490,2490,0
20241108,171500,885809140,2490,2490,2490,2490,0
20241108,171400,885809140,2490,2490,2490,2490,0
20241108,171300,885809140,2490,2490,2490,2490,0
20241108,171200,885809140,2490,2490,2490,2490,0
20241108,171100,885809140,2490,2490,2490,2490,0
20241108,171000,885809140,2490,2490,2490,2490,0
20241108,170900,885809140,2490,2490,2490,2490,0
20241108,170800,885809140,2490,2490,2490,2490,0
20241108,170700,885809140,2490,2490,2490,2490,0
20241108,170600,885809140,2490,2490,2490,2490,0
20241108,170500,885809140,2490,2490,2490,2490,0
20241108,170400,885809140,2490,2490,2490,2490,0
20241108,170300,885809140,2490,2490,2490,2490,0
20241108,170200,885809140,2490,2490,2490,2490,0
20241108,170100,885809140,2490,2490,2490,2490,0
20241108,170000,885809140,2490,2490,2490,2490,0
20241108,165900,885809140,2490,2490,2490,2490,0
20241108,165800,885809140,2490,2490,2490,2490,0
20241108,165700,885809140,2490,2490,2490,2490,3066
20241108,165600,885809140,2490,2490,2490,2490,0
20241108,165500,885809140,2490,2490,2490,2490,0
20241108,165400,885809140,2490,2490,2490,2490,0
20241108,165300,885809140,2490,2490,2490,2490,0
20241108,165200,885809140,2490,2490,2490,2490,0
20241108,165100,885809140,2490,2490,2490,2490,0
20241108,165000,885809140,2490,2490,2490,2490,0
20241108,164900,885809140,2490,2490,2490,2490,0
20241108,164800,885809140,2490,2490,2490,2490,0
20241108,164700,885809140,2490,2490,2490,2490,0
20241108,164600,885809140,2490,2490,2490,2490,0
20241108,164500,885809140,2490,2490,2490,2490,0
20241108,164400,885809140,2490,2490,2490,2490,0
20241108,164300,885809140,2490,2490,2490,2490,0
20241108,164200,885809140,2490,2490,2490,2490,0
20241108,164100,885809140,2490,2490,2490,2490,0
20241108,164000,885809140,2490,2490,2490,2490,0
20241108,163900,885809140,2490,2490,2490,2490,0
20241108,163800,885809140,2490,2490,2490,2490,0
20241108,163700,885809140,2490,2490,2490,2490,0
20241108,163600,885809140,2490,2490,2490,2490,0
20241108,163500,885809140,2490,2490,2490,2490,0
20241108,163400,885809140,2490,2490,2490,2490,0
20241108,163300,885809140,2490,2490,2490,2490,0
20241108,163200,885809140,2490,2490,2490,2490,0
20241108,163100,885809140,2490,2490,2490,2490,0
20241108,163000,885809140,2490,2490,2490,2490,0
20241108,162900,885809140,2490,2490,2490,2490,0
20241108,162800,885809140,2490,2490,2490,2490,0
20241108,162700,885809140,2490,2490,2490,2490,3066
20241108,162600,885809140,2490,2490,2490,2490,0
20241108,162500,885809140,2490,2490,2490,2490,0
20241108,162400,885809140,2490,2490,2490,2490,0
20241108,162300,885809140,2490,2490,2490,2490,0
20241108,162200,885809140,2490,2490,2490,2490,0
20241108,162100,885809140,2490,2490,2490,2490,0
20241108,162000,885809140,2490,2490,2490,2490,0
20241108,161900,885809140,2490,2490,2490,2490,0
20241108,161800,885809140,2490,2490,2490,2490,0
20241108,161700,885809140,2490,2490,2490,2490,0
20241108,161600,885809140,2490,2490,2490,2490,0
20241108,161500,885809140,2490,2490,2490,2490,0
20241108,161400,885809140,2490,2490,2490,2490,0
20241108,161300,885809140,2490,2490,2490,2490,0
