KissMeData/083790/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195300,317292350,2520,2520,2520,2520,2892
20241107,195200,317292350,2520,2520,2520,2520,0
20241107,195100,317292350,2520,2520,2520,2520,0
20241107,195000,317292350,2520,2520,2520,2520,0
20241107,194900,317292350,2520,2520,2520,2520,0
20241107,194800,317292350,2520,2520,2520,2520,0
20241107,194700,317292350,2520,2520,2520,2520,0
20241107,194600,317292350,2520,2520,2520,2520,0
20241107,194500,317292350,2520,2520,2520,2520,0
20241107,194400,317292350,2520,2520,2520,2520,0
20241107,194300,317292350,2520,2520,2520,2520,0
20241107,194200,317292350,2520,2520,2520,2520,0
20241107,194100,317292350,2520,2520,2520,2520,0
20241107,194000,317292350,2520,2520,2520,2520,0
20241107,193900,317292350,2520,2520,2520,2520,0
20241107,193800,317292350,2520,2520,2520,2520,0
20241107,193700,317292350,2520,2520,2520,2520,0
20241107,193600,317292350,2520,2520,2520,2520,0
20241107,193500,317292350,2520,2520,2520,2520,0
20241107,193400,317292350,2520,2520,2520,2520,0
20241107,193300,317292350,2520,2520,2520,2520,0
20241107,193200,317292350,2520,2520,2520,2520,0
20241107,193100,317292350,2520,2520,2520,2520,0
20241107,193000,317292350,2520,2520,2520,2520,0
20241107,192900,317292350,2520,2520,2520,2520,0
20241107,192800,317292350,2520,2520,2520,2520,0
20241107,192700,317292350,2520,2520,2520,2520,0
20241107,192600,317292350,2520,2520,2520,2520,0
20241107,192500,317292350,2520,2520,2520,2520,0
20241107,192400,317292350,2520,2520,2520,2520,0
20241107,192300,317292350,2520,2520,2520,2520,2892
20241107,192200,317292350,2520,2520,2520,2520,0
20241107,192100,317292350,2520,2520,2520,2520,0
20241107,192000,317292350,2520,2520,2520,2520,0
20241107,191900,317292350,2520,2520,2520,2520,0
20241107,191800,317292350,2520,2520,2520,2520,0
20241107,191700,317292350,2520,2520,2520,2520,0
20241107,191600,317292350,2520,2520,2520,2520,0
20241107,191500,317292350,2520,2520,2520,2520,0
20241107,191400,317292350,2520,2520,2520,2520,0
20241107,191300,317292350,2520,2520,2520,2520,0
20241107,191200,317292350,2520,2520,2520,2520,0
20241107,191100,317292350,2520,2520,2520,2520,0
20241107,191000,317292350,2520,2520,2520,2520,0
20241107,190900,317292350,2520,2520,2520,2520,0
20241107,190800,317292350,2520,2520,2520,2520,0
20241107,190700,317292350,2520,2520,2520,2520,0
20241107,190600,317292350,2520,2520,2520,2520,0
20241107,190500,317292350,2520,2520,2520,2520,0
20241107,190400,317292350,2520,2520,2520,2520,0
20241107,190300,317292350,2520,2520,2520,2520,0
20241107,190200,317292350,2520,2520,2520,2520,0
20241107,190100,317292350,2520,2520,2520,2520,0
20241107,190000,317292350,2520,2520,2520,2520,0
20241107,185900,317292350,2520,2520,2520,2520,0
20241107,185800,317292350,2520,2520,2520,2520,0
20241107,185700,317292350,2520,2520,2520,2520,0
20241107,185600,317292350,2520,2520,2520,2520,0
20241107,185500,317292350,2520,2520,2520,2520,0
20241107,185400,317292350,2520,2520,2520,2520,0
20241107,185300,317292350,2520,2520,2520,2520,2892
20241107,185200,317292350,2520,2520,2520,2520,0
20241107,185100,317292350,2520,2520,2520,2520,0
20241107,185000,317292350,2520,2520,2520,2520,0
20241107,184900,317292350,2520,2520,2520,2520,0
20241107,184800,317292350,2520,2520,2520,2520,0
20241107,184700,317292350,2520,2520,2520,2520,0
20241107,184600,317292350,2520,2520,2520,2520,0
20241107,184500,317292350,2520,2520,2520,2520,0
20241107,184400,317292350,2520,2520,2520,2520,0
20241107,184300,317292350,2520,2520,2520,2520,0
20241107,184200,317292350,2520,2520,2520,2520,0
20241107,184100,317292350,2520,2520,2520,2520,0
20241107,184000,317292350,2520,2520,2520,2520,0
20241107,183900,317292350,2520,2520,2520,2520,0
20241107,183800,317292350,2520,2520,2520,2520,0
20241107,183700,317292350,2520,2520,2520,2520,0
20241107,183600,317292350,2520,2520,2520,2520,0
20241107,183500,317292350,2520,2520,2520,2520,0
20241107,183400,317292350,2520,2520,2520,2520,0
20241107,183300,317292350,2520,2520,2520,2520,0
