KissMeData/084870/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195200,127703800,2330,2330,2330,2330,1134
20231107,195100,127703800,2330,2330,2330,2330,0
20231107,195000,127703800,2330,2330,2330,2330,0
20231107,194900,127703800,2330,2330,2330,2330,0
20231107,194800,127703800,2330,2330,2330,2330,0
20231107,194700,127703800,2330,2330,2330,2330,0
20231107,194600,127703800,2330,2330,2330,2330,0
20231107,194500,127703800,2330,2330,2330,2330,0
20231107,194400,127703800,2330,2330,2330,2330,0
20231107,194300,127703800,2330,2330,2330,2330,0
20231107,194200,127703800,2330,2330,2330,2330,0
20231107,194100,127703800,2330,2330,2330,2330,0
20231107,194000,127703800,2330,2330,2330,2330,0
20231107,193900,127703800,2330,2330,2330,2330,0
20231107,193800,127703800,2330,2330,2330,2330,0
20231107,193700,127703800,2330,2330,2330,2330,0
20231107,193600,127703800,2330,2330,2330,2330,0
20231107,193500,127703800,2330,2330,2330,2330,0
20231107,193400,127703800,2330,2330,2330,2330,0
20231107,193300,127703800,2330,2330,2330,2330,0
20231107,193200,127703800,2330,2330,2330,2330,0
20231107,193100,127703800,2330,2330,2330,2330,0
20231107,193000,127703800,2330,2330,2330,2330,0
20231107,192900,127703800,2330,2330,2330,2330,0
20231107,192800,127703800,2330,2330,2330,2330,0
20231107,192700,127703800,2330,2330,2330,2330,0
20231107,192600,127703800,2330,2330,2330,2330,0
20231107,192500,127703800,2330,2330,2330,2330,0
20231107,192400,127703800,2330,2330,2330,2330,0
20231107,192300,127703800,2330,2330,2330,2330,0
20231107,192200,127703800,2330,2330,2330,2330,1134
20231107,192100,127703800,2330,2330,2330,2330,0
20231107,192000,127703800,2330,2330,2330,2330,0
20231107,191900,127703800,2330,2330,2330,2330,0
20231107,191800,127703800,2330,2330,2330,2330,0
20231107,191700,127703800,2330,2330,2330,2330,0
20231107,191600,127703800,2330,2330,2330,2330,0
20231107,191500,127703800,2330,2330,2330,2330,0
20231107,191400,127703800,2330,2330,2330,2330,0
20231107,191300,127703800,2330,2330,2330,2330,0
20231107,191200,127703800,2330,2330,2330,2330,0
20231107,191100,127703800,2330,2330,2330,2330,0
20231107,191000,127703800,2330,2330,2330,2330,0
20231107,190900,127703800,2330,2330,2330,2330,0
20231107,190800,127703800,2330,2330,2330,2330,0
20231107,190700,127703800,2330,2330,2330,2330,0
20231107,190600,127703800,2330,2330,2330,2330,0
20231107,190500,127703800,2330,2330,2330,2330,0
20231107,190400,127703800,2330,2330,2330,2330,0
20231107,190300,127703800,2330,2330,2330,2330,0
20231107,190200,127703800,2330,2330,2330,2330,0
20231107,190100,127703800,2330,2330,2330,2330,0
20231107,190000,127703800,2330,2330,2330,2330,0
20231107,185900,127703800,2330,2330,2330,2330,0
20231107,185800,127703800,2330,2330,2330,2330,0
20231107,185700,127703800,2330,2330,2330,2330,0
20231107,185600,127703800,2330,2330,2330,2330,0
20231107,185500,127703800,2330,2330,2330,2330,0
20231107,185400,127703800,2330,2330,2330,2330,0
20231107,185300,127703800,2330,2330,2330,2330,0
20231107,185200,127703800,2330,2330,2330,2330,1134
20231107,185100,127703800,2330,2330,2330,2330,0
20231107,185000,127703800,2330,2330,2330,2330,0
20231107,184900,127703800,2330,2330,2330,2330,0
20231107,184800,127703800,2330,2330,2330,2330,0
20231107,184700,127703800,2330,2330,2330,2330,0
20231107,184600,127703800,2330,2330,2330,2330,0
20231107,184500,127703800,2330,2330,2330,2330,0
20231107,184400,127703800,2330,2330,2330,2330,0
20231107,184300,127703800,2330,2330,2330,2330,0
20231107,184200,127703800,2330,2330,2330,2330,0
20231107,184100,127703800,2330,2330,2330,2330,0
20231107,184000,127703800,2330,2330,2330,2330,0
20231107,183900,127703800,2330,2330,2330,2330,0
20231107,183800,127703800,2330,2330,2330,2330,0
20231107,183700,127703800,2330,2330,2330,2330,0
20231107,183600,127703800,2330,2330,2330,2330,0
20231107,183500,127703800,2330,2330,2330,2330,0
20231107,183400,127703800,2330,2330,2330,2330,0
20231107,183300,127703800,2330,2330,2330,2330,0
