KissMeData/089470/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195500,239605850,4295,4295,4295,4295,1445
20231107,195400,239605850,4295,4295,4295,4295,0
20231107,195300,239605850,4295,4295,4295,4295,0
20231107,195200,239605850,4295,4295,4295,4295,0
20231107,195100,239605850,4295,4295,4295,4295,0
20231107,195000,239605850,4295,4295,4295,4295,0
20231107,194900,239605850,4295,4295,4295,4295,0
20231107,194800,239605850,4295,4295,4295,4295,0
20231107,194700,239605850,4295,4295,4295,4295,0
20231107,194600,239605850,4295,4295,4295,4295,0
20231107,194500,239605850,4295,4295,4295,4295,0
20231107,194400,239605850,4295,4295,4295,4295,0
20231107,194300,239605850,4295,4295,4295,4295,0
20231107,194200,239605850,4295,4295,4295,4295,0
20231107,194100,239605850,4295,4295,4295,4295,0
20231107,194000,239605850,4295,4295,4295,4295,0
20231107,193900,239605850,4295,4295,4295,4295,0
20231107,193800,239605850,4295,4295,4295,4295,0
20231107,193700,239605850,4295,4295,4295,4295,0
20231107,193600,239605850,4295,4295,4295,4295,0
20231107,193500,239605850,4295,4295,4295,4295,0
20231107,193400,239605850,4295,4295,4295,4295,0
20231107,193300,239605850,4295,4295,4295,4295,0
20231107,193200,239605850,4295,4295,4295,4295,0
20231107,193100,239605850,4295,4295,4295,4295,0
20231107,193000,239605850,4295,4295,4295,4295,0
20231107,192900,239605850,4295,4295,4295,4295,0
20231107,192800,239605850,4295,4295,4295,4295,0
20231107,192700,239605850,4295,4295,4295,4295,0
20231107,192600,239605850,4295,4295,4295,4295,0
20231107,192500,239605850,4295,4295,4295,4295,1445
20231107,192400,239605850,4295,4295,4295,4295,0
20231107,192300,239605850,4295,4295,4295,4295,0
20231107,192200,239605850,4295,4295,4295,4295,0
20231107,192100,239605850,4295,4295,4295,4295,0
20231107,192000,239605850,4295,4295,4295,4295,0
20231107,191900,239605850,4295,4295,4295,4295,0
20231107,191800,239605850,4295,4295,4295,4295,0
20231107,191700,239605850,4295,4295,4295,4295,0
20231107,191600,239605850,4295,4295,4295,4295,0
20231107,191500,239605850,4295,4295,4295,4295,0
20231107,191400,239605850,4295,4295,4295,4295,0
20231107,191300,239605850,4295,4295,4295,4295,0
20231107,191200,239605850,4295,4295,4295,4295,0
20231107,191100,239605850,4295,4295,4295,4295,0
20231107,191000,239605850,4295,4295,4295,4295,0
20231107,190900,239605850,4295,4295,4295,4295,0
20231107,190800,239605850,4295,4295,4295,4295,0
20231107,190700,239605850,4295,4295,4295,4295,0
20231107,190600,239605850,4295,4295,4295,4295,0
20231107,190500,239605850,4295,4295,4295,4295,0
20231107,190400,239605850,4295,4295,4295,4295,0
20231107,190300,239605850,4295,4295,4295,4295,0
20231107,190200,239605850,4295,4295,4295,4295,0
20231107,190100,239605850,4295,4295,4295,4295,0
20231107,190000,239605850,4295,4295,4295,4295,0
20231107,185900,239605850,4295,4295,4295,4295,0
20231107,185800,239605850,4295,4295,4295,4295,0
20231107,185700,239605850,4295,4295,4295,4295,0
20231107,185600,239605850,4295,4295,4295,4295,0
20231107,185500,239605850,4295,4295,4295,4295,1445
20231107,185400,239605850,4295,4295,4295,4295,0
20231107,185300,239605850,4295,4295,4295,4295,0
20231107,185200,239605850,4295,4295,4295,4295,0
20231107,185100,239605850,4295,4295,4295,4295,0
20231107,185000,239605850,4295,4295,4295,4295,0
20231107,184900,239605850,4295,4295,4295,4295,0
20231107,184800,239605850,4295,4295,4295,4295,0
20231107,184700,239605850,4295,4295,4295,4295,0
20231107,184600,239605850,4295,4295,4295,4295,0
20231107,184500,239605850,4295,4295,4295,4295,0
20231107,184400,239605850,4295,4295,4295,4295,0
20231107,184300,239605850,4295,4295,4295,4295,0
20231107,184200,239605850,4295,4295,4295,4295,0
20231107,184100,239605850,4295,4295,4295,4295,0
20231107,184000,239605850,4295,4295,4295,4295,0
20231107,183900,239605850,4295,4295,4295,4295,0
20231107,183800,239605850,4295,4295,4295,4295,0
20231107,183700,239605850,4295,4295,4295,4295,0
20231107,183600,239605850,4295,4295,4295,4295,0
20231107,183500,239605850,4295,4295,4295,4295,0
