KissMeData/029480/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,191100,540369850,2260,2260,2260,2260,2094
20231108,191000,540369850,2260,2260,2260,2260,0
20231108,190900,540369850,2260,2260,2260,2260,0
20231108,190800,540369850,2260,2260,2260,2260,0
20231108,190700,540369850,2260,2260,2260,2260,0
20231108,190600,540369850,2260,2260,2260,2260,0
20231108,190500,540369850,2260,2260,2260,2260,0
20231108,190400,540369850,2260,2260,2260,2260,0
20231108,190300,540369850,2260,2260,2260,2260,0
20231108,190200,540369850,2260,2260,2260,2260,0
20231108,190100,540369850,2260,2260,2260,2260,0
20231108,190000,540369850,2260,2260,2260,2260,0
20231108,185900,540369850,2260,2260,2260,2260,0
20231108,185800,540369850,2260,2260,2260,2260,0
20231108,185700,540369850,2260,2260,2260,2260,0
20231108,185600,540369850,2260,2260,2260,2260,0
20231108,185500,540369850,2260,2260,2260,2260,0
20231108,185400,540369850,2260,2260,2260,2260,0
20231108,185300,540369850,2260,2260,2260,2260,0
20231108,185200,540369850,2260,2260,2260,2260,0
20231108,185100,540369850,2260,2260,2260,2260,0
20231108,185000,540369850,2260,2260,2260,2260,0
20231108,184900,540369850,2260,2260,2260,2260,0
20231108,184800,540369850,2260,2260,2260,2260,0
20231108,184700,540369850,2260,2260,2260,2260,0
20231108,184600,540369850,2260,2260,2260,2260,0
20231108,184500,540369850,2260,2260,2260,2260,0
20231108,184400,540369850,2260,2260,2260,2260,0
20231108,184300,540369850,2260,2260,2260,2260,0
20231108,184200,540369850,2260,2260,2260,2260,0
20231108,184100,540369850,2260,2260,2260,2260,2094
20231108,184000,540369850,2260,2260,2260,2260,0
20231108,183900,540369850,2260,2260,2260,2260,0
20231108,183800,540369850,2260,2260,2260,2260,0
20231108,183700,540369850,2260,2260,2260,2260,0
20231108,183600,540369850,2260,2260,2260,2260,0
20231108,183500,540369850,2260,2260,2260,2260,0
20231108,183400,540369850,2260,2260,2260,2260,0
20231108,183300,540369850,2260,2260,2260,2260,0
20231108,183200,540369850,2260,2260,2260,2260,0
20231108,183100,540369850,2260,2260,2260,2260,0
20231108,183000,540369850,2260,2260,2260,2260,0
20231108,182900,540369850,2260,2260,2260,2260,0
20231108,182800,540369850,2260,2260,2260,2260,0
20231108,182700,540369850,2260,2260,2260,2260,0
20231108,182600,540369850,2260,2260,2260,2260,0
20231108,182500,540369850,2260,2260,2260,2260,0
20231108,182400,540369850,2260,2260,2260,2260,0
20231108,182300,540369850,2260,2260,2260,2260,0
20231108,182200,540369850,2260,2260,2260,2260,0
20231108,182100,540369850,2260,2260,2260,2260,0
20231108,182000,540369850,2260,2260,2260,2260,0
20231108,181900,540369850,2260,2260,2260,2260,0
20231108,181800,540369850,2260,2260,2260,2260,0
20231108,181700,540369850,2260,2260,2260,2260,0
20231108,181600,540369850,2260,2260,2260,2260,0
20231108,181500,540369850,2260,2260,2260,2260,0
20231108,181400,540369850,2260,2260,2260,2260,0
20231108,181300,540369850,2260,2260,2260,2260,0
20231108,181200,540369850,2260,2260,2260,2260,0
20231108,181100,540369850,2260,2260,2260,2260,2094
20231108,181000,540369850,2260,2260,2260,2260,0
20231108,180900,540369850,2260,2260,2260,2260,0
20231108,180800,540369850,2260,2260,2260,2260,0
20231108,180700,540369850,2260,2260,2260,2260,0
20231108,180600,540369850,2260,2260,2260,2260,0
20231108,180500,540369850,2260,2260,2260,2260,0
20231108,180400,540369850,2260,2260,2260,2260,0
20231108,180300,540369850,2260,2260,2260,2260,0
20231108,180200,540369850,2260,2260,2260,2260,0
20231108,180100,540369850,2260,2260,2260,2260,0
20231108,180000,540369850,2260,2260,2260,2260,0
20231108,175900,540369850,2260,2260,2260,2260,0
20231108,175800,540369850,2260,2260,2260,2260,0
20231108,175700,540369850,2260,2260,2260,2260,0
20231108,175600,540369850,2260,2260,2260,2260,0