20231107,183200,127703800,2330,2330,2330,2330,0
20231107,183100,127703800,2330,2330,2330,2330,0
20231107,183000,127703800,2330,2330,2330,2330,0
20231107,182900,127703800,2330,2330,2330,2330,0
20231107,182800,127703800,2330,2330,2330,2330,0
20231107,182700,127703800,2330,2330,2330,2330,0
20231107,182600,127703800,2330,2330,2330,2330,0
20231107,182500,127703800,2330,2330,2330,2330,0
20231107,182400,127703800,2330,2330,2330,2330,0
20231107,182300,127703800,2330,2330,2330,2330,0
20231107,182200,127703800,2330,2330,2330,2330,1134
20231107,182100,127703800,2330,2330,2330,2330,0
20231107,182000,127703800,2330,2330,2330,2330,0
20231107,181900,127703800,2330,2330,2330,2330,0
20231107,181800,127703800,2330,2330,2330,2330,0
20231107,181700,127703800,2330,2330,2330,2330,0
20231107,181600,127703800,2330,2330,2330,2330,0
20231107,181500,127703800,2330,2330,2330,2330,0
20231107,181400,127703800,2330,2330,2330,2330,0
20231107,181300,127703800,2330,2330,2330,2330,0
20231107,181200,127703800,2330,2330,2330,2330,0
20231107,181100,127703800,2330,2330,2330,2330,0
20231107,181000,127703800,2330,2330,2330,2330,0
20231107,180900,127703800,2330,2330,2330,2330,0
20231107,180800,127703800,2330,2330,2330,2330,0
20231107,180700,127703800,2330,2330,2330,2330,0
20231107,180600,127703800,2330,2330,2330,2330,0
20231107,180500,127703800,2330,2330,2330,2330,0
20231107,180400,127703800,2330,2330,2330,2330,0
20231107,180300,127703800,2330,2330,2330,2330,0
20231107,180200,127703800,2330,2330,2330,2330,0
20231107,180100,127703800,2330,2330,2330,2330,0
20231107,180000,127703800,2330,2330,2330,2330,0
20231107,175900,127703800,2330,2330,2330,2330,0
20231107,175800,127703800,2330,2330,2330,2330,0
20231107,175700,127703800,2330,2330,2330,2330,0
20231107,175600,127703800,2330,2330,2330,2330,0
20231107,175500,127703800,2330,2330,2330,2330,0
20231107,175400,127703800,2330,2330,2330,2330,0
20231107,175300,127703800,2330,2330,2330,2330,0
20231107,175200,127703800,2330,2330,2330,2330,1134
20231107,175100,127703800,2330,2330,2330,2330,0
20231107,175000,127703800,2330,2330,2330,2330,0
20231107,174900,127703800,2330,2330,2330,2330,0
20231107,174800,127703800,2330,2330,2330,2330,0
20231107,174700,127703800,2330,2330,2330,2330,0
20231107,174600,127703800,2330,2330,2330,2330,0
20231107,174500,127703800,2330,2330,2330,2330,0
20231107,174400,127703800,2330,2330,2330,2330,0
20231107,174300,127703800,2330,2330,2330,2330,0
20231107,174200,127703800,2330,2330,2330,2330,0
20231107,174100,127703800,2330,2330,2330,2330,0
20231107,174000,127703800,2330,2330,2330,2330,0
20231107,173900,127703800,2330,2330,2330,2330,0
20231107,173800,127703800,2330,2330,2330,2330,0
20231107,173700,127703800,2330,2330,2330,2330,0
20231107,173600,127703800,2330,2330,2330,2330,0
20231107,173500,127703800,2330,2330,2330,2330,0
20231107,173400,127703800,2330,2330,2330,2330,0
20231107,173300,127703800,2330,2330,2330,2330,0
20231107,173200,127703800,2330,2330,2330,2330,0
20231107,173100,127703800,2330,2330,2330,2330,0
20231107,173000,127703800,2330,2330,2330,2330,0
20231107,172900,127703800,2330,2330,2330,2330,0
20231107,172800,127703800,2330,2330,2330,2330,0
20231107,172700,127703800,2330,2330,2330,2330,0
20231107,172600,127703800,2330,2330,2330,2330,0
20231107,172500,127703800,2330,2330,2330,2330,0
20231107,172400,127703800,2330,2330,2330,2330,0
20231107,172300,127703800,2330,2330,2330,2330,0
20231107,172200,127703800,2330,2330,2330,2330,1134
20231107,172100,127703800,2330,2330,2330,2330,0
20231107,172000,127703800,2330,2330,2330,2330,0
20231107,171900,127703800,2330,2330,2330,2330,0
20231107,171800,127703800,2330,2330,2330,2330,0
20231107,171700,127703800,2330,2330,2330,2330,0
20231107,171600,127703800,2330,2330,2330,2330,0
20231107,171500,127703800,2330,2330,2330,2330,0
20231107,171400,127703800,2330,2330,2330,2330,0
20231107,171300,127703800,2330,2330,2330,2330,0
20231107,171200,127703800,2330,2330,2330,2330,0
20231107,171100,127703800,2330,2330,2330,2330,0