20231107,183400,239605850,4295,4295,4295,4295,0
20231107,183300,239605850,4295,4295,4295,4295,0
20231107,183200,239605850,4295,4295,4295,4295,0
20231107,183100,239605850,4295,4295,4295,4295,0
20231107,183000,239605850,4295,4295,4295,4295,0
20231107,182900,239605850,4295,4295,4295,4295,0
20231107,182800,239605850,4295,4295,4295,4295,0
20231107,182700,239605850,4295,4295,4295,4295,0
20231107,182600,239605850,4295,4295,4295,4295,0
20231107,182500,239605850,4295,4295,4295,4295,1445
20231107,182400,239605850,4295,4295,4295,4295,0
20231107,182300,239605850,4295,4295,4295,4295,0
20231107,182200,239605850,4295,4295,4295,4295,0
20231107,182100,239605850,4295,4295,4295,4295,0
20231107,182000,239605850,4295,4295,4295,4295,0
20231107,181900,239605850,4295,4295,4295,4295,0
20231107,181800,239605850,4295,4295,4295,4295,0
20231107,181700,239605850,4295,4295,4295,4295,0
20231107,181600,239605850,4295,4295,4295,4295,0
20231107,181500,239605850,4295,4295,4295,4295,0
20231107,181400,239605850,4295,4295,4295,4295,0
20231107,181300,239605850,4295,4295,4295,4295,0
20231107,181200,239605850,4295,4295,4295,4295,0
20231107,181100,239605850,4295,4295,4295,4295,0
20231107,181000,239605850,4295,4295,4295,4295,0
20231107,180900,239605850,4295,4295,4295,4295,0
20231107,180800,239605850,4295,4295,4295,4295,0
20231107,180700,239605850,4295,4295,4295,4295,0
20231107,180600,239605850,4295,4295,4295,4295,0
20231107,180500,239605850,4295,4295,4295,4295,0
20231107,180400,239605850,4295,4295,4295,4295,0
20231107,180300,239605850,4295,4295,4295,4295,0
20231107,180200,239605850,4295,4295,4295,4295,0
20231107,180100,239605850,4295,4295,4295,4295,0
20231107,180000,239605850,4295,4295,4295,4295,0
20231107,175900,239605850,4295,4295,4295,4295,0
20231107,175800,239605850,4295,4295,4295,4295,0
20231107,175700,239605850,4295,4295,4295,4295,0
20231107,175600,239605850,4295,4295,4295,4295,0
20231107,175500,239605850,4295,4295,4295,4295,1445
20231107,175400,239605850,4295,4295,4295,4295,0
20231107,175300,239605850,4295,4295,4295,4295,0
20231107,175200,239605850,4295,4295,4295,4295,0
20231107,175100,239605850,4295,4295,4295,4295,0
20231107,175000,239605850,4295,4295,4295,4295,0
20231107,174900,239605850,4295,4295,4295,4295,0
20231107,174800,239605850,4295,4295,4295,4295,0
20231107,174700,239605850,4295,4295,4295,4295,0
20231107,174600,239605850,4295,4295,4295,4295,0
20231107,174500,239605850,4295,4295,4295,4295,0
20231107,174400,239605850,4295,4295,4295,4295,0
20231107,174300,239605850,4295,4295,4295,4295,0
20231107,174200,239605850,4295,4295,4295,4295,0
20231107,174100,239605850,4295,4295,4295,4295,0
20231107,174000,239605850,4295,4295,4295,4295,0
20231107,173900,239605850,4295,4295,4295,4295,0
20231107,173800,239605850,4295,4295,4295,4295,0
20231107,173700,239605850,4295,4295,4295,4295,0
20231107,173600,239605850,4295,4295,4295,4295,0
20231107,173500,239605850,4295,4295,4295,4295,0
20231107,173400,239605850,4295,4295,4295,4295,0
20231107,173300,239605850,4295,4295,4295,4295,0
20231107,173200,239605850,4295,4295,4295,4295,0
20231107,173100,239605850,4295,4295,4295,4295,0
20231107,173000,239605850,4295,4295,4295,4295,0
20231107,172900,239605850,4295,4295,4295,4295,0
20231107,172800,239605850,4295,4295,4295,4295,0
20231107,172700,239605850,4295,4295,4295,4295,0
20231107,172600,239605850,4295,4295,4295,4295,0
20231107,172500,239605850,4295,4295,4295,4295,1445
20231107,172400,239605850,4295,4295,4295,4295,0
20231107,172300,239605850,4295,4295,4295,4295,0
20231107,172200,239605850,4295,4295,4295,4295,0
20231107,172100,239605850,4295,4295,4295,4295,0
20231107,172000,239605850,4295,4295,4295,4295,0
20231107,171900,239605850,4295,4295,4295,4295,0
20231107,171800,239605850,4295,4295,4295,4295,0
20231107,171700,239605850,4295,4295,4295,4295,0
20231107,171600,239605850,4295,4295,4295,4295,0
20231107,171500,239605850,4295,4295,4295,4295,0
20231107,171400,239605850,4295,4295,4295,4295,0
20231107,171300,239605850,4295,4295,4295,4295,0