20231108,175500,540369850,2260,2260,2260,2260,0
20231108,175400,540369850,2260,2260,2260,2260,0
20231108,175300,540369850,2260,2260,2260,2260,0
20231108,175200,540369850,2260,2260,2260,2260,0
20231108,175100,540369850,2260,2260,2260,2260,0
20231108,175000,540369850,2260,2260,2260,2260,0
20231108,174900,540369850,2260,2260,2260,2260,0
20231108,174800,540369850,2260,2260,2260,2260,0
20231108,174700,540369850,2260,2260,2260,2260,0
20231108,174600,540369850,2260,2260,2260,2260,0
20231108,174500,540369850,2260,2260,2260,2260,0
20231108,174400,540369850,2260,2260,2260,2260,0
20231108,174300,540369850,2260,2260,2260,2260,0
20231108,174200,540369850,2260,2260,2260,2260,0
20231108,174100,540369850,2260,2260,2260,2260,2094
20231108,174000,540369850,2260,2260,2260,2260,0
20231108,173900,540369850,2260,2260,2260,2260,0
20231108,173800,540369850,2260,2260,2260,2260,0
20231108,173700,540369850,2260,2260,2260,2260,0
20231108,173600,540369850,2260,2260,2260,2260,0
20231108,173500,540369850,2260,2260,2260,2260,0
20231108,173400,540369850,2260,2260,2260,2260,0
20231108,173300,540369850,2260,2260,2260,2260,0
20231108,173200,540369850,2260,2260,2260,2260,0
20231108,173100,540369850,2260,2260,2260,2260,0
20231108,173000,540369850,2260,2260,2260,2260,0
20231108,172900,540369850,2260,2260,2260,2260,0
20231108,172800,540369850,2260,2260,2260,2260,0
20231108,172700,540369850,2260,2260,2260,2260,0
20231108,172600,540369850,2260,2260,2260,2260,0
20231108,172500,540369850,2260,2260,2260,2260,0
20231108,172400,540369850,2260,2260,2260,2260,0
20231108,172300,540369850,2260,2260,2260,2260,0
20231108,172200,540369850,2260,2260,2260,2260,0
20231108,172100,540369850,2260,2260,2260,2260,0
20231108,172000,540369850,2260,2260,2260,2260,0
20231108,171900,540369850,2260,2260,2260,2260,0
20231108,171800,540369850,2260,2260,2260,2260,0
20231108,171700,540369850,2260,2260,2260,2260,0
20231108,171600,540369850,2260,2260,2260,2260,0
20231108,171500,540369850,2260,2260,2260,2260,0
20231108,171400,540369850,2260,2260,2260,2260,0
20231108,171300,540369850,2260,2260,2260,2260,0
20231108,171200,540369850,2260,2260,2260,2260,0
20231108,171100,540369850,2260,2260,2260,2260,2094
20231108,171000,540369850,2260,2260,2260,2260,0
20231108,170900,540369850,2260,2260,2260,2260,0
20231108,170800,540369850,2260,2260,2260,2260,0
20231108,170700,540369850,2260,2260,2260,2260,0
20231108,170600,540369850,2260,2260,2260,2260,0
20231108,170500,540369850,2260,2260,2260,2260,0
20231108,170400,540369850,2260,2260,2260,2260,0
20231108,170300,540369850,2260,2260,2260,2260,0
20231108,170200,540369850,2260,2260,2260,2260,0
20231108,170100,540369850,2260,2260,2260,2260,0
20231108,170000,540369850,2260,2260,2260,2260,0
20231108,165900,540369850,2260,2260,2260,2260,0
20231108,165800,540369850,2260,2260,2260,2260,0
20231108,165700,540369850,2260,2260,2260,2260,0
20231108,165600,540369850,2260,2260,2260,2260,0
20231108,165500,540369850,2260,2260,2260,2260,0
20231108,165400,540369850,2260,2260,2260,2260,0
20231108,165300,540369850,2260,2260,2260,2260,0
20231108,165200,540369850,2260,2260,2260,2260,0
20231108,165100,540369850,2260,2260,2260,2260,0
20231108,165000,540369850,2260,2260,2260,2260,0
20231108,164900,540369850,2260,2260,2260,2260,0
20231108,164800,540369850,2260,2260,2260,2260,0
20231108,164700,540369850,2260,2260,2260,2260,0
20231108,164600,540369850,2260,2260,2260,2260,0
20231108,164500,540369850,2260,2260,2260,2260,0
20231108,164400,540369850,2260,2260,2260,2260,0
20231108,164300,540369850,2260,2260,2260,2260,0
20231108,164200,540369850,2260,2260,2260,2260,0
20231108,164100,540369850,2260,2260,2260,2260,2094
20231108,164000,540369850,2260,2260,2260,2260,0
20231108,163900,540369850,2260,2260,2260,2260,0
20231108,163800,540369850,2260,2260,2260,2260,0