20231107,171000,127703800,2330,2330,2330,2330,0
20231107,170900,127703800,2330,2330,2330,2330,0
20231107,170800,127703800,2330,2330,2330,2330,0
20231107,170700,127703800,2330,2330,2330,2330,0
20231107,170600,127703800,2330,2330,2330,2330,0
20231107,170500,127703800,2330,2330,2330,2330,0
20231107,170400,127703800,2330,2330,2330,2330,0
20231107,170300,127703800,2330,2330,2330,2330,0
20231107,170200,127703800,2330,2330,2330,2330,0
20231107,170100,127703800,2330,2330,2330,2330,0
20231107,170000,127703800,2330,2330,2330,2330,0
20231107,165900,127703800,2330,2330,2330,2330,0
20231107,165800,127703800,2330,2330,2330,2330,0
20231107,165700,127703800,2330,2330,2330,2330,0
20231107,165600,127703800,2330,2330,2330,2330,0
20231107,165500,127703800,2330,2330,2330,2330,0
20231107,165400,127703800,2330,2330,2330,2330,0
20231107,165300,127703800,2330,2330,2330,2330,0
20231107,165200,127703800,2330,2330,2330,2330,1134
20231107,165100,127703800,2330,2330,2330,2330,0
20231107,165000,127703800,2330,2330,2330,2330,0
20231107,164900,127703800,2330,2330,2330,2330,0
20231107,164800,127703800,2330,2330,2330,2330,0
20231107,164700,127703800,2330,2330,2330,2330,0
20231107,164600,127703800,2330,2330,2330,2330,0
20231107,164500,127703800,2330,2330,2330,2330,0
20231107,164400,127703800,2330,2330,2330,2330,0
20231107,164300,127703800,2330,2330,2330,2330,0
20231107,164200,127703800,2330,2330,2330,2330,0
20231107,164100,127703800,2330,2330,2330,2330,0
20231107,164000,127703800,2330,2330,2330,2330,0
20231107,163900,127703800,2330,2330,2330,2330,0
20231107,163800,127703800,2330,2330,2330,2330,0
20231107,163700,127703800,2330,2330,2330,2330,0
20231107,163600,127703800,2330,2330,2330,2330,0
20231107,163500,127703800,2330,2330,2330,2330,0
20231107,163400,127703800,2330,2330,2330,2330,0
20231107,163300,127703800,2330,2330,2330,2330,0
20231107,163200,127703800,2330,2330,2330,2330,0
20231107,163100,127703800,2330,2330,2330,2330,0
20231107,163000,127703800,2330,2330,2330,2330,0
20231107,162900,127703800,2330,2330,2330,2330,0
20231107,162800,127703800,2330,2330,2330,2330,0
20231107,162700,127703800,2330,2330,2330,2330,0
20231107,162600,127703800,2330,2330,2330,2330,0
20231107,162500,127703800,2330,2330,2330,2330,0
20231107,162400,127703800,2330,2330,2330,2330,0
20231107,162300,127703800,2330,2330,2330,2330,0
20231107,162200,127703800,2330,2330,2330,2330,1134
20231107,162100,127703800,2330,2330,2330,2330,0
20231107,162000,127703800,2330,2330,2330,2330,0
20231107,161900,127703800,2330,2330,2330,2330,0
20231107,161800,127703800,2330,2330,2330,2330,0
20231107,161700,127703800,2330,2330,2330,2330,0
20231107,161600,127703800,2330,2330,2330,2330,0
20231107,161500,127703800,2330,2330,2330,2330,0
20231107,161400,127703800,2330,2330,2330,2330,0
20231107,161300,127703800,2330,2330,2330,2330,0
20231107,161200,127703800,2330,2330,2330,2330,0
20231107,161100,127703800,2330,2330,2330,2330,0
20231107,161000,127703800,2330,2330,2330,2330,0
20231107,160900,127703800,2330,2330,2330,2330,0
20231107,160800,127703800,2330,2330,2330,2330,0
20231107,160700,127703800,2330,2330,2330,2330,0
20231107,160600,127703800,2330,2330,2330,2330,0
20231107,160500,127703800,2330,2330,2330,2330,0
20231107,160400,127703800,2330,2330,2330,2330,0
20231107,160300,127703800,2330,2330,2330,2330,0
20231107,160200,127703800,2330,2330,2330,2330,0
20231107,160100,127703800,2330,2330,2330,2330,0
20231107,160000,127703800,2330,2330,2330,2330,0
20231107,155900,127703800,2330,2330,2330,2330,0
20231107,155800,127703800,2330,2330,2330,2330,0
20231107,155700,127703800,2330,2330,2330,2330,0
20231107,155600,127703800,2330,2330,2330,2330,0
20231107,155500,127703800,2330,2330,2330,2330,0
20231107,155400,127703800,2330,2330,2330,2330,0
20231107,155300,127703800,2330,2330,2330,2330,0
20231107,155200,127703800,2330,2330,2330,2330,1134
20231107,155100,127703800,2330,2330,2330,2330,0
20231107,155000,127703800,2330,2330,2330,2330,0
20231107,154900,127703800,2330,2330,2330,2330,0
