KissMeData/200470/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203000,383099740,3000,3000,3000,3000,1136
20231107,202900,383099740,3000,3000,3000,3000,0
20231107,202800,383099740,3000,3000,3000,3000,0
20231107,202700,383099740,3000,3000,3000,3000,0
20231107,202600,383099740,3000,3000,3000,3000,0
20231107,202500,383099740,3000,3000,3000,3000,0
20231107,202400,383099740,3000,3000,3000,3000,0
20231107,202300,383099740,3000,3000,3000,3000,0
20231107,202200,383099740,3000,3000,3000,3000,0
20231107,202100,383099740,3000,3000,3000,3000,0
20231107,202000,383099740,3000,3000,3000,3000,0
20231107,201900,383099740,3000,3000,3000,3000,0
20231107,201800,383099740,3000,3000,3000,3000,0
20231107,201700,383099740,3000,3000,3000,3000,0
20231107,201600,383099740,3000,3000,3000,3000,0
20231107,201500,383099740,3000,3000,3000,3000,0
20231107,201400,383099740,3000,3000,3000,3000,0
20231107,201300,383099740,3000,3000,3000,3000,0
20231107,201200,383099740,3000,3000,3000,3000,0
20231107,201100,383099740,3000,3000,3000,3000,0
20231107,201000,383099740,3000,3000,3000,3000,0
20231107,200900,383099740,3000,3000,3000,3000,0
20231107,200800,383099740,3000,3000,3000,3000,0
20231107,200700,383099740,3000,3000,3000,3000,0
20231107,200600,383099740,3000,3000,3000,3000,0
20231107,200500,383099740,3000,3000,3000,3000,0
20231107,200400,383099740,3000,3000,3000,3000,0
20231107,200300,383099740,3000,3000,3000,3000,0
20231107,200200,383099740,3000,3000,3000,3000,0
20231107,200100,383099740,3000,3000,3000,3000,0
20231107,200000,383099740,3000,3000,3000,3000,1136
20231107,195900,383099740,3000,3000,3000,3000,0
20231107,195800,383099740,3000,3000,3000,3000,0
20231107,195700,383099740,3000,3000,3000,3000,0
20231107,195600,383099740,3000,3000,3000,3000,0
20231107,195500,383099740,3000,3000,3000,3000,0
20231107,195400,383099740,3000,3000,3000,3000,0
20231107,195300,383099740,3000,3000,3000,3000,0
20231107,195200,383099740,3000,3000,3000,3000,0
20231107,195100,383099740,3000,3000,3000,3000,0
20231107,195000,383099740,3000,3000,3000,3000,0
20231107,194900,383099740,3000,3000,3000,3000,0
20231107,194800,383099740,3000,3000,3000,3000,0
20231107,194700,383099740,3000,3000,3000,3000,0
20231107,194600,383099740,3000,3000,3000,3000,0
20231107,194500,383099740,3000,3000,3000,3000,0
20231107,194400,383099740,3000,3000,3000,3000,0
20231107,194300,383099740,3000,3000,3000,3000,0
20231107,194200,383099740,3000,3000,3000,3000,0
20231107,194100,383099740,3000,3000,3000,3000,0
20231107,194000,383099740,3000,3000,3000,3000,0
20231107,193900,383099740,3000,3000,3000,3000,0
20231107,193800,383099740,3000,3000,3000,3000,0
20231107,193700,383099740,3000,3000,3000,3000,0
20231107,193600,383099740,3000,3000,3000,3000,0
20231107,193500,383099740,3000,3000,3000,3000,0
20231107,193400,383099740,3000,3000,3000,3000,0
20231107,193300,383099740,3000,3000,3000,3000,0
20231107,193200,383099740,3000,3000,3000,3000,0
20231107,193100,383099740,3000,3000,3000,3000,0
20231107,193000,383099740,3000,3000,3000,3000,1136
20231107,192900,383099740,3000,3000,3000,3000,0
20231107,192800,383099740,3000,3000,3000,3000,0
20231107,192700,383099740,3000,3000,3000,3000,0
20231107,192600,383099740,3000,3000,3000,3000,0
20231107,192500,383099740,3000,3000,3000,3000,0
20231107,192400,383099740,3000,3000,3000,3000,0
20231107,192300,383099740,3000,3000,3000,3000,0
20231107,192200,383099740,3000,3000,3000,3000,0
20231107,192100,383099740,3000,3000,3000,3000,0
20231107,192000,383099740,3000,3000,3000,3000,0
20231107,191900,383099740,3000,3000,3000,3000,0
20231107,191800,383099740,3000,3000,3000,3000,0
20231107,191700,383099740,3000,3000,3000,3000,0
20231107,191600,383099740,3000,3000,3000,3000,0
20231107,191500,383099740,3000,3000,3000,3000,0
20231107,191400,383099740,3000,3000,3000,3000,0
20231107,191300,383099740,3000,3000,3000,3000,0
20231107,191200,383099740,3000,3000,3000,3000,0
20231107,191100,383099740,3000,3000,3000,3000,0
20231107,191000,383099740,3000,3000,3000,3000,0
20231107,190900,383099740,3000,3000,3000,3000,0
20231107,190800,383099740,3000,3000,3000,3000,0
20231107,190700,383099740,3000,3000,3000,3000,0
20231107,190600,383099740,3000,3000,3000,3000,0
20231107,190500,383099740,3000,3000,3000,3000,0
