KissMeData/047400/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,192700,545275355,2365,2365,2365,2365,4624
20241105,192600,545275355,2365,2365,2365,2365,0
20241105,192500,545275355,2365,2365,2365,2365,0
20241105,192400,545275355,2365,2365,2365,2365,0
20241105,192300,545275355,2365,2365,2365,2365,0
20241105,192200,545275355,2365,2365,2365,2365,0
20241105,192100,545275355,2365,2365,2365,2365,0
20241105,192000,545275355,2365,2365,2365,2365,0
20241105,191900,545275355,2365,2365,2365,2365,0
20241105,191800,545275355,2365,2365,2365,2365,0
20241105,191700,545275355,2365,2365,2365,2365,0
20241105,191600,545275355,2365,2365,2365,2365,0
20241105,191500,545275355,2365,2365,2365,2365,0
20241105,191400,545275355,2365,2365,2365,2365,0
20241105,191300,545275355,2365,2365,2365,2365,0
20241105,191200,545275355,2365,2365,2365,2365,0
20241105,191100,545275355,2365,2365,2365,2365,0
20241105,191000,545275355,2365,2365,2365,2365,0
20241105,190900,545275355,2365,2365,2365,2365,0
20241105,190800,545275355,2365,2365,2365,2365,0
20241105,190700,545275355,2365,2365,2365,2365,0
20241105,190600,545275355,2365,2365,2365,2365,0
20241105,190500,545275355,2365,2365,2365,2365,0
20241105,190400,545275355,2365,2365,2365,2365,0
20241105,190300,545275355,2365,2365,2365,2365,0
20241105,190200,545275355,2365,2365,2365,2365,0
20241105,190100,545275355,2365,2365,2365,2365,0
20241105,190000,545275355,2365,2365,2365,2365,0
20241105,185900,545275355,2365,2365,2365,2365,0
20241105,185800,545275355,2365,2365,2365,2365,0
20241105,185700,545275355,2365,2365,2365,2365,4624
20241105,185600,545275355,2365,2365,2365,2365,0
20241105,185500,545275355,2365,2365,2365,2365,0
20241105,185400,545275355,2365,2365,2365,2365,0
20241105,185300,545275355,2365,2365,2365,2365,0
20241105,185200,545275355,2365,2365,2365,2365,0
20241105,185100,545275355,2365,2365,2365,2365,0
20241105,185000,545275355,2365,2365,2365,2365,0
20241105,184900,545275355,2365,2365,2365,2365,0
20241105,184800,545275355,2365,2365,2365,2365,0
20241105,184700,545275355,2365,2365,2365,2365,0
20241105,184600,545275355,2365,2365,2365,2365,0
20241105,184500,545275355,2365,2365,2365,2365,0
20241105,184400,545275355,2365,2365,2365,2365,0
20241105,184300,545275355,2365,2365,2365,2365,0
20241105,184200,545275355,2365,2365,2365,2365,0
20241105,184100,545275355,2365,2365,2365,2365,0
20241105,184000,545275355,2365,2365,2365,2365,0
20241105,183900,545275355,2365,2365,2365,2365,0
20241105,183800,545275355,2365,2365,2365,2365,0
20241105,183700,545275355,2365,2365,2365,2365,0
20241105,183600,545275355,2365,2365,2365,2365,0
20241105,183500,545275355,2365,2365,2365,2365,0
20241105,183400,545275355,2365,2365,2365,2365,0
20241105,183300,545275355,2365,2365,2365,2365,0
20241105,183200,545275355,2365,2365,2365,2365,0
20241105,183100,545275355,2365,2365,2365,2365,0
20241105,183000,545275355,2365,2365,2365,2365,0
20241105,182900,545275355,2365,2365,2365,2365,0
20241105,182800,545275355,2365,2365,2365,2365,0
20241105,182700,545275355,2365,2365,2365,2365,4624
20241105,182600,545275355,2365,2365,2365,2365,0
20241105,182500,545275355,2365,2365,2365,2365,0
20241105,182400,545275355,2365,2365,2365,2365,0
20241105,182300,545275355,2365,2365,2365,2365,0
20241105,182200,545275355,2365,2365,2365,2365,0
20241105,182100,545275355,2365,2365,2365,2365,0
20241105,182000,545275355,2365,2365,2365,2365,0
20241105,181900,545275355,2365,2365,2365,2365,0
20241105,181800,545275355,2365,2365,2365,2365,0
20241105,181700,545275355,2365,2365,2365,2365,0
20241105,181600,545275355,2365,2365,2365,2365,0
20241105,181500,545275355,2365,2365,2365,2365,0
20241105,181400,545275355,2365,2365,2365,2365,0
20241105,181300,545275355,2365,2365,2365,2365,0
20241105,181200,545275355,2365,2365,2365,2365,0
20241105,181100,545275355,2365,2365,2365,2365,0
20241105,181000,545275355,2365,2365,2365,2365,0