20231107,154800,127703800,2330,2330,2330,2330,0
20231107,154700,127703800,2330,2330,2330,2330,0
20231107,154600,127703800,2330,2330,2330,2330,0
20231107,154500,127703800,2330,2330,2330,2330,0
20231107,154400,127703800,2330,2330,2330,2330,0
20231107,154300,127703800,2330,2330,2330,2330,0
20231107,154200,127703800,2330,2330,2330,2330,0
20231107,154100,127703800,2330,2330,2330,2330,0
20231107,154000,127703800,2330,2330,2330,2330,0
20231107,153900,127703800,2330,2330,2330,2330,0
20231107,153800,127703800,2330,2330,2330,2330,0
20231107,153700,127703800,2330,2330,2330,2330,0
20231107,153600,127703800,2330,2330,2330,2330,0
20231107,153500,127703800,2330,2330,2330,2330,0
20231107,153400,127703800,2330,2330,2330,2330,0
20231107,153300,127703800,2330,2330,2330,2330,0
20231107,153200,127703800,2330,2330,2330,2330,0
20231107,153100,127703800,2330,2330,2330,2330,0
20231107,153000,127703800,2330,2330,2330,2330,1134
20231107,152900,125061580,2330,2330,2330,2330,0
20231107,152800,125061580,2330,2330,2330,2330,0
20231107,152700,125061580,2330,2330,2330,2330,0
20231107,152600,125061580,2330,2330,2330,2330,0
20231107,152500,125061580,2330,2330,2330,2330,0
20231107,152400,125061580,2330,2330,2330,2330,0
20231107,152300,125061580,2330,2330,2330,2330,0
20231107,152200,125061580,2330,2330,2330,2330,0
20231107,152100,125061580,2330,2330,2330,2330,0
20231107,152000,125061580,2330,2330,2330,2330,0
20231107,151900,125061580,2330,2335,2335,2330,258
20231107,151800,124459860,2335,2335,2335,2335,1
20231107,151700,124457525,2335,2335,2335,2335,1
20231107,151600,124455190,2335,2335,2335,2335,37
20231107,151500,124368795,2335,2330,2335,2320,3001
20231107,151400,117390105,2335,2335,2335,2335,6
20231107,151300,117376095,2335,2335,2335,2335,7
20231107,151200,117359750,2335,2330,2335,2330,149
20231107,151100,117012155,2335,2335,2335,2335,58
20231107,151000,116876725,2335,2335,2335,2335,23
20231107,150900,116823020,2335,2335,2335,2325,26
20231107,150800,116762320,2335,2335,2335,2335,205
20231107,150700,116283645,2335,2335,2335,2335,3
20231107,150600,116276640,2335,2335,2335,2335,3
20231107,150500,116269635,2335,2335,2335,2335,3
20231107,150400,116262630,2335,2335,2335,2335,45
20231107,150300,116157555,2335,2335,2335,2335,4
20231107,150200,116148215,2335,2325,2335,2325,275
20231107,150100,115507405,2330,2330,2330,2330,4
20231107,150000,115498085,2330,2330,2330,2330,5
20231107,145900,115486435,2330,2330,2330,2330,0
20231107,145800,115486435,2330,2330,2330,2330,5
20231107,145700,115474785,2330,2330,2330,2330,3
20231107,145600,115467795,2330,2330,2330,2330,3
20231107,145500,115460805,2330,2330,2330,2330,3
20231107,145400,115453815,2330,2330,2330,2330,3
20231107,145300,115446825,2330,2330,2330,2330,4
20231107,145200,115437505,2330,2330,2330,2330,3
20231107,145100,115430515,2330,2330,2330,2330,3
20231107,145000,115423525,2330,2330,2330,2330,3
20231107,144900,115416535,2330,2330,2330,2330,6
20231107,144800,115402555,2330,2330,2330,2330,4
20231107,144700,115393235,2330,2330,2330,2330,4
20231107,144600,115383915,2330,2330,2330,2330,8
20231107,144500,115365275,2330,2330,2330,2330,22
20231107,144400,115314015,2330,2330,2330,2330,3
20231107,144300,115307025,2330,2325,2330,2325,43
20231107,144200,115207035,2330,2330,2330,2330,4
20231107,144100,115197715,2330,2330,2330,2330,225
20231107,144000,114673465,2330,2330,2330,2330,43
20231107,143900,114573275,2330,2330,2330,2330,4
20231107,143800,114563955,2330,2330,2330,2330,432
20231107,143700,113557395,2330,2330,2330,2330,3
20231107,143600,113550405,2330,2330,2330,2330,3
20231107,143500,113543415,2330,2330,2330,2330,4
20231107,143400,113534095,2330,2330,2330,2330,4
20231107,143300,113524775,2330,2330,2330,2330,5
20231107,143200,113513125,2330,2330,2330,2330,0
20231107,143100,113513125,2330,2330,2330,2330,3
20231107,143000,113506135,2330,2330,2330,2330,3
20231107,142900,113499145,2330,2330,2330,2330,3
20231107,142800,113492155,2330,2330,2330,2330,3
