KissMeData/214680/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,203700,2413187615,2915,2915,2915,2915,13079
20241111,203600,2413187615,2915,2915,2915,2915,0
20241111,203500,2413187615,2915,2915,2915,2915,0
20241111,203400,2413187615,2915,2915,2915,2915,0
20241111,203300,2413187615,2915,2915,2915,2915,0
20241111,203200,2413187615,2915,2915,2915,2915,0
20241111,203100,2413187615,2915,2915,2915,2915,0
20241111,203000,2413187615,2915,2915,2915,2915,0
20241111,202900,2413187615,2915,2915,2915,2915,0
20241111,202800,2413187615,2915,2915,2915,2915,0
20241111,202700,2413187615,2915,2915,2915,2915,0
20241111,202600,2413187615,2915,2915,2915,2915,0
20241111,202500,2413187615,2915,2915,2915,2915,0
20241111,202400,2413187615,2915,2915,2915,2915,0
20241111,202300,2413187615,2915,2915,2915,2915,0
20241111,202200,2413187615,2915,2915,2915,2915,0
20241111,202100,2413187615,2915,2915,2915,2915,0
20241111,202000,2413187615,2915,2915,2915,2915,0
20241111,201900,2413187615,2915,2915,2915,2915,0
20241111,201800,2413187615,2915,2915,2915,2915,0
20241111,201700,2413187615,2915,2915,2915,2915,0
20241111,201600,2413187615,2915,2915,2915,2915,0
20241111,201500,2413187615,2915,2915,2915,2915,0
20241111,201400,2413187615,2915,2915,2915,2915,0
20241111,201300,2413187615,2915,2915,2915,2915,0
20241111,201200,2413187615,2915,2915,2915,2915,0
20241111,201100,2413187615,2915,2915,2915,2915,0
20241111,201000,2413187615,2915,2915,2915,2915,0
20241111,200900,2413187615,2915,2915,2915,2915,0
20241111,200800,2413187615,2915,2915,2915,2915,0
20241111,200700,2413187615,2915,2915,2915,2915,13079
20241111,200600,2413187615,2915,2915,2915,2915,0
20241111,200500,2413187615,2915,2915,2915,2915,0
20241111,200400,2413187615,2915,2915,2915,2915,0
20241111,200300,2413187615,2915,2915,2915,2915,0
20241111,200200,2413187615,2915,2915,2915,2915,0
20241111,200100,2413187615,2915,2915,2915,2915,0
20241111,200000,2413187615,2915,2915,2915,2915,0
20241111,195900,2413187615,2915,2915,2915,2915,0
20241111,195800,2413187615,2915,2915,2915,2915,0
20241111,195700,2413187615,2915,2915,2915,2915,0
20241111,195600,2413187615,2915,2915,2915,2915,0
20241111,195500,2413187615,2915,2915,2915,2915,0
20241111,195400,2413187615,2915,2915,2915,2915,0
20241111,195300,2413187615,2915,2915,2915,2915,0
20241111,195200,2413187615,2915,2915,2915,2915,0
20241111,195100,2413187615,2915,2915,2915,2915,0
20241111,195000,2413187615,2915,2915,2915,2915,0
20241111,194900,2413187615,2915,2915,2915,2915,0
20241111,194800,2413187615,2915,2915,2915,2915,0
20241111,194700,2413187615,2915,2915,2915,2915,0
20241111,194600,2413187615,2915,2915,2915,2915,0
20241111,194500,2413187615,2915,2915,2915,2915,0
20241111,194400,2413187615,2915,2915,2915,2915,0
20241111,194300,2413187615,2915,2915,2915,2915,0
20241111,194200,2413187615,2915,2915,2915,2915,0
20241111,194100,2413187615,2915,2915,2915,2915,0
20241111,194000,2413187615,2915,2915,2915,2915,0
20241111,193900,2413187615,2915,2915,2915,2915,0
20241111,193800,2413187615,2915,2915,2915,2915,0
20241111,193700,2413187615,2915,2915,2915,2915,13079
20241111,193600,2413187615,2915,2915,2915,2915,0
20241111,193500,2413187615,2915,2915,2915,2915,0
20241111,193400,2413187615,2915,2915,2915,2915,0
20241111,193300,2413187615,2915,2915,2915,2915,0
20241111,193200,2413187615,2915,2915,2915,2915,0
20241111,193100,2413187615,2915,2915,2915,2915,0
20241111,193000,2413187615,2915,2915,2915,2915,0
20241111,192900,2413187615,2915,2915,2915,2915,0
20241111,192800,2413187615,2915,2915,2915,2915,0
20241111,192700,2413187615,2915,2915,2915,2915,0
20241111,192600,2413187615,2915,2915,2915,2915,0
20241111,192500,2413187615,2915,2915,2915,2915,0
20241111,192400,2413187615,2915,2915,2915,2915,0
20241111,192300,2413187615,2915,2915,2915,2915,0
20241111,192200,2413187615,2915,2915,2915,2915,0
20241111,192100,2413187615,2915,2915,2915,2915,0
20241111,192000,2413187615,2915,2915,2915,2915,0
20241111,191900,2413187615,2915,2915,2915,2915,0
20241111,191800,2413187615,2915,2915,2915,2915,0
20241111,191700,2413187615,2915,2915,2915,2915,0
20241111,191600,2413187615,2915,2915,2915,2915,0
20241111,191500,2413187615,2915,2915,2915,2915,0
20241111,191400,2413187615,2915,2915,2915,2915,0
20241111,191300,2413187615,2915,2915,2915,2915,0
20241111,191200,2413187615,2915,2915,2915,2915,0
20241111,191100,2413187615,2915,2915,2915,2915,0
20241111,191000,2413187615,2915,2915,2915,2915,0
