KissMeData/217820/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,202800,239230895,2440,2440,2440,2440,350
20241114,202700,239230895,2440,2440,2440,2440,0
20241114,202600,239230895,2440,2440,2440,2440,0
20241114,202500,239230895,2440,2440,2440,2440,0
20241114,202400,239230895,2440,2440,2440,2440,0
20241114,202300,239230895,2440,2440,2440,2440,0
20241114,202200,239230895,2440,2440,2440,2440,0
20241114,202100,239230895,2440,2440,2440,2440,0
20241114,202000,239230895,2440,2440,2440,2440,0
20241114,201900,239230895,2440,2440,2440,2440,0
20241114,201800,239230895,2440,2440,2440,2440,0
20241114,201700,239230895,2440,2440,2440,2440,0
20241114,201600,239230895,2440,2440,2440,2440,0
20241114,201500,239230895,2440,2440,2440,2440,0
20241114,201400,239230895,2440,2440,2440,2440,0
20241114,201300,239230895,2440,2440,2440,2440,0
20241114,201200,239230895,2440,2440,2440,2440,0
20241114,201100,239230895,2440,2440,2440,2440,0
20241114,201000,239230895,2440,2440,2440,2440,0
20241114,200900,239230895,2440,2440,2440,2440,0
20241114,200800,239230895,2440,2440,2440,2440,0
20241114,200700,239230895,2440,2440,2440,2440,0
20241114,200600,239230895,2440,2440,2440,2440,0
20241114,200500,239230895,2440,2440,2440,2440,0
20241114,200400,239230895,2440,2440,2440,2440,0
20241114,200300,239230895,2440,2440,2440,2440,0
20241114,200200,239230895,2440,2440,2440,2440,0
20241114,200100,239230895,2440,2440,2440,2440,0
20241114,200000,239230895,2440,2440,2440,2440,0
20241114,195900,239230895,2440,2440,2440,2440,0
20241114,195800,239230895,2440,2440,2440,2440,350
20241114,195700,239230895,2440,2440,2440,2440,0
20241114,195600,239230895,2440,2440,2440,2440,0
20241114,195500,239230895,2440,2440,2440,2440,0
20241114,195400,239230895,2440,2440,2440,2440,0
20241114,195300,239230895,2440,2440,2440,2440,0
20241114,195200,239230895,2440,2440,2440,2440,0
20241114,195100,239230895,2440,2440,2440,2440,0
20241114,195000,239230895,2440,2440,2440,2440,0
20241114,194900,239230895,2440,2440,2440,2440,0
20241114,194800,239230895,2440,2440,2440,2440,0
20241114,194700,239230895,2440,2440,2440,2440,0
20241114,194600,239230895,2440,2440,2440,2440,0
20241114,194500,239230895,2440,2440,2440,2440,0
20241114,194400,239230895,2440,2440,2440,2440,0
20241114,194300,239230895,2440,2440,2440,2440,0
20241114,194200,239230895,2440,2440,2440,2440,0
20241114,194100,239230895,2440,2440,2440,2440,0
20241114,194000,239230895,2440,2440,2440,2440,0
20241114,193900,239230895,2440,2440,2440,2440,0
20241114,193800,239230895,2440,2440,2440,2440,0
20241114,193700,239230895,2440,2440,2440,2440,0
20241114,193600,239230895,2440,2440,2440,2440,0
20241114,193500,239230895,2440,2440,2440,2440,0
20241114,193400,239230895,2440,2440,2440,2440,0
20241114,193300,239230895,2440,2440,2440,2440,0
20241114,193200,239230895,2440,2440,2440,2440,0
20241114,193100,239230895,2440,2440,2440,2440,0
20241114,193000,239230895,2440,2440,2440,2440,0
20241114,192900,239230895,2440,2440,2440,2440,0
20241114,192800,239230895,2440,2440,2440,2440,350
20241114,192700,239230895,2440,2440,2440,2440,0
20241114,192600,239230895,2440,2440,2440,2440,0
20241114,192500,239230895,2440,2440,2440,2440,0
20241114,192400,239230895,2440,2440,2440,2440,0
20241114,192300,239230895,2440,2440,2440,2440,0
20241114,192200,239230895,2440,2440,2440,2440,0
20241114,192100,239230895,2440,2440,2440,2440,0
20241114,192000,239230895,2440,2440,2440,2440,0
20241114,191900,239230895,2440,2440,2440,2440,0
20241114,191800,239230895,2440,2440,2440,2440,0
20241114,191700,239230895,2440,2440,2440,2440,0
20241114,191600,239230895,2440,2440,2440,2440,0
20241114,191500,239230895,2440,2440,2440,2440,0
20241114,191400,239230895,2440,2440,2440,2440,0
20241114,191300,239230895,2440,2440,2440,2440,0
20241114,191200,239230895,2440,2440,2440,2440,0
20241114,191100,239230895,2440,2440,2440,2440,0