20231107,142700,113485165,2330,2330,2330,2330,3
20231107,142600,113478175,2330,2330,2330,2330,4
20231107,142500,113468855,2330,2330,2330,2330,4
20231107,142400,113459535,2330,2330,2330,2330,6
20231107,142300,113445555,2335,2335,2335,2335,220
20231107,142200,112931855,2335,2335,2335,2335,5
20231107,142100,112920180,2335,2335,2335,2335,5
20231107,142000,112908505,2335,2335,2335,2335,6
20231107,141900,112894495,2335,2335,2335,2335,1
20231107,141800,112892160,2335,2335,2335,2335,4
20231107,141700,112882820,2335,2335,2335,2335,25
20231107,141600,112824445,2335,2325,2335,2320,520
20231107,141500,111617885,2320,2325,2325,2320,45
20231107,141400,111513460,2325,2325,2325,2325,5
20231107,141300,111501835,2325,2325,2325,2325,21
20231107,141200,111453010,2325,2335,2335,2325,473
20231107,141100,110352845,2335,2335,2335,2335,5
20231107,141000,110341170,2335,2335,2335,2335,5
20231107,140900,110329495,2335,2335,2335,2335,15
20231107,140800,110294470,2335,2335,2335,2335,5
20231107,140700,110282795,2335,2335,2335,2335,5
20231107,140600,110271120,2325,2335,2335,2325,191
20231107,140500,109826905,2335,2335,2335,2335,2
20231107,140400,109822235,2335,2335,2335,2335,5
20231107,140300,109810560,2335,2335,2335,2335,6
20231107,140200,109796550,2335,2335,2335,2335,5
20231107,140100,109784875,2335,2325,2335,2325,35
20231107,140000,109703450,2335,2330,2335,2330,133
20231107,135900,109393535,2335,2335,2335,2335,5
20231107,135800,109381860,2335,2335,2335,2335,5
20231107,135700,109370185,2335,2335,2335,2330,635
20231107,135600,107890110,2335,2335,2335,2335,5
20231107,135500,107878435,2335,2335,2335,2335,5
20231107,135400,107866760,2335,2335,2335,2335,5
20231107,135300,107855085,2335,2335,2335,2335,7
20231107,135200,107838740,2335,2335,2335,2335,0
20231107,135100,107838740,2335,2335,2335,2335,5
20231107,135000,107827065,2335,2330,2335,2330,6
20231107,134900,107813060,2335,2335,2335,2335,5
20231107,134800,107801385,2335,2335,2335,2335,5
20231107,134700,107789710,2335,2335,2335,2335,5
20231107,134600,107778035,2335,2335,2335,2335,5
20231107,134500,107766360,2335,2335,2335,2335,5
20231107,134400,107754685,2335,2335,2335,2335,5
20231107,134300,107743010,2335,2335,2335,2335,6
20231107,134200,107729000,2335,2335,2335,2335,278
20231107,134100,107079870,2335,2345,2345,2335,448
20231107,134000,106033740,2345,2345,2345,2345,6
20231107,133900,106019670,2345,2345,2345,2345,0
20231107,133800,106019670,2345,2345,2345,2345,5
20231107,133700,106007945,2345,2345,2345,2345,5
20231107,133600,105996220,2345,2345,2345,2345,5
20231107,133500,105984495,2345,2345,2345,2345,5
20231107,133400,105972770,2345,2345,2345,2345,6
20231107,133300,105958700,2345,2345,2345,2345,6
20231107,133200,105944630,2345,2345,2345,2345,5
20231107,133100,105932905,2345,2345,2345,2345,5
20231107,133000,105921180,2345,2345,2345,2345,5
20231107,132900,105909455,2345,2345,2345,2345,6
20231107,132800,105895385,2345,2345,2345,2345,5
20231107,132700,105883660,2345,2345,2345,2345,5
20231107,132600,105871935,2345,2345,2345,2345,4
20231107,132500,105862555,2345,2345,2345,2345,2
20231107,132400,105857865,2345,2345,2345,2345,5
20231107,132300,105846140,2345,2345,2345,2345,6
20231107,132200,105832070,2345,2345,2345,2345,5
20231107,132100,105820345,2345,2345,2345,2345,5
20231107,132000,105808620,2345,2345,2345,2345,5
20231107,131900,105796895,2345,2345,2345,2345,28
20231107,131800,105731235,2345,2345,2345,2345,4
20231107,131700,105721855,2345,2340,2345,2340,6
20231107,131600,105707810,2345,2345,2345,2345,5
20231107,131500,105696085,2345,2345,2345,2345,5
20231107,131400,105684360,2345,2345,2345,2345,5
20231107,131300,105672635,2345,2345,2345,2345,6
20231107,131200,105658565,2345,2345,2345,2345,10
20231107,131100,105635115,2345,2345,2345,2345,5
20231107,131000,105623390,2345,2345,2345,2345,5
20231107,130900,105611665,2345,2345,2345,2345,5
20231107,130800,105599940,2350,2345,2350,2345,5
20231107,130700,105588195,2350,2350,2350,2350,5
20231107,130600,105576445,2350,2350,2350,2350,19