20241105,180900,545275355,2365,2365,2365,2365,0
20241105,180800,545275355,2365,2365,2365,2365,0
20241105,180700,545275355,2365,2365,2365,2365,0
20241105,180600,545275355,2365,2365,2365,2365,0
20241105,180500,545275355,2365,2365,2365,2365,0
20241105,180400,545275355,2365,2365,2365,2365,0
20241105,180300,545275355,2365,2365,2365,2365,0
20241105,180200,545275355,2365,2365,2365,2365,0
20241105,180100,545275355,2365,2365,2365,2365,0
20241105,180000,545275355,2365,2365,2365,2365,0
20241105,175900,545275355,2365,2365,2365,2365,0
20241105,175800,545275355,2365,2365,2365,2365,0
20241105,175700,545275355,2365,2365,2365,2365,4624
20241105,175600,545275355,2365,2365,2365,2365,0
20241105,175500,545275355,2365,2365,2365,2365,0
20241105,175400,545275355,2365,2365,2365,2365,0
20241105,175300,545275355,2365,2365,2365,2365,0
20241105,175200,545275355,2365,2365,2365,2365,0
20241105,175100,545275355,2365,2365,2365,2365,0
20241105,175000,545275355,2365,2365,2365,2365,0
20241105,174900,545275355,2365,2365,2365,2365,0
20241105,174800,545275355,2365,2365,2365,2365,0
20241105,174700,545275355,2365,2365,2365,2365,0
20241105,174600,545275355,2365,2365,2365,2365,0
20241105,174500,545275355,2365,2365,2365,2365,0
20241105,174400,545275355,2365,2365,2365,2365,0
20241105,174300,545275355,2365,2365,2365,2365,0
20241105,174200,545275355,2365,2365,2365,2365,0
20241105,174100,545275355,2365,2365,2365,2365,0
20241105,174000,545275355,2365,2365,2365,2365,0
20241105,173900,545275355,2365,2365,2365,2365,0
20241105,173800,545275355,2365,2365,2365,2365,0
20241105,173700,545275355,2365,2365,2365,2365,0
20241105,173600,545275355,2365,2365,2365,2365,0
20241105,173500,545275355,2365,2365,2365,2365,0
20241105,173400,545275355,2365,2365,2365,2365,0
20241105,173300,545275355,2365,2365,2365,2365,0
20241105,173200,545275355,2365,2365,2365,2365,0
20241105,173100,545275355,2365,2365,2365,2365,0
20241105,173000,545275355,2365,2365,2365,2365,0
20241105,172900,545275355,2365,2365,2365,2365,0
20241105,172800,545275355,2365,2365,2365,2365,0
20241105,172700,545275355,2365,2365,2365,2365,4624
20241105,172600,545275355,2365,2365,2365,2365,0
20241105,172500,545275355,2365,2365,2365,2365,0
20241105,172400,545275355,2365,2365,2365,2365,0
20241105,172300,545275355,2365,2365,2365,2365,0
20241105,172200,545275355,2365,2365,2365,2365,0
20241105,172100,545275355,2365,2365,2365,2365,0
20241105,172000,545275355,2365,2365,2365,2365,0
20241105,171900,545275355,2365,2365,2365,2365,0
20241105,171800,545275355,2365,2365,2365,2365,0
20241105,171700,545275355,2365,2365,2365,2365,0
20241105,171600,545275355,2365,2365,2365,2365,0
20241105,171500,545275355,2365,2365,2365,2365,0
20241105,171400,545275355,2365,2365,2365,2365,0
20241105,171300,545275355,2365,2365,2365,2365,0
20241105,171200,545275355,2365,2365,2365,2365,0
20241105,171100,545275355,2365,2365,2365,2365,0
20241105,171000,545275355,2365,2365,2365,2365,0
20241105,170900,545275355,2365,2365,2365,2365,0
20241105,170800,545275355,2365,2365,2365,2365,0
20241105,170700,545275355,2365,2365,2365,2365,0
20241105,170600,545275355,2365,2365,2365,2365,0
20241105,170500,545275355,2365,2365,2365,2365,0
20241105,170400,545275355,2365,2365,2365,2365,0
20241105,170300,545275355,2365,2365,2365,2365,0
20241105,170200,545275355,2365,2365,2365,2365,0
20241105,170100,545275355,2365,2365,2365,2365,0
20241105,170000,545275355,2365,2365,2365,2365,0
20241105,165900,545275355,2365,2365,2365,2365,0
20241105,165800,545275355,2365,2365,2365,2365,0
20241105,165700,545275355,2365,2365,2365,2365,4624
20241105,165600,545275355,2365,2365,2365,2365,0
20241105,165500,545275355,2365,2365,2365,2365,0
20241105,165400,545275355,2365,2365,2365,2365,0
20241105,165300,545275355,2365,2365,2365,2365,0
20241105,165200,545275355,2365,2365,2365,2365,0
20241105,165100,545275355,2365,2365,2365,2365,0
20241105,165000,545275355,2365,2365,2365,2365,0