20241107,183200,317292350,2520,2520,2520,2520,0
20241107,183100,317292350,2520,2520,2520,2520,0
20241107,183000,317292350,2520,2520,2520,2520,0
20241107,182900,317292350,2520,2520,2520,2520,0
20241107,182800,317292350,2520,2520,2520,2520,0
20241107,182700,317292350,2520,2520,2520,2520,0
20241107,182600,317292350,2520,2520,2520,2520,0
20241107,182500,317292350,2520,2520,2520,2520,0
20241107,182400,317292350,2520,2520,2520,2520,0
20241107,182300,317292350,2520,2520,2520,2520,2892
20241107,182200,317292350,2520,2520,2520,2520,0
20241107,182100,317292350,2520,2520,2520,2520,0
20241107,182000,317292350,2520,2520,2520,2520,0
20241107,181900,317292350,2520,2520,2520,2520,0
20241107,181800,317292350,2520,2520,2520,2520,0
20241107,181700,317292350,2520,2520,2520,2520,0
20241107,181600,317292350,2520,2520,2520,2520,0
20241107,181500,317292350,2520,2520,2520,2520,0
20241107,181400,317292350,2520,2520,2520,2520,0
20241107,181300,317292350,2520,2520,2520,2520,0
20241107,181200,317292350,2520,2520,2520,2520,0
20241107,181100,317292350,2520,2520,2520,2520,0
20241107,181000,317292350,2520,2520,2520,2520,0
20241107,180900,317292350,2520,2520,2520,2520,0
20241107,180800,317292350,2520,2520,2520,2520,0
20241107,180700,317292350,2520,2520,2520,2520,0
20241107,180600,317292350,2520,2520,2520,2520,0
20241107,180500,317292350,2520,2520,2520,2520,0
20241107,180400,317292350,2520,2520,2520,2520,0
20241107,180300,317292350,2520,2520,2520,2520,0
20241107,180200,317292350,2520,2520,2520,2520,0
20241107,180100,317292350,2520,2520,2520,2520,0
20241107,180000,317292350,2520,2520,2520,2520,0
20241107,175900,317292350,2520,2520,2520,2520,0
20241107,175800,317292350,2520,2520,2520,2520,0
20241107,175700,317292350,2520,2520,2520,2520,0
20241107,175600,317292350,2520,2520,2520,2520,0
20241107,175500,317292350,2520,2520,2520,2520,0
20241107,175400,317292350,2520,2520,2520,2520,0
20241107,175300,317292350,2520,2520,2520,2520,2892
20241107,175200,317292350,2520,2520,2520,2520,0
20241107,175100,317292350,2520,2520,2520,2520,0
20241107,175000,317292350,2520,2520,2520,2520,0
20241107,174900,317292350,2520,2520,2520,2520,0
20241107,174800,317292350,2520,2520,2520,2520,0
20241107,174700,317292350,2520,2520,2520,2520,0
20241107,174600,317292350,2520,2520,2520,2520,0
20241107,174500,317292350,2520,2520,2520,2520,0
20241107,174400,317292350,2520,2520,2520,2520,0
20241107,174300,317292350,2520,2520,2520,2520,0
20241107,174200,317292350,2520,2520,2520,2520,0
20241107,174100,317292350,2520,2520,2520,2520,0
20241107,174000,317292350,2520,2520,2520,2520,0
20241107,173900,317292350,2520,2520,2520,2520,0
20241107,173800,317292350,2520,2520,2520,2520,0
20241107,173700,317292350,2520,2520,2520,2520,0
20241107,173600,317292350,2520,2520,2520,2520,0
20241107,173500,317292350,2520,2520,2520,2520,0
20241107,173400,317292350,2520,2520,2520,2520,0
20241107,173300,317292350,2520,2520,2520,2520,0
20241107,173200,317292350,2520,2520,2520,2520,0
20241107,173100,317292350,2520,2520,2520,2520,0
20241107,173000,317292350,2520,2520,2520,2520,0
20241107,172900,317292350,2520,2520,2520,2520,0
20241107,172800,317292350,2520,2520,2520,2520,0
20241107,172700,317292350,2520,2520,2520,2520,0
20241107,172600,317292350,2520,2520,2520,2520,0
20241107,172500,317292350,2520,2520,2520,2520,0
20241107,172400,317292350,2520,2520,2520,2520,0
20241107,172300,317292350,2520,2520,2520,2520,2892
20241107,172200,317292350,2520,2520,2520,2520,0
20241107,172100,317292350,2520,2520,2520,2520,0
20241107,172000,317292350,2520,2520,2520,2520,0
20241107,171900,317292350,2520,2520,2520,2520,0
20241107,171800,317292350,2520,2520,2520,2520,0
20241107,171700,317292350,2520,2520,2520,2520,0
20241107,171600,317292350,2520,2520,2520,2520,0
20241107,171500,317292350,2520,2520,2520,2520,0
20241107,171400,317292350,2520,2520,2520,2520,0
20241107,171300,317292350,2520,2520,2520,2520,0
20241107,171200,317292350,2520,2520,2520,2520,0
20241107,171100,317292350,2520,2520,2520,2520,0