20231107,171200,239605850,4295,4295,4295,4295,0
20231107,171100,239605850,4295,4295,4295,4295,0
20231107,171000,239605850,4295,4295,4295,4295,0
20231107,170900,239605850,4295,4295,4295,4295,0
20231107,170800,239605850,4295,4295,4295,4295,0
20231107,170700,239605850,4295,4295,4295,4295,0
20231107,170600,239605850,4295,4295,4295,4295,0
20231107,170500,239605850,4295,4295,4295,4295,0
20231107,170400,239605850,4295,4295,4295,4295,0
20231107,170300,239605850,4295,4295,4295,4295,0
20231107,170200,239605850,4295,4295,4295,4295,0
20231107,170100,239605850,4295,4295,4295,4295,0
20231107,170000,239605850,4295,4295,4295,4295,0
20231107,165900,239605850,4295,4295,4295,4295,0
20231107,165800,239605850,4295,4295,4295,4295,0
20231107,165700,239605850,4295,4295,4295,4295,0
20231107,165600,239605850,4295,4295,4295,4295,0
20231107,165500,239605850,4295,4295,4295,4295,1445
20231107,165400,239605850,4295,4295,4295,4295,0
20231107,165300,239605850,4295,4295,4295,4295,0
20231107,165200,239605850,4295,4295,4295,4295,0
20231107,165100,239605850,4295,4295,4295,4295,0
20231107,165000,239605850,4295,4295,4295,4295,0
20231107,164900,239605850,4295,4295,4295,4295,0
20231107,164800,239605850,4295,4295,4295,4295,0
20231107,164700,239605850,4295,4295,4295,4295,0
20231107,164600,239605850,4295,4295,4295,4295,0
20231107,164500,239605850,4295,4295,4295,4295,0
20231107,164400,239605850,4295,4295,4295,4295,0
20231107,164300,239605850,4295,4295,4295,4295,0
20231107,164200,239605850,4295,4295,4295,4295,0
20231107,164100,239605850,4295,4295,4295,4295,0
20231107,164000,239605850,4295,4295,4295,4295,0
20231107,163900,239605850,4295,4295,4295,4295,0
20231107,163800,239605850,4295,4295,4295,4295,0
20231107,163700,239605850,4295,4295,4295,4295,0
20231107,163600,239605850,4295,4295,4295,4295,0
20231107,163500,239605850,4295,4295,4295,4295,0
20231107,163400,239605850,4295,4295,4295,4295,0
20231107,163300,239605850,4295,4295,4295,4295,0
20231107,163200,239605850,4295,4295,4295,4295,0
20231107,163100,239605850,4295,4295,4295,4295,0
20231107,163000,239605850,4295,4295,4295,4295,0
20231107,162900,239605850,4295,4295,4295,4295,0
20231107,162800,239605850,4295,4295,4295,4295,0
20231107,162700,239605850,4295,4295,4295,4295,0
20231107,162600,239605850,4295,4295,4295,4295,0
20231107,162500,239605850,4295,4295,4295,4295,1445
20231107,162400,239605850,4295,4295,4295,4295,0
20231107,162300,239605850,4295,4295,4295,4295,0
20231107,162200,239605850,4295,4295,4295,4295,0
20231107,162100,239605850,4295,4295,4295,4295,0
20231107,162000,239605850,4295,4295,4295,4295,0
20231107,161900,239605850,4295,4295,4295,4295,0
20231107,161800,239605850,4295,4295,4295,4295,0
20231107,161700,239605850,4295,4295,4295,4295,0
20231107,161600,239605850,4295,4295,4295,4295,0
20231107,161500,239605850,4295,4295,4295,4295,0
20231107,161400,239605850,4295,4295,4295,4295,0
20231107,161300,239605850,4295,4295,4295,4295,0
20231107,161200,239605850,4295,4295,4295,4295,0
20231107,161100,239605850,4295,4295,4295,4295,0
20231107,161000,239605850,4295,4295,4295,4295,0
20231107,160900,239605850,4295,4295,4295,4295,0
20231107,160800,239605850,4295,4295,4295,4295,0
20231107,160700,239605850,4295,4295,4295,4295,0
20231107,160600,239605850,4295,4295,4295,4295,0
20231107,160500,239605850,4295,4295,4295,4295,0
20231107,160400,239605850,4295,4295,4295,4295,0
20231107,160300,239605850,4295,4295,4295,4295,0
20231107,160200,239605850,4295,4295,4295,4295,0
20231107,160100,239605850,4295,4295,4295,4295,0
20231107,160000,239605850,4295,4295,4295,4295,0
20231107,155900,239605850,4295,4295,4295,4295,0
20231107,155800,239605850,4295,4295,4295,4295,0
20231107,155700,239605850,4295,4295,4295,4295,0
20231107,155600,239605850,4295,4295,4295,4295,0
20231107,155500,239605850,4295,4295,4295,4295,1445
20231107,155400,239605850,4295,4295,4295,4295,0
20231107,155300,239605850,4295,4295,4295,4295,0
20231107,155200,239605850,4295,4295,4295,4295,0
20231107,155100,239605850,4295,4295,4295,4295,0