20241108,161200,885809140,2490,2490,2490,2490,0
20241108,161100,885809140,2490,2490,2490,2490,0
20241108,161000,885809140,2490,2490,2490,2490,0
20241108,160900,885809140,2490,2490,2490,2490,0
20241108,160800,885809140,2490,2490,2490,2490,0
20241108,160700,885809140,2490,2490,2490,2490,0
20241108,160600,885809140,2490,2490,2490,2490,0
20241108,160500,885809140,2490,2490,2490,2490,0
20241108,160400,885809140,2490,2490,2490,2490,0
20241108,160300,885809140,2490,2490,2490,2490,0
20241108,160200,885809140,2490,2490,2490,2490,0
20241108,160100,885809140,2490,2490,2490,2490,0
20241108,160000,885809140,2490,2490,2490,2490,0
20241108,155900,885809140,2490,2490,2490,2490,0
20241108,155800,885809140,2490,2490,2490,2490,0
20241108,155700,885809140,2490,2490,2490,2490,3066
20241108,155600,885809140,2490,2490,2490,2490,0
20241108,155500,885809140,2490,2490,2490,2490,0
20241108,155400,885809140,2490,2490,2490,2490,0
20241108,155300,885809140,2490,2490,2490,2490,0
20241108,155200,885809140,2490,2490,2490,2490,0
20241108,155100,885809140,2490,2490,2490,2490,0
20241108,155000,885809140,2490,2490,2490,2490,0
20241108,154900,885809140,2490,2490,2490,2490,0
20241108,154800,885809140,2490,2490,2490,2490,0
20241108,154700,885809140,2490,2490,2490,2490,0
20241108,154600,885809140,2490,2490,2490,2490,0
20241108,154500,885809140,2490,2490,2490,2490,0
20241108,154400,885809140,2490,2490,2490,2490,0
20241108,154300,885809140,2490,2490,2490,2490,0
20241108,154200,885809140,2490,2490,2490,2490,0
20241108,154100,885809140,2490,2490,2490,2490,0
20241108,154000,885809140,2490,2490,2490,2490,0
20241108,153900,885809140,2490,2490,2490,2490,0
20241108,153800,885809140,2490,2490,2490,2490,0
20241108,153700,885809140,2490,2490,2490,2490,0
20241108,153600,885809140,2490,2490,2490,2490,0
20241108,153500,885809140,2490,2490,2490,2490,0
20241108,153400,885809140,2490,2490,2490,2490,0
20241108,153300,885809140,2490,2490,2490,2490,0
20241108,153200,885809140,2490,2490,2490,2490,0
20241108,153100,885809140,2490,2490,2490,2490,0
20241108,153000,885809140,2490,2490,2490,2490,3066
20241108,152900,878174800,2495,2495,2495,2495,0
20241108,152800,878174800,2495,2495,2495,2495,0
20241108,152700,878174800,2495,2495,2495,2495,0
20241108,152600,878174800,2495,2495,2495,2495,0
20241108,152500,878174800,2495,2495,2495,2495,0
20241108,152400,878174800,2495,2495,2495,2495,0
20241108,152300,878174800,2495,2495,2495,2495,0
20241108,152200,878174800,2495,2495,2495,2495,0
20241108,152100,878174800,2495,2495,2495,2495,0
20241108,152000,878174800,2495,2495,2495,2495,0
20241108,151900,878174800,2495,2495,2500,2495,117
20241108,151800,877882870,2495,2505,2505,2495,997
20241108,151700,875390080,2505,2505,2510,2505,225
20241108,151600,874826360,2505,2505,2505,2505,1
20241108,151500,874823855,2515,2500,2515,2500,16
20241108,151400,874783630,2490,2515,2515,2490,274
20241108,151300,874100840,2505,2505,2505,2505,20
20241108,151200,874050740,2510,2500,2510,2495,1033
20241108,151100,871461900,2500,2500,2500,2500,300
20241108,151000,870711900,2500,2500,2500,2500,90