20241114,191000,239230895,2440,2440,2440,2440,0
20241114,190900,239230895,2440,2440,2440,2440,0
20241114,190800,239230895,2440,2440,2440,2440,0
20241114,190700,239230895,2440,2440,2440,2440,0
20241114,190600,239230895,2440,2440,2440,2440,0
20241114,190500,239230895,2440,2440,2440,2440,0
20241114,190400,239230895,2440,2440,2440,2440,0
20241114,190300,239230895,2440,2440,2440,2440,0
20241114,190200,239230895,2440,2440,2440,2440,0
20241114,190100,239230895,2440,2440,2440,2440,0
20241114,190000,239230895,2440,2440,2440,2440,0
20241114,185900,239230895,2440,2440,2440,2440,0
20241114,185800,239230895,2440,2440,2440,2440,350
20241114,185700,239230895,2440,2440,2440,2440,0
20241114,185600,239230895,2440,2440,2440,2440,0
20241114,185500,239230895,2440,2440,2440,2440,0
20241114,185400,239230895,2440,2440,2440,2440,0
20241114,185300,239230895,2440,2440,2440,2440,0
20241114,185200,239230895,2440,2440,2440,2440,0
20241114,185100,239230895,2440,2440,2440,2440,0
20241114,185000,239230895,2440,2440,2440,2440,0
20241114,184900,239230895,2440,2440,2440,2440,0
20241114,184800,239230895,2440,2440,2440,2440,0
20241114,184700,239230895,2440,2440,2440,2440,0
20241114,184600,239230895,2440,2440,2440,2440,0
20241114,184500,239230895,2440,2440,2440,2440,0
20241114,184400,239230895,2440,2440,2440,2440,0
20241114,184300,239230895,2440,2440,2440,2440,0
20241114,184200,239230895,2440,2440,2440,2440,0
20241114,184100,239230895,2440,2440,2440,2440,0
20241114,184000,239230895,2440,2440,2440,2440,0
20241114,183900,239230895,2440,2440,2440,2440,0
20241114,183800,239230895,2440,2440,2440,2440,0
20241114,183700,239230895,2440,2440,2440,2440,0
20241114,183600,239230895,2440,2440,2440,2440,0
20241114,183500,239230895,2440,2440,2440,2440,0
20241114,183400,239230895,2440,2440,2440,2440,0
20241114,183300,239230895,2440,2440,2440,2440,0
20241114,183200,239230895,2440,2440,2440,2440,0
20241114,183100,239230895,2440,2440,2440,2440,0
20241114,183000,239230895,2440,2440,2440,2440,0
20241114,182900,239230895,2440,2440,2440,2440,0
20241114,182800,239230895,2440,2440,2440,2440,350
20241114,182700,239230895,2440,2440,2440,2440,0
20241114,182600,239230895,2440,2440,2440,2440,0
20241114,182500,239230895,2440,2440,2440,2440,0
20241114,182400,239230895,2440,2440,2440,2440,0
20241114,182300,239230895,2440,2440,2440,2440,0
20241114,182200,239230895,2440,2440,2440,2440,0
20241114,182100,239230895,2440,2440,2440,2440,0
20241114,182000,239230895,2440,2440,2440,2440,0
20241114,181900,239230895,2440,2440,2440,2440,0
20241114,181800,239230895,2440,2440,2440,2440,0
20241114,181700,239230895,2440,2440,2440,2440,0
20241114,181600,239230895,2440,2440,2440,2440,0
20241114,181500,239230895,2440,2440,2440,2440,0
20241114,181400,239230895,2440,2440,2440,2440,0
20241114,181300,239230895,2440,2440,2440,2440,0
20241114,181200,239230895,2440,2440,2440,2440,0
20241114,181100,239230895,2440,2440,2440,2440,0
20241114,181000,239230895,2440,2440,2440,2440,0
20241114,180900,239230895,2440,2440,2440,2440,0
20241114,180800,239230895,2440,2440,2440,2440,0
20241114,180700,239230895,2440,2440,2440,2440,0
20241114,180600,239230895,2440,2440,2440,2440,0
20241114,180500,239230895,2440,2440,2440,2440,0
20241114,180400,239230895,2440,2440,2440,2440,0
20241114,180300,239230895,2440,2440,2440,2440,0
20241114,180200,239230895,2440,2440,2440,2440,0
20241114,180100,239230895,2440,2440,2440,2440,0
20241114,180000,239230895,2440,2440,2440,2440,0
20241114,175900,239230895,2440,2440,2440,2440,0
20241114,175800,239230895,2440,2440,2440,2440,350
20241114,175700,239230895,2440,2440,2440,2440,0
20241114,175600,239230895,2440,2440,2440,2440,0
20241114,175500,239230895,2440,2440,2440,2440,0
20241114,175400,239230895,2440,2440,2440,2440,0
20241114,175300,239230895,2440,2440,2440,2440,0
20241114,175200,239230895,2440,2440,2440,2440,0