20231107,155000,239605850,4295,4295,4295,4295,0
20231107,154900,239605850,4295,4295,4295,4295,0
20231107,154800,239605850,4295,4295,4295,4295,0
20231107,154700,239605850,4295,4295,4295,4295,0
20231107,154600,239605850,4295,4295,4295,4295,0
20231107,154500,239605850,4295,4295,4295,4295,0
20231107,154400,239605850,4295,4295,4295,4295,0
20231107,154300,239605850,4295,4295,4295,4295,0
20231107,154200,239605850,4295,4295,4295,4295,0
20231107,154100,239605850,4295,4295,4295,4295,0
20231107,154000,239605850,4295,4295,4295,4295,0
20231107,153900,239605850,4295,4295,4295,4295,0
20231107,153800,239605850,4295,4295,4295,4295,0
20231107,153700,239605850,4295,4295,4295,4295,0
20231107,153600,239605850,4295,4295,4295,4295,0
20231107,153500,239605850,4295,4295,4295,4295,0
20231107,153400,239605850,4295,4295,4295,4295,0
20231107,153300,239605850,4295,4295,4295,4295,0
20231107,153200,239605850,4295,4295,4295,4295,0
20231107,153100,239605850,4295,4295,4295,4295,0
20231107,153000,239605850,4295,4295,4295,4295,1445
20231107,152900,233399575,4285,4285,4285,4285,0
20231107,152800,233399575,4285,4285,4285,4285,0
20231107,152700,233399575,4285,4285,4285,4285,0
20231107,152600,233399575,4285,4285,4285,4285,0
20231107,152500,233399575,4285,4285,4285,4285,0
20231107,152400,233399575,4285,4285,4285,4285,0
20231107,152300,233399575,4285,4285,4285,4285,0
20231107,152200,233399575,4285,4285,4285,4285,0
20231107,152100,233399575,4285,4285,4285,4285,0
20231107,152000,233399575,4285,4285,4285,4285,0
20231107,151900,233399575,4285,4280,4285,4280,408
20231107,151800,231652720,4280,4280,4280,4275,1623
20231107,151700,224706285,4280,4280,4280,4280,17
20231107,151600,224633525,4280,4280,4280,4280,9
20231107,151500,224595005,4275,4280,4280,4275,29
20231107,151400,224470920,4275,4280,4280,4275,36
20231107,151300,224316995,4280,4280,4280,4280,0
20231107,151200,224316995,4280,4280,4280,4280,1
20231107,151100,224312715,4275,4280,4280,4275,129
20231107,151000,223761095,4280,4280,4280,4280,45
20231107,150900,223568495,4280,4280,4280,4275,7
20231107,150800,223538555,4275,4275,4275,4275,1
20231107,150700,223534280,4280,4280,4280,4280,0
20231107,150600,223534280,4280,4280,4280,4280,1
20231107,150500,223530000,4280,4280,4280,4280,14
20231107,150400,223470080,4280,4280,4280,4280,806
20231107,150300,220020400,4280,4275,4280,4275,123
20231107,150200,219494235,4275,4275,4275,4275,28
20231107,150100,219374535,4275,4275,4275,4275,205
20231107,150000,218498160,4275,4275,4275,4275,0
20231107,145900,218498160,4275,4275,4275,4275,5
20231107,145800,218476785,4275,4275,4275,4275,15
20231107,145700,218412660,4275,4275,4275,4275,27
20231107,145600,218297235,4275,4275,4275,4275,800
20231107,145500,214877235,4275,4265,4275,4265,3382
20231107,145400,200445255,4265,4265,4265,4265,0
20231107,145300,200445255,4265,4265,4265,4265,0
20231107,145200,200445255,4265,4265,4265,4265,5
20231107,145100,200423930,4265,4265,4265,4265,1
20231107,145000,200419665,4260,4260,4260,4260,235
20231107,144900,199418565,4265,4265,4265,4260,28
20231107,144800,199299150,4260,4260,4260,4260,3015
20231107,144700,186455250,4260,4260,4260,4260,0
20231107,144600,186455250,4260,4260,4260,4260,0
20231107,144500,186455250,4260,4260,4260,4260,0
20231107,144400,186455250,4260,4260,4260,4260,0
20231107,144300,186455250,4260,4260,4260,4260,0
20231107,144200,186455250,4260,4260,4260,4260,0
20231107,144100,186455250,4260,4260,4260,4260,0
20231107,144000,186455250,4260,4260,4260,4260,0
20231107,143900,186455250,4260,4260,4260,4260,0
20231107,143800,186455250,4260,4260,4260,4260,0
20231107,143700,186455250,4260,4260,4260,4260,0
20231107,143600,186455250,4260,4260,4260,4260,1
20231107,143500,186450990,4255,4255,4255,4255,3
20231107,143400,186438225,4255,4255,4255,4255,106
20231107,143300,185987195,4260,4260,4260,4260,0
20231107,143200,185987195,4260,4260,4260,4260,0
20231107,143100,185987195,4260,4260,4260,4260,0
20231107,143000,185987195,4260,4260,4260,4260,0
20231107,142900,185987195,4260,4260,4260,4260,0