20241111,190900,2413187615,2915,2915,2915,2915,0
20241111,190800,2413187615,2915,2915,2915,2915,0
20241111,190700,2413187615,2915,2915,2915,2915,13079
20241111,190600,2413187615,2915,2915,2915,2915,0
20241111,190500,2413187615,2915,2915,2915,2915,0
20241111,190400,2413187615,2915,2915,2915,2915,0
20241111,190300,2413187615,2915,2915,2915,2915,0
20241111,190200,2413187615,2915,2915,2915,2915,0
20241111,190100,2413187615,2915,2915,2915,2915,0
20241111,190000,2413187615,2915,2915,2915,2915,0
20241111,185900,2413187615,2915,2915,2915,2915,0
20241111,185800,2413187615,2915,2915,2915,2915,0
20241111,185700,2413187615,2915,2915,2915,2915,0
20241111,185600,2413187615,2915,2915,2915,2915,0
20241111,185500,2413187615,2915,2915,2915,2915,0
20241111,185400,2413187615,2915,2915,2915,2915,0
20241111,185300,2413187615,2915,2915,2915,2915,0
20241111,185200,2413187615,2915,2915,2915,2915,0
20241111,185100,2413187615,2915,2915,2915,2915,0
20241111,185000,2413187615,2915,2915,2915,2915,0
20241111,184900,2413187615,2915,2915,2915,2915,0
20241111,184800,2413187615,2915,2915,2915,2915,0
20241111,184700,2413187615,2915,2915,2915,2915,0
20241111,184600,2413187615,2915,2915,2915,2915,0
20241111,184500,2413187615,2915,2915,2915,2915,0
20241111,184400,2413187615,2915,2915,2915,2915,0
20241111,184300,2413187615,2915,2915,2915,2915,0
20241111,184200,2413187615,2915,2915,2915,2915,0
20241111,184100,2413187615,2915,2915,2915,2915,0
20241111,184000,2413187615,2915,2915,2915,2915,0
20241111,183900,2413187615,2915,2915,2915,2915,0
20241111,183800,2413187615,2915,2915,2915,2915,0
20241111,183700,2413187615,2915,2915,2915,2915,13079
20241111,183600,2413187615,2915,2915,2915,2915,0
20241111,183500,2413187615,2915,2915,2915,2915,0
20241111,183400,2413187615,2915,2915,2915,2915,0
20241111,183300,2413187615,2915,2915,2915,2915,0
20241111,183200,2413187615,2915,2915,2915,2915,0
20241111,183100,2413187615,2915,2915,2915,2915,0
20241111,183000,2413187615,2915,2915,2915,2915,0
20241111,182900,2413187615,2915,2915,2915,2915,0
20241111,182800,2413187615,2915,2915,2915,2915,0
20241111,182700,2413187615,2915,2915,2915,2915,0
20241111,182600,2413187615,2915,2915,2915,2915,0
20241111,182500,2413187615,2915,2915,2915,2915,0
20241111,182400,2413187615,2915,2915,2915,2915,0
20241111,182300,2413187615,2915,2915,2915,2915,0
20241111,182200,2413187615,2915,2915,2915,2915,0
20241111,182100,2413187615,2915,2915,2915,2915,0
20241111,182000,2413187615,2915,2915,2915,2915,0
20241111,181900,2413187615,2915,2915,2915,2915,0
20241111,181800,2413187615,2915,2915,2915,2915,0
20241111,181700,2413187615,2915,2915,2915,2915,0
20241111,181600,2413187615,2915,2915,2915,2915,0
20241111,181500,2413187615,2915,2915,2915,2915,0
20241111,181400,2413187615,2915,2915,2915,2915,0
20241111,181300,2413187615,2915,2915,2915,2915,0
20241111,181200,2413187615,2915,2915,2915,2915,0
20241111,181100,2413187615,2915,2915,2915,2915,0
20241111,181000,2413187615,2915,2915,2915,2915,0
20241111,180900,2413187615,2915,2915,2915,2915,0
20241111,180800,2413187615,2915,2915,2915,2915,0
20241111,180700,2413187615,2915,2915,2915,2915,13079
20241111,180600,2413187615,2915,2915,2915,2915,0
20241111,180500,2413187615,2915,2915,2915,2915,0
20241111,180400,2413187615,2915,2915,2915,2915,0
20241111,180300,2413187615,2915,2915,2915,2915,0
20241111,180200,2413187615,2915,2915,2915,2915,0
20241111,180100,2413187615,2915,2915,2915,2915,0
20241111,180000,2413187615,2915,2915,2915,2915,0
20241111,175900,2413187615,2915,2915,2915,2915,0
20241111,175800,2413187615,2915,2915,2915,2915,0
20241111,175700,2413187615,2915,2915,2915,2915,0
20241111,175600,2413187615,2915,2915,2915,2915,0
20241111,175500,2413187615,2915,2915,2915,2915,0
20241111,175400,2413187615,2915,2915,2915,2915,0
20241111,175300,2413187615,2915,2915,2915,2915,0
20241111,175200,2413187615,2915,2915,2915,2915,0
20241111,175100,2413187615,2915,2915,2915,2915,0
20241111,175000,2413187615,2915,2915,2915,2915,0
20241111,174900,2413187615,2915,2915,2915,2915,0
20241111,174800,2413187615,2915,2915,2915,2915,0
20241111,174700,2413187615,2915,2915,2915,2915,0
20241111,174600,2413187615,2915,2915,2915,2915,0
20241111,174500,2413187615,2915,2915,2915,2915,0
20241111,174400,2413187615,2915,2915,2915,2915,0
20241111,174300,2413187615,2915,2915,2915,2915,0
20241111,174200,2413187615,2915,2915,2915,2915,0
20241111,174100,2413187615,2915,2915,2915,2915,0