20241114,175100,239230895,2440,2440,2440,2440,0
20241114,175000,239230895,2440,2440,2440,2440,0
20241114,174900,239230895,2440,2440,2440,2440,0
20241114,174800,239230895,2440,2440,2440,2440,0
20241114,174700,239230895,2440,2440,2440,2440,0
20241114,174600,239230895,2440,2440,2440,2440,0
20241114,174500,239230895,2440,2440,2440,2440,0
20241114,174400,239230895,2440,2440,2440,2440,0
20241114,174300,239230895,2440,2440,2440,2440,0
20241114,174200,239230895,2440,2440,2440,2440,0
20241114,174100,239230895,2440,2440,2440,2440,0
20241114,174000,239230895,2440,2440,2440,2440,0
20241114,173900,239230895,2440,2440,2440,2440,0
20241114,173800,239230895,2440,2440,2440,2440,0
20241114,173700,239230895,2440,2440,2440,2440,0
20241114,173600,239230895,2440,2440,2440,2440,0
20241114,173500,239230895,2440,2440,2440,2440,0
20241114,173400,239230895,2440,2440,2440,2440,0
20241114,173300,239230895,2440,2440,2440,2440,0
20241114,173200,239230895,2440,2440,2440,2440,0
20241114,173100,239230895,2440,2440,2440,2440,0
20241114,173000,239230895,2440,2440,2440,2440,0
20241114,172900,239230895,2440,2440,2440,2440,0
20241114,172800,239230895,2440,2440,2440,2440,350
20241114,172700,239230895,2440,2440,2440,2440,0
20241114,172600,239230895,2440,2440,2440,2440,0
20241114,172500,239230895,2440,2440,2440,2440,0
20241114,172400,239230895,2440,2440,2440,2440,0
20241114,172300,239230895,2440,2440,2440,2440,0
20241114,172200,239230895,2440,2440,2440,2440,0
20241114,172100,239230895,2440,2440,2440,2440,0
20241114,172000,239230895,2440,2440,2440,2440,0
20241114,171900,239230895,2440,2440,2440,2440,0
20241114,171800,239230895,2440,2440,2440,2440,0
20241114,171700,239230895,2440,2440,2440,2440,0
20241114,171600,239230895,2440,2440,2440,2440,0
20241114,171500,239230895,2440,2440,2440,2440,0
20241114,171400,239230895,2440,2440,2440,2440,0
20241114,171300,239230895,2440,2440,2440,2440,0
20241114,171200,239230895,2440,2440,2440,2440,0
20241114,171100,239230895,2440,2440,2440,2440,0
20241114,171000,239230895,2440,2440,2440,2440,0
20241114,170900,239230895,2440,2440,2440,2440,0
20241114,170800,239230895,2440,2440,2440,2440,0
20241114,170700,239230895,2440,2440,2440,2440,0
20241114,170600,239230895,2440,2440,2440,2440,0
20241114,170500,239230895,2440,2440,2440,2440,0
20241114,170400,239230895,2440,2440,2440,2440,0
20241114,170300,239230895,2440,2440,2440,2440,0
20241114,170200,239230895,2440,2440,2440,2440,0
20241114,170100,239230895,2440,2440,2440,2440,0
20241114,170000,239230895,2440,2440,2440,2440,0
20241114,165900,239230895,2440,2440,2440,2440,0
20241114,165800,239230895,2440,2440,2440,2440,350
20241114,165700,239230895,2440,2440,2440,2440,0
20241114,165600,239230895,2440,2440,2440,2440,0
20241114,165500,239230895,2440,2440,2440,2440,0
20241114,165400,239230895,2440,2440,2440,2440,0
20241114,165300,239230895,2440,2440,2440,2440,0
20241114,165200,239230895,2440,2440,2440,2440,0
20241114,165100,239230895,2440,2440,2440,2440,0
20241114,165000,239230895,2440,2440,2440,2440,0
20241114,164900,239230895,2440,2440,2440,2440,0
20241114,164800,239230895,2440,2440,2440,2440,0
20241114,164700,239230895,2440,2440,2440,2440,0
20241114,164600,239230895,2440,2440,2440,2440,0
20241114,164500,239230895,2440,2440,2440,2440,0
20241114,164400,239230895,2440,2440,2440,2440,0
20241114,164300,239230895,2440,2440,2440,2440,0
20241114,164200,239230895,2440,2440,2440,2440,0
20241114,164100,239230895,2440,2440,2440,2440,0
20241114,164000,239230895,2440,2440,2440,2440,0
20241114,163900,239230895,2440,2440,2440,2440,0
20241114,163800,239230895,2440,2440,2440,2440,0
20241114,163700,239230895,2440,2440,2440,2440,0
20241114,163600,239230895,2440,2440,2440,2440,0
20241114,163500,239230895,2440,2440,2440,2440,0
20241114,163400,239230895,2440,2440,2440,2440,0
20241114,163300,239230895,2440,2440,2440,2440,0