20231108,163700,540369850,2260,2260,2260,2260,0
20231108,163600,540369850,2260,2260,2260,2260,0
20231108,163500,540369850,2260,2260,2260,2260,0
20231108,163400,540369850,2260,2260,2260,2260,0
20231108,163300,540369850,2260,2260,2260,2260,0
20231108,163200,540369850,2260,2260,2260,2260,0
20231108,163100,540369850,2260,2260,2260,2260,0
20231108,163000,540369850,2260,2260,2260,2260,0
20231108,162900,540369850,2260,2260,2260,2260,0
20231108,162800,540369850,2260,2260,2260,2260,0
20231108,162700,540369850,2260,2260,2260,2260,0
20231108,162600,540369850,2260,2260,2260,2260,0
20231108,162500,540369850,2260,2260,2260,2260,0
20231108,162400,540369850,2260,2260,2260,2260,0
20231108,162300,540369850,2260,2260,2260,2260,0
20231108,162200,540369850,2260,2260,2260,2260,0
20231108,162100,540369850,2260,2260,2260,2260,0
20231108,162000,540369850,2260,2260,2260,2260,0
20231108,161900,540369850,2260,2260,2260,2260,0
20231108,161800,540369850,2260,2260,2260,2260,0
20231108,161700,540369850,2260,2260,2260,2260,0
20231108,161600,540369850,2260,2260,2260,2260,0
20231108,161500,540369850,2260,2260,2260,2260,0
20231108,161400,540369850,2260,2260,2260,2260,0
20231108,161300,540369850,2260,2260,2260,2260,0
20231108,161200,540369850,2260,2260,2260,2260,0
20231108,161100,540369850,2260,2260,2260,2260,2094
20231108,161000,540369850,2260,2260,2260,2260,0
20231108,160900,540369850,2260,2260,2260,2260,0
20231108,160800,540369850,2260,2260,2260,2260,0
20231108,160700,540369850,2260,2260,2260,2260,0
20231108,160600,540369850,2260,2260,2260,2260,0
20231108,160500,540369850,2260,2260,2260,2260,0
20231108,160400,540369850,2260,2260,2260,2260,0
20231108,160300,540369850,2260,2260,2260,2260,0
20231108,160200,540369850,2260,2260,2260,2260,0
20231108,160100,540369850,2260,2260,2260,2260,0
20231108,160000,540369850,2260,2260,2260,2260,0
20231108,155900,540369850,2260,2260,2260,2260,0
20231108,155800,540369850,2260,2260,2260,2260,0
20231108,155700,540369850,2260,2260,2260,2260,0
20231108,155600,540369850,2260,2260,2260,2260,0
20231108,155500,540369850,2260,2260,2260,2260,0
20231108,155400,540369850,2260,2260,2260,2260,0
20231108,155300,540369850,2260,2260,2260,2260,0
20231108,155200,540369850,2260,2260,2260,2260,0
20231108,155100,540369850,2260,2260,2260,2260,0
20231108,155000,540369850,2260,2260,2260,2260,0
20231108,154900,540369850,2260,2260,2260,2260,0
20231108,154800,540369850,2260,2260,2260,2260,0
20231108,154700,540369850,2260,2260,2260,2260,0
20231108,154600,540369850,2260,2260,2260,2260,0
20231108,154500,540369850,2260,2260,2260,2260,0
20231108,154400,540369850,2260,2260,2260,2260,0
20231108,154300,540369850,2260,2260,2260,2260,0
20231108,154200,540369850,2260,2260,2260,2260,0
20231108,154100,540369850,2260,2260,2260,2260,2094
20231108,154000,540369850,2260,2260,2260,2260,0
20231108,153900,540369850,2260,2260,2260,2260,0
20231108,153800,540369850,2260,2260,2260,2260,0
20231108,153700,540369850,2260,2260,2260,2260,0
20231108,153600,540369850,2260,2260,2260,2260,0
20231108,153500,540369850,2260,2260,2260,2260,0
20231108,153400,540369850,2260,2260,2260,2260,0
20231108,153300,540369850,2260,2260,2260,2260,0
20231108,153200,540369850,2260,2260,2260,2260,0
20231108,153100,540369850,2260,2260,2260,2260,0
20231108,153000,540369850,2260,2260,2260,2260,2094
20231108,152900,535637410,2240,2240,2240,2240,0
20231108,152800,535637410,2240,2240,2240,2240,0
20231108,152700,535637410,2240,2240,2240,2240,0
20231108,152600,535637410,2240,2240,2240,2240,0
20231108,152500,535637410,2240,2240,2240,2240,0
20231108,152400,535637410,2240,2240,2240,2240,0
20231108,152300,535637410,2240,2240,2240,2240,0
20231108,152200,535637410,2240,2240,2240,2240,0
20231108,152100,535637410,2240,2240,2240,2240,0
20231108,152000,535637410,2240,2240,2240,2240,0