20241111,174000,2413187615,2915,2915,2915,2915,0
20241111,173900,2413187615,2915,2915,2915,2915,0
20241111,173800,2413187615,2915,2915,2915,2915,0
20241111,173700,2413187615,2915,2915,2915,2915,13079
20241111,173600,2413187615,2915,2915,2915,2915,0
20241111,173500,2413187615,2915,2915,2915,2915,0
20241111,173400,2413187615,2915,2915,2915,2915,0
20241111,173300,2413187615,2915,2915,2915,2915,0
20241111,173200,2413187615,2915,2915,2915,2915,0
20241111,173100,2413187615,2915,2915,2915,2915,0
20241111,173000,2413187615,2915,2915,2915,2915,0
20241111,172900,2413187615,2915,2915,2915,2915,0
20241111,172800,2413187615,2915,2915,2915,2915,0
20241111,172700,2413187615,2915,2915,2915,2915,0
20241111,172600,2413187615,2915,2915,2915,2915,0
20241111,172500,2413187615,2915,2915,2915,2915,0
20241111,172400,2413187615,2915,2915,2915,2915,0
20241111,172300,2413187615,2915,2915,2915,2915,0
20241111,172200,2413187615,2915,2915,2915,2915,0
20241111,172100,2413187615,2915,2915,2915,2915,0
20241111,172000,2413187615,2915,2915,2915,2915,0
20241111,171900,2413187615,2915,2915,2915,2915,0
20241111,171800,2413187615,2915,2915,2915,2915,0
20241111,171700,2413187615,2915,2915,2915,2915,0
20241111,171600,2413187615,2915,2915,2915,2915,0
20241111,171500,2413187615,2915,2915,2915,2915,0
20241111,171400,2413187615,2915,2915,2915,2915,0
20241111,171300,2413187615,2915,2915,2915,2915,0
20241111,171200,2413187615,2915,2915,2915,2915,0
20241111,171100,2413187615,2915,2915,2915,2915,0
20241111,171000,2413187615,2915,2915,2915,2915,0
20241111,170900,2413187615,2915,2915,2915,2915,0
20241111,170800,2413187615,2915,2915,2915,2915,0
20241111,170700,2413187615,2915,2915,2915,2915,13079
20241111,170600,2413187615,2915,2915,2915,2915,0
20241111,170500,2413187615,2915,2915,2915,2915,0
20241111,170400,2413187615,2915,2915,2915,2915,0
20241111,170300,2413187615,2915,2915,2915,2915,0
20241111,170200,2413187615,2915,2915,2915,2915,0
20241111,170100,2413187615,2915,2915,2915,2915,0
20241111,170000,2413187615,2915,2915,2915,2915,0
20241111,165900,2413187615,2915,2915,2915,2915,0
20241111,165800,2413187615,2915,2915,2915,2915,0
20241111,165700,2413187615,2915,2915,2915,2915,0
20241111,165600,2413187615,2915,2915,2915,2915,0
20241111,165500,2413187615,2915,2915,2915,2915,0
20241111,165400,2413187615,2915,2915,2915,2915,0
20241111,165300,2413187615,2915,2915,2915,2915,0
20241111,165200,2413187615,2915,2915,2915,2915,0
20241111,165100,2413187615,2915,2915,2915,2915,0
20241111,165000,2413187615,2915,2915,2915,2915,0
20241111,164900,2413187615,2915,2915,2915,2915,0
20241111,164800,2413187615,2915,2915,2915,2915,0
20241111,164700,2413187615,2915,2915,2915,2915,0
20241111,164600,2413187615,2915,2915,2915,2915,0
20241111,164500,2413187615,2915,2915,2915,2915,0
20241111,164400,2413187615,2915,2915,2915,2915,0
20241111,164300,2413187615,2915,2915,2915,2915,0
20241111,164200,2413187615,2915,2915,2915,2915,0
20241111,164100,2413187615,2915,2915,2915,2915,0
20241111,164000,2413187615,2915,2915,2915,2915,0
20241111,163900,2413187615,2915,2915,2915,2915,0
20241111,163800,2413187615,2915,2915,2915,2915,0
20241111,163700,2413187615,2915,2915,2915,2915,13079
20241111,163600,2413187615,2915,2915,2915,2915,0
20241111,163500,2413187615,2915,2915,2915,2915,0
20241111,163400,2413187615,2915,2915,2915,2915,0
20241111,163300,2413187615,2915,2915,2915,2915,0
20241111,163200,2413187615,2915,2915,2915,2915,0
20241111,163100,2413187615,2915,2915,2915,2915,0
20241111,163000,2413187615,2915,2915,2915,2915,0
20241111,162900,2413187615,2915,2915,2915,2915,0
20241111,162800,2413187615,2915,2915,2915,2915,0
20241111,162700,2413187615,2915,2915,2915,2915,0
20241111,162600,2413187615,2915,2915,2915,2915,0
20241111,162500,2413187615,2915,2915,2915,2915,0
20241111,162400,2413187615,2915,2915,2915,2915,0
20241111,162300,2413187615,2915,2915,2915,2915,0
20241111,162200,2413187615,2915,2915,2915,2915,0
20241111,162100,2413187615,2915,2915,2915,2915,0
20241111,162000,2413187615,2915,2915,2915,2915,0
20241111,161900,2413187615,2915,2915,2915,2915,0
20241111,161800,2413187615,2915,2915,2915,2915,0
20241111,161700,2413187615,2915,2915,2915,2915,0
20241111,161600,2413187615,2915,2915,2915,2915,0
20241111,161500,2413187615,2915,2915,2915,2915,0
20241111,161400,2413187615,2915,2915,2915,2915,0
20241111,161300,2413187615,2915,2915,2915,2915,0
20241111,161200,2413187615,2915,2915,2915,2915,0