20241105,164900,545275355,2365,2365,2365,2365,0
20241105,164800,545275355,2365,2365,2365,2365,0
20241105,164700,545275355,2365,2365,2365,2365,0
20241105,164600,545275355,2365,2365,2365,2365,0
20241105,164500,545275355,2365,2365,2365,2365,0
20241105,164400,545275355,2365,2365,2365,2365,0
20241105,164300,545275355,2365,2365,2365,2365,0
20241105,164200,545275355,2365,2365,2365,2365,0
20241105,164100,545275355,2365,2365,2365,2365,0
20241105,164000,545275355,2365,2365,2365,2365,0
20241105,163900,545275355,2365,2365,2365,2365,0
20241105,163800,545275355,2365,2365,2365,2365,0
20241105,163700,545275355,2365,2365,2365,2365,0
20241105,163600,545275355,2365,2365,2365,2365,0
20241105,163500,545275355,2365,2365,2365,2365,0
20241105,163400,545275355,2365,2365,2365,2365,0
20241105,163300,545275355,2365,2365,2365,2365,0
20241105,163200,545275355,2365,2365,2365,2365,0
20241105,163100,545275355,2365,2365,2365,2365,0
20241105,163000,545275355,2365,2365,2365,2365,0
20241105,162900,545275355,2365,2365,2365,2365,0
20241105,162800,545275355,2365,2365,2365,2365,0
20241105,162700,545275355,2365,2365,2365,2365,4624
20241105,162600,545275355,2365,2365,2365,2365,0
20241105,162500,545275355,2365,2365,2365,2365,0
20241105,162400,545275355,2365,2365,2365,2365,0
20241105,162300,545275355,2365,2365,2365,2365,0
20241105,162200,545275355,2365,2365,2365,2365,0
20241105,162100,545275355,2365,2365,2365,2365,0
20241105,162000,545275355,2365,2365,2365,2365,0
20241105,161900,545275355,2365,2365,2365,2365,0
20241105,161800,545275355,2365,2365,2365,2365,0
20241105,161700,545275355,2365,2365,2365,2365,0
20241105,161600,545275355,2365,2365,2365,2365,0
20241105,161500,545275355,2365,2365,2365,2365,0
20241105,161400,545275355,2365,2365,2365,2365,0
20241105,161300,545275355,2365,2365,2365,2365,0
20241105,161200,545275355,2365,2365,2365,2365,0
20241105,161100,545275355,2365,2365,2365,2365,0
20241105,161000,545275355,2365,2365,2365,2365,0
20241105,160900,545275355,2365,2365,2365,2365,0
20241105,160800,545275355,2365,2365,2365,2365,0
20241105,160700,545275355,2365,2365,2365,2365,0
20241105,160600,545275355,2365,2365,2365,2365,0
20241105,160500,545275355,2365,2365,2365,2365,0
20241105,160400,545275355,2365,2365,2365,2365,0
20241105,160300,545275355,2365,2365,2365,2365,0
20241105,160200,545275355,2365,2365,2365,2365,0
20241105,160100,545275355,2365,2365,2365,2365,0
20241105,160000,545275355,2365,2365,2365,2365,0
20241105,155900,545275355,2365,2365,2365,2365,0
20241105,155800,545275355,2365,2365,2365,2365,0
20241105,155700,545275355,2365,2365,2365,2365,4624
20241105,155600,545275355,2365,2365,2365,2365,0
20241105,155500,545275355,2365,2365,2365,2365,0
20241105,155400,545275355,2365,2365,2365,2365,0
20241105,155300,545275355,2365,2365,2365,2365,0
20241105,155200,545275355,2365,2365,2365,2365,0
20241105,155100,545275355,2365,2365,2365,2365,0
20241105,155000,545275355,2365,2365,2365,2365,0
20241105,154900,545275355,2365,2365,2365,2365,0
20241105,154800,545275355,2365,2365,2365,2365,0
20241105,154700,545275355,2365,2365,2365,2365,0
20241105,154600,545275355,2365,2365,2365,2365,0
20241105,154500,545275355,2365,2365,2365,2365,0
20241105,154400,545275355,2365,2365,2365,2365,0
20241105,154300,545275355,2365,2365,2365,2365,0
20241105,154200,545275355,2365,2365,2365,2365,0
20241105,154100,545275355,2365,2365,2365,2365,0
20241105,154000,545275355,2365,2365,2365,2365,0
20241105,153900,545275355,2365,2365,2365,2365,0
20241105,153800,545275355,2365,2365,2365,2365,0
20241105,153700,545275355,2365,2365,2365,2365,0
20241105,153600,545275355,2365,2365,2365,2365,0
20241105,153500,545275355,2365,2365,2365,2365,0
20241105,153400,545275355,2365,2365,2365,2365,0
20241105,153300,545275355,2365,2365,2365,2365,0
20241105,153200,545275355,2365,2365,2365,2365,0
20241105,153100,545275355,2365,2365,2365,2365,0