20231107,190400,383099740,3000,3000,3000,3000,0
20231107,190300,383099740,3000,3000,3000,3000,0
20231107,190200,383099740,3000,3000,3000,3000,0
20231107,190100,383099740,3000,3000,3000,3000,0
20231107,190000,383099740,3000,3000,3000,3000,1136
20231107,185900,383099740,3000,3000,3000,3000,0
20231107,185800,383099740,3000,3000,3000,3000,0
20231107,185700,383099740,3000,3000,3000,3000,0
20231107,185600,383099740,3000,3000,3000,3000,0
20231107,185500,383099740,3000,3000,3000,3000,0
20231107,185400,383099740,3000,3000,3000,3000,0
20231107,185300,383099740,3000,3000,3000,3000,0
20231107,185200,383099740,3000,3000,3000,3000,0
20231107,185100,383099740,3000,3000,3000,3000,0
20231107,185000,383099740,3000,3000,3000,3000,0
20231107,184900,383099740,3000,3000,3000,3000,0
20231107,184800,383099740,3000,3000,3000,3000,0
20231107,184700,383099740,3000,3000,3000,3000,0
20231107,184600,383099740,3000,3000,3000,3000,0
20231107,184500,383099740,3000,3000,3000,3000,0
20231107,184400,383099740,3000,3000,3000,3000,0
20231107,184300,383099740,3000,3000,3000,3000,0
20231107,184200,383099740,3000,3000,3000,3000,0
20231107,184100,383099740,3000,3000,3000,3000,0
20231107,184000,383099740,3000,3000,3000,3000,0
20231107,183900,383099740,3000,3000,3000,3000,0
20231107,183800,383099740,3000,3000,3000,3000,0
20231107,183700,383099740,3000,3000,3000,3000,0
20231107,183600,383099740,3000,3000,3000,3000,0
20231107,183500,383099740,3000,3000,3000,3000,0
20231107,183400,383099740,3000,3000,3000,3000,0
20231107,183300,383099740,3000,3000,3000,3000,0
20231107,183200,383099740,3000,3000,3000,3000,0
20231107,183100,383099740,3000,3000,3000,3000,0
20231107,183000,383099740,3000,3000,3000,3000,1136
20231107,182900,383099740,3000,3000,3000,3000,0
20231107,182800,383099740,3000,3000,3000,3000,0
20231107,182700,383099740,3000,3000,3000,3000,0
20231107,182600,383099740,3000,3000,3000,3000,0
20231107,182500,383099740,3000,3000,3000,3000,0
20231107,182400,383099740,3000,3000,3000,3000,0
20231107,182300,383099740,3000,3000,3000,3000,0
20231107,182200,383099740,3000,3000,3000,3000,0
20231107,182100,383099740,3000,3000,3000,3000,0
20231107,182000,383099740,3000,3000,3000,3000,0
20231107,181900,383099740,3000,3000,3000,3000,0
20231107,181800,383099740,3000,3000,3000,3000,0
20231107,181700,383099740,3000,3000,3000,3000,0
20231107,181600,383099740,3000,3000,3000,3000,0
20231107,181500,383099740,3000,3000,3000,3000,0
20231107,181400,383099740,3000,3000,3000,3000,0
20231107,181300,383099740,3000,3000,3000,3000,0
20231107,181200,383099740,3000,3000,3000,3000,0
20231107,181100,383099740,3000,3000,3000,3000,0
20231107,181000,383099740,3000,3000,3000,3000,0
20231107,180900,383099740,3000,3000,3000,3000,0
20231107,180800,383099740,3000,3000,3000,3000,0
20231107,180700,383099740,3000,3000,3000,3000,0
20231107,180600,383099740,3000,3000,3000,3000,0
20231107,180500,383099740,3000,3000,3000,3000,0
20231107,180400,383099740,3000,3000,3000,3000,0
20231107,180300,383099740,3000,3000,3000,3000,0
20231107,180200,383099740,3000,3000,3000,3000,0
20231107,180100,383099740,3000,3000,3000,3000,0
20231107,180000,383099740,3000,3000,3000,3000,1136
20231107,175900,383099740,3000,3000,3000,3000,0
20231107,175800,383099740,3000,3000,3000,3000,0
20231107,175700,383099740,3000,3000,3000,3000,0
20231107,175600,383099740,3000,3000,3000,3000,0
20231107,175500,383099740,3000,3000,3000,3000,0
20231107,175400,383099740,3000,3000,3000,3000,0
20231107,175300,383099740,3000,3000,3000,3000,0
20231107,175200,383099740,3000,3000,3000,3000,0
20231107,175100,383099740,3000,3000,3000,3000,0
20231107,175000,383099740,3000,3000,3000,3000,0
20231107,174900,383099740,3000,3000,3000,3000,0
20231107,174800,383099740,3000,3000,3000,3000,0
20231107,174700,383099740,3000,3000,3000,3000,0
20231107,174600,383099740,3000,3000,3000,3000,0
20231107,174500,383099740,3000,3000,3000,3000,0
20231107,174400,383099740,3000,3000,3000,3000,0
20231107,174300,383099740,3000,3000,3000,3000,0
20231107,174200,383099740,3000,3000,3000,3000,0
20231107,174100,383099740,3000,3000,3000,3000,0
20231107,174000,383099740,3000,3000,3000,3000,0
20231107,173900,383099740,3000,3000,3000,3000,0
20231107,173800,383099740,3000,3000,3000,3000,0