20241114,163200,239230895,2440,2440,2440,2440,0
20241114,163100,239230895,2440,2440,2440,2440,0
20241114,163000,239230895,2440,2440,2440,2440,350
20241114,162900,238376895,2390,2390,2390,2390,0
20241114,162800,238376895,2390,2390,2390,2390,0
20241114,162700,238376895,2390,2390,2390,2390,0
20241114,162600,238376895,2390,2390,2390,2390,0
20241114,162500,238376895,2390,2390,2390,2390,0
20241114,162400,238376895,2390,2390,2390,2390,0
20241114,162300,238376895,2390,2390,2390,2390,0
20241114,162200,238376895,2390,2390,2390,2390,0
20241114,162100,238376895,2390,2390,2390,2390,0
20241114,162000,238376895,2390,2390,2390,2390,0
20241114,161900,238376895,2390,2395,2395,2390,322
20241114,161800,237605710,2395,2395,2395,2395,63
20241114,161700,237454825,2395,2395,2395,2395,11
20241114,161600,237428480,2400,2420,2420,2400,149
20241114,161500,237070620,2400,2410,2415,2400,648
20241114,161400,235515335,2410,2400,2410,2400,186
20241114,161300,235068825,2400,2405,2405,2400,1000
20241114,161200,232666235,2415,2415,2420,2405,43
20241114,161100,232562665,2410,2410,2410,2410,17
20241114,161000,232521695,2415,2415,2415,2415,1
20241114,160900,232519280,2420,2420,2420,2420,285
20241114,160800,231829580,2420,2420,2420,2420,20
20241114,160700,231781180,2440,2425,2440,2425,2
20241114,160600,231776315,2425,2425,2425,2425,22
20241114,160500,231722965,2450,2450,2450,2425,151
20241114,160400,231354315,2420,2425,2425,2420,378
20241114,160300,230438165,2435,2420,2435,2420,83
20241114,160200,230237290,2430,2420,2430,2420,20
20241114,160100,230188845,2420,2420,2425,2420,509
20241114,160000,228957060,2425,2425,2425,2425,2
20241114,155900,228952210,2420,2420,2420,2420,10
20241114,155800,228928010,2430,2430,2430,2430,0
20241114,155700,228928010,2430,2425,2430,2425,128
20241114,155600,228617605,2420,2415,2430,2405,62
20241114,155500,228468290,2425,2425,2425,2420,12
20241114,155400,228439240,2425,2430,2430,2410,182
20241114,155300,227997900,2435,2435,2435,2410,529
20241114,155200,226722095,2445,2450,2450,2445,4
20241114,155100,226712305,2480,2480,2480,2480,0
20241114,155000,226712305,2480,2480,2480,2480,0
20241114,154900,226712305,2480,2480,2480,2480,0
20241114,154800,226712305,2480,2480,2480,2480,0
20241114,154700,226712305,2480,2480,2480,2480,0
20241114,154600,226712305,2480,2480,2480,2480,0
20241114,154500,226712305,2480,2480,2480,2480,0
20241114,154400,226712305,2480,2480,2480,2480,0
20241114,154300,226712305,2480,2480,2480,2480,0
20241114,154200,226712305,2480,2480,2480,2480,0
20241114,154100,226712305,2480,2465,2480,2465,500
20241114,154000,225472830,2480,2480,2480,2480,0
20241114,153900,225472830,2480,2480,2480,2480,0
20241114,153800,225472830,2480,2480,2480,2480,0
20241114,153700,225472830,2480,2470,2480,2470,680
20241114,153600,223786585,2480,2475,2480,2475,80
20241114,153500,223588310,2480,2420,2480,2420,610
20241114,153400,222078485,2425,2425,2425,2425,0
20241114,153300,222078485,2425,2415,2430,2405,1561
20241114,153200,218310495,2425,2420,2425,2420,11
20241114,153100,218283870,2420,2420,2420,2420,0
20241114,153000,218283870,2420,2420,2420,2420,10
20241114,152900,218259670,2425,2425,2425,2420,15
20241114,152800,218223345,2420,2420,2420,2420,10
20241114,152700,218199145,2420,2415,2420,2415,26
20241114,152600,218136235,2415,2405,2415,2400,69
20241114,152500,217970365,2400,2425,2425,2400,2540
20241114,152400,211853705,2430,2430,2430,2430,1
20241114,152300,211851275,2425,2425,2425,2425,10
20241114,152200,211827025,2430,2425,2430,2425,12
20241114,152100,211797920,2425,2430,2430,2425,30
20241114,152000,211725165,2425,2425,2425,2425,2288
20241114,151900,206176765,2425,2415,2425,2415,311
20241114,151800,205424860,2425,2415,2425,2415,2
20241114,151700,205420020,2425,2420,2425,2420,591
20241114,151600,203986895,2425,2410,2425,2405,2000
20241114,151500,199148510,2410,2405,2410,2405,101