20241108,150900,870486900,2500,2500,2500,2500,112
20241108,150800,870206900,2505,2505,2505,2505,0
20241108,150700,870206900,2505,2495,2505,2495,100
20241108,150600,869957320,2495,2495,2495,2495,808
20241108,150500,867941360,2495,2495,2500,2495,5699
20241108,150400,853722205,2495,2500,2500,2495,4368
20241108,150300,842822945,2505,2505,2505,2505,0
20241108,150200,842822945,2505,2505,2505,2505,68
20241108,150100,842652605,2505,2505,2505,2505,1
20241108,150000,842650100,2505,2505,2505,2505,561
20241108,145900,841244795,2520,2520,2520,2520,0
20241108,145800,841244795,2520,2515,2520,2515,501
20241108,145700,839982455,2515,2515,2515,2515,1
20241108,145600,839979940,2505,2505,2505,2505,0
20241108,145500,839979940,2505,2505,2505,2505,6
20241108,145400,839964910,2510,2510,2510,2510,156
20241108,145300,839573350,2510,2510,2510,2510,0
20241108,145200,839573350,2510,2505,2510,2505,25
20241108,145100,839510660,2495,2495,2495,2495,0
20241108,145000,839510660,2495,2495,2495,2495,200
20241108,144900,839011660,2500,2500,2500,2500,138
20241108,144800,838666660,2500,2500,2500,2500,230
20241108,144700,838091660,2500,2500,2500,2500,199
20241108,144600,837594160,2500,2500,2500,2500,0
20241108,144500,837594160,2500,2500,2500,2500,48
20241108,144400,837474160,2500,2500,2500,2500,100
20241108,144300,837224160,2495,2495,2495,2495,700
20241108,144200,835477660,2500,2500,2500,2500,3
20241108,144100,835470160,2500,2505,2505,2500,11504
20241108,144000,806682030,2510,2515,2520,2510,533
20241108,143900,805343750,2510,2510,2510,2510,0
20241108,143800,805343750,2510,2510,2510,2510,768
20241108,143700,803416070,2515,2515,2515,2515,200
20241108,143600,802913070,2515,2515,2515,2515,100
20241108,143500,802661570,2520,2520,2520,2520,0
20241108,143400,802661570,2520,2520,2520,2520,0
20241108,143300,802661570,2520,2520,2520,2520,0
20241108,143200,802661570,2520,2520,2520,2520,0
20241108,143100,802661570,2520,2520,2520,2520,29
20241108,143000,802588490,2510,2510,2510,2510,398
20241108,142900,801589510,2510,2510,2510,2510,2500
20241108,142800,795314510,2510,2510,2510,2510,494
20241108,142700,794074570,2510,2510,2510,2510,0
20241108,142600,794074570,2510,2520,2520,2510,1337
20241108,142500,790714385,2525,2525,2525,2525,0
20241108,142400,790714385,2525,2525,2525,2515,1142
20241108,142300,787830925,2525,2525,2525,2525,100
20241108,142200,787578425,2515,2515,2515,2515,3
20241108,142100,787570880,2515,2520,2520,2515,200
20241108,142000,787067730,2515,2520,2520,2515,1500
20241108,141900,783294755,2520,2520,2520,2520,5
20241108,141800,783282155,2515,2515,2515,2515,0
20241108,141700,783282155,2515,2520,2520,2515,1350
20241108,141600,779882935,2520,2520,2520,2520,0
20241108,141500,779882935,2520,2520,2520,2520,50
20241108,141400,779756935,2530,2530,2530,2530,226
20241108,141300,779185155,2530,2530,2530,2530,70
20241108,141200,779008055,2530,2530,2530,2530,0
20241108,141100,779008055,2530,2530,2530,2520,1848
20241108,141000,774336075,2530,2525,2530,2525,12
20241108,140900,774305770,2525,2525,2525,2525,6