20241111,161100,2413187615,2915,2915,2915,2915,0
20241111,161000,2413187615,2915,2915,2915,2915,0
20241111,160900,2413187615,2915,2915,2915,2915,0
20241111,160800,2413187615,2915,2915,2915,2915,0
20241111,160700,2413187615,2915,2915,2915,2915,13079
20241111,160600,2413187615,2915,2915,2915,2915,0
20241111,160500,2413187615,2915,2915,2915,2915,0
20241111,160400,2413187615,2915,2915,2915,2915,0
20241111,160300,2413187615,2915,2915,2915,2915,0
20241111,160200,2413187615,2915,2915,2915,2915,0
20241111,160100,2413187615,2915,2915,2915,2915,0
20241111,160000,2413187615,2915,2915,2915,2915,0
20241111,155900,2413187615,2915,2915,2915,2915,0
20241111,155800,2413187615,2915,2915,2915,2915,0
20241111,155700,2413187615,2915,2915,2915,2915,0
20241111,155600,2413187615,2915,2915,2915,2915,0
20241111,155500,2413187615,2915,2915,2915,2915,0
20241111,155400,2413187615,2915,2915,2915,2915,0
20241111,155300,2413187615,2915,2915,2915,2915,0
20241111,155200,2413187615,2915,2915,2915,2915,0
20241111,155100,2413187615,2915,2915,2915,2915,0
20241111,155000,2413187615,2915,2915,2915,2915,0
20241111,154900,2413187615,2915,2915,2915,2915,0
20241111,154800,2413187615,2915,2915,2915,2915,0
20241111,154700,2413187615,2915,2915,2915,2915,0
20241111,154600,2413187615,2915,2915,2915,2915,0
20241111,154500,2413187615,2915,2915,2915,2915,0
20241111,154400,2413187615,2915,2915,2915,2915,0
20241111,154300,2413187615,2915,2915,2915,2915,0
20241111,154200,2413187615,2915,2915,2915,2915,0
20241111,154100,2413187615,2915,2915,2915,2915,0
20241111,154000,2413187615,2915,2915,2915,2915,0
20241111,153900,2413187615,2915,2915,2915,2915,0
20241111,153800,2413187615,2915,2915,2915,2915,0
20241111,153700,2413187615,2915,2915,2915,2915,13079
20241111,153600,2413187615,2915,2915,2915,2915,0
20241111,153500,2413187615,2915,2915,2915,2915,0
20241111,153400,2413187615,2915,2915,2915,2915,0
20241111,153300,2413187615,2915,2915,2915,2915,0
20241111,153200,2413187615,2915,2915,2915,2915,0
20241111,153100,2413187615,2915,2915,2915,2915,0
20241111,153000,2413187615,2915,2915,2915,2915,13079
20241111,152900,2375062330,2915,2915,2915,2915,0
20241111,152800,2375062330,2915,2915,2915,2915,0
20241111,152700,2375062330,2915,2915,2915,2915,0
20241111,152600,2375062330,2915,2915,2915,2915,0
20241111,152500,2375062330,2915,2915,2915,2915,0
20241111,152400,2375062330,2915,2915,2915,2915,0
20241111,152300,2375062330,2915,2915,2915,2915,0
20241111,152200,2375062330,2915,2915,2915,2915,0
20241111,152100,2375062330,2915,2915,2915,2915,0
20241111,152000,2375062330,2915,2915,2915,2915,0
20241111,151900,2375062330,2915,2915,2915,2910,443
20241111,151800,2373771735,2915,2910,2920,2910,3398
20241111,151700,2363861740,2910,2905,2910,2905,4114
20241111,151600,2351899895,2910,2910,2910,2900,221
20241111,151500,2351257985,2900,2905,2910,2900,2389
20241111,151400,2344328050,2910,2910,2910,2900,7396
20241111,151300,2322845600,2910,2915,2915,2905,4274
20241111,151200,2310416855,2915,2915,2915,2915,166
20241111,151100,2309932965,2910,2905,2920,2905,785
20241111,151000,2307648105,2905,2920,2920,2905,20961
20241111,150900,2246645905,2915,2915,2920,2915,3452
20241111,150800,2236583070,2920,2925,2925,2920,255
20241111,150700,2235837700,2925,2925,2925,2920,1883
20241111,150600,2230336925,2920,2925,2925,2920,2614
20241111,150500,2222697650,2925,2920,2925,2920,453
20241111,150400,2221374790,2925,2925,2925,2920,545
20241111,150300,2219783285,2920,2925,2925,2920,1798
20241111,150200,2214532470,2925,2925,2925,2925,12
20241111,150100,2214497370,2925,2925,2930,2925,4239
20241111,150000,2202098260,2930,2930,2930,2930,539
20241111,145900,2200518990,2930,2930,2930,2930,0
20241111,145800,2200518990,2930,2925,2930,2925,5
20241111,145700,2200504350,2930,2925,2930,2925,1001
20241111,145600,2197576420,2925,2925,2930,2925,1103
20241111,145500,2194350140,2930,2925,2930,2925,733
20241111,145400,2192206095,2930,2930,2930,2930,4
20241111,145300,2192194375,2925,2925,2925,2925,407
20241111,145200,2191003900,2930,2930,2930,2930,23
20241111,145100,2190936510,2925,2930,2930,2925,22
20241111,145000,2190872150,2930,2930,2930,2925,38
20241111,144900,2190760855,2930,2930,2930,2925,908
20241111,144800,2188103190,2925,2925,2925,2925,0
20241111,144700,2188103190,2925,2925,2925,2925,0
20241111,144600,2188103190,2925,2925,2925,2925,0
20241111,144500,2188103190,2925,2930,2930,2925,301