20241114,151400,198905600,2415,2415,2415,2415,3
20241114,151300,198898355,2415,2400,2415,2400,103
20241114,151200,198649900,2410,2410,2410,2410,0
20241114,151100,198649900,2410,2410,2410,2400,82
20241114,151000,198453080,2405,2405,2410,2405,862
20241114,150900,196378105,2410,2405,2410,2405,22
20241114,150800,196325135,2415,2415,2415,2415,0
20241114,150700,196325135,2415,2410,2415,2410,54
20241114,150600,196194775,2410,2410,2410,2410,0
20241114,150500,196194775,2410,2410,2415,2410,971
20241114,150400,193850315,2405,2405,2405,2405,10
20241114,150300,193826265,2410,2410,2410,2410,9
20241114,150200,193804575,2400,2410,2415,2400,3972
20241114,150100,184268955,2415,2415,2415,2405,3191
20241114,150000,176589895,2415,2415,2415,2415,10
20241114,145900,176565745,2415,2415,2415,2415,10
20241114,145800,176541595,2415,2415,2415,2415,0
20241114,145700,176541595,2415,2415,2415,2415,10
20241114,145600,176517445,2420,2420,2420,2415,67
20241114,145500,176355355,2420,2420,2420,2420,5
20241114,145400,176343255,2420,2420,2420,2420,26
20241114,145300,176280335,2425,2425,2425,2425,0
20241114,145200,176280335,2425,2420,2425,2420,541
20241114,145100,174968915,2420,2420,2420,2420,58
20241114,145000,174828555,2420,2410,2420,2410,2460
20241114,144900,168897590,2410,2410,2410,2410,10
20241114,144800,168873490,2415,2410,2415,2410,1407
20241114,144700,165480635,2410,2410,2410,2410,10
20241114,144600,165456535,2415,2410,2415,2400,1017
20241114,144500,163015540,2400,2410,2415,2400,185
20241114,144400,162569790,2410,2415,2415,2400,755
20241114,144300,160753780,2420,2415,2420,2400,512
20241114,144200,159524790,2420,2415,2420,2405,2622
20241114,144100,153202075,2415,2410,2425,2400,1031
20241114,144000,150725010,2430,2440,2440,2400,5754
20241114,143900,136842895,2440,2440,2440,2440,10
20241114,143800,136818495,2445,2445,2445,2445,0
20241114,143700,136818495,2445,2435,2445,2435,297
20241114,143600,136093860,2440,2440,2440,2440,323
20241114,143500,135305740,2440,2440,2440,2440,0
20241114,143400,135305740,2440,2440,2440,2440,10
20241114,143300,135281340,2440,2440,2440,2440,10
20241114,143200,135256940,2440,2440,2445,2440,126
20241114,143100,134949495,2445,2445,2445,2445,10
20241114,143000,134925045,2450,2445,2450,2445,2135
20241114,142900,129694410,2450,2450,2450,2445,106
20241114,142800,129435210,2445,2445,2445,2445,105
20241114,142700,129178485,2445,2455,2455,2445,4213
20241114,142600,118868630,2455,2455,2455,2455,11
20241114,142500,118841625,2455,2455,2455,2455,0
20241114,142400,118841625,2455,2455,2455,2455,10
20241114,142300,118817075,2460,2460,2460,2460,6
20241114,142200,118802315,2465,2465,2465,2465,118
20241114,142100,118511445,2465,2460,2465,2460,111
20241114,142000,118238380,2460,2460,2460,2460,10
20241114,141900,118213780,2465,2465,2465,2465,862
20241114,141800,116088950,2465,2465,2465,2465,10
20241114,141700,116064300,2465,2465,2465,2465,106
20241114,141600,115803010,2465,2475,2475,2465,32
20241114,141500,115724090,2480,2470,2480,2470,1148
20241114,141400,112888270,2470,2470,2470,2470,10
20241114,141300,112863570,2475,2475,2475,2475,91
20241114,141200,112638345,2475,2475,2475,2475,0
20241114,141100,112638345,2475,2475,2475,2475,10
20241114,141000,112613595,2475,2480,2480,2475,1308
20241114,140900,109370070,2480,2485,2485,2480,101
20241114,140800,109119585,2480,2485,2485,2480,13
20241114,140700,109087330,2485,2485,2485,2480,28
20241114,140600,109017800,2480,2480,2480,2480,100
20241114,140500,108769800,2480,2480,2480,2480,20
20241114,140400,108720200,2480,2480,2480,2480,12
20241114,140300,108690440,2480,2480,2480,2480,10
20241114,140200,108665640,2480,2480,2480,2480,0
20241114,140100,108665640,2480,2480,2480,2480,40
20241114,140000,108566440,2480,2480,2480,2480,10
20241114,135900,108541640,2480,2480,2480,2480,100