20231107,142800,185987195,4260,4260,4260,4260,0
20231107,142700,185987195,4260,4260,4260,4260,0
20231107,142600,185987195,4260,4260,4260,4260,0
20231107,142500,185987195,4260,4260,4260,4260,0
20231107,142400,185987195,4260,4260,4260,4260,0
20231107,142300,185987195,4260,4260,4260,4260,0
20231107,142200,185987195,4260,4260,4260,4260,0
20231107,142100,185987195,4260,4255,4260,4255,1599
20231107,142000,179183445,4260,4260,4260,4260,5
20231107,141900,179162145,4260,4260,4260,4260,1
20231107,141800,179157885,4255,4260,4260,4255,30
20231107,141700,179030210,4260,4260,4260,4260,400
20231107,141600,177326210,4260,4260,4260,4260,79
20231107,141500,176989670,4260,4260,4260,4260,0
20231107,141400,176989670,4260,4260,4260,4260,1
20231107,141300,176985410,4255,4255,4255,4255,4
20231107,141200,176968390,4255,4255,4255,4255,0
20231107,141100,176968390,4255,4255,4255,4255,0
20231107,141000,176968390,4255,4255,4255,4255,0
20231107,140900,176968390,4255,4255,4255,4255,0
20231107,140800,176968390,4255,4255,4255,4255,0
20231107,140700,176968390,4255,4260,4260,4255,2
20231107,140600,176959875,4260,4260,4260,4260,0
20231107,140500,176959875,4260,4260,4260,4260,8
20231107,140400,176925795,4255,4255,4255,4255,1
20231107,140300,176921540,4260,4260,4260,4260,0
20231107,140200,176921540,4260,4255,4260,4255,51
20231107,140100,176704530,4260,4260,4260,4260,61
20231107,140000,176444670,4260,4260,4260,4260,0
20231107,135900,176444670,4260,4260,4260,4260,1
20231107,135800,176440410,4255,4255,4255,4255,5
20231107,135700,176419135,4255,4255,4255,4255,0
20231107,135600,176419135,4255,4250,4260,4250,9
20231107,135500,176380865,4250,4250,4250,4250,5
20231107,135400,176359615,4250,4250,4250,4250,343
20231107,135300,174901865,4250,4250,4250,4250,55
20231107,135200,174668115,4250,4250,4250,4250,0
20231107,135100,174668115,4250,4250,4250,4250,0
20231107,135000,174668115,4250,4250,4250,4250,5
20231107,134900,174646865,4250,4250,4250,4250,0
20231107,134800,174646865,4250,4250,4250,4250,0
20231107,134700,174646865,4250,4250,4250,4250,3
20231107,134600,174634115,4250,4250,4250,4250,0
20231107,134500,174634115,4250,4250,4250,4250,0
20231107,134400,174634115,4250,4245,4250,4245,430
20231107,134300,172808275,4245,4245,4245,4245,1043
20231107,134200,168380740,4245,4245,4245,4245,66
20231107,134100,168100570,4240,4240,4240,4240,1
20231107,134000,168096330,4245,4245,4245,4245,0
20231107,133900,168096330,4245,4245,4245,4245,0
20231107,133800,168096330,4245,4245,4245,4245,33
20231107,133700,167956245,4245,4245,4245,4245,0
20231107,133600,167956245,4245,4245,4245,4245,0
20231107,133500,167956245,4245,4245,4245,4245,0
20231107,133400,167956245,4245,4245,4245,4245,0
20231107,133300,167956245,4245,4245,4245,4245,0
20231107,133200,167956245,4245,4245,4245,4245,0
20231107,133100,167956245,4245,4245,4245,4245,0
20231107,133000,167956245,4245,4245,4245,4245,0
20231107,132900,167956245,4245,4250,4250,4245,209
20231107,132800,167069025,4250,4250,4250,4250,4
20231107,132700,167052025,4250,4250,4250,4250,3
20231107,132600,167039275,4245,4245,4245,4245,3
20231107,132500,167026540,4245,4245,4245,4245,959
20231107,132400,162955585,4245,4245,4245,4245,0
20231107,132300,162955585,4245,4245,4245,4245,0
20231107,132200,162955585,4245,4245,4245,4245,0
20231107,132100,162955585,4245,4245,4245,4245,0
20231107,132000,162955585,4245,4245,4245,4245,2
20231107,131900,162947095,4240,4240,4240,4240,0
20231107,131800,162947095,4240,4240,4240,4240,16
20231107,131700,162879255,4245,4245,4245,4245,1
20231107,131600,162875010,4245,4245,4245,4245,0
20231107,131500,162875010,4245,4245,4245,4245,0
20231107,131400,162875010,4245,4245,4245,4245,0
20231107,131300,162875010,4245,4245,4245,4245,0
20231107,131200,162875010,4245,4245,4245,4245,20
20231107,131100,162790110,4245,4245,4245,4245,0
20231107,131000,162790110,4245,4245,4245,4245,0
20231107,130900,162790110,4245,4245,4245,4245,0
20231107,130800,162790110,4245,4245,4245,4245,0