20231108,151900,535637410,2240,2240,2240,2240,236
20231108,151800,535108770,2230,2230,2230,2230,0
20231108,151700,535108770,2230,2235,2240,2230,1036
20231108,151600,532796560,2230,2230,2240,2230,364
20231108,151500,531984040,2230,2230,2230,2225,487
20231108,151400,530898100,2240,2230,2240,2230,207
20231108,151300,530436480,2240,2230,2240,2230,21
20231108,151200,530389600,2230,2230,2230,2230,116
20231108,151100,530130920,2230,2230,2230,2225,1040
20231108,151000,527812280,2230,2230,2245,2230,194
20231108,150900,527377965,2230,2230,2230,2230,366
20231108,150800,526561785,2230,2230,2230,2230,81
20231108,150700,526381155,2230,2230,2230,2230,21
20231108,150600,526334325,2230,2235,2235,2230,302
20231108,150500,525660255,2235,2235,2235,2235,0
20231108,150400,525660255,2235,2230,2235,2230,40
20231108,150300,525570950,2220,2220,2230,2220,4958
20231108,150200,514558190,2230,2230,2230,2225,2045
20231108,150100,510003180,2230,2240,2240,2230,4672
20231108,150000,499555090,2240,2250,2250,2240,657
20231108,145900,498080175,2250,2245,2250,2245,290
20231108,145800,497429020,2250,2245,2250,2245,93
20231108,145700,497219950,2245,2250,2250,2245,25
20231108,145600,497163820,2245,2245,2250,2245,176
20231108,145500,496768355,2245,2245,2245,2245,2
20231108,145400,496763865,2240,2240,2240,2240,0
20231108,145300,496763865,2240,2240,2240,2240,0
20231108,145200,496763865,2240,2245,2245,2240,27
20231108,145100,496703375,2240,2255,2255,2240,31
20231108,145000,496633910,2240,2240,2255,2240,369
20231108,144900,495807300,2240,2240,2240,2240,28
20231108,144800,495744580,2260,2235,2260,2235,1877
20231108,144700,491530850,2245,2235,2245,2235,4916
20231108,144600,480543580,2240,2255,2255,2240,17342
20231108,144500,441555775,2250,2250,2260,2250,1652
20231108,144400,437837775,2255,2255,2255,2255,4147
20231108,144300,428486290,2255,2260,2260,2255,169
20231108,144200,428104595,2260,2255,2260,2255,215
20231108,144100,427618770,2265,2260,2265,2255,74
20231108,144000,427451385,2260,2265,2265,2260,11115
20231108,143900,402302605,2265,2265,2265,2265,864
20231108,143800,400345645,2265,2265,2270,2265,231
20231108,143700,399821430,2265,2280,2280,2265,115
20231108,143600,399559455,2265,2270,2270,2265,221
20231108,143500,399057790,2270,2275,2275,2270,4868
20231108,143400,388007420,2280,2280,2280,2280,0
20231108,143300,388007420,2280,2280,2280,2280,52
20231108,143200,387888860,2280,2280,2280,2280,0
20231108,143100,387888860,2280,2280,2280,2280,495
20231108,143000,386760260,2280,2270,2280,2270,1105
20231108,142900,384250860,2270,2280,2280,2270,151
20231108,142800,383906920,2270,2270,2270,2270,34
20231108,142700,383829740,2280,2280,2280,2280,0
20231108,142600,383829740,2280,2270,2280,2270,51
20231108,142500,383713470,2270,2270,2280,2270,640
20231108,142400,382259370,2280,2275,2280,2270,3596
20231108,142300,374082015,2275,2275,2275,2275,2000
20231108,142200,369532015,2280,2280,2280,2280,177
20231108,142100,369128455,2275,2275,2275,2275,610
20231108,142000,367740705,2275,2275,2275,2275,18
20231108,141900,367699755,2275,2280,2280,2275,88
20231108,141800,367499205,2280,2280,2280,2275,2096
20231108,141700,362720505,2280,2280,2280,2280,572
20231108,141600,361416345,2280,2280,2280,2280,0
20231108,141500,361416345,2280,2280,2280,2280,0
20231108,141400,361416345,2280,2285,2285,2280,127
20231108,141300,361126780,2285,2285,2285,2285,0
20231108,141200,361126780,2285,2285,2285,2285,15
20231108,141100,361092505,2285,2280,2285,2280,51
20231108,141000,360976195,2285,2280,2285,2280,457
20231108,140900,359932045,2280,2280,2280,2280,38
20231108,140800,359845405,2280,2280,2280,2280,79
20231108,140700,359665285,2285,2280,2285,2280,22
20231108,140600,359615115,2280,2280,2280,2280,20
20231108,140500,359569515,2280,2280,2280,2280,1951