20231107,130500,105531795,2350,2350,2350,2350,186
20231107,130400,105094695,2350,2350,2350,2350,7
20231107,130300,105078245,2350,2350,2350,2350,8
20231107,130200,105059445,2350,2350,2350,2350,7
20231107,130100,105042995,2350,2350,2350,2350,7
20231107,130000,105026545,2350,2350,2350,2350,8
20231107,125900,105007745,2350,2350,2350,2350,1
20231107,125800,105005395,2350,2350,2350,2350,6
20231107,125700,104991295,2350,2325,2350,2325,106
20231107,125600,104744200,2325,2315,2325,2315,773
20231107,125500,102954340,2315,2315,2315,2315,7
20231107,125400,102938135,2315,2315,2315,2315,7
20231107,125300,102921930,2315,2315,2315,2315,71
20231107,125200,102757565,2315,2315,2315,2315,221
20231107,125100,102245950,2315,2315,2315,2315,7
20231107,125000,102229745,2315,2315,2315,2315,6
20231107,124900,102215855,2310,2310,2310,2310,7
20231107,124800,102199685,2310,2310,2310,2310,8
20231107,124700,102181205,2315,2315,2315,2315,7
20231107,124600,102165000,2315,2315,2315,2315,8
20231107,124500,102146480,2315,2305,2315,2305,101
20231107,124400,101913665,2315,2315,2315,2310,12
20231107,124300,101885890,2315,2315,2315,2315,8
20231107,124200,101867370,2315,2315,2315,2315,7
20231107,124100,101851165,2315,2315,2315,2315,7
20231107,124000,101834960,2315,2315,2315,2315,7
20231107,123900,101818755,2315,2315,2315,2315,7
20231107,123800,101802550,2315,2315,2315,2315,7
20231107,123700,101786345,2315,2315,2315,2315,7
20231107,123600,101770140,2315,2305,2315,2305,22
20231107,123500,101719360,2305,2315,2315,2305,107
20231107,123400,101472655,2315,2315,2315,2315,7
20231107,123300,101456450,2315,2315,2315,2315,8
20231107,123200,101437930,2315,2315,2315,2315,0
20231107,123100,101437930,2315,2305,2315,2305,103
20231107,123000,101200450,2315,2315,2315,2315,15
20231107,122900,101165725,2315,2315,2315,2315,8
20231107,122800,101147205,2315,2315,2315,2315,7
20231107,122700,101131000,2315,2310,2315,2310,32
20231107,122600,101056995,2310,2315,2315,2310,8
20231107,122500,101038480,2315,2315,2315,2315,7
20231107,122400,101022275,2315,2315,2315,2315,7
20231107,122300,101006070,2315,2315,2315,2315,8
20231107,122200,100987550,2315,2315,2315,2315,51
20231107,122100,100869485,2315,2315,2315,2315,7
20231107,122000,100853280,2315,2315,2315,2315,5
20231107,121900,100841705,2315,2315,2315,2315,3
20231107,121800,100834760,2315,2310,2315,2310,23
20231107,121700,100781600,2310,2310,2310,2310,1037
20231107,121600,98386130,2315,2315,2315,2315,7
20231107,121500,98369925,2320,2325,2325,2320,208
20231107,121400,97886365,2325,2325,2325,2325,7
20231107,121300,97870090,2310,2335,2335,2310,1228
20231107,121200,95026270,2335,2335,2335,2335,20
20231107,121100,94979570,2335,2330,2335,2330,207
20231107,121000,94496265,2335,2335,2335,2335,207
20231107,120900,94012920,2335,2335,2335,2335,8
20231107,120800,93994240,2335,2340,2340,2335,9
20231107,120700,93973200,2335,2335,2335,2335,3
20231107,120600,93966195,2340,2330,2340,2330,16
20231107,120500,93928860,2340,2340,2340,2340,7
20231107,120400,93912480,2340,2340,2340,2340,7
20231107,120300,93896100,2345,2330,2345,2330,46
20231107,120200,93788560,2330,2330,2330,2330,302
20231107,120100,93084900,2330,2330,2330,2330,7
20231107,120000,93068590,2330,2330,2330,2330,300
20231107,115900,92369590,2340,2340,2340,2340,7
20231107,115800,92353210,2340,2340,2340,2340,7
20231107,115700,92336830,2340,2340,2340,2340,22
20231107,115600,92285350,2340,2340,2340,2340,8
20231107,115500,92266630,2340,2340,2340,2340,0
20231107,115400,92266630,2340,2340,2340,2340,7
20231107,115300,92250250,2340,2345,2345,2340,10
20231107,115200,92226815,2345,2330,2345,2330,653
20231107,115100,90705235,2345,2345,2345,2340,54
20231107,115000,90578620,2345,2345,2345,2345,7
20231107,114900,90562205,2345,2345,2345,2345,7
20231107,114800,90545790,2340,2330,2340,2330,77
20231107,114700,90366130,2340,2340,2340,2340,7
20231107,114600,90349750,2340,2340,2340,2340,6
20231107,114500,90335710,2335,2335,2335,2335,16
20231107,114400,90298350,2335,2340,2340,2335,52