20241111,144400,2187222760,2925,2925,2925,2925,14
20241111,144300,2187181810,2925,2925,2930,2925,1540
20241111,144200,2182677305,2920,2920,2920,2920,1621
20241111,144100,2177943985,2920,2920,2925,2920,1191
20241111,144000,2174465760,2920,2920,2920,2920,1000
20241111,143900,2171545760,2920,2920,2920,2920,124
20241111,143800,2171183680,2925,2925,2925,2925,676
20241111,143700,2169206380,2925,2925,2925,2925,340
20241111,143600,2168211880,2930,2930,2930,2930,0
20241111,143500,2168211880,2930,2925,2930,2925,94
20241111,143400,2167936925,2925,2925,2925,2920,452
20241111,143300,2166615075,2920,2925,2925,2920,331
20241111,143200,2165647100,2925,2920,2925,2920,220
20241111,143100,2165004600,2925,2925,2925,2920,56
20241111,143000,2164841060,2920,2920,2920,2915,1774
20241111,142900,2159666600,2925,2925,2925,2925,1
20241111,142800,2159663675,2920,2925,2925,2920,1215
20241111,142700,2156115850,2925,2925,2925,2925,1006
20241111,142600,2153173300,2920,2920,2920,2920,136
20241111,142500,2152776180,2920,2925,2925,2920,1600
20241111,142400,2148098680,2925,2920,2925,2920,70
20241111,142300,2147894230,2925,2920,2925,2920,3864
20241111,142200,2136611345,2925,2925,2925,2925,96
20241111,142100,2136330545,2925,2925,2925,2925,47
20241111,142000,2136193070,2925,2920,2925,2915,1209
20241111,141900,2132665945,2920,2915,2920,2915,356
20241111,141800,2131626470,2915,2920,2920,2915,26
20241111,141700,2131550645,2915,2925,2925,2915,6367
20241111,141600,2112990655,2920,2920,2920,2920,50
20241111,141500,2112844655,2925,2925,2925,2925,35
20241111,141400,2112742280,2925,2920,2925,2920,1035
20241111,141300,2109718155,2925,2925,2925,2925,1
20241111,141200,2109715230,2920,2925,2925,2920,13941
20241111,141100,2069007505,2925,2920,2925,2920,901
20241111,141000,2066376580,2925,2925,2925,2920,913
20241111,140900,2063706155,2925,2925,2925,2925,40
20241111,140800,2063589155,2930,2930,2930,2925,103
20241111,140700,2063287870,2925,2925,2925,2920,100
20241111,140600,2062995805,2930,2925,2930,2925,293
20241111,140500,2062138775,2925,2925,2925,2920,55
20241111,140400,2061978150,2920,2925,2925,2920,3223
20241111,140300,2052565875,2930,2930,2930,2930,0
20241111,140200,2052565875,2930,2930,2930,2930,0
20241111,140100,2052565875,2930,2930,2930,2930,10
20241111,140000,2052536575,2930,2920,2930,2920,553
20241111,135900,2050919790,2920,2925,2925,2920,5300
20241111,135800,2035443200,2930,2925,2930,2925,1480
20241111,135700,2031114175,2930,2930,2930,2925,3908
20241111,135600,2019683265,2925,2925,2925,2925,0
20241111,135500,2019683265,2925,2925,2925,2925,0
20241111,135400,2019683265,2925,2925,2925,2925,0
20241111,135300,2019683265,2925,2925,2930,2925,18
20241111,135200,2019630600,2925,2920,2930,2920,1004
20241111,135100,2016695395,2925,2925,2925,2925,3997
20241111,135000,2005004170,2930,2930,2930,2930,14
20241111,134900,2004963150,2925,2925,2925,2925,1
20241111,134800,2004960225,2930,2925,2930,2925,289
20241111,134700,2004114875,2930,2930,2930,2930,50
20241111,134600,2003968375,2925,2930,2930,2925,610
20241111,134500,2002183575,2930,2930,2930,2930,10
20241111,134400,2002154275,2930,2930,2930,2930,5
20241111,134300,2002139625,2930,2925,2930,2925,1301
20241111,134200,1998333695,2925,2925,2925,2925,0
20241111,134100,1998333695,2925,2925,2925,2925,70
20241111,134000,1998128945,2925,2925,2925,2925,600
20241111,133900,1996373945,2925,2925,2925,2925,61
20241111,133800,1996195520,2925,2925,2925,2925,2507
20241111,133700,1988862545,2925,2920,2925,2920,1376
20241111,133600,1984844620,2925,2925,2925,2925,5021
20241111,133500,1970158195,2930,2930,2930,2930,26
20241111,133400,1970082015,2925,2925,2925,2925,10
20241111,133300,1970052765,2930,2930,2930,2930,1
20241111,133200,1970049835,2930,2925,2930,2925,619
20241111,133100,1968239255,2930,2930,2930,2925,1715
20241111,133000,1963220600,2930,2925,2935,2925,2798
20241111,132900,1955035955,2925,2930,2935,2925,4031
20241111,132800,1943234225,2930,2930,2930,2930,40
20241111,132700,1943117025,2930,2930,2930,2930,0
20241111,132600,1943117025,2930,2930,2930,2930,33
20241111,132500,1943020335,2930,2930,2930,2930,0
20241111,132400,1943020335,2930,2935,2935,2930,18
20241111,132300,1942967550,2935,2935,2935,2935,3
20241111,132200,1942958745,2935,2935,2935,2935,255
20241111,132100,1942210320,2935,2930,2940,2925,3318
20241111,132000,1932490555,2935,2935,2935,2935,3
20241111,131900,1932481750,2935,2935,2935,2935,311
20241111,131800,1931568965,2940,2930,2940,2930,6