20241105,153000,545275355,2365,2365,2365,2365,4624
20241105,152900,534339595,2385,2385,2385,2385,0
20241105,152800,534339595,2385,2385,2385,2385,0
20241105,152700,534339595,2385,2385,2385,2385,0
20241105,152600,534339595,2385,2385,2385,2385,0
20241105,152500,534339595,2385,2385,2385,2385,0
20241105,152400,534339595,2385,2385,2385,2385,0
20241105,152300,534339595,2385,2385,2385,2385,0
20241105,152200,534339595,2385,2385,2385,2385,0
20241105,152100,534339595,2385,2385,2385,2385,0
20241105,152000,534339595,2385,2385,2385,2385,0
20241105,151900,534339595,2385,2390,2390,2385,1029
20241105,151800,531885415,2390,2390,2390,2385,125
20241105,151700,531587265,2390,2395,2395,2390,35
20241105,151600,531503445,2400,2400,2400,2400,0
20241105,151500,531503445,2400,2400,2400,2400,2
20241105,151400,531498645,2405,2405,2405,2400,2898
20241105,151300,524543420,2405,2400,2405,2400,2112
20241105,151200,519474610,2400,2390,2400,2390,3566
20241105,151100,510928520,2395,2395,2395,2395,8
20241105,151000,510909360,2395,2395,2395,2390,943
20241105,150900,508651665,2395,2395,2395,2395,13
20241105,150800,508620530,2395,2395,2395,2395,5
20241105,150700,508608555,2395,2390,2395,2385,1432
20241105,150600,505185565,2390,2390,2390,2385,5
20241105,150500,505173620,2390,2390,2390,2390,3
20241105,150400,505166450,2390,2390,2390,2390,5
20241105,150300,505154500,2390,2390,2390,2390,25
20241105,150200,505094750,2380,2390,2390,2380,707
20241105,150100,503411010,2390,2390,2390,2390,24
20241105,150000,503353650,2385,2385,2385,2385,1101
20241105,145900,500727765,2385,2385,2385,2385,3
20241105,145800,500720610,2380,2385,2390,2380,203
20241105,145700,500236700,2390,2395,2395,2390,23
20241105,145600,500181725,2390,2390,2390,2390,7
20241105,145500,500164995,2390,2395,2395,2390,420
20241105,145400,499159800,2400,2400,2400,2400,0
20241105,145300,499159800,2400,2400,2400,2400,117
20241105,145200,498879000,2400,2400,2400,2400,84
20241105,145100,498677400,2400,2400,2400,2400,0
20241105,145000,498677400,2400,2395,2400,2395,63
20241105,144900,498526505,2395,2395,2395,2395,301
20241105,144800,497805610,2395,2395,2395,2395,0
20241105,144700,497805610,2395,2390,2395,2390,13
20241105,144600,497774535,2390,2390,2390,2390,630
20241105,144500,496268835,2390,2385,2390,2385,22
20241105,144400,496216355,2385,2385,2385,2385,0
20241105,144300,496216355,2385,2385,2385,2385,0
20241105,144200,496216355,2385,2385,2385,2385,635
20241105,144100,494701880,2390,2390,2390,2390,460
20241105,144000,493602480,2390,2395,2400,2360,6126
20241105,143900,479043560,2410,2410,2410,2410,0
20241105,143800,479043560,2410,2395,2410,2395,80
20241105,143700,478851815,2380,2415,2415,2380,506
20241105,143600,477645235,2400,2400,2400,2400,300
20241105,143500,476925235,2400,2400,2400,2400,515
20241105,143400,475689235,2415,2410,2415,2410,1730
20241105,143300,471511500,2410,2410,2410,2410,3427
20241105,143200,463252430,2410,2415,2415,2410,522
20241105,143100,461994405,2410,2410,2410,2410,600
20241105,143000,460548405,2410,2405,2420,2405,14085
20241105,142900,426552165,2405,2400,2405,2400,399
20241105,142800,425593565,2400,2400,2405,2400,1712
20241105,142700,421482265,2400,2395,2400,2395,2152
20241105,142600,416317965,2395,2390,2395,2385,874
20241105,142500,414227505,2390,2385,2390,2385,338
20241105,142400,413419695,2385,2385,2385,2385,0
20241105,142300,413419695,2385,2385,2385,2385,86
20241105,142200,413214585,2385,2385,2385,2385,1514
20241105,142100,409603695,2395,2395,2395,2395,78
20241105,142000,409416885,2395,2395,2395,2395,2005
20241105,141900,404614910,2400,2400,2400,2400,5
20241105,141800,404602910,2400,2400,2400,2400,655
20241105,141700,403030910,2405,2400,2405,2400,615
20241105,141600,401553095,2385,2390,2400,2385,6017
20241105,141500,387129595,2390,2385,2390,2385,1788
20241105,141400,382858745,2385,2385,2385,2385,1237