20231107,114300,90176895,2310,2345,2345,2310,2500
20231107,114200,84366545,2345,2350,2350,2345,7
20231107,114100,84350100,2350,2350,2350,2350,16
20231107,114000,84312500,2350,2350,2350,2350,6
20231107,113900,84298400,2350,2350,2350,2350,7
20231107,113800,84281950,2350,2350,2350,2350,127
20231107,113700,83983500,2350,2350,2350,2350,8
20231107,113600,83964700,2350,2350,2350,2350,8
20231107,113500,83945900,2350,2350,2350,2350,8
20231107,113400,83927100,2350,2350,2350,2350,8
20231107,113300,83908300,2350,2350,2350,2350,9
20231107,113200,83887150,2350,2350,2350,2350,8
20231107,113100,83868350,2350,2350,2350,2350,0
20231107,113000,83868350,2350,2350,2350,2350,8
20231107,112900,83849550,2350,2345,2350,2345,28
20231107,112800,83783850,2345,2345,2345,2345,627
20231107,112700,82313535,2345,2345,2345,2345,8
20231107,112600,82294775,2345,2345,2345,2345,8
20231107,112500,82276015,2345,2345,2345,2345,9
20231107,112400,82254910,2345,2345,2345,2345,8
20231107,112300,82236150,2345,2345,2345,2345,9
20231107,112200,82215045,2345,2340,2345,2340,8
20231107,112100,82196290,2345,2335,2345,2335,8
20231107,112000,82177580,2345,2345,2345,2340,34
20231107,111900,82097860,2345,2335,2345,2335,20
20231107,111800,82050995,2345,2325,2345,2325,152
20231107,111700,81697460,2345,2345,2345,2345,8
20231107,111600,81678700,2345,2340,2345,2340,8
20231107,111500,81659945,2345,2340,2345,2340,8
20231107,111400,81641205,2345,2340,2345,2340,21
20231107,111300,81592020,2325,2335,2335,2325,108
20231107,111200,81340840,2335,2335,2335,2335,8
20231107,111100,81322160,2335,2350,2350,2335,509
20231107,111000,80132810,2350,2350,2350,2350,8
20231107,110900,80114010,2350,2350,2350,2350,0
20231107,110800,80114010,2350,2350,2350,2350,8
20231107,110700,80095210,2350,2350,2350,2350,8
20231107,110600,80076410,2350,2350,2350,2350,8
20231107,110500,80057610,2350,2350,2350,2350,8
20231107,110400,80038810,2350,2350,2350,2350,8
20231107,110300,80020010,2350,2350,2350,2345,10
20231107,110200,79996515,2350,2345,2350,2345,27
20231107,110100,79933070,2350,2350,2350,2350,8
20231107,110000,79914270,2350,2350,2350,2350,8
20231107,105900,79895470,2350,2350,2350,2350,8
20231107,105800,79876670,2350,2350,2350,2350,127
20231107,105700,79578220,2350,2350,2350,2350,9
20231107,105600,79557070,2350,2350,2350,2350,18
20231107,105500,79514770,2350,2350,2350,2350,8
20231107,105400,79495970,2350,2350,2350,2350,8
20231107,105300,79477170,2350,2350,2350,2350,9
20231107,105200,79456020,2350,2350,2350,2350,9
20231107,105100,79434870,2350,2350,2350,2350,8
20231107,105000,79416070,2350,2350,2350,2350,8
20231107,104900,79397270,2350,2350,2350,2350,18
20231107,104800,79354970,2350,2360,2360,2350,27
20231107,104700,79291440,2360,2360,2360,2360,0
20231107,104600,79291440,2360,2355,2360,2355,23
20231107,104500,79237180,2355,2350,2355,2350,513
20231107,104400,78031585,2350,2350,2350,2350,8
20231107,104300,78012785,2350,2335,2350,2335,31
20231107,104200,77940280,2350,2350,2350,2350,8
20231107,104100,77921480,2350,2350,2350,2350,8
20231107,104000,77902680,2350,2350,2350,2350,8
20231107,103900,77883880,2350,2350,2350,2350,8
20231107,103800,77865080,2350,2350,2350,2350,223
20231107,103700,77341030,2350,2350,2350,2350,8
20231107,103600,77322230,2350,2345,2350,2345,215
20231107,103500,76816985,2350,2350,2350,2350,29
20231107,103400,76748835,2350,2350,2350,2350,223
20231107,103300,76224785,2350,2350,2350,2350,9
20231107,103200,76203635,2350,2350,2350,2350,8
20231107,103100,76184835,2350,2350,2350,2350,8
20231107,103000,76166035,2350,2350,2350,2350,8
20231107,102900,76147235,2350,2350,2350,2350,8
20231107,102800,76128435,2350,2350,2350,2350,8
20231107,102700,76109635,2350,2350,2350,2350,8
20231107,102600,76090835,2350,2345,2350,2345,8
20231107,102500,76072045,2330,2350,2350,2330,224
20231107,102400,75545665,2350,2350,2350,2350,8
20231107,102300,75526865,2350,2350,2350,2350,8
20231107,102200,75508065,2350,2350,2350,2350,8