20231107,173700,383099740,3000,3000,3000,3000,0
20231107,173600,383099740,3000,3000,3000,3000,0
20231107,173500,383099740,3000,3000,3000,3000,0
20231107,173400,383099740,3000,3000,3000,3000,0
20231107,173300,383099740,3000,3000,3000,3000,0
20231107,173200,383099740,3000,3000,3000,3000,0
20231107,173100,383099740,3000,3000,3000,3000,0
20231107,173000,383099740,3000,3000,3000,3000,1136
20231107,172900,383099740,3000,3000,3000,3000,0
20231107,172800,383099740,3000,3000,3000,3000,0
20231107,172700,383099740,3000,3000,3000,3000,0
20231107,172600,383099740,3000,3000,3000,3000,0
20231107,172500,383099740,3000,3000,3000,3000,0
20231107,172400,383099740,3000,3000,3000,3000,0
20231107,172300,383099740,3000,3000,3000,3000,0
20231107,172200,383099740,3000,3000,3000,3000,0
20231107,172100,383099740,3000,3000,3000,3000,0
20231107,172000,383099740,3000,3000,3000,3000,0
20231107,171900,383099740,3000,3000,3000,3000,0
20231107,171800,383099740,3000,3000,3000,3000,0
20231107,171700,383099740,3000,3000,3000,3000,0
20231107,171600,383099740,3000,3000,3000,3000,0
20231107,171500,383099740,3000,3000,3000,3000,0
20231107,171400,383099740,3000,3000,3000,3000,0
20231107,171300,383099740,3000,3000,3000,3000,0
20231107,171200,383099740,3000,3000,3000,3000,0
20231107,171100,383099740,3000,3000,3000,3000,0
20231107,171000,383099740,3000,3000,3000,3000,0
20231107,170900,383099740,3000,3000,3000,3000,0
20231107,170800,383099740,3000,3000,3000,3000,0
20231107,170700,383099740,3000,3000,3000,3000,0
20231107,170600,383099740,3000,3000,3000,3000,0
20231107,170500,383099740,3000,3000,3000,3000,0
20231107,170400,383099740,3000,3000,3000,3000,0
20231107,170300,383099740,3000,3000,3000,3000,0
20231107,170200,383099740,3000,3000,3000,3000,0
20231107,170100,383099740,3000,3000,3000,3000,0
20231107,170000,383099740,3000,3000,3000,3000,1136
20231107,165900,383099740,3000,3000,3000,3000,0
20231107,165800,383099740,3000,3000,3000,3000,0
20231107,165700,383099740,3000,3000,3000,3000,0
20231107,165600,383099740,3000,3000,3000,3000,0
20231107,165500,383099740,3000,3000,3000,3000,0
20231107,165400,383099740,3000,3000,3000,3000,0
20231107,165300,383099740,3000,3000,3000,3000,0
20231107,165200,383099740,3000,3000,3000,3000,0
20231107,165100,383099740,3000,3000,3000,3000,0
20231107,165000,383099740,3000,3000,3000,3000,0
20231107,164900,383099740,3000,3000,3000,3000,0
20231107,164800,383099740,3000,3000,3000,3000,0
20231107,164700,383099740,3000,3000,3000,3000,0
20231107,164600,383099740,3000,3000,3000,3000,0
20231107,164500,383099740,3000,3000,3000,3000,0
20231107,164400,383099740,3000,3000,3000,3000,0
20231107,164300,383099740,3000,3000,3000,3000,0
20231107,164200,383099740,3000,3000,3000,3000,0
20231107,164100,383099740,3000,3000,3000,3000,0
20231107,164000,383099740,3000,3000,3000,3000,0
20231107,163900,383099740,3000,3000,3000,3000,0
20231107,163800,383099740,3000,3000,3000,3000,0
20231107,163700,383099740,3000,3000,3000,3000,0
20231107,163600,383099740,3000,3000,3000,3000,0
20231107,163500,383099740,3000,3000,3000,3000,0
20231107,163400,383099740,3000,3000,3000,3000,0
20231107,163300,383099740,3000,3000,3000,3000,0
20231107,163200,383099740,3000,3000,3000,3000,0
20231107,163100,383099740,3000,3000,3000,3000,0
20231107,163000,383099740,3000,3000,3000,3000,1136
20231107,162900,383099740,3000,3000,3000,3000,0
20231107,162800,383099740,3000,3000,3000,3000,0
20231107,162700,383099740,3000,3000,3000,3000,0
20231107,162600,383099740,3000,3000,3000,3000,0
20231107,162500,383099740,3000,3000,3000,3000,0
20231107,162400,383099740,3000,3000,3000,3000,0
20231107,162300,383099740,3000,3000,3000,3000,0
20231107,162200,383099740,3000,3000,3000,3000,0
20231107,162100,383099740,3000,3000,3000,3000,0
20231107,162000,383099740,3000,3000,3000,3000,0
20231107,161900,383099740,3000,3000,3000,3000,0
20231107,161800,383099740,3000,3000,3000,3000,0
20231107,161700,383099740,3000,3000,3000,3000,0
20231107,161600,383099740,3000,3000,3000,3000,0
20231107,161500,383099740,3000,3000,3000,3000,0
20231107,161400,383099740,3000,3000,3000,3000,0
20231107,161300,383099740,3000,3000,3000,3000,0
20231107,161200,383099740,3000,3000,3000,3000,0
20231107,161100,383099740,3000,3000,3000,3000,0