20241105,141300,379908500,2385,2375,2385,2375,7054
20241105,141200,363106830,2375,2375,2375,2375,311
20241105,141100,362368205,2365,2365,2365,2365,0
20241105,141000,362368205,2365,2365,2365,2365,0
20241105,140900,362368205,2365,2365,2365,2365,0
20241105,140800,362368205,2365,2365,2365,2365,0
20241105,140700,362368205,2365,2365,2365,2365,0
20241105,140600,362368205,2365,2365,2365,2365,1
20241105,140500,362365840,2380,2380,2380,2380,1
20241105,140400,362363460,2380,2380,2380,2380,3
20241105,140300,362356320,2380,2380,2380,2380,8
20241105,140200,362337280,2375,2375,2375,2375,0
20241105,140100,362337280,2375,2375,2375,2375,149
20241105,140000,361983405,2375,2370,2375,2370,3
20241105,135900,361976290,2370,2370,2370,2370,28
20241105,135800,361909930,2370,2370,2370,2370,220
20241105,135700,361388530,2370,2380,2380,2370,725
20241105,135600,359670230,2375,2375,2375,2370,365
20241105,135500,358803360,2365,2365,2365,2365,5
20241105,135400,358791535,2365,2365,2365,2365,0
20241105,135300,358791535,2365,2365,2365,2365,1
20241105,135200,358789170,2375,2375,2375,2375,0
20241105,135100,358789170,2375,2375,2375,2375,100
20241105,135000,358551670,2360,2360,2360,2360,7
20241105,134900,358535150,2365,2365,2365,2365,0
20241105,134800,358535150,2365,2365,2365,2365,0
20241105,134700,358535150,2365,2365,2365,2365,428
20241105,134600,357522930,2365,2365,2365,2365,9
20241105,134500,357501645,2365,2365,2365,2365,50
20241105,134400,357383395,2365,2365,2365,2365,40
20241105,134300,357288795,2375,2375,2375,2375,0
20241105,134200,357288795,2375,2375,2375,2375,5
20241105,134100,357276920,2375,2370,2375,2370,556
20241105,134000,355957980,2365,2365,2365,2365,6
20241105,133900,355943790,2365,2365,2365,2365,6
20241105,133800,355929600,2360,2360,2360,2360,0
20241105,133700,355929600,2360,2360,2360,2360,1
20241105,133600,355927240,2360,2360,2360,2360,15
20241105,133500,355891840,2360,2360,2360,2360,0
20241105,133400,355891840,2360,2360,2360,2360,1
20241105,133300,355889480,2370,2350,2370,2345,381
20241105,133200,354994120,2370,2370,2370,2370,10
20241105,133100,354970420,2370,2365,2370,2365,1257
20241105,133000,351992590,2365,2365,2365,2365,536
20241105,132900,350724950,2365,2365,2365,2365,4
20241105,132800,350715490,2365,2365,2365,2365,0
20241105,132700,350715490,2365,2365,2365,2365,0
20241105,132600,350715490,2365,2365,2365,2365,5
20241105,132500,350703665,2350,2365,2365,2350,502
20241105,132400,349523935,2350,2365,2365,2350,1137
20241105,132300,346849930,2350,2350,2350,2350,147
20241105,132200,346504480,2350,2360,2360,2350,141
20241105,132100,346173020,2365,2365,2365,2365,1
20241105,132000,346170655,2360,2360,2360,2360,508
20241105,131900,344971775,2365,2365,2365,2365,1720
20241105,131800,340903975,2365,2370,2375,2310,17454
20241105,131700,300137715,2370,2385,2385,2370,3
20241105,131600,300130575,2380,2380,2380,2380,736
20241105,131500,298378895,2385,2380,2390,2380,290
20241105,131400,297688180,2380,2385,2385,2380,23
20241105,131300,297633405,2385,2385,2385,2385,5
20241105,131200,297621480,2385,2390,2390,2385,293
20241105,131100,296922425,2385,2385,2385,2385,685
20241105,131000,295288700,2380,2390,2390,2380,433
20241105,130900,294254830,2385,2385,2385,2385,1200
20241105,130800,291392830,2380,2380,2380,2380,5
20241105,130700,291380930,2385,2380,2385,2380,26
20241105,130600,291318970,2385,2385,2385,2385,1435
20241105,130500,287896495,2385,2380,2385,2380,154
20241105,130400,287529960,2380,2380,2385,2370,5171
20241105,130300,275223985,2380,2375,2380,2375,895
20241105,130200,273097110,2375,2375,2375,2375,500
20241105,130100,271909610,2365,2365,2365,2365,50
20241105,130000,271791360,2380,2380,2380,2380,10
20241105,125900,271767560,2365,2375,2375,2365,112
20241105,125800,271501570,2365,2365,2370,2365,458
20241105,125700,270418180,2365,2375,2375,2365,3891
20241105,125600,261207995,2375,2375,2375,2375,10