20231108,140400,355121235,2280,2280,2285,2280,1521
20231108,140300,351653350,2280,2280,2280,2280,20
20231108,140200,351607750,2280,2280,2280,2280,21
20231108,140100,351559870,2280,2280,2280,2280,371
20231108,140000,350713990,2280,2285,2285,2280,3149
20231108,135900,343518630,2285,2285,2285,2285,21
20231108,135800,343470645,2290,2290,2290,2290,30
20231108,135700,343401945,2290,2290,2290,2290,17
20231108,135600,343363015,2290,2290,2290,2290,121
20231108,135500,343085925,2290,2290,2290,2290,0
20231108,135400,343085925,2290,2290,2290,2290,2
20231108,135300,343081345,2290,2290,2290,2290,0
20231108,135200,343081345,2290,2285,2290,2285,27
20231108,135100,343019625,2285,2285,2285,2285,265
20231108,135000,342414100,2285,2285,2285,2285,22
20231108,134900,342363830,2285,2285,2285,2285,22
20231108,134800,342313560,2285,2285,2285,2285,22
20231108,134700,342263290,2285,2285,2285,2285,0
20231108,134600,342263290,2285,2290,2290,2285,36
20231108,134500,342180855,2285,2285,2285,2285,79
20231108,134400,342000340,2285,2285,2285,2285,0
20231108,134300,342000340,2285,2285,2285,2285,0
20231108,134200,342000340,2285,2285,2285,2285,0
20231108,134100,342000340,2285,2285,2285,2285,23
20231108,134000,341947785,2285,2285,2285,2285,640
20231108,133900,340485385,2285,2285,2285,2285,366
20231108,133800,339649075,2285,2285,2285,2285,23
20231108,133700,339596520,2290,2290,2290,2290,1
20231108,133600,339594230,2290,2290,2290,2285,59
20231108,133500,339459215,2290,2290,2290,2290,0
20231108,133400,339459215,2290,2290,2290,2290,113
20231108,133300,339200445,2295,2295,2295,2295,0
20231108,133200,339200445,2295,2295,2295,2295,110
20231108,133100,338947995,2295,2295,2295,2290,236
20231108,133000,338406495,2290,2290,2290,2290,24
20231108,132900,338351535,2290,2290,2290,2290,330
20231108,132800,337595835,2290,2290,2290,2290,24
20231108,132700,337540875,2290,2290,2290,2290,0
20231108,132600,337540875,2290,2295,2295,2290,299
20231108,132500,336854675,2290,2290,2290,2290,0
20231108,132400,336854675,2290,2290,2290,2290,702
20231108,132300,335247095,2290,2290,2290,2290,0
20231108,132200,335247095,2290,2290,2290,2290,50
20231108,132100,335132595,2290,2285,2290,2285,332
20231108,132000,334372435,2285,2285,2285,2285,24
20231108,131900,334317595,2290,2290,2290,2290,200
20231108,131800,333859595,2285,2285,2285,2285,24
20231108,131700,333804755,2285,2285,2285,2285,34
20231108,131600,333727065,2290,2290,2290,2290,890
20231108,131500,331688965,2290,2290,2290,2290,300
20231108,131400,331001965,2285,2285,2285,2285,0
20231108,131300,331001965,2285,2285,2285,2285,0
20231108,131200,331001965,2285,2290,2290,2285,4480
20231108,131100,320763115,2290,2290,2290,2290,45
20231108,131000,320660065,2290,2290,2290,2290,25
20231108,130900,320602815,2290,2290,2290,2290,0
20231108,130800,320602815,2290,2290,2290,2290,25
20231108,130700,320545565,2290,2290,2290,2290,0
20231108,130600,320545565,2290,2290,2290,2290,25
20231108,130500,320488315,2290,2290,2290,2290,0
20231108,130400,320488315,2290,2290,2290,2290,0
20231108,130300,320488315,2290,2290,2290,2290,291
20231108,130200,319821925,2285,2285,2285,2285,0
20231108,130100,319821925,2285,2285,2285,2285,0
20231108,130000,319821925,2285,2285,2285,2285,0
20231108,125900,319821925,2285,2285,2285,2285,0
20231108,125800,319821925,2285,2285,2285,2285,62
20231108,125700,319680255,2285,2285,2285,2285,0
20231108,125600,319680255,2285,2285,2285,2285,26
20231108,125500,319620845,2290,2290,2290,2290,1
20231108,125400,319618555,2290,2290,2290,2290,0
20231108,125300,319618555,2290,2290,2290,2290,0
20231108,125200,319618555,2290,2290,2290,2290,48
20231108,125100,319508635,2290,2290,2290,2290,0
20231108,125000,319508635,2290,2290,2290,2290,5
20231108,124900,319497185,2290,2290,2290,2290,0
20231108,124800,319497185,2290,2285,2290,2285,27