20231107,130700,162790110,4245,4245,4245,4245,0
20231107,130600,162790110,4245,4245,4245,4245,0
20231107,130500,162790110,4245,4240,4245,4240,5
20231107,130400,162768905,4240,4240,4240,4240,11
20231107,130300,162722265,4240,4240,4240,4240,6
20231107,130200,162696825,4240,4235,4245,4235,745
20231107,130100,159541710,4240,4245,4245,4240,562
20231107,130000,157158780,4245,4245,4245,4245,0
20231107,125900,157158780,4245,4240,4245,4240,13
20231107,125800,157103650,4245,4245,4245,4245,0
20231107,125700,157103650,4245,4245,4245,4245,0
20231107,125600,157103650,4245,4245,4245,4245,0
20231107,125500,157103650,4245,4245,4245,4245,0
20231107,125400,157103650,4245,4240,4245,4240,6
20231107,125300,157078205,4245,4240,4245,4240,35
20231107,125200,156929655,4240,4240,4240,4240,558
20231107,125100,154563735,4240,4240,4240,4240,0
20231107,125000,154563735,4240,4240,4240,4240,0
20231107,124900,154563735,4240,4240,4240,4240,0
20231107,124800,154563735,4240,4240,4240,4240,0
20231107,124700,154563735,4240,4240,4240,4240,0
20231107,124600,154563735,4240,4240,4240,4240,447
20231107,124500,152668455,4245,4245,4245,4245,1
20231107,124400,152664210,4245,4245,4245,4245,1
20231107,124300,152659965,4240,4240,4240,4240,0
20231107,124200,152659965,4240,4245,4245,4240,450
20231107,124100,150750770,4250,4250,4250,4250,168
20231107,124000,150036770,4250,4250,4250,4250,1
20231107,123900,150032520,4250,4245,4250,4245,2
20231107,123800,150024025,4265,4265,4265,4265,0
20231107,123700,150024025,4265,4250,4265,4250,54
20231107,123600,149793775,4265,4265,4265,4265,0
20231107,123500,149793775,4265,4265,4265,4265,0
20231107,123400,149793775,4265,4250,4265,4250,4
20231107,123300,149776760,4265,4250,4265,4250,180
20231107,123200,149009225,4265,4265,4265,4265,0
20231107,123100,149009225,4265,4245,4265,4245,709
20231107,123000,145999495,4250,4245,4250,4245,6
20231107,122900,145974015,4265,4240,4265,4240,52
20231107,122800,145753335,4240,4245,4245,4240,283
20231107,122700,144552005,4255,4245,4255,4245,415
20231107,122600,142786370,4245,4250,4250,4245,9
20231107,122500,142748155,4250,4250,4250,4250,203
20231107,122400,141885405,4265,4265,4265,4265,0
20231107,122300,141885405,4265,4250,4265,4250,4
20231107,122200,141868385,4250,4250,4250,4250,27
20231107,122100,141753635,4250,4250,4270,4250,28
20231107,122000,141634615,4270,4250,4270,4250,720
20231107,121900,138561980,4255,4255,4255,4255,0
20231107,121800,138561980,4255,4245,4255,4245,3
20231107,121700,138549230,4245,4245,4255,4245,13
20231107,121600,138494030,4260,4260,4260,4260,30
20231107,121500,138366230,4260,4260,4260,4260,0
20231107,121400,138366230,4260,4260,4260,4260,0
20231107,121300,138366230,4260,4250,4260,4250,2
20231107,121200,138357720,4260,4245,4260,4245,85
20231107,121100,137996845,4260,4245,4260,4245,3
20231107,121000,137984090,4245,4255,4255,4245,2226
20231107,120900,128528550,4255,4260,4260,4255,48
20231107,120800,128324300,4260,4255,4265,4255,2385
20231107,120700,118176060,4270,4260,4270,4255,1115
20231107,120600,113426545,4260,4265,4270,4260,2339
20231107,120500,103452720,4270,4270,4270,4270,48
20231107,120400,103247760,4275,4275,4275,4275,1
20231107,120300,103243485,4275,4275,4275,4275,0
20231107,120200,103243485,4275,4275,4275,4275,0
20231107,120100,103243485,4275,4270,4275,4270,401
20231107,120000,101531210,4275,4275,4275,4275,0
20231107,115900,101531210,4275,4275,4275,4275,1
20231107,115800,101526935,4275,4275,4275,4275,0
20231107,115700,101526935,4275,4275,4275,4275,0
20231107,115600,101526935,4275,4275,4275,4270,1056
20231107,115500,97017805,4275,4270,4275,4270,475
20231107,115400,94989550,4275,4270,4275,4270,11
20231107,115300,94942575,4270,4270,4270,4270,0
20231107,115200,94942575,4270,4270,4270,4270,1
20231107,115100,94938305,4270,4270,4270,4270,4
20231107,115000,94921225,4270,4270,4270,4270,0
20231107,114900,94921225,4270,4270,4270,4270,0
20231107,114800,94921225,4270,4270,4270,4270,0
20231107,114700,94921225,4270,4270,4270,4270,0
20231107,114600,94921225,4270,4270,4270,4270,520