20241107,171000,317292350,2520,2520,2520,2520,0
20241107,170900,317292350,2520,2520,2520,2520,0
20241107,170800,317292350,2520,2520,2520,2520,0
20241107,170700,317292350,2520,2520,2520,2520,0
20241107,170600,317292350,2520,2520,2520,2520,0
20241107,170500,317292350,2520,2520,2520,2520,0
20241107,170400,317292350,2520,2520,2520,2520,0
20241107,170300,317292350,2520,2520,2520,2520,0
20241107,170200,317292350,2520,2520,2520,2520,0
20241107,170100,317292350,2520,2520,2520,2520,0
20241107,170000,317292350,2520,2520,2520,2520,0
20241107,165900,317292350,2520,2520,2520,2520,0
20241107,165800,317292350,2520,2520,2520,2520,0
20241107,165700,317292350,2520,2520,2520,2520,0
20241107,165600,317292350,2520,2520,2520,2520,0
20241107,165500,317292350,2520,2520,2520,2520,0
20241107,165400,317292350,2520,2520,2520,2520,0
20241107,165300,317292350,2520,2520,2520,2520,2892
20241107,165200,317292350,2520,2520,2520,2520,0
20241107,165100,317292350,2520,2520,2520,2520,0
20241107,165000,317292350,2520,2520,2520,2520,0
20241107,164900,317292350,2520,2520,2520,2520,0
20241107,164800,317292350,2520,2520,2520,2520,0
20241107,164700,317292350,2520,2520,2520,2520,0
20241107,164600,317292350,2520,2520,2520,2520,0
20241107,164500,317292350,2520,2520,2520,2520,0
20241107,164400,317292350,2520,2520,2520,2520,0
20241107,164300,317292350,2520,2520,2520,2520,0
20241107,164200,317292350,2520,2520,2520,2520,0
20241107,164100,317292350,2520,2520,2520,2520,0
20241107,164000,317292350,2520,2520,2520,2520,0
20241107,163900,317292350,2520,2520,2520,2520,0
20241107,163800,317292350,2520,2520,2520,2520,0
20241107,163700,317292350,2520,2520,2520,2520,0
20241107,163600,317292350,2520,2520,2520,2520,0
20241107,163500,317292350,2520,2520,2520,2520,0
20241107,163400,317292350,2520,2520,2520,2520,0
20241107,163300,317292350,2520,2520,2520,2520,0
20241107,163200,317292350,2520,2520,2520,2520,0
20241107,163100,317292350,2520,2520,2520,2520,0
20241107,163000,317292350,2520,2520,2520,2520,0
20241107,162900,317292350,2520,2520,2520,2520,0
20241107,162800,317292350,2520,2520,2520,2520,0
20241107,162700,317292350,2520,2520,2520,2520,0
20241107,162600,317292350,2520,2520,2520,2520,0
20241107,162500,317292350,2520,2520,2520,2520,0
20241107,162400,317292350,2520,2520,2520,2520,0
20241107,162300,317292350,2520,2520,2520,2520,2892
20241107,162200,317292350,2520,2520,2520,2520,0
20241107,162100,317292350,2520,2520,2520,2520,0
20241107,162000,317292350,2520,2520,2520,2520,0
20241107,161900,317292350,2520,2520,2520,2520,0
20241107,161800,317292350,2520,2520,2520,2520,0
20241107,161700,317292350,2520,2520,2520,2520,0
20241107,161600,317292350,2520,2520,2520,2520,0
20241107,161500,317292350,2520,2520,2520,2520,0
20241107,161400,317292350,2520,2520,2520,2520,0
20241107,161300,317292350,2520,2520,2520,2520,0
20241107,161200,317292350,2520,2520,2520,2520,0
20241107,161100,317292350,2520,2520,2520,2520,0
20241107,161000,317292350,2520,2520,2520,2520,0
20241107,160900,317292350,2520,2520,2520,2520,0
20241107,160800,317292350,2520,2520,2520,2520,0
20241107,160700,317292350,2520,2520,2520,2520,0
20241107,160600,317292350,2520,2520,2520,2520,0
20241107,160500,317292350,2520,2520,2520,2520,0
20241107,160400,317292350,2520,2520,2520,2520,0
20241107,160300,317292350,2520,2520,2520,2520,0
20241107,160200,317292350,2520,2520,2520,2520,0
20241107,160100,317292350,2520,2520,2520,2520,0
20241107,160000,317292350,2520,2520,2520,2520,0
20241107,155900,317292350,2520,2520,2520,2520,0
20241107,155800,317292350,2520,2520,2520,2520,0
20241107,155700,317292350,2520,2520,2520,2520,0
20241107,155600,317292350,2520,2520,2520,2520,0
20241107,155500,317292350,2520,2520,2520,2520,0
20241107,155400,317292350,2520,2520,2520,2520,0
20241107,155300,317292350,2520,2520,2520,2520,2892
20241107,155200,317292350,2520,2520,2520,2520,0
20241107,155100,317292350,2520,2520,2520,2520,0
20241107,155000,317292350,2520,2520,2520,2520,0
20241107,154900,317292350,2520,2520,2520,2520,0