20241111,131700,1931551375,2940,2935,2940,2930,34
20241111,131600,1931451735,2940,2930,2940,2930,225
20241111,131500,1930792245,2930,2930,2930,2930,536
20241111,131400,1929221765,2930,2930,2930,2930,251
20241111,131300,1928486335,2935,2935,2940,2930,205
20241111,131200,1927885100,2925,2930,2930,2925,1321
20241111,131100,1924019770,2930,2935,2935,2930,209
20241111,131000,1923407395,2930,2930,2930,2930,299
20241111,130900,1922531325,2930,2930,2930,2930,1322
20241111,130800,1918657865,2935,2935,2935,2935,0
20241111,130700,1918657865,2935,2935,2935,2935,1
20241111,130600,1918654930,2935,2935,2935,2935,774
20241111,130500,1916383240,2940,2940,2940,2940,772
20241111,130400,1914113560,2935,2935,2935,2930,197
20241111,130300,1913535640,2935,2935,2935,2935,0
20241111,130200,1913535640,2935,2935,2935,2935,101
20241111,130100,1913239205,2940,2940,2940,2940,1
20241111,130000,1913236265,2940,2935,2940,2935,347
20241111,125900,1912216260,2935,2935,2935,2930,594
20241111,125800,1910475825,2930,2930,2935,2930,254
20241111,125700,1909731600,2930,2925,2930,2925,1763
20241111,125600,1904574775,2925,2930,2930,2925,2799
20241111,125500,1896386400,2925,2925,2930,2925,2612
20241111,125400,1888744695,2930,2935,2935,2930,2581
20241111,125300,1881182315,2935,2935,2935,2935,2181
20241111,125200,1874781080,2935,2935,2935,2935,803
20241111,125100,1872424275,2935,2935,2935,2935,65
20241111,125000,1872233500,2935,2935,2935,2935,2969
20241111,124900,1863519485,2935,2935,2935,2935,627
20241111,124800,1861679240,2935,2940,2940,2935,1465
20241111,124700,1857374070,2940,2940,2940,2940,10
20241111,124600,1857344670,2940,2940,2940,2940,1231
20241111,124500,1853725530,2940,2940,2940,2940,779
20241111,124400,1851435270,2940,2940,2940,2940,123
20241111,124300,1851073650,2945,2940,2945,2935,5004
20241111,124200,1836383430,2940,2940,2940,2940,1000
20241111,124100,1833443430,2945,2945,2945,2945,300
20241111,124000,1832559930,2945,2940,2945,2935,126
20241111,123900,1832189775,2935,2930,2935,2930,170
20241111,123800,1831690850,2935,2930,2935,2930,165
20241111,123700,1831207395,2930,2935,2935,2930,260
20241111,123600,1830445545,2930,2935,2935,2930,620
20241111,123500,1828628325,2935,2925,2935,2925,7108
20241111,123400,1807806280,2925,2930,2930,2925,9082
20241111,123300,1781223400,2930,2935,2935,2930,831
20241111,123200,1778788020,2935,2930,2935,2930,630
20241111,123100,1776941965,2935,2930,2935,2930,11
20241111,123000,1776909685,2935,2930,2935,2930,1653
20241111,122900,1772066390,2935,2935,2935,2930,20
20241111,122800,1772007735,2930,2935,2935,2930,266
20241111,122700,1771227030,2935,2935,2935,2935,560
20241111,122600,1769583430,2930,2930,2935,2930,10667
20241111,122500,1738329115,2935,2935,2935,2930,241
20241111,122400,1737622430,2935,2935,2935,2930,8733
20241111,122300,1712025080,2935,2935,2940,2935,3026
20241111,122200,1703143725,2940,2935,2940,2935,660
20241111,122100,1701205790,2935,2940,2945,2935,224
20241111,122000,1700547825,2945,2940,2945,2935,456
20241111,121900,1699209380,2940,2940,2940,2940,1
20241111,121800,1699206440,2945,2940,2945,2930,9003
20241111,121700,1672768120,2940,2945,2945,2940,7631
20241111,121600,1650326625,2945,2945,2945,2945,3627
20241111,121500,1639645110,2945,2945,2945,2945,2595
20241111,121400,1632002835,2945,2945,2945,2945,1601
20241111,121300,1627287890,2945,2945,2945,2945,1800
20241111,121200,1621986890,2950,2950,2950,2950,1487
20241111,121100,1617600240,2950,2950,2950,2950,1
20241111,121000,1617597290,2955,2955,2955,2955,10
20241111,120900,1617567740,2945,2945,2945,2945,0
20241111,120800,1617567740,2945,2945,2950,2945,563
20241111,120700,1615909045,2950,2950,2950,2950,102
20241111,120600,1615608145,2950,2945,2950,2945,803
20241111,120500,1613242810,2945,2945,2945,2945,20
20241111,120400,1613183910,2950,2950,2950,2950,192
20241111,120300,1612617510,2950,2950,2950,2950,995
20241111,120200,1609682260,2950,2950,2950,2950,400
20241111,120100,1608502260,2955,2955,2955,2955,0
20241111,120000,1608502260,2955,2955,2955,2955,35
20241111,115900,1608398835,2955,2950,2955,2950,389
20241111,115800,1607251280,2950,2950,2955,2945,2272
20241111,115700,1600559225,2955,2955,2955,2955,120
20241111,115600,1600204625,2955,2950,2955,2950,326
20241111,115500,1599242470,2945,2945,2950,2945,1274
20241111,115400,1595489040,2945,2945,2945,2945,983
20241111,115300,1592594105,2945,2945,2945,2945,2