20241108,140800,774290620,2525,2525,2525,2525,25
20241108,140700,774227495,2525,2525,2525,2525,500
20241108,140600,772964995,2525,2525,2525,2525,36
20241108,140500,772874095,2525,2525,2525,2525,1
20241108,140400,772871570,2520,2520,2520,2520,0
20241108,140300,772871570,2520,2520,2520,2520,0
20241108,140200,772871570,2520,2520,2520,2520,0
20241108,140100,772871570,2520,2520,2520,2520,53
20241108,140000,772738010,2515,2515,2515,2515,0
20241108,135900,772738010,2515,2515,2515,2515,0
20241108,135800,772738010,2515,2515,2515,2515,1
20241108,135700,772735495,2515,2515,2515,2515,245
20241108,135600,772119320,2515,2515,2515,2515,0
20241108,135500,772119320,2515,2515,2515,2515,0
20241108,135400,772119320,2515,2515,2515,2515,20
20241108,135300,772069020,2525,2515,2525,2515,3838
20241108,135200,762414415,2520,2520,2520,2520,135
20241108,135100,762074215,2520,2520,2520,2520,412
20241108,135000,761035975,2520,2520,2520,2520,100
20241108,134900,760783975,2520,2520,2520,2520,105
20241108,134800,760519375,2525,2525,2525,2525,0
20241108,134700,760519375,2525,2525,2525,2525,0
20241108,134600,760519375,2525,2515,2525,2515,85
20241108,134500,760305590,2525,2515,2525,2515,484
20241108,134400,759087490,2515,2515,2515,2515,0
20241108,134300,759087490,2515,2520,2520,2515,300
20241108,134200,758332590,2525,2525,2525,2525,0
20241108,134100,758332590,2525,2525,2525,2525,79
20241108,134000,758133115,2515,2515,2515,2515,0
20241108,133900,758133115,2515,2515,2515,2515,2
20241108,133800,758128085,2525,2525,2525,2525,0
20241108,133700,758128085,2525,2525,2525,2525,60
20241108,133600,757976585,2525,2525,2525,2525,942
20241108,133500,755598035,2515,2520,2520,2515,500
20241108,133400,754340320,2525,2525,2525,2525,1004
20241108,133300,751805220,2515,2515,2515,2515,432
20241108,133200,750718740,2515,2515,2515,2515,0
20241108,133100,750718740,2515,2515,2515,2515,663
20241108,133000,749051295,2520,2520,2520,2520,3016
20241108,132900,741450975,2520,2520,2520,2520,1000
20241108,132800,738930975,2520,2525,2530,2520,3361
20241108,132700,730459075,2530,2530,2530,2530,10
20241108,132600,730433775,2525,2525,2525,2525,319
20241108,132500,729628300,2530,2530,2530,2530,0
20241108,132400,729628300,2530,2515,2530,2515,139
20241108,132300,729277215,2515,2525,2525,2515,1797
20241108,132200,724753590,2525,2525,2525,2525,0
20241108,132100,724753590,2525,2525,2525,2525,0
20241108,132000,724753590,2525,2525,2525,2525,111
20241108,131900,724473315,2535,2535,2535,2535,0
20241108,131800,724473315,2535,2535,2535,2535,0
20241108,131700,724473315,2535,2530,2535,2530,118
20241108,131600,724174190,2535,2535,2535,2535,0
20241108,131500,724174190,2535,2535,2535,2535,0
20241108,131400,724174190,2535,2535,2535,2535,9
20241108,131300,724151375,2530,2530,2530,2530,0
20241108,131200,724151375,2530,2530,2535,2530,346
20241108,131100,723275770,2535,2535,2535,2535,1
20241108,131000,723273235,2535,2530,2535,2530,3001
20241108,130900,715680700,2525,2525,2525,2525,0
20241108,130800,715680700,2525,2525,2525,2525,500
20241108,130700,714418200,2525,2525,2525,2525,1000