20241107,154800,317292350,2520,2520,2520,2520,0
20241107,154700,317292350,2520,2520,2520,2520,0
20241107,154600,317292350,2520,2520,2520,2520,0
20241107,154500,317292350,2520,2520,2520,2520,0
20241107,154400,317292350,2520,2520,2520,2520,0
20241107,154300,317292350,2520,2520,2520,2520,0
20241107,154200,317292350,2520,2520,2520,2520,0
20241107,154100,317292350,2520,2520,2520,2520,0
20241107,154000,317292350,2520,2520,2520,2520,0
20241107,153900,317292350,2520,2520,2520,2520,0
20241107,153800,317292350,2520,2520,2520,2520,0
20241107,153700,317292350,2520,2520,2520,2520,0
20241107,153600,317292350,2520,2520,2520,2520,0
20241107,153500,317292350,2520,2520,2520,2520,0
20241107,153400,317292350,2520,2520,2520,2520,0
20241107,153300,317292350,2520,2520,2520,2520,0
20241107,153200,317292350,2520,2520,2520,2520,0
20241107,153100,317292350,2520,2520,2520,2520,0
20241107,153000,317292350,2520,2520,2520,2520,2892
20241107,152900,310004510,2525,2525,2525,2525,0
20241107,152800,310004510,2525,2525,2525,2525,0
20241107,152700,310004510,2525,2525,2525,2525,0
20241107,152600,310004510,2525,2525,2525,2525,0
20241107,152500,310004510,2525,2525,2525,2525,0
20241107,152400,310004510,2525,2525,2525,2525,0
20241107,152300,310004510,2525,2525,2525,2525,0
20241107,152200,310004510,2525,2525,2525,2525,0
20241107,152100,310004510,2525,2525,2525,2525,0
20241107,152000,310004510,2525,2525,2525,2525,0
20241107,151900,310004510,2525,2510,2525,2505,5889
20241107,151800,295168510,2510,2500,2515,2500,1639
20241107,151700,291052760,2500,2495,2500,2485,2229
20241107,151600,285480845,2500,2490,2500,2490,2140
20241107,151500,280141630,2490,2490,2495,2490,103
20241107,151400,279885155,2495,2485,2495,2475,1557
20241107,151300,276018740,2485,2485,2485,2485,0
20241107,151200,276018740,2485,2485,2485,2485,500
20241107,151100,274776240,2485,2485,2485,2485,327
20241107,151000,273963645,2485,2480,2485,2480,108
20241107,150900,273695770,2480,2480,2480,2480,0
20241107,150800,273695770,2480,2480,2480,2480,0
20241107,150700,273695770,2480,2480,2480,2480,499
20241107,150600,272458250,2485,2485,2485,2485,0
20241107,150500,272458250,2485,2485,2485,2485,40
20241107,150400,272358850,2485,2485,2485,2485,0
20241107,150300,272358850,2485,2485,2485,2485,0
20241107,150200,272358850,2485,2485,2485,2485,110
20241107,150100,272085500,2485,2485,2485,2485,0
20241107,150000,272085500,2485,2485,2485,2485,506
20241107,145900,270828090,2490,2490,2490,2490,909
20241107,145800,268564680,2495,2495,2495,2495,1
20241107,145700,268562185,2490,2495,2495,2490,1099
20241107,145600,265820715,2495,2495,2495,2495,8
20241107,145500,265800755,2500,2500,2500,2500,5
20241107,145400,265788255,2500,2500,2500,2500,0
20241107,145300,265788255,2500,2500,2500,2500,1
20241107,145200,265785755,2500,2500,2500,2500,7
20241107,145100,265768255,2500,2500,2500,2500,2
20241107,145000,265763255,2500,2500,2500,2500,0
20241107,144900,265763255,2500,2500,2500,2500,18
20241107,144800,265718255,2500,2500,2500,2500,20
20241107,144700,265668255,2500,2500,2500,2500,10
20241107,144600,265643255,2500,2490,2500,2490,80
20241107,144500,265443645,2495,2500,2500,2495,3
20241107,144400,265436155,2510,2510,2510,2510,0
20241107,144300,265436155,2510,2510,2510,2510,1
20241107,144200,265433645,2490,2490,2490,2490,30
20241107,144100,265358945,2510,2485,2510,2480,29
20241107,144000,265286815,2510,2510,2510,2510,1044
20241107,143900,262666375,2510,2510,2510,2510,20
20241107,143800,262616175,2510,2510,2510,2510,0
20241107,143700,262616175,2510,2510,2510,2510,0
20241107,143600,262616175,2510,2510,2510,2510,5
20241107,143500,262603625,2510,2510,2510,2500,53
20241107,143400,262471095,2510,2510,2510,2510,242
20241107,143300,261863675,2510,2500,2510,2500,1886
20241107,143200,257140660,2500,2485,2500,2485,41927
20241107,143100,152736805,2480,2485,2485,2480,156
20241107,143000,152349395,2490,2490,2490,2490,0
20241107,142900,152349395,2490,2490,2490,2490,0
20241107,142800,152349395,2490,2485,2490,2485,800