20241111,115200,1592588215,2945,2950,2950,2945,520
20241111,115100,1591054265,2945,2945,2945,2945,141
20241111,115000,1590639020,2945,2950,2950,2945,1031
20241111,114900,1587602720,2950,2950,2950,2950,2782
20241111,114800,1579395820,2950,2955,2955,2950,569
20241111,114700,1577717255,2955,2955,2955,2955,39
20241111,114600,1577602010,2955,2950,2955,2945,540
20241111,114500,1576011240,2950,2950,2950,2950,15
20241111,114400,1575966990,2950,2960,2960,2950,300
20241111,114300,1575081545,2955,2950,2955,2950,531
20241111,114200,1573514995,2945,2945,2950,2945,1977
20241111,114100,1567689230,2945,2960,2960,2925,39459
20241111,114000,1451358470,2955,2955,2955,2955,430
20241111,113900,1450087820,2955,2975,2975,2955,39023
20241111,113800,1334674680,2965,2970,2970,2965,1200
20241111,113700,1331116420,2975,2975,2975,2975,1035
20241111,113600,1328037295,2975,2975,2975,2975,153
20241111,113500,1327582120,2975,2975,2975,2975,8
20241111,113400,1327558320,2975,2975,2975,2975,2
20241111,113300,1327552370,2975,2975,2975,2975,18
20241111,113200,1327498820,2965,2970,2970,2965,200
20241111,113100,1326905310,2975,2970,2975,2970,6121
20241111,113000,1308705430,2965,2970,2970,2965,21951
20241111,112900,1243620675,2970,2970,2970,2965,800
20241111,112800,1241247175,2970,2970,2970,2970,231
20241111,112700,1240561105,2970,2970,2970,2970,193
20241111,112600,1239987895,2970,2970,2970,2970,91
20241111,112500,1239717625,2970,2970,2970,2965,4318
20241111,112400,1226894515,2975,2975,2975,2975,0
20241111,112300,1226894515,2975,2975,2975,2975,2016
20241111,112200,1220896915,2975,2970,2975,2970,5440
20241111,112100,1204740080,2975,2975,2975,2975,121
20241111,112000,1204380105,2975,2970,2975,2970,318
20241111,111900,1203435640,2970,2975,2975,2970,12180
20241111,111800,1167260640,2975,2975,2975,2975,223
20241111,111700,1166597215,2975,2975,2975,2975,127
20241111,111600,1166219390,2975,2975,2975,2975,99
20241111,111500,1165924865,2975,2975,2975,2975,117
20241111,111400,1165576790,2975,2970,2980,2970,1634
20241111,111300,1160721225,2970,2970,2970,2970,327
20241111,111200,1159750035,2975,2975,2975,2975,187
20241111,111100,1159193710,2975,2975,2975,2975,2486
20241111,111000,1151797860,2975,2975,2975,2975,1710
20241111,110900,1146710610,2975,2975,2975,2975,80
20241111,110800,1146472610,2975,2975,2980,2975,845
20241111,110700,1143958705,2975,2975,2975,2970,1255
20241111,110600,1140225795,2970,2975,2980,2970,16269
20241111,110500,1091836210,2975,2975,2975,2975,4400
20241111,110400,1078746210,2980,2980,2980,2980,105
20241111,110300,1078433310,2980,2980,2980,2975,4913
20241111,110200,1063799965,2975,2985,2985,2975,3269
20241111,110100,1054068520,2980,2980,2985,2980,22116
20241111,110000,988162425,2985,2980,2985,2980,1447
20241111,105900,983847830,2985,2985,2985,2985,3
20241111,105800,983838875,2985,2985,2985,2985,1577
20241111,105700,979131530,2980,2985,2985,2980,800
20241111,105600,976746030,2985,2985,2985,2985,1100
20241111,105500,973462530,2985,2985,2985,2985,3
20241111,105400,973453575,2985,2985,2985,2985,10310
20241111,105300,942678225,2985,2990,2990,2985,537
20241111,105200,941072945,2990,2990,2990,2990,0
20241111,105100,941072945,2990,2985,2990,2985,3478
20241111,105000,930678015,2990,2990,2990,2990,2283
20241111,104900,923851845,2990,2990,2995,2990,51
20241111,104800,923699210,2990,2990,2990,2990,4
20241111,104700,923687250,2990,2995,2995,2990,1654
20241111,104600,918741625,2995,2995,2995,2995,400
20241111,104500,917543625,2990,2990,2990,2990,431
20241111,104400,916254935,2990,2995,2995,2990,402
20241111,104300,915052950,2990,2985,2990,2985,2434
20241111,104200,907775595,2985,2985,2985,2985,75
20241111,104100,907551720,2985,2985,2985,2985,1497
20241111,104000,903083175,2985,2985,2990,2985,1614
20241111,103900,898260085,2985,2985,2985,2985,9604
20241111,103800,869592145,2990,2990,2990,2990,600
20241111,103700,867798145,2990,2990,2990,2990,3
20241111,103600,867789175,2985,2995,2995,2985,1060
20241111,103500,864621225,2995,2985,2995,2985,657
20241111,103400,862654965,2990,2990,2990,2990,329
20241111,103300,861671255,2990,2990,2990,2990,61
20241111,103200,861488865,2990,2990,2990,2990,550
20241111,103100,859844365,2985,2985,2985,2985,0
20241111,103000,859844365,2985,2985,2985,2985,618
20241111,102900,857999635,2990,2985,2990,2985,1578
20241111,102800,853287550,2985,2985,2985,2985,0
20241111,102700,853287550,2985,2990,2990,2985,7
20241111,102600,853266630,2985,2985,2985,2985,1012