20241108,130600,711893200,2520,2520,2520,2520,196
20241108,130500,711399280,2520,2520,2520,2520,839
20241108,130400,709285000,2520,2525,2525,2520,114
20241108,130300,708997605,2520,2520,2520,2520,0
20241108,130200,708997605,2520,2520,2520,2520,0
20241108,130100,708997605,2520,2520,2520,2520,50
20241108,130000,708871605,2530,2530,2530,2530,30
20241108,125900,708795705,2530,2515,2530,2515,7
20241108,125800,708778085,2530,2530,2530,2530,0
20241108,125700,708778085,2530,2530,2530,2530,1
20241108,125600,708775555,2530,2530,2530,2530,0
20241108,125500,708775555,2530,2530,2530,2530,81
20241108,125400,708570625,2530,2525,2530,2525,407
20241108,125300,707542945,2525,2525,2525,2525,11
20241108,125200,707515170,2525,2520,2525,2520,69
20241108,125100,707341280,2520,2520,2520,2520,0
20241108,125000,707341280,2520,2520,2520,2520,1
20241108,124900,707338760,2520,2520,2520,2520,20
20241108,124800,707288360,2520,2520,2520,2520,1
20241108,124700,707285840,2510,2510,2510,2510,1222
20241108,124600,704218620,2510,2510,2510,2510,387
20241108,124500,703247250,2520,2520,2520,2520,38
20241108,124400,703151490,2520,2520,2520,2520,0
20241108,124300,703151490,2520,2520,2520,2520,0
20241108,124200,703151490,2520,2520,2520,2520,0
20241108,124100,703151490,2520,2520,2520,2520,0
20241108,124000,703151490,2520,2520,2520,2520,388
20241108,123900,702173730,2510,2510,2510,2510,0
20241108,123800,702173730,2510,2510,2510,2510,2
20241108,123700,702168710,2510,2510,2510,2510,0
20241108,123600,702168710,2510,2510,2510,2510,0
20241108,123500,702168710,2510,2515,2515,2510,1208
20241108,123400,699135830,2515,2515,2515,2515,0
20241108,123300,699135830,2515,2515,2515,2515,0
20241108,123200,699135830,2515,2515,2515,2515,13
20241108,123100,699103135,2515,2515,2515,2515,4
20241108,123000,699093075,2515,2515,2515,2515,0
20241108,122900,699093075,2515,2515,2515,2515,0
20241108,122800,699093075,2515,2515,2515,2515,2
20241108,122700,699088045,2515,2515,2515,2515,0
20241108,122600,699088045,2515,2515,2515,2515,0
20241108,122500,699088045,2515,2515,2515,2515,100
20241108,122400,698836545,2515,2515,2515,2515,1
20241108,122300,698834030,2515,2515,2520,2515,622
20241108,122200,697269695,2520,2520,2520,2520,0
20241108,122100,697269695,2520,2520,2520,2520,0
20241108,122000,697269695,2520,2520,2520,2520,0
20241108,121900,697269695,2520,2520,2520,2520,20
20241108,121800,697219295,2525,2525,2525,2525,0
20241108,121700,697219295,2525,2525,2525,2525,42
20241108,121600,697113245,2510,2510,2510,2510,0
20241108,121500,697113245,2510,2510,2510,2510,1
20241108,121400,697110735,2515,2515,2515,2515,1500
20241108,121300,693338235,2520,2520,2520,2520,119
20241108,121200,693038355,2520,2520,2520,2520,0
20241108,121100,693038355,2520,2530,2530,2520,1020
20241108,121000,690467755,2535,2535,2535,2535,0
20241108,120900,690467755,2535,2520,2535,2520,194
20241108,120800,689977930,2530,2530,2530,2530,7
20241108,120700,689960220,2530,2530,2530,2530,1
20241108,120600,689957690,2530,2535,2535,2530,111
20241108,120500,689676805,2535,2535,2535,2535,7
20241108,120400,689659060,2535,2530,2535,2530,96