20241105,125500,261184245,2375,2375,2380,2375,116
20241105,125400,260908325,2375,2375,2375,2375,84
20241105,125300,260708825,2375,2375,2375,2375,3701
20241105,125200,251918950,2375,2375,2375,2375,300
20241105,125100,251206450,2375,2375,2375,2375,146
20241105,125000,250859700,2370,2370,2370,2370,55
20241105,124900,250729350,2370,2370,2370,2365,2644
20241105,124800,244463280,2365,2365,2365,2365,500
20241105,124700,243280780,2365,2365,2365,2365,1257
20241105,124600,240307975,2365,2360,2365,2360,9973
20241105,124500,216730670,2360,2355,2360,2355,2502
20241105,124400,210832545,2355,2350,2355,2350,641
20241105,124300,209324090,2350,2355,2355,2350,221
20241105,124200,208804735,2350,2350,2350,2350,1970
20241105,124100,204175235,2350,2350,2350,2350,5
20241105,124000,204163485,2350,2350,2350,2350,0
20241105,123900,204163485,2350,2350,2350,2350,0
20241105,123800,204163485,2350,2350,2350,2350,1
20241105,123700,204161135,2350,2350,2350,2350,40
20241105,123600,204067135,2350,2350,2350,2350,900
20241105,123500,201952135,2350,2350,2350,2350,4027
20241105,123400,192488685,2350,2350,2350,2350,61
20241105,123300,192345335,2345,2345,2345,2345,0
20241105,123200,192345335,2345,2345,2345,2345,15
20241105,123100,192310160,2335,2335,2335,2335,0
20241105,123000,192310160,2335,2335,2335,2335,0
20241105,122900,192310160,2335,2335,2335,2335,0
20241105,122800,192310160,2335,2335,2335,2335,0
20241105,122700,192310160,2335,2335,2335,2335,0
20241105,122600,192310160,2335,2340,2340,2335,100
20241105,122500,192076605,2345,2345,2345,2345,0
20241105,122400,192076605,2345,2345,2345,2345,5
20241105,122300,192064880,2350,2350,2350,2350,1
20241105,122200,192062530,2345,2345,2345,2345,361
20241105,122100,191215985,2345,2345,2345,2345,1
20241105,122000,191213640,2345,2345,2345,2345,500
20241105,121900,190041140,2345,2340,2345,2340,1030
20241105,121800,187626025,2340,2340,2340,2340,200
20241105,121700,187158025,2340,2340,2340,2340,7
20241105,121600,187141645,2330,2330,2330,2330,3
20241105,121500,187134655,2340,2330,2340,2330,124
20241105,121400,186845725,2325,2325,2325,2325,0
20241105,121300,186845725,2325,2325,2325,2325,0
20241105,121200,186845725,2325,2325,2325,2325,0
20241105,121100,186845725,2325,2325,2325,2325,250
20241105,121000,186264475,2330,2330,2330,2330,0
20241105,120900,186264475,2330,2330,2330,2330,1
20241105,120800,186262145,2330,2330,2330,2330,500
20241105,120700,185097145,2330,2330,2330,2330,1801
20241105,120600,180900815,2340,2340,2340,2340,0
20241105,120500,180900815,2340,2340,2340,2340,2
20241105,120400,180896135,2345,2330,2345,2330,57
20241105,120300,180762485,2330,2330,2330,2330,0
20241105,120200,180762485,2330,2330,2330,2330,1
20241105,120100,180760155,2345,2345,2345,2345,0
20241105,120000,180760155,2345,2345,2345,2345,300
20241105,115900,180056655,2350,2350,2350,2350,0
20241105,115800,180056655,2350,2350,2350,2350,1903
20241105,115700,175584605,2350,2350,2350,2350,1174
20241105,115600,172825705,2350,2340,2350,2340,2162
20241105,115500,167755280,2335,2335,2335,2335,642
20241105,115400,166256210,2340,2340,2340,2340,0
20241105,115300,166256210,2340,2340,2340,2340,0
20241105,115200,166256210,2340,2340,2340,2340,0
20241105,115100,166256210,2340,2340,2340,2340,49
20241105,115000,166141550,2340,2340,2340,2340,2
20241105,114900,166136870,2335,2335,2335,2335,300
20241105,114800,165436370,2340,2340,2340,2340,0
20241105,114700,165436370,2340,2340,2340,2340,5
20241105,114600,165424670,2340,2340,2340,2340,0
20241105,114500,165424670,2340,2340,2340,2340,0
20241105,114400,165424670,2340,2340,2340,2340,56
20241105,114300,165293630,2345,2345,2345,2345,0
20241105,114200,165293630,2345,2345,2345,2345,0
20241105,114100,165293630,2345,2345,2345,2345,74
20241105,114000,165120100,2340,2340,2340,2340,0
20241105,113900,165120100,2340,2340,2340,2340,0
20241105,113800,165120100,2340,2340,2340,2340,1272