20231107,161000,383099740,3000,3000,3000,3000,0
20231107,160900,383099740,3000,3000,3000,3000,0
20231107,160800,383099740,3000,3000,3000,3000,0
20231107,160700,383099740,3000,3000,3000,3000,0
20231107,160600,383099740,3000,3000,3000,3000,0
20231107,160500,383099740,3000,3000,3000,3000,0
20231107,160400,383099740,3000,3000,3000,3000,0
20231107,160300,383099740,3000,3000,3000,3000,0
20231107,160200,383099740,3000,3000,3000,3000,0
20231107,160100,383099740,3000,3000,3000,3000,0
20231107,160000,383099740,3000,3000,3000,3000,1136
20231107,155900,383099740,3000,3000,3000,3000,0
20231107,155800,383099740,3000,3000,3000,3000,0
20231107,155700,383099740,3000,3000,3000,3000,0
20231107,155600,383099740,3000,3000,3000,3000,0
20231107,155500,383099740,3000,3000,3000,3000,0
20231107,155400,383099740,3000,3000,3000,3000,0
20231107,155300,383099740,3000,3000,3000,3000,0
20231107,155200,383099740,3000,3000,3000,3000,0
20231107,155100,383099740,3000,3000,3000,3000,0
20231107,155000,383099740,3000,3000,3000,3000,0
20231107,154900,383099740,3000,3000,3000,3000,0
20231107,154800,383099740,3000,3000,3000,3000,0
20231107,154700,383099740,3000,3000,3000,3000,0
20231107,154600,383099740,3000,3000,3000,3000,0
20231107,154500,383099740,3000,3000,3000,3000,0
20231107,154400,383099740,3000,3000,3000,3000,0
20231107,154300,383099740,3000,3000,3000,3000,0
20231107,154200,383099740,3000,3000,3000,3000,0
20231107,154100,383099740,3000,3000,3000,3000,0
20231107,154000,383099740,3000,3000,3000,3000,0
20231107,153900,383099740,3000,3000,3000,3000,0
20231107,153800,383099740,3000,3000,3000,3000,0
20231107,153700,383099740,3000,3000,3000,3000,0
20231107,153600,383099740,3000,3000,3000,3000,0
20231107,153500,383099740,3000,3000,3000,3000,0
20231107,153400,383099740,3000,3000,3000,3000,0
20231107,153300,383099740,3000,3000,3000,3000,0
20231107,153200,383099740,3000,3000,3000,3000,0
20231107,153100,383099740,3000,3000,3000,3000,0
20231107,153000,383099740,3000,3000,3000,3000,2272
20231107,152900,379691740,2995,2995,2995,2995,0
20231107,152800,379691740,2995,2995,2995,2995,0
20231107,152700,379691740,2995,2995,2995,2995,0
20231107,152600,379691740,2995,2995,2995,2995,0
20231107,152500,379691740,2995,2995,2995,2995,0
20231107,152400,379691740,2995,2995,2995,2995,0
20231107,152300,379691740,2995,2995,2995,2995,0
20231107,152200,379691740,2995,2995,2995,2995,0
20231107,152100,379691740,2995,2995,2995,2995,0
20231107,152000,379691740,2995,2995,2995,2995,0
20231107,151900,379691740,2995,2995,2995,2995,335
20231107,151800,378688415,2995,2995,2995,2995,150
20231107,151700,378239165,2995,2995,2995,2995,70
20231107,151600,378029515,2995,2995,2995,2995,1
20231107,151500,378026520,2975,2975,2975,2975,195
20231107,151400,377446395,2980,2995,2995,2980,1208
20231107,151300,373831555,2995,2985,2995,2985,1121
20231107,151200,370482760,2985,2985,2985,2985,0
20231107,151100,370482760,2985,2985,2985,2985,0
20231107,151000,370482760,2985,2985,2985,2985,41
20231107,150900,370360375,2980,2980,2980,2980,252
20231107,150800,369609415,2980,2975,2980,2975,146
20231107,150700,369175060,2970,2970,2970,2970,0
20231107,150600,369175060,2970,2970,2970,2970,0
20231107,150500,369175060,2970,2970,2970,2970,50
20231107,150400,369026560,2970,2970,2970,2970,0
20231107,150300,369026560,2970,2970,2970,2970,0
20231107,150200,369026560,2970,2970,2970,2970,1
20231107,150100,369023590,2980,2980,2980,2980,0
20231107,150000,369023590,2980,2980,2980,2980,0
20231107,145900,369023590,2980,2980,2980,2980,0
20231107,145800,369023590,2980,2980,2980,2980,0
20231107,145700,369023590,2980,2980,2980,2980,1
20231107,145600,369020610,2960,2960,2960,2960,0
20231107,145500,369020610,2960,2960,2960,2960,10
20231107,145400,368991010,2985,2985,2985,2985,0
20231107,145300,368991010,2985,2985,2985,2985,3
20231107,145200,368982055,2960,2960,2960,2960,900
20231107,145100,366318055,2980,2990,2990,2980,5
20231107,145000,366303145,2985,2975,2985,2975,8
20231107,144900,366279285,2975,2975,2975,2975,0
20231107,144800,366279285,2975,2975,2975,2975,0
20231107,144700,366279285,2975,2975,2975,2975,0
20231107,144600,366279285,2975,2975,2975,2975,2
20231107,144500,366273335,2950,2965,2965,2950,1211
20231107,144400,362686615,2980,2980,2980,2980,0