20241114,135800,108293640,2480,2480,2480,2480,10
20241114,135700,108268840,2480,2480,2480,2480,217
20241114,135600,107730680,2480,2480,2480,2480,0
20241114,135500,107730680,2480,2480,2480,2480,10
20241114,135400,107705880,2480,2480,2480,2480,10
20241114,135300,107681080,2480,2480,2480,2480,0
20241114,135200,107681080,2480,2480,2480,2480,10
20241114,135100,107656280,2480,2485,2485,2480,11
20241114,135000,107628995,2485,2480,2485,2480,23
20241114,134900,107571890,2485,2485,2490,2480,2378
20241114,134800,101673210,2490,2490,2490,2490,0
20241114,134700,101673210,2490,2485,2490,2485,31
20241114,134600,101596150,2485,2490,2490,2485,269
20241114,134500,100927630,2485,2490,2490,2485,30
20241114,134400,100852980,2485,2485,2485,2485,210
20241114,134300,100331130,2490,2490,2490,2490,0
20241114,134200,100331130,2490,2495,2495,2490,232
20241114,134100,99752300,2490,2490,2490,2490,10
20241114,134000,99727400,2490,2490,2490,2490,400
20241114,133900,98731400,2490,2490,2490,2490,10
20241114,133800,98706500,2490,2490,2490,2490,10
20241114,133700,98681600,2495,2490,2495,2490,11
20241114,133600,98654205,2490,2490,2490,2490,0
20241114,133500,98654205,2490,2490,2490,2490,10
20241114,133400,98629305,2495,2495,2495,2495,5
20241114,133300,98616830,2490,2490,2490,2490,0
20241114,133200,98616830,2490,2490,2490,2485,363
20241114,133100,97713010,2490,2490,2490,2490,11
20241114,133000,97685620,2500,2500,2500,2500,0
20241114,132900,97685620,2500,2500,2500,2500,3
20241114,132800,97678120,2500,2500,2500,2500,1
20241114,132700,97675620,2490,2490,2490,2490,786
20241114,132600,95718480,2495,2495,2495,2495,0
20241114,132500,95718480,2495,2495,2495,2495,0
20241114,132400,95718480,2495,2495,2495,2495,724
20241114,132300,93912100,2500,2500,2500,2500,101
20241114,132200,93659600,2500,2500,2500,2500,0
20241114,132100,93659600,2500,2500,2500,2500,0
20241114,132000,93659600,2500,2500,2500,2500,1
20241114,131900,93657100,2495,2495,2495,2495,0
20241114,131800,93657100,2495,2495,2495,2495,5
20241114,131700,93644625,2495,2495,2495,2495,0
20241114,131600,93644625,2495,2495,2495,2495,2
20241114,131500,93639635,2495,2495,2495,2495,1
20241114,131400,93637140,2500,2500,2500,2500,0
20241114,131300,93637140,2500,2500,2500,2500,0
20241114,131200,93637140,2500,2500,2500,2500,0
20241114,131100,93637140,2500,2500,2500,2500,90
20241114,131000,93412140,2500,2500,2500,2500,148
20241114,130900,93042140,2500,2500,2500,2500,15
20241114,130800,93004640,2500,2500,2500,2500,5
20241114,130700,92992140,2500,2500,2500,2500,7
20241114,130600,92974640,2500,2495,2500,2495,2
20241114,130500,92969645,2500,2500,2500,2500,1
20241114,130400,92967145,2495,2495,2495,2495,0
20241114,130300,92967145,2495,2495,2495,2495,0
20241114,130200,92967145,2495,2495,2495,2495,0
20241114,130100,92967145,2495,2490,2495,2490,150
20241114,130000,92593395,2490,2490,2490,2490,0
20241114,125900,92593395,2490,2490,2490,2490,103
20241114,125800,92336925,2495,2495,2495,2495,1
20241114,125700,92334430,2495,2495,2500,2495,38
20241114,125600,92239605,2500,2500,2500,2495,1437
20241114,125500,88650020,2500,2500,2500,2500,0
20241114,125400,88650020,2500,2500,2500,2500,0
20241114,125300,88650020,2500,2500,2500,2500,0
20241114,125200,88650020,2500,2500,2500,2500,0
20241114,125100,88650020,2500,2500,2500,2500,0
20241114,125000,88650020,2500,2500,2500,2500,17
20241114,124900,88607520,2500,2500,2500,2500,0
20241114,124800,88607520,2500,2500,2500,2500,5
20241114,124700,88595020,2500,2500,2500,2500,69
20241114,124600,88422520,2500,2495,2500,2495,12
20241114,124500,88392525,2500,2500,2500,2500,0
20241114,124400,88392525,2500,2500,2500,2500,10
20241114,124300,88367525,2500,2500,2500,2500,11
20241114,124200,88340025,2500,2500,2500,2500,0
20241114,124100,88340025,2500,2500,2500,2500,0
20241114,124000,88340025,2500,2500,2500,2500,5
20241114,123900,88327525,2500,2500,2500,2500,1