20231108,124700,319435485,2290,2290,2290,2290,1
20231108,124600,319433195,2285,2285,2285,2285,26
20231108,124500,319373785,2285,2285,2285,2285,40
20231108,124400,319282385,2285,2285,2285,2285,0
20231108,124300,319282385,2285,2285,2285,2285,10
20231108,124200,319259535,2285,2285,2285,2285,0
20231108,124100,319259535,2285,2285,2285,2285,0
20231108,124000,319259535,2285,2285,2285,2285,0
20231108,123900,319259535,2285,2285,2285,2285,0
20231108,123800,319259535,2285,2285,2285,2285,1047
20231108,123700,316867140,2290,2290,2290,2290,0
20231108,123600,316867140,2290,2290,2290,2290,134
20231108,123500,316560280,2290,2290,2290,2290,0
20231108,123400,316560280,2290,2290,2290,2290,1
20231108,123300,316557990,2295,2295,2295,2295,102
20231108,123200,316323900,2295,2290,2295,2290,1393
20231108,123100,313133430,2290,2290,2290,2290,185
20231108,123000,312709780,2295,2295,2295,2295,34
20231108,122900,312631750,2295,2295,2295,2295,166
20231108,122800,312250780,2290,2290,2290,2290,1
20231108,122700,312248490,2295,2295,2295,2295,0
20231108,122600,312248490,2295,2295,2295,2295,300
20231108,122500,311559990,2290,2290,2290,2290,0
20231108,122400,311559990,2290,2290,2290,2290,40
20231108,122300,311468390,2290,2290,2290,2290,0
20231108,122200,311468390,2290,2290,2290,2290,218
20231108,122100,310969170,2290,2295,2295,2290,2547
20231108,122000,305136490,2295,2295,2295,2295,10
20231108,121900,305113540,2295,2295,2295,2295,130
20231108,121800,304815190,2290,2290,2290,2290,528
20231108,121700,303606070,2290,2290,2290,2290,2167
20231108,121600,298643640,2290,2290,2290,2290,0
20231108,121500,298643640,2290,2290,2290,2290,134
20231108,121400,298336780,2285,2285,2285,2285,9
20231108,121300,298316215,2285,2290,2290,2285,56
20231108,121200,298188230,2285,2285,2285,2285,6
20231108,121100,298174520,2285,2285,2285,2285,11
20231108,121000,298149385,2285,2285,2285,2285,0
20231108,120900,298149385,2285,2285,2285,2285,0
20231108,120800,298149385,2285,2285,2285,2285,50
20231108,120700,298035135,2290,2290,2290,2290,63
20231108,120600,297890865,2285,2295,2295,2285,3637
20231108,120500,289544785,2295,2295,2295,2295,0
20231108,120400,289544785,2295,2295,2295,2295,1
20231108,120300,289542490,2295,2295,2295,2295,3760
20231108,120200,280913290,2310,2310,2310,2310,1
20231108,120100,280910980,2305,2305,2305,2305,0
20231108,120000,280910980,2305,2300,2305,2300,364
20231108,115900,280073520,2300,2295,2300,2295,887
20231108,115800,278037850,2295,2295,2295,2295,1
20231108,115700,278035555,2290,2290,2290,2290,41
20231108,115600,277941665,2290,2290,2290,2290,653
20231108,115500,276446295,2280,2280,2280,2280,0
20231108,115400,276446295,2280,2280,2280,2280,0
20231108,115300,276446295,2280,2280,2280,2280,61
20231108,115200,276307215,2285,2285,2285,2285,1
20231108,115100,276304930,2285,2285,2285,2285,0
20231108,115000,276304930,2285,2285,2285,2285,0
20231108,114900,276304930,2285,2285,2285,2285,0
20231108,114800,276304930,2285,2285,2285,2285,72
20231108,114700,276140410,2285,2285,2285,2285,505
20231108,114600,274986485,2280,2280,2280,2280,101
20231108,114500,274756205,2280,2280,2280,2280,232
20231108,114400,274227245,2285,2280,2285,2280,475
20231108,114300,273144225,2280,2280,2280,2280,71
20231108,114200,272982345,2285,2285,2285,2285,0
20231108,114100,272982345,2285,2280,2285,2280,238
20231108,114000,272439205,2275,2280,2280,2275,124
20231108,113900,272156980,2280,2280,2280,2280,0
20231108,113800,272156980,2280,2285,2285,2280,4982
20231108,113700,260781825,2285,2285,2285,2285,0
20231108,113600,260781825,2285,2285,2285,2285,30
20231108,113500,260713275,2290,2290,2290,2290,101
20231108,113400,260481985,2285,2285,2285,2285,0
20231108,113300,260481985,2285,2285,2285,2285,80
20231108,113200,260299185,2290,2290,2290,2290,0