20231107,144300,362686615,2980,2980,2980,2980,0
20231107,144200,362686615,2980,2980,2980,2980,0
20231107,144100,362686615,2980,2980,2980,2980,31
20231107,144000,362594235,2960,2960,2960,2960,1
20231107,143900,362591275,2990,2990,2990,2990,30
20231107,143800,362501575,2990,2990,2990,2990,1
20231107,143700,362498585,2960,2960,2960,2960,200
20231107,143600,361906585,2995,2955,2995,2955,220
20231107,143500,361255960,2965,2965,2965,2965,0
20231107,143400,361255960,2965,2965,2965,2965,1
20231107,143300,361252995,2960,2960,2960,2960,0
20231107,143200,361252995,2960,2960,2960,2960,0
20231107,143100,361252995,2960,2960,2960,2960,0
20231107,143000,361252995,2960,2940,2960,2940,3112
20231107,142900,352103695,2940,2940,2940,2940,223
20231107,142800,351448075,2945,2945,2945,2945,165
20231107,142700,350962150,2950,2950,2950,2950,77
20231107,142600,350735000,2950,2950,2950,2950,1
20231107,142500,350732050,2960,2960,2960,2960,0
20231107,142400,350732050,2960,2960,2960,2960,0
20231107,142300,350732050,2960,2960,2960,2960,0
20231107,142200,350732050,2960,2960,2960,2960,33
20231107,142100,350634370,2965,2960,2965,2960,70
20231107,142000,350427165,2960,2960,2960,2960,0
20231107,141900,350427165,2960,2960,2960,2960,35
20231107,141800,350323565,2970,2970,2970,2970,0
20231107,141700,350323565,2970,2970,2970,2970,0
20231107,141600,350323565,2970,2970,2970,2970,0
20231107,141500,350323565,2970,2970,2970,2970,1
20231107,141400,350320595,2965,2965,2965,2965,0
20231107,141300,350320595,2965,2965,2965,2965,313
20231107,141200,349392550,2965,2965,2965,2965,0
20231107,141100,349392550,2965,2965,2965,2965,1
20231107,141000,349389585,2965,2965,2965,2965,0
20231107,140900,349389585,2965,2970,2970,2965,574
20231107,140800,347685180,2980,2975,2980,2975,2
20231107,140700,347679225,2975,2975,2975,2975,102
20231107,140600,347375775,2970,2970,2970,2970,1
20231107,140500,347372805,2965,2965,2965,2965,305
20231107,140400,346468480,2960,2960,2960,2960,0
20231107,140300,346468480,2960,2960,2960,2960,0
20231107,140200,346468480,2960,2985,2995,2960,1017
20231107,140100,343438600,2965,2970,2970,2965,2055
20231107,140000,337345250,3000,3000,3000,3000,0
20231107,135900,337345250,3000,2995,3000,2995,500
20231107,135800,335846050,3000,3000,3000,3000,0
20231107,135700,335846050,3000,2985,3000,2985,66
20231107,135600,335648415,2960,2960,2960,2960,0
20231107,135500,335648415,2960,2975,2975,2960,150
20231107,135400,335203975,3000,3000,3000,3000,0
20231107,135300,335203975,3000,3000,3000,3000,0
20231107,135200,335203975,3000,3000,3000,3000,0
20231107,135100,335203975,3000,2990,3000,2990,106
20231107,135000,334886735,2980,2980,2980,2980,1
20231107,134900,334883755,2995,2995,2995,2995,0
20231107,134800,334883755,2995,2990,2995,2990,84
20231107,134700,334632590,2990,2990,2990,2990,0
20231107,134600,334632590,2990,2990,2990,2990,0
20231107,134500,334632590,2990,2990,2990,2990,0
20231107,134400,334632590,2990,2990,2990,2990,0
20231107,134300,334632590,2990,2990,2990,2990,0
20231107,134200,334632590,2990,2990,2990,2990,0
20231107,134100,334632590,2990,2990,2990,2990,3
20231107,134000,334623620,2995,2975,2995,2975,1102
20231107,133900,331332675,2975,2970,2975,2970,5
20231107,133800,331317805,2970,2970,2970,2970,0
20231107,133700,331317805,2970,2970,2970,2970,0
20231107,133600,331317805,2970,2970,2970,2970,0
20231107,133500,331317805,2970,2970,2970,2970,0
20231107,133400,331317805,2970,2970,2970,2970,0
20231107,133300,331317805,2970,2970,2970,2970,0
20231107,133200,331317805,2970,2970,2970,2970,0
20231107,133100,331317805,2970,2970,2970,2970,106
20231107,133000,331002985,2980,2965,2980,2965,100
20231107,132900,330705430,2945,2945,2945,2945,140
20231107,132800,330293130,2945,2945,2945,2945,75
20231107,132700,330072255,2955,2935,2955,2935,1926
20231107,132600,324419345,2935,2935,2935,2935,0
20231107,132500,324419345,2935,2935,2935,2935,5
20231107,132400,324404670,2935,2935,2935,2935,7
20231107,132300,324384125,2950,2950,2950,2950,1
20231107,132200,324381175,2960,2960,2960,2960,0
20231107,132100,324381175,2960,2960,2960,2960,0
20231107,132000,324381175,2960,2960,2960,2960,0
20231107,131900,324381175,2960,2960,2960,2960,0
20231107,131800,324381175,2960,2960,2960,2960,100