20241105,113700,162143620,2335,2335,2335,2335,0
20241105,113600,162143620,2335,2335,2335,2335,1
20241105,113500,162141285,2335,2335,2335,2335,0
20241105,113400,162141285,2335,2335,2335,2335,0
20241105,113300,162141285,2335,2335,2335,2335,0
20241105,113200,162141285,2335,2335,2340,2335,933
20241105,113100,159962450,2335,2335,2335,2335,1
20241105,113000,159960115,2335,2335,2335,2335,0
20241105,112900,159960115,2335,2335,2335,2335,0
20241105,112800,159960115,2335,2335,2335,2335,0
20241105,112700,159960115,2335,2335,2335,2335,0
20241105,112600,159960115,2335,2335,2335,2335,5
20241105,112500,159948440,2335,2330,2335,2325,2642
20241105,112400,153792475,2335,2335,2335,2335,125
20241105,112300,153500600,2335,2335,2335,2335,500
20241105,112200,152333100,2335,2335,2335,2335,0
20241105,112100,152333100,2335,2335,2335,2335,0
20241105,112000,152333100,2335,2335,2335,2335,0
20241105,111900,152333100,2335,2335,2335,2335,0
20241105,111800,152333100,2335,2335,2335,2335,0
20241105,111700,152333100,2335,2335,2335,2335,0
20241105,111600,152333100,2335,2335,2335,2335,0
20241105,111500,152333100,2335,2335,2335,2335,1
20241105,111400,152330765,2340,2340,2340,2340,8
20241105,111300,152312045,2345,2345,2345,2345,0
20241105,111200,152312045,2345,2345,2345,2345,0
20241105,111100,152312045,2345,2345,2345,2345,0
20241105,111000,152312045,2345,2345,2345,2345,0
20241105,110900,152312045,2345,2345,2345,2345,0
20241105,110800,152312045,2345,2345,2345,2345,5
20241105,110700,152300320,2345,2345,2345,2345,0
20241105,110600,152300320,2345,2345,2345,2345,0
20241105,110500,152300320,2345,2345,2345,2345,3
20241105,110400,152293285,2345,2335,2345,2335,6
20241105,110300,152279225,2340,2340,2340,2340,0
20241105,110200,152279225,2340,2340,2340,2340,0
20241105,110100,152279225,2340,2340,2340,2340,0
20241105,110000,152279225,2340,2340,2340,2340,0
20241105,105900,152279225,2340,2340,2340,2340,0
20241105,105800,152279225,2340,2340,2340,2340,5
20241105,105700,152267525,2340,2340,2340,2340,0
20241105,105600,152267525,2340,2340,2340,2340,0
20241105,105500,152267525,2340,2340,2340,2340,17
20241105,105400,152227745,2330,2330,2330,2330,0
20241105,105300,152227745,2330,2340,2340,2325,473
20241105,105200,151127345,2340,2340,2340,2340,964
20241105,105100,148871585,2340,2340,2340,2340,0
20241105,105000,148871585,2340,2340,2340,2340,642
20241105,104900,147369305,2330,2330,2330,2330,7086
20241105,104800,130858925,2330,2330,2330,2330,0
20241105,104700,130858925,2330,2330,2330,2330,500
20241105,104600,129693925,2330,2330,2330,2330,0
20241105,104500,129693925,2330,2330,2330,2330,0
20241105,104400,129693925,2330,2330,2330,2330,153
20241105,104300,129337435,2330,2330,2330,2330,1
20241105,104200,129335105,2320,2320,2320,2320,0
20241105,104100,129335105,2320,2320,2320,2320,4115
20241105,104000,119788305,2325,2325,2325,2325,349
20241105,103900,118976880,2320,2325,2325,2320,820
20241105,103800,117073980,2325,2325,2325,2325,0
20241105,103700,117073980,2325,2325,2325,2325,0
20241105,103600,117073980,2325,2325,2325,2325,251
20241105,103500,116490405,2330,2330,2330,2330,1
20241105,103400,116488075,2325,2325,2325,2325,5
20241105,103300,116476450,2325,2330,2330,2325,201
20241105,103200,116008125,2330,2330,2330,2330,0
20241105,103100,116008125,2330,2330,2330,2330,0
20241105,103000,116008125,2330,2330,2330,2330,1011
20241105,102900,113652495,2335,2335,2335,2335,1
20241105,102800,113650160,2340,2340,2340,2340,150
20241105,102700,113299160,2340,2340,2340,2340,0
20241105,102600,113299160,2340,2340,2340,2340,0
20241105,102500,113299160,2340,2340,2340,2340,0
20241105,102400,113299160,2340,2340,2340,2340,0
20241105,102300,113299160,2340,2340,2340,2340,50
20241105,102200,113182160,2340,2335,2340,2335,100
20241105,102100,112948650,2335,2335,2335,2335,1
20241105,102000,112946315,2325,2325,2325,2325,1
20241105,101900,112943990,2325,2325,2325,2325,50