20241114,123800,88325025,2495,2495,2495,2495,588
20241114,123700,86857965,2500,2500,2500,2500,0
20241114,123600,86857965,2500,2500,2500,2500,0
20241114,123500,86857965,2500,2500,2500,2500,0
20241114,123400,86857965,2500,2500,2500,2500,2
20241114,123300,86852965,2500,2500,2500,2500,0
20241114,123200,86852965,2500,2500,2500,2500,4
20241114,123100,86842965,2500,2495,2500,2495,13
20241114,123000,86810525,2495,2495,2495,2495,8
20241114,122900,86790565,2495,2495,2495,2495,3
20241114,122800,86783080,2490,2490,2500,2490,18
20241114,122700,86738250,2490,2495,2495,2490,20
20241114,122600,86688400,2490,2490,2490,2490,0
20241114,122500,86688400,2490,2495,2495,2490,200
20241114,122400,86190395,2500,2500,2500,2500,2
20241114,122300,86185395,2500,2500,2500,2500,9
20241114,122200,86162895,2505,2505,2505,2505,1
20241114,122100,86160390,2505,2505,2505,2505,3
20241114,122000,86152875,2505,2505,2505,2505,1
20241114,121900,86150370,2505,2505,2505,2505,0
20241114,121800,86150370,2505,2505,2505,2505,1
20241114,121700,86147865,2505,2505,2505,2505,2
20241114,121600,86142855,2510,2510,2510,2510,0
20241114,121500,86142855,2510,2510,2510,2510,0
20241114,121400,86142855,2510,2510,2510,2510,0
20241114,121300,86142855,2510,2510,2510,2510,0
20241114,121200,86142855,2510,2490,2510,2490,431
20241114,121100,85066295,2490,2490,2490,2490,1
20241114,121000,85063805,2490,2485,2490,2485,409
20241114,120900,84045400,2490,2490,2490,2490,1
20241114,120800,84042910,2490,2470,2490,2470,2
20241114,120700,84037950,2490,2490,2490,2490,1
20241114,120600,84035460,2470,2485,2490,2470,1235
20241114,120500,80979670,2490,2490,2490,2490,98
20241114,120400,80735650,2490,2490,2490,2490,1
20241114,120300,80733160,2490,2490,2490,2490,0
20241114,120200,80733160,2490,2490,2490,2490,1
20241114,120100,80730670,2480,2480,2480,2480,1
20241114,120000,80728190,2490,2490,2490,2490,1
20241114,115900,80725700,2490,2490,2490,2490,0
20241114,115800,80725700,2490,2490,2490,2490,1
20241114,115700,80723210,2485,2485,2485,2485,1
20241114,115600,80720725,2475,2475,2475,2475,0
20241114,115500,80720725,2475,2475,2475,2475,10
20241114,115400,80695975,2490,2490,2490,2490,1
20241114,115300,80693485,2475,2480,2480,2475,241
20241114,115200,80096940,2480,2495,2495,2480,110
20241114,115100,79824095,2485,2485,2485,2485,0
20241114,115000,79824095,2485,2485,2485,2485,29
20241114,114900,79752030,2485,2485,2485,2485,0
20241114,114800,79752030,2485,2485,2485,2485,1
20241114,114700,79749545,2485,2485,2485,2485,0
20241114,114600,79749545,2485,2490,2490,2485,283
20241114,114500,79046280,2490,2490,2505,2490,23
20241114,114400,78988995,2500,2500,2500,2500,0
20241114,114300,78988995,2500,2500,2500,2500,0
20241114,114200,78988995,2500,2500,2500,2500,10
20241114,114100,78963995,2500,2495,2500,2485,310
20241114,114000,78193445,2500,2500,2500,2500,6
20241114,113900,78178445,2500,2500,2500,2500,0
20241114,113800,78178445,2500,2500,2500,2500,0
20241114,113700,78178445,2500,2500,2500,2500,0
20241114,113600,78178445,2500,2500,2500,2500,300
20241114,113500,77428445,2490,2490,2490,2490,9
20241114,113400,77406035,2490,2490,2490,2490,1
20241114,113300,77403545,2490,2490,2490,2490,0
20241114,113200,77403545,2490,2490,2490,2490,0
20241114,113100,77403545,2490,2490,2490,2490,2000
20241114,113000,72423545,2490,2490,2490,2490,1970
20241114,112900,67518245,2490,2495,2495,2490,3031
20241114,112800,59966405,2510,2510,2510,2510,100
20241114,112700,59715405,2510,2510,2510,2510,1
20241114,112600,59712895,2510,2510,2510,2510,0
20241114,112500,59712895,2510,2510,2510,2510,6
20241114,112400,59697835,2510,2510,2510,2510,10
20241114,112300,59672735,2500,2505,2505,2500,664
20241114,112200,58011660,2515,2515,2515,2515,1
20241114,112100,58009145,2515,2515,2515,2515,0
20241114,112000,58009145,2515,2535,2535,2510,520
20241114,111900,56700735,2530,2530,2530,2530,10