20231107,131700,324085175,2955,2950,2955,2950,139
20231107,131600,323674660,2935,2935,2935,2935,0
20231107,131500,323674660,2935,2950,2950,2935,550
20231107,131400,322059465,2970,2970,2970,2970,0
20231107,131300,322059465,2970,2970,2970,2970,0
20231107,131200,322059465,2970,2970,2970,2970,5
20231107,131100,322044615,2955,2965,3015,2955,3932
20231107,131000,310396815,2960,2960,2960,2960,0
20231107,130900,310396815,2960,2960,2960,2960,0
20231107,130800,310396815,2960,2960,2960,2960,2
20231107,130700,310390895,2965,2965,2965,2965,0
20231107,130600,310390895,2965,2965,2965,2965,0
20231107,130500,310390895,2965,2965,2965,2965,50
20231107,130400,310242645,2955,2955,2955,2955,4
20231107,130300,310230825,2965,2965,2965,2965,0
20231107,130200,310230825,2965,2965,2965,2965,0
20231107,130100,310230825,2965,2965,2965,2965,0
20231107,130000,310230825,2965,2965,2965,2965,5
20231107,125900,310216000,2955,2955,2955,2955,0
20231107,125800,310216000,2955,2955,2955,2955,0
20231107,125700,310216000,2955,2955,2955,2955,0
20231107,125600,310216000,2955,2955,2955,2955,0
20231107,125500,310216000,2955,2955,2955,2955,0
20231107,125400,310216000,2955,2955,2955,2955,0
20231107,125300,310216000,2955,2955,2955,2955,0
20231107,125200,310216000,2955,2955,2955,2955,0
20231107,125100,310216000,2955,2950,2955,2950,500
20231107,125000,308738700,2955,2945,2955,2945,52
20231107,124900,308585540,2950,2950,2950,2950,0
20231107,124800,308585540,2950,2950,2950,2950,0
20231107,124700,308585540,2950,2950,2950,2950,0
20231107,124600,308585540,2950,2950,2950,2950,0
20231107,124500,308585540,2950,2950,2950,2950,0
20231107,124400,308585540,2950,2950,2950,2950,1
20231107,124300,308582590,2955,2955,2955,2955,1
20231107,124200,308579635,2975,2965,2975,2960,576
20231107,124100,306869460,2955,2955,2955,2955,20
20231107,124000,306810360,2955,2955,2955,2955,0
20231107,123900,306810360,2955,2950,2955,2940,417
20231107,123800,305584280,2955,2965,2965,2955,106
20231107,123700,305270075,2980,2980,2980,2980,0
20231107,123600,305270075,2980,2980,2980,2980,3
20231107,123500,305261135,2955,2955,3015,2955,384
20231107,123400,304120070,2955,2950,2955,2950,432
20231107,123300,302845550,2945,2945,2945,2945,1
20231107,123200,302842605,2940,2940,2940,2940,1758
20231107,123100,297674085,2935,2935,2935,2935,9
20231107,123000,297647670,2930,2930,2930,2930,0
20231107,122900,297647670,2930,2930,2930,2930,2
20231107,122800,297641810,2940,2940,2940,2940,0
20231107,122700,297641810,2940,2940,2940,2940,0
20231107,122600,297641810,2940,2940,2940,2940,0
20231107,122500,297641810,2940,2940,2940,2940,0
20231107,122400,297641810,2940,2940,2940,2940,0
20231107,122300,297641810,2940,2940,2940,2940,0
20231107,122200,297641810,2940,2940,2940,2940,0
20231107,122100,297641810,2940,2935,2940,2935,2
20231107,122000,297635935,2930,2930,2930,2930,0
20231107,121900,297635935,2930,2930,2930,2930,0
20231107,121800,297635935,2930,2930,2930,2930,5
20231107,121700,297621285,2925,2925,2925,2925,0
20231107,121600,297621285,2925,2925,2925,2925,1
20231107,121500,297618360,2940,2940,2940,2940,0
20231107,121400,297618360,2940,2925,2940,2925,31
20231107,121300,297527420,2925,2920,2930,2920,493
20231107,121200,296087085,2920,2925,2925,2920,1371
20231107,121100,292083720,2925,2925,2925,2925,0
20231107,121000,292083720,2925,2925,2925,2925,663
20231107,120900,290144445,2950,2950,2950,2950,0
20231107,120800,290144445,2950,2930,2950,2930,146
20231107,120700,289716465,2950,2950,2950,2950,1
20231107,120600,289713515,2950,2950,2950,2950,0
20231107,120500,289713515,2950,2950,2950,2950,1
20231107,120400,289710565,2930,2930,2930,2930,194
20231107,120300,289142145,2930,2950,2950,2930,596
20231107,120200,287395845,2935,2935,2935,2935,2094
20231107,120100,281249955,2935,2930,2935,2930,592
20231107,120000,279512945,2935,2945,2945,2935,2262
20231107,115900,272868540,2945,2945,2945,2945,0
20231107,115800,272868540,2945,2945,2945,2945,1522
20231107,115700,268386250,2950,2950,2950,2950,0
20231107,115600,268386250,2950,2950,2950,2950,0
20231107,115500,268386250,2950,2950,2950,2950,1761
20231107,115400,263191300,2955,2955,2955,2955,0
20231107,115300,263191300,2955,2955,2955,2955,0
20231107,115200,263191300,2955,2955,2955,2955,0