20241107,142700,150360390,2480,2480,2480,2480,401
20241107,142600,149365910,2480,2480,2480,2480,110
20241107,142500,149093110,2480,2480,2480,2480,0
20241107,142400,149093110,2480,2480,2480,2480,0
20241107,142300,149093110,2480,2480,2480,2480,0
20241107,142200,149093110,2480,2480,2480,2480,7
20241107,142100,149075750,2480,2475,2480,2475,300
20241107,142000,148333240,2475,2475,2475,2475,0
20241107,141900,148333240,2475,2475,2475,2475,0
20241107,141800,148333240,2475,2475,2475,2475,0
20241107,141700,148333240,2475,2475,2475,2475,0
20241107,141600,148333240,2475,2475,2475,2475,500
20241107,141500,147095740,2475,2475,2475,2475,505
20241107,141400,145845865,2475,2475,2475,2475,500
20241107,141300,144608365,2475,2475,2475,2475,1000
20241107,141200,142133365,2475,2475,2475,2475,1
20241107,141100,142130890,2470,2470,2470,2470,0
20241107,141000,142130890,2470,2470,2470,2470,200
20241107,140900,141636890,2475,2475,2475,2475,0
20241107,140800,141636890,2475,2475,2475,2475,0
20241107,140700,141636890,2475,2475,2475,2475,0
20241107,140600,141636890,2475,2475,2475,2475,9
20241107,140500,141614615,2475,2470,2475,2470,456
20241107,140400,140488260,2470,2470,2470,2470,0
20241107,140300,140488260,2470,2470,2470,2470,0
20241107,140200,140488260,2470,2470,2470,2470,40
20241107,140100,140389460,2470,2470,2470,2470,0
20241107,140000,140389460,2470,2470,2470,2470,129
20241107,135900,140070830,2465,2465,2465,2465,507
20241107,135800,138821075,2460,2460,2460,2460,0
20241107,135700,138821075,2460,2460,2460,2460,0
20241107,135600,138821075,2460,2460,2460,2460,1
20241107,135500,138818615,2460,2460,2460,2460,0
20241107,135400,138818615,2460,2460,2460,2460,117
20241107,135300,138530795,2460,2460,2460,2460,0
20241107,135200,138530795,2460,2465,2465,2460,2
20241107,135100,138525870,2470,2470,2470,2470,0
20241107,135000,138525870,2470,2470,2470,2470,1
20241107,134900,138523400,2465,2465,2465,2465,0
20241107,134800,138523400,2465,2465,2465,2465,0
20241107,134700,138523400,2465,2465,2465,2465,0
20241107,134600,138523400,2465,2465,2465,2465,0
20241107,134500,138523400,2465,2465,2465,2465,0
20241107,134400,138523400,2465,2465,2465,2465,0
20241107,134300,138523400,2465,2465,2465,2465,0
20241107,134200,138523400,2465,2465,2465,2465,0
20241107,134100,138523400,2465,2465,2465,2465,0
20241107,134000,138523400,2465,2465,2465,2465,0
20241107,133900,138523400,2465,2465,2465,2465,0
20241107,133800,138523400,2465,2465,2465,2465,0
20241107,133700,138523400,2465,2465,2465,2465,0
20241107,133600,138523400,2465,2465,2465,2465,0
20241107,133500,138523400,2465,2465,2465,2465,0
20241107,133400,138523400,2465,2465,2465,2465,0
20241107,133300,138523400,2465,2465,2465,2465,0
20241107,133200,138523400,2465,2465,2465,2465,0
20241107,133100,138523400,2465,2465,2465,2465,0
20241107,133000,138523400,2465,2465,2465,2465,0
20241107,132900,138523400,2465,2465,2465,2465,1
20241107,132800,138520935,2460,2460,2460,2460,30
20241107,132700,138447135,2460,2460,2460,2460,100
20241107,132600,138201135,2465,2465,2465,2465,1
20241107,132500,138198670,2460,2460,2460,2460,56
20241107,132400,138060910,2465,2465,2465,2465,0
20241107,132300,138060910,2465,2465,2465,2465,1
20241107,132200,138058445,2460,2460,2460,2460,0
20241107,132100,138058445,2460,2460,2460,2460,0
20241107,132000,138058445,2460,2460,2460,2460,0
20241107,131900,138058445,2460,2460,2460,2460,0
20241107,131800,138058445,2460,2460,2460,2450,2074
20241107,131700,132971920,2460,2460,2460,2460,50
20241107,131600,132848920,2460,2460,2460,2460,0
20241107,131500,132848920,2460,2460,2460,2460,29
20241107,131400,132777580,2465,2465,2465,2465,0
20241107,131300,132777580,2465,2465,2465,2465,0
20241107,131200,132777580,2465,2465,2465,2465,0
20241107,131100,132777580,2465,2465,2465,2465,0
20241107,131000,132777580,2465,2465,2465,2465,0
20241107,130900,132777580,2465,2465,2465,2465,1
20241107,130800,132775115,2450,2450,2450,2450,0
20241107,130700,132775115,2450,2455,2455,2450,291