20231108,113100,260299185,2290,2290,2290,2290,1
20231108,113000,260296895,2290,2290,2290,2290,1
20231108,112900,260294605,2290,2290,2290,2290,0
20231108,112800,260294605,2290,2290,2290,2290,5
20231108,112700,260283155,2290,2290,2290,2290,100
20231108,112600,260054155,2290,2290,2290,2290,1
20231108,112500,260051865,2290,2290,2290,2290,0
20231108,112400,260051865,2290,2290,2290,2290,795
20231108,112300,258231315,2290,2290,2290,2290,116
20231108,112200,257965675,2285,2285,2285,2285,1031
20231108,112100,255609840,2290,2285,2290,2285,23
20231108,112000,255557280,2285,2285,2285,2285,648
20231108,111900,254076600,2290,2290,2290,2290,3
20231108,111800,254069730,2290,2290,2290,2290,10
20231108,111700,254046830,2290,2290,2290,2290,1530
20231108,111600,250543130,2290,2285,2290,2285,10
20231108,111500,250520275,2285,2290,2290,2280,79
20231108,111400,250339770,2285,2285,2290,2285,314
20231108,111300,249622265,2290,2285,2290,2285,26
20231108,111200,249562850,2290,2290,2290,2290,1
20231108,111100,249560560,2290,2285,2290,2285,348
20231108,111000,248764580,2290,2290,2290,2290,100
20231108,110900,248535580,2290,2285,2290,2285,131
20231108,110800,248236240,2285,2280,2285,2280,44
20231108,110700,248135900,2280,2280,2280,2280,90
20231108,110600,247930700,2280,2280,2280,2280,24
20231108,110500,247875980,2280,2280,2280,2280,0
20231108,110400,247875980,2280,2280,2280,2280,0
20231108,110300,247875980,2280,2280,2280,2280,0
20231108,110200,247875980,2280,2280,2280,2280,1674
20231108,110100,244059260,2280,2280,2280,2280,1
20231108,110000,244056980,2285,2280,2285,2275,499
20231108,105900,242920810,2285,2285,2285,2285,32
20231108,105800,242847690,2295,2290,2295,2290,265
20231108,105700,242240810,2290,2290,2290,2290,52
20231108,105600,242121730,2290,2275,2290,2275,322
20231108,105500,241389165,2295,2295,2295,2295,0
20231108,105400,241389165,2295,2295,2295,2295,0
20231108,105300,241389165,2295,2295,2295,2295,4
20231108,105200,241379985,2295,2295,2295,2295,0
20231108,105100,241379985,2295,2295,2295,2295,1
20231108,105000,241377690,2295,2290,2295,2290,1107
20231108,104900,238840135,2270,2270,2270,2270,1000
20231108,104800,236570135,2285,2285,2285,2285,0
20231108,104700,236570135,2285,2285,2285,2285,1404
20231108,104600,233361995,2285,2285,2285,2285,0
20231108,104500,233361995,2285,2285,2285,2285,98
20231108,104400,233138065,2280,2280,2280,2280,14
20231108,104300,233106145,2280,2275,2280,2275,487
20231108,104200,231998040,2265,2265,2265,2265,1000
20231108,104100,229733040,2275,2275,2275,2260,773
20231108,104000,227984465,2270,2265,2270,2265,3001
20231108,103900,221187195,2270,2270,2270,2270,170
20231108,103800,220801295,2265,2270,2270,2265,201
20231108,103700,220346025,2265,2285,2285,2265,2429
20231108,103600,214832595,2290,2290,2290,2290,15
20231108,103500,214798245,2290,2290,2290,2290,0
20231108,103400,214798245,2290,2290,2290,2290,0
20231108,103300,214798245,2290,2290,2290,2290,0
20231108,103200,214798245,2290,2290,2290,2290,0
20231108,103100,214798245,2290,2280,2290,2270,1741
20231108,103000,210844030,2275,2275,2275,2275,3
20231108,102900,210837205,2280,2280,2280,2280,39
20231108,102800,210748285,2290,2290,2290,2290,0
20231108,102700,210748285,2290,2290,2290,2290,200
20231108,102600,210290285,2285,2280,2285,2280,159
20231108,102500,209927470,2285,2290,2290,2285,206
20231108,102400,209456010,2290,2285,2290,2285,2000
20231108,102300,204877035,2285,2285,2285,2285,50
20231108,102200,204762785,2285,2285,2285,2280,5709
20231108,102100,191726660,2290,2295,2295,2290,1114
20231108,102000,189171615,2300,2300,2300,2290,1999
20231108,101900,184588915,2300,2300,2300,2295,847
20231108,101800,182644845,2300,2300,2300,2300,37
20231108,101700,182559745,2300,2305,2305,2300,1982
20231108,101600,178000105,2305,2305,2305,2305,519