20231107,115100,263191300,2955,2955,2955,2955,0
20231107,115000,263191300,2955,2955,2955,2955,0
20231107,114900,263191300,2955,2955,2955,2955,5
20231107,114800,263176525,2955,2955,2955,2955,0
20231107,114700,263176525,2955,2960,2960,2955,929
20231107,114600,260430900,2960,2960,2960,2960,20
20231107,114500,260371700,2985,2985,2985,2985,0
20231107,114400,260371700,2985,2985,2985,2985,0
20231107,114300,260371700,2985,2985,2985,2985,0
20231107,114200,260371700,2985,2985,2985,2985,0
20231107,114100,260371700,2985,2985,2985,2985,0
20231107,114000,260371700,2985,2985,2985,2985,0
20231107,113900,260371700,2985,2985,2985,2985,1
20231107,113800,260368715,2985,2985,2985,2985,0
20231107,113700,260368715,2985,2985,2985,2985,0
20231107,113600,260368715,2985,2985,2985,2985,1
20231107,113500,260365730,2980,2980,2980,2980,1
20231107,113400,260362750,2955,2965,2975,2955,258
20231107,113300,259599830,2975,2975,2975,2975,0
20231107,113200,259599830,2975,2975,2975,2975,163
20231107,113100,259114905,2970,2970,2970,2970,20
20231107,113000,259055505,2980,2980,2980,2980,0
20231107,112900,259055505,2980,2980,2980,2980,0
20231107,112800,259055505,2980,2970,2980,2970,448
20231107,112700,257720935,2965,2970,2970,2965,6
20231107,112600,257703140,2950,2960,2985,2950,58
20231107,112500,257531985,2950,2950,2950,2950,29
20231107,112400,257446435,2955,2955,2955,2955,100
20231107,112300,257150935,2955,2955,2955,2955,0
20231107,112200,257150935,2955,2955,2955,2955,0
20231107,112100,257150935,2955,2955,2955,2955,0
20231107,112000,257150935,2955,2960,2960,2955,1231
20231107,111900,253512260,2965,2965,2965,2965,76
20231107,111800,253286920,2965,2965,2965,2965,0
20231107,111700,253286920,2965,2965,2965,2965,610
20231107,111600,251478270,2965,2965,2965,2965,0
20231107,111500,251478270,2965,2975,2975,2965,6
20231107,111400,251460440,2975,2975,2975,2975,15
20231107,111300,251415815,2970,2970,2970,2970,340
20231107,111200,250406015,2975,2975,2975,2975,0
20231107,111100,250406015,2975,2985,2985,2975,92
20231107,111000,250131850,2985,2985,2985,2985,0
20231107,110900,250131850,2985,3005,3005,2985,86
20231107,110800,249875120,2990,2990,2990,2990,0
20231107,110700,249875120,2990,2990,2990,2990,370
20231107,110600,248768820,2995,2995,2995,2995,45
20231107,110500,248634045,3000,3010,3010,3000,139
20231107,110400,248216815,3010,3010,3010,3010,0
20231107,110300,248216815,3010,3010,3010,3010,0
20231107,110200,248216815,3010,3010,3010,3010,0
20231107,110100,248216815,3010,3010,3010,3010,0
20231107,110000,248216815,3010,3010,3010,3010,1
20231107,105900,248213805,3015,3015,3015,3015,0
20231107,105800,248213805,3015,3015,3015,3015,0
20231107,105700,248213805,3015,3015,3015,3010,41
20231107,105600,248090260,3010,3010,3010,3010,0
20231107,105500,248090260,3010,3010,3010,3010,0
20231107,105400,248090260,3010,3010,3010,3010,2
20231107,105300,248084240,3020,3020,3020,3020,0
20231107,105200,248084240,3020,3020,3020,3020,4
20231107,105100,248072160,3020,3010,3020,3010,16
20231107,105000,248023940,3000,3000,3000,2990,2187
20231107,104900,241464890,3000,3000,3000,3000,0
20231107,104800,241464890,3000,3000,3000,3000,0
20231107,104700,241464890,3000,3000,3000,3000,0
20231107,104600,241464890,3000,3000,3000,3000,5
20231107,104500,241449890,3000,3000,3000,3000,241
20231107,104400,240726890,3000,3000,3000,3000,0
20231107,104300,240726890,3000,3000,3000,3000,0
20231107,104200,240726890,3000,2990,3000,2990,118
20231107,104100,240374060,3000,3000,3000,3000,1
20231107,104000,240371060,2990,2990,2990,2990,300
20231107,103900,239474060,3000,3000,3000,3000,0
20231107,103800,239474060,3000,3000,3000,3000,1
20231107,103700,239471060,2985,2985,2985,2985,0
20231107,103600,239471060,2985,2995,2995,2985,1060
20231107,103500,236296960,2995,2995,2995,2995,0
20231107,103400,236296960,2995,2995,2995,2995,8
20231107,103300,236273000,3000,3000,3000,3000,0
20231107,103200,236273000,3000,2990,3000,2990,15
20231107,103100,236228090,2985,2985,2985,2985,0
20231107,103000,236228090,2985,2985,2985,2985,0
20231107,102900,236228090,2985,2985,2985,2985,0
20231107,102800,236228090,2985,2985,2985,2985,1420
20231107,102700,231989390,2985,2985,2985,2985,0
20231107,102600,231989390,2985,2985,2985,2985,100
20231107,102500,231690890,2985,2985,2985,2985,0