20241107,130600,132061565,2465,2465,2465,2465,0
20241107,130500,132061565,2465,2465,2465,2465,0
20241107,130400,132061565,2465,2465,2465,2465,0
20241107,130300,132061565,2465,2465,2465,2465,1000
20241107,130200,129596565,2465,2465,2465,2465,0
20241107,130100,129596565,2465,2465,2465,2465,40
20241107,130000,129497965,2465,2465,2465,2465,0
20241107,125900,129497965,2465,2465,2465,2465,0
20241107,125800,129497965,2465,2465,2465,2465,0
20241107,125700,129497965,2465,2465,2465,2465,0
20241107,125600,129497965,2465,2465,2465,2465,0
20241107,125500,129497965,2465,2465,2465,2465,0
20241107,125400,129497965,2465,2465,2465,2465,0
20241107,125300,129497965,2465,2465,2465,2465,0
20241107,125200,129497965,2465,2465,2465,2465,0
20241107,125100,129497965,2465,2465,2465,2465,0
20241107,125000,129497965,2465,2465,2465,2465,0
20241107,124900,129497965,2465,2465,2465,2465,0
20241107,124800,129497965,2465,2465,2465,2465,0
20241107,124700,129497965,2465,2465,2465,2465,0
20241107,124600,129497965,2465,2465,2465,2465,4
20241107,124500,129488105,2465,2465,2465,2465,0
20241107,124400,129488105,2465,2465,2465,2465,0
20241107,124300,129488105,2465,2465,2465,2465,0
20241107,124200,129488105,2465,2465,2465,2465,0
20241107,124100,129488105,2465,2465,2465,2465,0
20241107,124000,129488105,2465,2465,2465,2465,0
20241107,123900,129488105,2465,2465,2465,2465,0
20241107,123800,129488105,2465,2465,2465,2465,0
20241107,123700,129488105,2465,2465,2465,2465,0
20241107,123600,129488105,2465,2465,2465,2465,0
20241107,123500,129488105,2465,2465,2465,2455,21
20241107,123400,129436410,2465,2465,2465,2465,0
20241107,123300,129436410,2465,2465,2465,2465,70
20241107,123200,129263860,2465,2465,2465,2465,0
20241107,123100,129263860,2465,2465,2465,2465,0
20241107,123000,129263860,2465,2465,2465,2465,0
20241107,122900,129263860,2465,2465,2465,2465,0
20241107,122800,129263860,2465,2465,2465,2465,0
20241107,122700,129263860,2465,2465,2465,2465,0
20241107,122600,129263860,2465,2465,2465,2465,0
20241107,122500,129263860,2465,2465,2465,2465,0
20241107,122400,129263860,2465,2465,2465,2465,0
20241107,122300,129263860,2465,2465,2465,2465,30
20241107,122200,129189910,2465,2465,2465,2465,0
20241107,122100,129189910,2465,2465,2465,2465,0
20241107,122000,129189910,2465,2465,2465,2465,0
20241107,121900,129189910,2465,2465,2465,2465,10
20241107,121800,129165260,2460,2460,2460,2460,1
20241107,121700,129162800,2450,2450,2450,2450,0
20241107,121600,129162800,2450,2450,2450,2450,0
20241107,121500,129162800,2450,2450,2450,2450,0
20241107,121400,129162800,2450,2450,2450,2450,0
20241107,121300,129162800,2450,2450,2450,2450,0
20241107,121200,129162800,2450,2450,2450,2450,0
20241107,121100,129162800,2450,2450,2450,2450,0
20241107,121000,129162800,2450,2450,2450,2450,0
20241107,120900,129162800,2450,2450,2450,2450,0
20241107,120800,129162800,2450,2450,2450,2450,307
20241107,120700,128410650,2450,2450,2450,2450,0
20241107,120600,128410650,2450,2450,2450,2450,0
20241107,120500,128410650,2450,2450,2450,2450,1
20241107,120400,128408200,2445,2445,2445,2445,3
20241107,120300,128400865,2450,2450,2450,2450,0
20241107,120200,128400865,2450,2450,2450,2450,0
20241107,120100,128400865,2450,2450,2450,2450,0
20241107,120000,128400865,2450,2450,2450,2450,0
20241107,115900,128400865,2450,2450,2450,2445,345
20241107,115800,127555770,2445,2445,2445,2445,0
20241107,115700,127555770,2445,2445,2445,2445,0
20241107,115600,127555770,2445,2450,2450,2445,67
20241107,115500,127391650,2450,2450,2450,2450,0
20241107,115400,127391650,2450,2450,2450,2450,0
20241107,115300,127391650,2450,2450,2450,2450,0
20241107,115200,127391650,2450,2450,2450,2450,0
20241107,115100,127391650,2450,2450,2450,2450,0
20241107,115000,127391650,2450,2450,2450,2450,0
20241107,114900,127391650,2450,2450,2450,2450,0
20241107,114800,127391650,2450,2450,2450,2450,0
20241107,114700,127391650,2450,2450,2450,2450,0
20241107,114600,127391650,2450,2450,2450,2450,0
20241107,114500,127391650,2450,2450,2450,2450,0