20231107,102100,75489265,2350,2330,2350,2330,1008
20231107,102000,73140465,2350,2335,2350,2335,79
20231107,101900,72955880,2335,2350,2350,2335,49
20231107,101800,72841345,2350,2350,2350,2350,8
20231107,101700,72822545,2350,2345,2350,2345,12
20231107,101600,72794370,2340,2350,2350,2340,128
20231107,101500,72494770,2350,2360,2360,2350,15
20231107,101400,72459440,2360,2360,2360,2360,0
20231107,101300,72459440,2360,2360,2360,2360,9
20231107,101200,72438200,2360,2360,2360,2360,8
20231107,101100,72419320,2360,2360,2360,2360,8
20231107,101000,72400440,2350,2365,2365,2350,17
20231107,100900,72360370,2365,2365,2365,2365,8
20231107,100800,72341450,2365,2365,2365,2365,8
20231107,100700,72322530,2365,2365,2365,2365,8
20231107,100600,72303610,2370,2370,2370,2370,8
20231107,100500,72284650,2370,2370,2370,2370,8
20231107,100400,72265690,2355,2370,2370,2355,108
20231107,100300,72011225,2370,2370,2370,2370,1
20231107,100200,72008855,2370,2370,2370,2370,8
20231107,100100,71989895,2370,2370,2370,2370,8
20231107,100000,71970935,2370,2370,2370,2370,8
20231107,095900,71951975,2370,2370,2370,2370,32
20231107,095800,71876135,2370,2370,2370,2370,8
20231107,095700,71857175,2370,2370,2370,2370,8
20231107,095600,71838215,2370,2370,2370,2370,9
20231107,095500,71816885,2370,2370,2370,2370,48
20231107,095400,71703125,2370,2365,2370,2365,99
20231107,095300,71468965,2365,2365,2365,2365,5
20231107,095200,71457140,2365,2365,2365,2365,25
20231107,095100,71398015,2365,2365,2365,2365,10
20231107,095000,71374365,2365,2360,2365,2360,65
20231107,094900,71220765,2360,2360,2360,2360,36
20231107,094800,71135805,2365,2355,2365,2355,72
20231107,094700,70965545,2370,2355,2370,2345,400
20231107,094600,70020280,2375,2355,2375,2355,24
20231107,094500,69963560,2355,2340,2355,2340,36
20231107,094400,69879170,2355,2355,2355,2355,11
20231107,094300,69853265,2355,2355,2355,2355,98
20231107,094200,69622475,2355,2355,2355,2355,0
20231107,094100,69622475,2355,2355,2355,2355,10
20231107,094000,69598925,2355,2355,2355,2355,23
20231107,093900,69544760,2355,2350,2355,2350,10
20231107,093800,69521215,2355,2355,2355,2355,10
20231107,093700,69497665,2355,2355,2355,2355,10
20231107,093600,69474115,2355,2335,2355,2335,26
20231107,093500,69413205,2335,2350,2355,2330,3338
20231107,093400,61613535,2355,2370,2370,2355,362
20231107,093300,60757615,2370,2365,2370,2365,1634
20231107,093200,56886110,2365,2365,2365,2355,190
20231107,093100,56436870,2365,2365,2365,2365,0
20231107,093000,56436870,2365,2365,2365,2365,10
20231107,092900,56413220,2365,2365,2365,2365,22
20231107,092800,56361190,2365,2350,2365,2350,144
20231107,092700,56021740,2365,2360,2370,2330,1506
20231107,092600,52491395,2360,2355,2360,2355,399
20231107,092500,51551595,2355,2350,2355,2350,137
20231107,092400,51229610,2355,2340,2355,2330,477
20231107,092300,50112600,2340,2320,2340,2320,3233
20231107,092200,42552240,2325,2335,2335,2325,17
20231107,092100,42512615,2335,2320,2335,2320,26
20231107,092000,42452145,2320,2340,2340,2320,131
20231107,091900,42147520,2340,2340,2340,2340,59
20231107,091800,42009460,2340,2335,2340,2335,243
20231107,091700,41442005,2335,2310,2335,2310,64
20231107,091600,41293805,2305,2305,2305,2305,88
20231107,091500,41090965,2305,2305,2305,2300,1026
20231107,091400,38731115,2310,2330,2330,2310,1121
20231107,091300,36126770,2340,2330,2340,2330,53
20231107,091200,36002760,2330,2330,2350,2330,1658
20231107,091100,32122120,2330,2310,2330,2310,532
20231107,091000,30884450,2310,2320,2320,2310,332
20231107,090900,30114530,2300,2315,2320,2300,817
20231107,090800,28219340,2315,2290,2315,2290,718
20231107,090700,26568175,2295,2285,2295,2285,356
20231107,090600,25753100,2285,2270,2285,2270,379
20231107,090500,24892545,2270,2260,2270,2245,482
20231107,090400,23807410,2245,2250,2260,2245,2539
20231107,090300,18094845,2250,2265,2265,2250,1653
20231107,090200,14360255,2270,2285,2285,2270,2366
20231107,090100,8988415,2290,2290,2290,2290,51
20231107,090000,8871625,2285,2280,2285,2280,3447