20231107,114500,92700825,4275,4275,4275,4275,1
20231107,114400,92696550,4270,4270,4270,4270,0
20231107,114300,92696550,4270,4270,4270,4270,0
20231107,114200,92696550,4270,4270,4270,4270,7
20231107,114100,92666660,4275,4275,4275,4275,0
20231107,114000,92666660,4275,4270,4275,4270,205
20231107,113900,91791305,4275,4275,4275,4275,1
20231107,113800,91787030,4270,4270,4270,4270,100
20231107,113700,91360030,4275,4275,4275,4275,0
20231107,113600,91360030,4275,4275,4275,4275,0
20231107,113500,91360030,4275,4275,4275,4275,0
20231107,113400,91360030,4275,4275,4275,4275,0
20231107,113300,91360030,4275,4275,4275,4275,0
20231107,113200,91360030,4275,4275,4275,4275,0
20231107,113100,91360030,4275,4275,4275,4275,0
20231107,113000,91360030,4275,4275,4275,4275,1
20231107,112900,91355755,4270,4270,4270,4270,24
20231107,112800,91253275,4275,4275,4275,4275,0
20231107,112700,91253275,4275,4275,4275,4275,0
20231107,112600,91253275,4275,4275,4275,4275,0
20231107,112500,91253275,4275,4275,4275,4275,0
20231107,112400,91253275,4275,4275,4275,4275,1
20231107,112300,91249000,4270,4275,4275,4270,1000
20231107,112200,86977485,4275,4275,4275,4275,1
20231107,112100,86973210,4275,4280,4280,4275,11
20231107,112000,86926180,4275,4275,4275,4275,0
20231107,111900,86926180,4275,4275,4275,4275,0
20231107,111800,86926180,4275,4275,4275,4275,0
20231107,111700,86926180,4275,4275,4275,4275,9
20231107,111600,86887705,4280,4275,4280,4275,4
20231107,111500,86870600,4275,4275,4275,4275,3
20231107,111400,86857775,4275,4275,4290,4275,1355
20231107,111300,81063615,4275,4280,4280,4275,500
20231107,111200,78924885,4285,4285,4285,4285,150
20231107,111100,78282135,4290,4285,4290,4285,154
20231107,111000,77622235,4290,4280,4290,4280,586
20231107,110900,75114125,4285,4285,4285,4285,0
20231107,110800,75114125,4285,4285,4285,4285,0
20231107,110700,75114125,4285,4285,4285,4285,0
20231107,110600,75114125,4285,4285,4285,4285,200
20231107,110500,74257125,4290,4285,4290,4285,241
20231107,110400,73224435,4285,4285,4285,4285,3
20231107,110300,73211580,4285,4285,4285,4285,1
20231107,110200,73207295,4290,4290,4290,4290,0
20231107,110100,73207295,4290,4285,4290,4285,40
20231107,110000,73035890,4280,4280,4280,4280,1
20231107,105900,73031610,4280,4280,4280,4280,0
20231107,105800,73031610,4280,4280,4280,4280,1
20231107,105700,73027330,4280,4280,4280,4280,0
20231107,105600,73027330,4280,4280,4280,4280,127
20231107,105500,72483770,4285,4285,4285,4285,0
20231107,105400,72483770,4285,4280,4285,4280,2
20231107,105300,72475205,4285,4285,4285,4285,0
20231107,105200,72475205,4285,4280,4285,4280,6
20231107,105100,72449520,4280,4280,4280,4280,0
20231107,105000,72449520,4280,4280,4280,4280,0
20231107,104900,72449520,4280,4280,4280,4280,2
20231107,104800,72440960,4280,4280,4280,4275,8
20231107,104700,72406725,4280,4280,4280,4280,6
20231107,104600,72381045,4280,4280,4280,4275,59
20231107,104500,72128540,4280,4275,4280,4275,813
20231107,104400,68649155,4275,4270,4275,4270,551
20231107,104300,66294695,4265,4265,4270,4265,3569
20231107,104200,51055150,4260,4260,4260,4260,1
20231107,104100,51050890,4265,4265,4265,4265,4
20231107,104000,51033830,4265,4265,4265,4265,0
20231107,103900,51033830,4265,4265,4265,4265,0
20231107,103800,51033830,4265,4265,4265,4265,0
20231107,103700,51033830,4265,4265,4265,4265,0
20231107,103600,51033830,4265,4265,4265,4265,0
20231107,103500,51033830,4265,4265,4265,4265,0
20231107,103400,51033830,4265,4265,4265,4265,0
20231107,103300,51033830,4265,4265,4265,4265,0
20231107,103200,51033830,4265,4265,4265,4265,2
20231107,103100,51025300,4265,4265,4265,4265,0
20231107,103000,51025300,4265,4265,4265,4265,0
20231107,102900,51025300,4265,4265,4265,4265,0
20231107,102800,51025300,4265,4260,4265,4260,1523
20231107,102700,44537300,4260,4260,4260,4260,0
20231107,102600,44537300,4260,4260,4260,4260,2
20231107,102500,44528780,4255,4255,4255,4255,1
20231107,102400,44524525,4260,4260,4260,4260,1
20231107,102300,44520265,4255,4255,4260,4255,14