20241108,120300,689415785,2535,2530,2535,2530,52
20241108,120200,689284220,2530,2530,2530,2530,10
20241108,120100,689258920,2530,2530,2530,2530,39
20241108,120000,689160250,2535,2535,2535,2535,0
20241108,115900,689160250,2535,2535,2535,2535,0
20241108,115800,689160250,2535,2535,2535,2535,209
20241108,115700,688630435,2535,2530,2535,2530,198
20241108,115600,688128510,2530,2530,2530,2530,100
20241108,115500,687875510,2535,2520,2535,2520,261
20241108,115400,687213890,2525,2535,2535,2525,839
20241108,115300,685095405,2540,2540,2540,2540,0
20241108,115200,685095405,2540,2525,2540,2525,768
20241108,115100,683155725,2525,2525,2525,2525,0
20241108,115000,683155725,2525,2520,2525,2520,12
20241108,114900,683125430,2515,2515,2515,2515,3
20241108,114800,683117885,2525,2525,2525,2525,0
20241108,114700,683117885,2525,2525,2525,2525,6
20241108,114600,683102735,2515,2515,2515,2515,4
20241108,114500,683092675,2520,2520,2520,2520,100
20241108,114400,682840675,2520,2520,2520,2520,9
20241108,114300,682817995,2520,2520,2520,2520,1300
20241108,114200,679541995,2520,2520,2520,2520,111
20241108,114100,679262275,2520,2520,2520,2520,0
20241108,114000,679262275,2520,2520,2520,2520,0
20241108,113900,679262275,2520,2520,2520,2520,0
20241108,113800,679262275,2520,2520,2520,2520,50
20241108,113700,679136275,2520,2515,2520,2515,411
20241108,113600,678102410,2520,2520,2520,2520,0
20241108,113500,678102410,2520,2520,2520,2520,0
20241108,113400,678102410,2520,2520,2520,2520,1
20241108,113300,678099890,2525,2525,2525,2525,0
20241108,113200,678099890,2525,2525,2525,2525,0
20241108,113100,678099890,2525,2525,2525,2525,0
20241108,113000,678099890,2525,2525,2525,2525,0
20241108,112900,678099890,2525,2525,2525,2525,0
20241108,112800,678099890,2525,2525,2525,2525,0
20241108,112700,678099890,2525,2525,2525,2525,0
20241108,112600,678099890,2525,2520,2525,2505,12
20241108,112500,678069700,2525,2525,2525,2525,0
20241108,112400,678069700,2525,2525,2525,2525,157
20241108,112300,677673275,2515,2515,2515,2515,35
20241108,112200,677585250,2525,2525,2525,2525,0
20241108,112100,677585250,2525,2525,2525,2525,0
20241108,112000,677585250,2525,2525,2525,2525,100
20241108,111900,677332750,2505,2505,2505,2505,0
20241108,111800,677332750,2505,2505,2505,2505,601
20241108,111700,675827245,2505,2505,2505,2505,0
20241108,111600,675827245,2505,2505,2505,2505,0
20241108,111500,675827245,2505,2510,2510,2505,4000
20241108,111400,665805970,2510,2510,2510,2510,0
20241108,111300,665805970,2510,2510,2510,2510,200
20241108,111200,665303970,2510,2510,2510,2510,0
20241108,111100,665303970,2510,2510,2510,2510,1
20241108,111000,665301460,2525,2525,2525,2525,1
20241108,110900,665298935,2510,2525,2525,2510,41
20241108,110800,665196010,2520,2520,2520,2520,40
20241108,110700,665095210,2525,2525,2525,2525,0
20241108,110600,665095210,2525,2525,2525,2525,0
20241108,110500,665095210,2525,2510,2525,2510,193
20241108,110400,664610735,2525,2510,2525,2510,501
20241108,110300,663353210,2525,2505,2525,2505,63
20241108,110200,663195190,2505,2505,2505,2505,3000