20241111,102500,850245810,2985,2980,2985,2980,1193
20241111,102400,846686215,2980,2985,2985,2980,1091
20241111,102300,843432180,2985,2990,2990,2985,10740
20241111,102200,811361930,2990,2990,2990,2990,2000
20241111,102100,805381930,2990,2990,2995,2990,1513
20241111,102000,800858045,2995,2990,2995,2990,26
20241111,101900,800780300,2990,2995,2995,2990,45
20241111,101800,800645595,2995,2990,2995,2990,315
20241111,101700,799703665,2990,2985,2990,2985,11862
20241111,101600,764280590,2985,2995,2995,2985,6803
20241111,101500,743966705,2990,2990,2990,2990,5657
20241111,101400,727052275,2995,3000,3000,2995,880
20241111,101300,724416625,3000,3000,3000,3000,10
20241111,101200,724386625,3000,2995,3000,2990,2563
20241111,101100,716720725,3000,2995,3010,2990,1306
20241111,101000,712815690,2990,2995,3005,2990,3417
20241111,100900,702582845,3005,2995,3005,2990,3681
20241111,100800,691576430,2990,3005,3005,2990,3206
20241111,100700,681971330,3010,3010,3010,3010,19
20241111,100600,681914140,3010,3000,3010,2995,2937
20241111,100500,673117745,2995,3010,3010,2995,16381
20241111,100400,623958700,3010,3015,3015,3005,3553
20241111,100300,613264240,3015,3010,3015,3005,4813
20241111,100200,598785105,3015,3015,3015,3015,78
20241111,100100,598549935,3015,3025,3025,3015,826
20241111,100000,596054515,3025,3030,3030,3015,889
20241111,095900,593364110,3030,3015,3030,3015,1110
20241111,095800,590011450,3010,3010,3010,3010,466
20241111,095700,588608790,3010,3010,3010,3005,1215
20241111,095600,584952730,3005,3015,3015,3005,5755
20241111,095500,567647850,3015,3020,3025,3015,3003
20241111,095400,558593780,3020,3025,3025,3020,1918
20241111,095300,552801315,3025,3020,3025,3020,517
20241111,095200,551239950,3025,3030,3030,3025,1715
20241111,095100,546043900,3035,3030,3035,3030,2121
20241111,095000,539614330,3035,3035,3035,3030,1853
20241111,094900,533993675,3035,3030,3040,3030,10568
20241111,094800,501909195,3020,3030,3030,3020,1997
20241111,094700,495866765,3030,3025,3030,3020,248
20241111,094600,495116320,3020,3030,3035,3020,3311
20241111,094500,485098935,3030,3010,3035,3010,18940
20241111,094400,427851035,3010,3010,3010,3010,179
20241111,094300,427312245,3010,2995,3015,2995,4355
20241111,094200,414222110,3000,3000,3000,2995,2437
20241111,094100,406914610,3005,3005,3005,3005,261
20241111,094000,406130305,3010,3005,3010,3005,362
20241111,093900,405042490,3000,3005,3010,3000,1153
20241111,093800,401581990,3005,3010,3010,3005,1222
20241111,093700,397906980,3015,3005,3015,3005,4539
20241111,093600,384229935,3010,3000,3010,3000,1547
20241111,093500,379588925,2995,3000,3000,2990,3309
20241111,093400,369693205,2990,3000,3000,2990,302
20241111,093300,368790205,2990,3000,3000,2990,195
20241111,093200,368205765,2990,2990,3000,2990,6861
20241111,093100,347688585,2990,3005,3005,2990,3630
20241111,093000,336813645,3010,2995,3010,2995,292
20241111,092900,335935940,3015,3010,3015,2995,10922
20241111,092800,303195580,3010,3010,3015,3000,8335
20241111,092700,278145575,3015,3010,3020,3010,6337
20241111,092600,259058870,3015,3015,3020,3015,2028
20241111,092500,252938745,3015,3020,3020,3010,1781
20241111,092400,247569395,3015,3015,3015,3010,1100
20241111,092300,244255895,3015,3025,3025,3015,1565
20241111,092200,239536890,3025,3015,3025,3015,3281
20241111,092100,229624215,3025,3030,3030,3020,4198
20241111,092000,216936610,3025,3025,3025,3025,501
20241111,091900,215421085,3025,3030,3030,3025,356
20241111,091800,214342455,3030,3030,3030,3025,177
20241111,091700,213806470,3030,3020,3030,3020,1235
20241111,091600,210075310,3035,3030,3035,3020,1303
20241111,091500,206133750,3030,3025,3030,3025,2548
20241111,091400,198422895,3030,3025,3030,3020,2286
20241111,091300,191508620,3030,3030,3030,3025,162
20241111,091200,191017770,3025,3035,3045,3025,8645
20241111,091100,164770890,3035,3045,3045,3035,11287
20241111,091000,130468040,3045,3035,3045,3035,3013
20241111,090900,121317805,3035,3030,3035,3025,2698
20241111,090800,113148420,3025,3020,3030,3020,596
20241111,090700,111348280,3020,3020,3020,3010,723
20241111,090600,109166290,3020,3010,3020,3000,5130
20241111,090500,93731110,3005,3000,3005,2995,1444
20241111,090400,89398450,3000,3005,3005,3000,1933
20241111,090300,83599440,3010,3010,3010,3000,1898
20241111,090200,77895530,3010,3010,3010,3000,4802
20241111,090100,63444510,3000,3005,3005,2995,7564
20241111,090000,40751465,3005,3005,3005,3000,12509