20231107,102200,44460685,4255,4255,4255,4255,2
20231107,102100,44452175,4255,4255,4255,4255,9
20231107,102000,44413880,4255,4255,4255,4255,18
20231107,101900,44337290,4260,4260,4260,4260,0
20231107,101800,44337290,4260,4260,4260,4260,50
20231107,101700,44124290,4260,4260,4260,4260,0
20231107,101600,44124290,4260,4260,4260,4260,0
20231107,101500,44124290,4260,4260,4260,4260,0
20231107,101400,44124290,4260,4260,4260,4260,1
20231107,101300,44120030,4260,4260,4260,4260,0
20231107,101200,44120030,4260,4265,4265,4260,305
20231107,101100,42819810,4265,4270,4270,4265,51
20231107,101000,42602045,4270,4265,4270,4260,971
20231107,100900,38460730,4270,4270,4270,4270,0
20231107,100800,38460730,4270,4270,4270,4270,1
20231107,100700,38456460,4265,4265,4265,4265,0
20231107,100600,38456460,4265,4270,4270,4265,7
20231107,100500,38426600,4270,4270,4270,4270,0
20231107,100400,38426600,4270,4270,4270,4270,0
20231107,100300,38426600,4270,4270,4270,4270,16
20231107,100200,38358280,4270,4270,4270,4270,0
20231107,100100,38358280,4270,4270,4270,4270,6
20231107,100000,38332660,4265,4265,4265,4265,1
20231107,095900,38328395,4260,4260,4260,4260,0
20231107,095800,38328395,4260,4265,4265,4260,1100
20231107,095700,33640175,4270,4270,4270,4270,2
20231107,095600,33631635,4265,4265,4265,4265,102
20231107,095500,33196605,4270,4270,4270,4270,2
20231107,095400,33188065,4270,4270,4270,4270,0
20231107,095300,33188065,4270,4265,4270,4265,4
20231107,095200,33171000,4265,4265,4265,4265,0
20231107,095100,33171000,4265,4265,4265,4265,0
20231107,095000,33171000,4265,4265,4265,4265,0
20231107,094900,33171000,4265,4265,4265,4265,0
20231107,094800,33171000,4265,4265,4265,4265,1
20231107,094700,33166735,4260,4260,4260,4260,0
20231107,094600,33166735,4260,4260,4260,4260,36
20231107,094500,33013375,4260,4260,4260,4260,0
20231107,094400,33013375,4260,4260,4260,4260,0
20231107,094300,33013375,4260,4260,4260,4260,0
20231107,094200,33013375,4260,4270,4270,4260,102
20231107,094100,32578135,4270,4265,4270,4265,78
20231107,094000,32245080,4275,4275,4275,4275,0
20231107,093900,32245080,4275,4265,4275,4265,300
20231107,093800,30963020,4265,4265,4265,4265,1
20231107,093700,30958755,4260,4260,4260,4260,0
20231107,093600,30958755,4260,4270,4275,4260,329
20231107,093500,29555580,4270,4270,4270,4270,681
20231107,093400,26647710,4275,4275,4275,4275,0
20231107,093300,26647710,4275,4275,4275,4275,375
20231107,093200,25044585,4275,4280,4280,4275,205
20231107,093100,24167235,4285,4285,4285,4285,2
20231107,093000,24158665,4280,4280,4280,4280,19
20231107,092900,24077345,4275,4280,4280,4275,221
20231107,092800,23132070,4285,4280,4290,4280,80
20231107,092700,22789650,4285,4280,4290,4280,158
20231107,092600,22112645,4290,4280,4295,4280,160
20231107,092500,21425530,4300,4275,4300,4275,351
20231107,092400,19919290,4275,4275,4275,4275,145
20231107,092300,19299415,4275,4275,4275,4275,0
20231107,092200,19299415,4275,4275,4275,4275,4
20231107,092100,19282315,4275,4270,4275,4270,7
20231107,092000,19252420,4270,4270,4270,4270,106
20231107,091900,18799800,4270,4265,4270,4265,60
20231107,091800,18543800,4270,4270,4270,4270,1
20231107,091700,18539530,4255,4255,4255,4255,2
20231107,091600,18531020,4255,4250,4255,4250,12
20231107,091500,18480000,4250,4250,4250,4250,0
20231107,091400,18480000,4250,4250,4250,4250,0
20231107,091300,18480000,4250,4250,4250,4250,0
20231107,091200,18480000,4250,4250,4250,4250,140
20231107,091100,17885000,4250,4250,4250,4250,3
20231107,091000,17872250,4265,4265,4265,4265,0
20231107,090900,17872250,4265,4265,4265,4265,0
20231107,090800,17872250,4265,4265,4265,4265,0
20231107,090700,17872250,4265,4265,4265,4265,373
20231107,090600,16281405,4240,4240,4240,4240,1
20231107,090500,16277165,4240,4240,4240,4240,1
20231107,090400,16272925,4240,4240,4240,4240,1
20231107,090300,16268685,4250,4250,4250,4250,0
20231107,090200,16268685,4250,4250,4250,4250,3
20231107,090100,16255935,4275,4270,4275,4265,5
20231107,090000,16234595,4270,4290,4290,4270,3788