20241108,110100,655680190,2505,2505,2505,2505,5
20241108,110000,655667665,2505,2520,2520,2505,1198
20241108,105900,652662195,2515,2515,2515,2515,0
20241108,105800,652662195,2515,2515,2515,2515,0
20241108,105700,652662195,2515,2515,2515,2515,0
20241108,105600,652662195,2515,2515,2515,2505,5644
20241108,105500,638507665,2515,2515,2515,2515,100
20241108,105400,638256165,2520,2520,2520,2520,738
20241108,105300,636396405,2540,2530,2540,2525,92
20241108,105200,636163870,2540,2540,2540,2540,0
20241108,105100,636163870,2540,2535,2540,2535,5
20241108,105000,636151175,2540,2525,2540,2520,93
20241108,104900,635916705,2520,2535,2540,2520,393
20241108,104800,634923475,2525,2525,2535,2525,362
20241108,104700,634009315,2530,2530,2530,2530,499
20241108,104600,632746845,2525,2525,2525,2525,1
20241108,104500,632744320,2525,2525,2525,2525,100
20241108,104400,632491820,2525,2525,2525,2525,100
20241108,104300,632239320,2535,2525,2535,2525,156
20241108,104200,631844635,2525,2525,2525,2525,550
20241108,104100,630455885,2530,2525,2530,2525,754
20241108,104000,628551750,2520,2520,2520,2520,0
20241108,103900,628551750,2520,2525,2525,2520,328
20241108,103800,627723555,2525,2520,2525,2520,3
20241108,103700,627715985,2520,2520,2520,2520,0
20241108,103600,627715985,2520,2520,2520,2520,0
20241108,103500,627715985,2520,2520,2520,2520,143
20241108,103400,627355625,2520,2520,2520,2520,57
20241108,103300,627211985,2525,2525,2525,2525,13
20241108,103200,627179160,2525,2510,2525,2510,838
20241108,103100,625074655,2520,2520,2520,2520,0
20241108,103000,625074655,2520,2520,2520,2510,78
20241108,102900,624878275,2520,2510,2520,2510,47
20241108,102800,624760065,2510,2520,2520,2510,42
20241108,102700,624654245,2525,2525,2525,2525,1
20241108,102600,624651720,2525,2525,2525,2525,0
20241108,102500,624651720,2525,2525,2525,2525,0
20241108,102400,624651720,2525,2525,2525,2525,100
20241108,102300,624399220,2525,2525,2525,2525,0
20241108,102200,624399220,2525,2525,2525,2525,62
20241108,102100,624242670,2525,2525,2525,2525,14
20241108,102000,624207320,2525,2525,2525,2525,3
20241108,101900,624199745,2525,2505,2525,2505,152
20241108,101800,623817205,2520,2515,2520,2515,5
20241108,101700,623804620,2505,2505,2505,2505,120
20241108,101600,623504020,2505,2510,2510,2505,711
20241108,101500,621721050,2520,2520,2520,2520,0
20241108,101400,621721050,2520,2520,2520,2520,0
20241108,101300,621721050,2520,2520,2520,2520,50
20241108,101200,621595050,2525,2525,2525,2525,1
20241108,101100,621592525,2525,2510,2525,2510,515
20241108,101000,620299650,2520,2530,2530,2520,974
20241108,100900,617845140,2520,2520,2520,2520,13
20241108,100800,617812380,2535,2520,2535,2520,243
20241108,100700,617197965,2520,2520,2520,2520,801
20241108,100600,615179445,2530,2530,2530,2530,1
20241108,100500,615176915,2510,2530,2535,2510,1120
20241108,100400,612358780,2530,2520,2530,2520,255
20241108,100300,611715980,2520,2515,2520,2515,325
20241108,100200,610898570,2510,2515,2515,2510,73
20241108,100100,610715225,2510,2510,2510,2510,0
20241108,100000,610715225,2510,2505,2510,2505,546