20241114,111800,56675435,2530,2530,2530,2530,1
20241114,111700,56672905,2530,2530,2530,2530,0
20241114,111600,56672905,2530,2530,2530,2530,34
20241114,111500,56586885,2535,2535,2535,2535,1000
20241114,111400,54051885,2500,2500,2500,2500,0
20241114,111300,54051885,2500,2500,2500,2495,249
20241114,111200,53429395,2500,2500,2500,2500,1
20241114,111100,53426895,2495,2500,2500,2475,786
20241114,111000,51467635,2520,2505,2520,2500,2848
20241114,110900,44345380,2505,2535,2535,2505,884
20241114,110800,42129100,2525,2525,2525,2525,1
20241114,110700,42126575,2540,2540,2540,2540,0
20241114,110600,42126575,2540,2540,2540,2540,0
20241114,110500,42126575,2540,2540,2540,2540,1
20241114,110400,42124035,2540,2520,2540,2520,403
20241114,110300,41102565,2515,2515,2515,2515,100
20241114,110200,40851065,2525,2520,2525,2520,30
20241114,110100,40775455,2520,2520,2520,2520,47
20241114,110000,40657015,2525,2530,2530,2525,144
20241114,105900,40293410,2530,2530,2530,2530,250
20241114,105800,39660910,2535,2540,2540,2535,172
20241114,105700,39224390,2545,2545,2545,2545,0
20241114,105600,39224390,2545,2545,2545,2545,1
20241114,105500,39221845,2535,2535,2535,2535,130
20241114,105400,38892295,2545,2545,2545,2545,1
20241114,105300,38889750,2545,2545,2545,2545,5
20241114,105200,38877025,2540,2540,2540,2540,212
20241114,105100,38338545,2540,2540,2540,2540,1
20241114,105000,38336005,2540,2540,2540,2540,0
20241114,104900,38336005,2540,2540,2540,2540,11
20241114,104800,38308065,2540,2525,2540,2525,102
20241114,104700,38050500,2525,2530,2535,2525,235
20241114,104600,37455360,2530,2530,2530,2530,14
20241114,104500,37419940,2520,2530,2530,2520,806
20241114,104400,35380850,2530,2520,2530,2520,826
20241114,104300,33297645,2520,2515,2520,2515,8
20241114,104200,33277490,2520,2520,2520,2520,0
20241114,104100,33277490,2520,2520,2520,2510,32
20241114,104000,33196900,2520,2520,2520,2520,2
20241114,103900,33191860,2520,2520,2520,2520,1
20241114,103800,33189340,2500,2500,2500,2500,0
20241114,103700,33189340,2500,2500,2500,2500,0
20241114,103600,33189340,2500,2500,2500,2500,0
20241114,103500,33189340,2500,2500,2500,2500,177
20241114,103400,32746840,2500,2500,2500,2500,0
20241114,103300,32746840,2500,2500,2525,2500,144
20241114,103200,32386815,2500,2500,2500,2500,1
20241114,103100,32384315,2500,2510,2510,2500,250
20241114,103000,31757815,2505,2500,2505,2500,1436
20241114,102900,28164330,2500,2495,2500,2495,24
20241114,102800,28104350,2495,2490,2495,2490,255
20241114,102700,27468205,2495,2485,2495,2430,3200
20241114,102600,19574355,2495,2495,2495,2495,0
20241114,102500,19574355,2495,2495,2495,2490,461
20241114,102400,18426455,2490,2495,2495,2490,368
20241114,102300,17510125,2495,2495,2495,2495,302
20241114,102200,16756635,2500,2500,2500,2495,1041
20241114,102100,14154425,2500,2500,2500,2500,112
20241114,102000,13874425,2505,2505,2505,2505,41
20241114,101900,13771720,2510,2510,2510,2510,1
20241114,101800,13769210,2510,2505,2510,2505,991
20241114,101700,11284310,2505,2505,2505,2505,1
20241114,101600,11281805,2505,2500,2505,2500,1002
20241114,101500,8776795,2505,2500,2505,2500,24
20241114,101400,8716785,2505,2505,2505,2500,110
20241114,101300,8441735,2510,2510,2510,2510,317
20241114,101200,7646065,2510,2510,2510,2510,4
20241114,101100,7636025,2510,2510,2510,2510,21
20241114,101000,7583315,2520,2520,2520,2520,1
20241114,100900,7580795,2525,2510,2525,2510,564
20241114,100800,6165140,2510,2510,2510,2510,0
20241114,100700,6165140,2510,2490,2510,2490,63
20241114,100600,6008000,2490,2500,2500,2490,349
20241114,100500,5137500,2510,2525,2525,2510,22
20241114,100400,5082220,2525,2510,2525,2510,6
20241114,100300,5067145,2520,2515,2520,2515,596
20241114,100200,3565230,2520,2520,2520,2520,61
20241114,100100,3411510,2520,2480,2520,2480,123
20241114,100000,3106430,2525,2490,2525,2490,1247