20231108,101500,176803810,2305,2305,2305,2305,1157
20231108,101400,174136925,2305,2305,2305,2305,4
20231108,101300,174127705,2310,2315,2315,2305,656
20231108,101200,172615075,2315,2315,2315,2315,9
20231108,101100,172594240,2315,2315,2315,2315,0
20231108,101000,172594240,2315,2315,2315,2315,749
20231108,100900,170860305,2315,2305,2315,2305,930
20231108,100800,168711510,2305,2305,2305,2305,141
20231108,100700,168386505,2305,2305,2305,2305,1
20231108,100600,168384200,2300,2300,2300,2300,573
20231108,100500,167066300,2300,2295,2300,2295,511
20231108,100400,165893505,2305,2300,2305,2300,336
20231108,100300,165120625,2305,2305,2305,2300,182
20231108,100200,164701165,2300,2300,2300,2300,59
20231108,100100,164565465,2295,2305,2305,2295,1451
20231108,100000,161234025,2305,2305,2305,2305,37
20231108,095900,161148740,2300,2300,2300,2300,0
20231108,095800,161148740,2300,2300,2300,2300,200
20231108,095700,160688740,2295,2320,2320,2295,2063
20231108,095600,155938605,2300,2310,2310,2300,4001
20231108,095500,146717990,2330,2330,2330,2330,1
20231108,095400,146715660,2330,2330,2330,2330,11
20231108,095300,146690030,2310,2330,2330,2310,1569
20231108,095200,143065540,2315,2315,2315,2315,0
20231108,095100,143065540,2315,2315,2315,2315,3995
20231108,095000,133817115,2310,2310,2310,2310,928
20231108,094900,131673435,2315,2315,2315,2315,5
20231108,094800,131661860,2315,2325,2325,2315,2863
20231108,094700,125019140,2325,2325,2325,2325,1
20231108,094600,125016815,2325,2325,2325,2325,2
20231108,094500,125012165,2325,2325,2325,2325,572
20231108,094400,123682265,2325,2325,2325,2325,0
20231108,094300,123682265,2325,2325,2325,2325,0
20231108,094200,123682265,2325,2330,2330,2325,600
20231108,094100,122287260,2325,2325,2325,2325,0
20231108,094000,122287260,2325,2325,2325,2325,0
20231108,093900,122287260,2325,2335,2335,2325,6
20231108,093800,122273260,2335,2335,2340,2330,140
20231108,093700,121946435,2335,2340,2340,2335,123
20231108,093600,121659130,2335,2335,2335,2335,0
20231108,093500,121659130,2335,2335,2335,2335,2
20231108,093400,121654460,2335,2335,2335,2335,54
20231108,093300,121528370,2335,2335,2340,2335,156
20231108,093200,121163610,2340,2340,2340,2340,5
20231108,093100,121151910,2340,2340,2340,2340,6
20231108,093000,121137870,2320,2340,2340,2300,9042
20231108,092900,100237705,2340,2330,2340,2330,2327
20231108,092800,94795165,2325,2330,2330,2325,1000
20231108,092700,92470110,2325,2325,2325,2325,32
20231108,092600,92395710,2325,2325,2325,2325,1
20231108,092500,92393385,2340,2340,2340,2340,0
20231108,092400,92393385,2340,2335,2340,2335,3676
20231108,092300,83809655,2330,2330,2330,2330,664
20231108,092200,82262535,2330,2330,2330,2330,936
20231108,092100,80081655,2325,2325,2330,2325,587
20231108,092000,78716740,2325,2325,2325,2325,13
20231108,091900,78686515,2330,2330,2330,2325,1185
20231108,091800,75925530,2330,2335,2340,2330,622
20231108,091700,74472165,2335,2335,2335,2330,29
20231108,091600,74404525,2335,2325,2340,2325,3658
20231108,091500,65863425,2330,2340,2340,2330,763
20231108,091400,64078015,2345,2345,2345,2340,189
20231108,091300,63635500,2345,2345,2345,2345,1
20231108,091200,63633155,2345,2345,2345,2345,35
20231108,091100,63551080,2345,2350,2350,2340,401
20231108,091000,62610900,2345,2330,2350,2325,264
20231108,090900,61993645,2335,2340,2350,2335,1433
20231108,090800,58647270,2355,2355,2355,2355,1387
20231108,090700,55380885,2355,2355,2355,2350,1443
20231108,090600,51988070,2350,2350,2350,2315,4907
20231108,090500,40574135,2345,2350,2355,2335,1407
20231108,090400,37273055,2350,2340,2350,2340,645
20231108,090300,35760435,2345,2305,2350,2305,10999
20231108,090200,10082305,2305,2305,2310,2300,1663
20231108,090100,6253110,2305,2310,2310,2300,925
20231108,090000,4120970,2315,2320,2320,2315,1751