20241105,101800,112827740,2320,2320,2320,2320,0
20241105,101700,112827740,2320,2335,2335,2320,3304
20241105,101600,105147665,2345,2345,2345,2345,5
20241105,101500,105135940,2345,2345,2345,2345,1266
20241105,101400,102167170,2340,2340,2340,2340,2160
20241105,101300,97112770,2335,2335,2335,2335,1395
20241105,101200,93855445,2335,2335,2335,2335,4
20241105,101100,93846105,2335,2335,2335,2335,2
20241105,101000,93841435,2335,2325,2335,2325,1071
20241105,100900,91351310,2335,2335,2335,2335,22
20241105,100800,91299940,2335,2335,2335,2335,1172
20241105,100700,88563320,2335,2335,2335,2330,401
20241105,100600,87626990,2320,2320,2320,2320,0
20241105,100500,87626990,2320,2320,2320,2320,1110
20241105,100400,85051790,2325,2325,2325,2325,3
20241105,100300,85044815,2325,2325,2325,2325,3078
20241105,100200,77888465,2340,2330,2340,2325,2097
20241105,100100,72999920,2335,2335,2335,2335,200
20241105,100000,72532920,2335,2335,2335,2335,0
20241105,095900,72532920,2335,2335,2335,2335,1
20241105,095800,72530585,2335,2335,2335,2335,46
20241105,095700,72423175,2335,2335,2335,2335,171
20241105,095600,72023890,2330,2330,2330,2330,0
20241105,095500,72023890,2330,2330,2330,2330,1
20241105,095400,72021560,2330,2330,2330,2330,1
20241105,095300,72019230,2340,2340,2340,2340,59
20241105,095200,71881170,2325,2325,2325,2325,0
20241105,095100,71881170,2325,2325,2325,2325,40
20241105,095000,71788170,2325,2325,2325,2325,0
20241105,094900,71788170,2325,2325,2325,2325,156
20241105,094800,71425470,2330,2330,2330,2330,2640
20241105,094700,65274270,2330,2330,2330,2330,711
20241105,094600,63617640,2330,2330,2330,2330,5
20241105,094500,63605990,2330,2330,2330,2330,0
20241105,094400,63605990,2330,2330,2330,2330,60
20241105,094300,63466190,2330,2330,2330,2330,2104
20241105,094200,58563870,2330,2340,2340,2330,66
20241105,094100,58409590,2340,2340,2340,2340,302
20241105,094000,57702910,2340,2340,2340,2340,1198
20241105,093900,54899590,2340,2340,2340,2340,395
20241105,093800,53975290,2345,2350,2350,2345,5146
20241105,093700,41905515,2350,2350,2350,2350,411
20241105,093600,40939665,2345,2345,2350,2345,1349
20241105,093500,37771260,2345,2345,2345,2340,556
20241105,093400,36467455,2345,2340,2345,2340,638
20241105,093300,34974510,2340,2330,2340,2330,15
20241105,093200,34939430,2345,2330,2345,2330,205
20241105,093100,34461705,2325,2325,2325,2325,0
20241105,093000,34461705,2325,2325,2325,2325,0
20241105,092900,34461705,2325,2325,2325,2325,0
20241105,092800,34461705,2325,2345,2345,2325,39
20241105,092700,34370910,2345,2340,2345,2340,500
20241105,092600,33199955,2345,2340,2345,2340,1001
20241105,092500,30853710,2345,2345,2345,2345,0
20241105,092400,30853710,2345,2345,2345,2345,385
20241105,092300,29950885,2345,2330,2345,2325,999
20241105,092200,27614525,2330,2330,2330,2330,0
20241105,092100,27614525,2330,2325,2330,2325,135
20241105,092000,27299980,2325,2325,2325,2325,1
20241105,091900,27297655,2320,2320,2320,2320,100
20241105,091800,27065655,2325,2325,2325,2325,0
20241105,091700,27065655,2325,2325,2325,2325,0
20241105,091600,27065655,2325,2335,2335,2325,2000
20241105,091500,22414575,2340,2340,2340,2340,50
20241105,091400,22297575,2340,2335,2340,2335,202
20241105,091300,21825400,2345,2345,2345,2345,125
20241105,091200,21532275,2345,2345,2345,2345,0
20241105,091100,21532275,2345,2340,2345,2340,328
20241105,091000,20764375,2340,2345,2345,2340,13
20241105,090900,20733905,2345,2340,2345,2320,2796
20241105,090800,14209150,2340,2340,2340,2340,117
20241105,090700,13935370,2340,2320,2340,2315,1739
20241105,090600,9900800,2310,2320,2320,2310,857
20241105,090500,7916260,2340,2340,2340,2340,1
20241105,090400,7913920,2320,2320,2320,2320,0
20241105,090300,7913920,2320,2320,2320,2320,727
20241105,090200,6227280,2320,2320,2320,2320,20
20241105,090100,6180880,2320,2340,2340,2320,1488
20241105,090000,2728440,2340,2340,2340,2340,1166