20241107,114400,127391650,2450,2450,2450,2450,0
20241107,114300,127391650,2450,2450,2450,2450,0
20241107,114200,127391650,2450,2450,2450,2450,0
20241107,114100,127391650,2450,2450,2450,2450,0
20241107,114000,127391650,2450,2450,2450,2450,0
20241107,113900,127391650,2450,2450,2450,2450,0
20241107,113800,127391650,2450,2450,2450,2450,0
20241107,113700,127391650,2450,2450,2450,2450,0
20241107,113600,127391650,2450,2450,2450,2450,0
20241107,113500,127391650,2450,2450,2450,2450,0
20241107,113400,127391650,2450,2450,2450,2450,0
20241107,113300,127391650,2450,2450,2450,2450,0
20241107,113200,127391650,2450,2450,2450,2450,0
20241107,113100,127391650,2450,2450,2450,2450,0
20241107,113000,127391650,2450,2450,2450,2450,0
20241107,112900,127391650,2450,2450,2450,2450,0
20241107,112800,127391650,2450,2450,2450,2450,0
20241107,112700,127391650,2450,2450,2450,2450,0
20241107,112600,127391650,2450,2450,2450,2450,0
20241107,112500,127391650,2450,2450,2450,2450,0
20241107,112400,127391650,2450,2450,2450,2450,0
20241107,112300,127391650,2450,2450,2450,2450,0
20241107,112200,127391650,2450,2450,2450,2450,0
20241107,112100,127391650,2450,2450,2450,2450,0
20241107,112000,127391650,2450,2450,2450,2450,0
20241107,111900,127391650,2450,2450,2450,2450,10
20241107,111800,127367150,2435,2435,2435,2435,0
20241107,111700,127367150,2435,2435,2435,2435,0
20241107,111600,127367150,2435,2435,2435,2435,0
20241107,111500,127367150,2435,2435,2435,2435,0
20241107,111400,127367150,2435,2435,2435,2435,0
20241107,111300,127367150,2435,2435,2435,2435,0
20241107,111200,127367150,2435,2435,2435,2435,40
20241107,111100,127269750,2435,2435,2435,2435,0
20241107,111000,127269750,2435,2440,2440,2435,5188
20241107,110900,114634010,2445,2445,2445,2445,4312
20241107,110800,104091170,2445,2445,2445,2445,0
20241107,110700,104091170,2445,2445,2445,2445,0
20241107,110600,104091170,2445,2445,2445,2445,0
20241107,110500,104091170,2445,2445,2445,2445,0
20241107,110400,104091170,2445,2445,2445,2445,40
20241107,110300,103993370,2440,2440,2440,2440,0
20241107,110200,103993370,2440,2440,2440,2440,0
20241107,110100,103993370,2440,2440,2440,2440,0
20241107,110000,103993370,2440,2440,2440,2440,0
20241107,105900,103993370,2440,2440,2440,2440,0
20241107,105800,103993370,2440,2440,2440,2440,0
20241107,105700,103993370,2440,2440,2440,2440,0
20241107,105600,103993370,2440,2460,2460,2440,1361
20241107,105500,100669495,2470,2470,2470,2470,0
20241107,105400,100669495,2470,2470,2470,2470,0
20241107,105300,100669495,2470,2470,2470,2470,0
20241107,105200,100669495,2470,2470,2470,2470,0
20241107,105100,100669495,2470,2470,2470,2470,0
20241107,105000,100669495,2470,2470,2470,2470,0
20241107,104900,100669495,2470,2470,2470,2470,0
20241107,104800,100669495,2470,2470,2470,2470,0
20241107,104700,100669495,2470,2470,2470,2470,0
20241107,104600,100669495,2470,2470,2470,2470,0
20241107,104500,100669495,2470,2470,2470,2470,7
20241107,104400,100652205,2470,2470,2470,2470,0
20241107,104300,100652205,2470,2470,2470,2460,58
20241107,104200,100509385,2460,2460,2460,2460,0
20241107,104100,100509385,2460,2460,2460,2460,0
20241107,104000,100509385,2460,2460,2460,2460,0
20241107,103900,100509385,2460,2460,2460,2460,0
20241107,103800,100509385,2460,2460,2460,2460,56
20241107,103700,100371625,2470,2460,2470,2460,900
20241107,103600,98152185,2460,2460,2460,2460,0
20241107,103500,98152185,2460,2460,2460,2460,0
20241107,103400,98152185,2460,2460,2460,2460,0
20241107,103300,98152185,2460,2460,2460,2460,0
20241107,103200,98152185,2460,2460,2460,2460,0
20241107,103100,98152185,2460,2460,2460,2460,0
20241107,103000,98152185,2460,2460,2460,2460,0
20241107,102900,98152185,2460,2455,2460,2455,7
20241107,102800,98134970,2430,2430,2430,2430,0
20241107,102700,98134970,2430,2430,2430,2430,0
20241107,102600,98134970,2430,2435,2435,2430,50
20241107,102500,98013265,2435,2450,2450,2435,11000
20241107,102400,71203330,2465,2465,2465,2465,0
20241107,102300,71203330,2465,2465,2465,2465,0