20241108,095900,609346495,2510,2515,2515,2500,199
20241108,095800,608847565,2515,2515,2515,2515,0
20241108,095700,608847565,2515,2500,2515,2500,252
20241108,095600,608217450,2500,2510,2515,2500,4454
20241108,095500,597063945,2510,2510,2510,2510,308
20241108,095400,596290865,2510,2510,2510,2510,20
20241108,095300,596240665,2520,2505,2520,2505,296
20241108,095200,595496330,2505,2505,2505,2505,375
20241108,095100,594556955,2505,2515,2515,2505,495
20241108,095000,593315850,2510,2520,2520,2510,2972
20241108,094900,585839375,2525,2530,2530,2525,501
20241108,094800,584574345,2520,2520,2520,2520,100
20241108,094700,584322345,2515,2515,2515,2515,0
20241108,094600,584322345,2515,2520,2525,2515,270
20241108,094500,583641780,2520,2520,2525,2520,815
20241108,094400,581587605,2535,2535,2535,2535,0
20241108,094300,581587605,2535,2530,2535,2520,1526
20241108,094200,577738165,2535,2520,2535,2520,1685
20241108,094100,573489940,2525,2535,2535,2520,6764
20241108,094000,556415895,2535,2535,2540,2530,489
20241108,093900,555176255,2535,2540,2540,2535,875
20241108,093800,552958080,2540,2540,2540,2535,2454
20241108,093700,546725120,2550,2550,2550,2550,0
20241108,093600,546725120,2550,2550,2550,2545,10
20241108,093500,546699645,2545,2555,2555,2545,187
20241108,093400,546222460,2545,2540,2545,2535,38
20241108,093300,546126000,2540,2545,2560,2540,964
20241108,093200,543667735,2535,2525,2545,2520,7325
20241108,093100,525103595,2525,2530,2540,2525,2331
20241108,093000,519211970,2530,2530,2530,2530,539
20241108,092900,517848300,2540,2545,2545,2530,3493
20241108,092800,508975030,2550,2560,2560,2550,4
20241108,092700,508964820,2550,2555,2560,2550,719
20241108,092600,507129075,2555,2555,2565,2555,2082
20241108,092500,501797245,2560,2565,2565,2560,617
20241108,092400,500216700,2565,2565,2565,2560,354
20241108,092300,499309090,2560,2565,2570,2550,526
20241108,092200,497967475,2565,2540,2565,2535,2104
20241108,092100,492599770,2540,2550,2560,2540,2607
20241108,092000,485965695,2565,2570,2570,2550,7307
20241108,091900,467253950,2570,2580,2580,2570,1100
20241108,091800,464423085,2575,2575,2580,2575,1522
20241108,091700,460503660,2575,2595,2595,2575,4172
20241108,091600,449717605,2595,2575,2595,2575,4435
20241108,091500,438249190,2575,2565,2600,2565,11437
20241108,091400,408628290,2565,2565,2565,2565,10
20241108,091300,408602640,2565,2570,2595,2555,14209
20241108,091200,371883990,2555,2580,2585,2550,5611
20241108,091100,357466645,2570,2580,2585,2550,22684
20241108,091000,299224210,2585,2555,2585,2545,9570
20241108,090900,274616290,2555,2575,2575,2545,10555
20241108,090800,247576140,2570,2580,2595,2560,8260
20241108,090700,226245025,2580,2540,2595,2505,20009
20241108,090600,175214605,2535,2580,2585,2530,16014
20241108,090500,134077630,2580,2515,2580,2505,23869
20241108,090400,73265020,2490,2500,2515,2485,7103
20241108,090300,55498540,2490,2490,2525,2480,8288
20241108,090200,34798190,2485,2465,2485,2465,3643
20241108,090100,25781365,2465,2475,2475,2450,787
20241108,090000,23847060,2475,2425,2480,2425,9589