20231107,102400,231690890,2985,2985,2985,2985,670
20231107,102300,229690940,2985,2985,2985,2985,10
20231107,102200,229661090,2985,2985,2985,2985,0
20231107,102100,229661090,2985,2980,2985,2980,370
20231107,102000,228558485,2975,2975,2975,2975,867
20231107,101900,225979160,2955,2955,2955,2955,1
20231107,101800,225976205,2975,2975,2975,2975,0
20231107,101700,225976205,2975,2950,2975,2945,1488
20231107,101600,221575485,2945,2945,2945,2945,0
20231107,101500,221575485,2945,2945,2945,2945,1
20231107,101400,221572540,2945,2945,2945,2945,0
20231107,101300,221572540,2945,2950,2950,2945,1873
20231107,101200,216051530,2945,2965,2965,2945,8181
20231107,101100,191937970,2965,2955,2965,2955,6115
20231107,101000,173826925,2955,2965,2965,2955,4612
20231107,100900,160157855,2965,2970,2970,2965,492
20231107,100800,158697720,2975,2970,2980,2970,1918
20231107,100700,152998990,2975,2980,2980,2975,2638
20231107,100600,145143790,2985,2985,2985,2980,2897
20231107,100500,136498745,2990,2990,2990,2990,1191
20231107,100400,132937655,2995,2995,2995,2995,6
20231107,100300,132919685,2995,2995,2995,2995,299
20231107,100200,132024180,2995,3000,3000,2995,1078
20231107,100100,128795180,3000,3000,3000,3000,197
20231107,100000,128204180,2995,2995,2995,2995,0
20231107,095900,128204180,2995,2995,2995,2995,2000
20231107,095800,122214180,2995,3000,3000,2995,1410
20231107,095700,117984185,3000,3000,3000,3000,841
20231107,095600,115461185,3000,3020,3020,3000,752
20231107,095500,113205165,3020,3020,3020,3020,20
20231107,095400,113144765,2995,3010,3010,2995,2542
20231107,095300,105515715,3015,3015,3015,3015,3
20231107,095200,105506670,3025,3025,3025,3025,0
20231107,095100,105506670,3025,3025,3025,3025,0
20231107,095000,105506670,3025,3020,3025,3020,43
20231107,094900,105376605,3015,3015,3015,3015,500
20231107,094800,103869105,3025,3025,3025,3025,10
20231107,094700,103838855,3025,3025,3025,3025,0
20231107,094600,103838855,3025,3015,3025,3015,3030
20231107,094500,94685395,3020,3020,3020,3020,0
20231107,094400,94685395,3020,3020,3020,3020,0
20231107,094300,94685395,3020,3020,3020,3020,0
20231107,094200,94685395,3020,3020,3020,3020,1000
20231107,094100,91665395,3030,3020,3030,3020,150
20231107,094000,91212010,3020,3020,3020,3020,0
20231107,093900,91212010,3020,3025,3025,3020,237
20231107,093800,90496250,3030,3030,3030,3030,40
20231107,093700,90375050,3030,3025,3030,3025,1608
20231107,093600,85510700,3030,3030,3030,3030,10
20231107,093500,85480400,3030,3025,3030,3025,52
20231107,093400,85322850,3030,3035,3035,3030,1237
20231107,093300,81572520,3035,3030,3035,3025,1187
20231107,093200,77974865,3020,3025,3025,3020,176
20231107,093100,77442850,3030,3025,3030,3025,2
20231107,093000,77436795,3030,3030,3030,3030,241
20231107,092900,76706565,3025,3025,3025,3025,973
20231107,092800,73763240,3010,3010,3010,3010,0
20231107,092700,73763240,3010,3010,3010,3010,1
20231107,092600,73760230,3025,3025,3025,3025,221
20231107,092500,73091705,3025,3020,3025,3020,30
20231107,092400,73000960,3025,3025,3025,3025,0
20231107,092300,73000960,3025,3005,3025,3005,80
20231107,092200,72760160,3005,3020,3030,3005,10101
20231107,092100,42392380,3020,3020,3020,3020,171
20231107,092000,41875960,3020,3020,3020,3020,40
20231107,091900,41755160,3030,3030,3030,3030,88
20231107,091800,41488520,3030,3030,3040,3030,341
20231107,091700,40452470,3030,3015,3030,3015,200
20231107,091600,39849440,3035,3015,3035,3015,2
20231107,091500,39843390,3040,3015,3040,3015,103
20231107,091400,39532820,3015,3015,3015,3015,10
20231107,091300,39502670,3045,3020,3045,3020,3903
20231107,091200,27706275,3015,3015,3015,3015,316
20231107,091100,26753535,3025,3025,3025,3025,0
20231107,091000,26753535,3025,3025,3025,3025,100
20231107,090900,26451035,3025,3020,3025,3020,330
20231107,090800,25453035,3025,3020,3025,3020,1574
20231107,090700,20699440,3020,3005,3020,3005,1012
20231107,090600,17658165,3005,3000,3005,3000,608
20231107,090500,15831130,2980,2980,2980,2980,188
20231107,090400,15270890,2980,2980,2980,2980,633
20231107,090300,13384550,2980,2985,2985,2980,556
20231107,090200,11726305,2985,2985,2985,2985,0
20231107,090100,11726305,2985,2990,2990,2985,763
20231107,090000,9446520,2990,2990,3010,2990,3158