20241107,102200,71203330,2465,2465,2465,2465,0
20241107,102100,71203330,2465,2450,2465,2445,145
20241107,102000,70848260,2460,2460,2460,2460,2
20241107,101900,70843340,2460,2460,2460,2460,0
20241107,101800,70843340,2460,2460,2460,2460,0
20241107,101700,70843340,2460,2460,2460,2460,0
20241107,101600,70843340,2460,2460,2460,2460,0
20241107,101500,70843340,2460,2460,2460,2460,0
20241107,101400,70843340,2460,2460,2460,2460,0
20241107,101300,70843340,2460,2460,2460,2460,0
20241107,101200,70843340,2460,2460,2460,2460,0
20241107,101100,70843340,2460,2460,2460,2460,500
20241107,101000,69613340,2460,2460,2460,2460,0
20241107,100900,69613340,2460,2460,2460,2460,0
20241107,100800,69613340,2460,2460,2460,2460,0
20241107,100700,69613340,2460,2460,2460,2460,0
20241107,100600,69613340,2460,2460,2460,2460,0
20241107,100500,69613340,2460,2460,2460,2460,0
20241107,100400,69613340,2460,2460,2460,2460,0
20241107,100300,69613340,2460,2460,2460,2460,1
20241107,100200,69610880,2465,2465,2465,2465,5
20241107,100100,69598555,2445,2445,2445,2445,0
20241107,100000,69598555,2445,2450,2450,2445,182
20241107,095900,69153560,2445,2455,2455,2445,2495
20241107,095800,63044275,2450,2455,2455,2450,244
20241107,095700,62446380,2455,2455,2455,2455,30
20241107,095600,62372730,2455,2460,2460,2455,10038
20241107,095500,37724510,2460,2460,2460,2460,0
20241107,095400,37724510,2460,2460,2460,2460,100
20241107,095300,37478510,2470,2460,2470,2460,437
20241107,095200,36403270,2460,2460,2460,2460,568
20241107,095100,35005990,2455,2455,2455,2455,113
20241107,095000,34728575,2460,2460,2460,2460,20
20241107,094900,34679375,2455,2455,2455,2455,8
20241107,094800,34659735,2460,2460,2460,2460,38
20241107,094700,34566255,2470,2460,2470,2460,59
20241107,094600,34421085,2465,2465,2465,2465,0
20241107,094500,34421085,2465,2470,2470,2465,1291
20241107,094400,31237370,2470,2470,2470,2470,0
20241107,094300,31237370,2470,2470,2470,2470,8
20241107,094200,31217610,2470,2470,2470,2470,252
20241107,094100,30595170,2475,2475,2475,2475,4
20241107,094000,30585270,2475,2475,2475,2475,11
20241107,093900,30558045,2470,2475,2475,2470,1123
20241107,093800,27778900,2475,2475,2475,2475,528
20241107,093700,26472100,2475,2475,2475,2475,0
20241107,093600,26472100,2475,2470,2475,2470,89
20241107,093500,26252165,2475,2475,2475,2475,430
20241107,093400,25187915,2475,2480,2480,2475,86
20241107,093300,24975030,2485,2485,2485,2485,0
20241107,093200,24975030,2485,2485,2485,2485,0
20241107,093100,24975030,2485,2485,2485,2485,0
20241107,093000,24975030,2485,2485,2485,2485,0
20241107,092900,24975030,2485,2485,2485,2485,0
20241107,092800,24975030,2485,2485,2485,2485,0
20241107,092700,24975030,2485,2485,2485,2485,0
20241107,092600,24975030,2485,2485,2485,2485,0
20241107,092500,24975030,2485,2485,2485,2485,295
20241107,092400,24241955,2485,2485,2485,2485,0
20241107,092300,24241955,2485,2485,2500,2485,46
20241107,092200,24127310,2500,2500,2500,2500,0
20241107,092100,24127310,2500,2500,2500,2500,0
20241107,092000,24127310,2500,2500,2500,2500,0
20241107,091900,24127310,2500,2500,2500,2500,0
20241107,091800,24127310,2500,2500,2500,2500,0
20241107,091700,24127310,2500,2500,2500,2500,0
20241107,091600,24127310,2500,2500,2500,2500,0
20241107,091500,24127310,2500,2500,2500,2500,0
20241107,091400,24127310,2500,2500,2500,2500,0
20241107,091300,24127310,2500,2500,2500,2500,0
20241107,091200,24127310,2500,2500,2500,2500,0
20241107,091100,24127310,2500,2500,2500,2500,0
20241107,091000,24127310,2500,2500,2500,2500,0
20241107,090900,24127310,2500,2500,2500,2500,1070
20241107,090800,21452310,2505,2505,2505,2475,1089
20241107,090700,18756820,2485,2510,2510,2485,451
20241107,090600,17635890,2500,2510,2510,2500,2008
20241107,090500,12615810,2500,2475,2505,2475,3033
20241107,090400,5050000,2500,2500,2500,2500,2000
20241107,090300,50000,2500,2500,2500,2500,7
20241107,090200,32500,2500,2500,2500,2500,6
20241107,090100,17500,2500,2500,2500,2500,0
20241107,090000,17500,2500,2500,2500,2500,7