KissMeData/200470/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,203200,197816680,2960,2960,2960,2960,5844
20231109,203100,197816680,2960,2960,2960,2960,0
20231109,203000,197816680,2960,2960,2960,2960,0
20231109,202900,197816680,2960,2960,2960,2960,0
20231109,202800,197816680,2960,2960,2960,2960,0
20231109,202700,197816680,2960,2960,2960,2960,0
20231109,202600,197816680,2960,2960,2960,2960,0
20231109,202500,197816680,2960,2960,2960,2960,0
20231109,202400,197816680,2960,2960,2960,2960,0
20231109,202300,197816680,2960,2960,2960,2960,0
20231109,202200,197816680,2960,2960,2960,2960,0
20231109,202100,197816680,2960,2960,2960,2960,0
20231109,202000,197816680,2960,2960,2960,2960,0
20231109,201900,197816680,2960,2960,2960,2960,0
20231109,201800,197816680,2960,2960,2960,2960,0
20231109,201700,197816680,2960,2960,2960,2960,0
20231109,201600,197816680,2960,2960,2960,2960,0
20231109,201500,197816680,2960,2960,2960,2960,0
20231109,201400,197816680,2960,2960,2960,2960,0
20231109,201300,197816680,2960,2960,2960,2960,0
20231109,201200,197816680,2960,2960,2960,2960,0
20231109,201100,197816680,2960,2960,2960,2960,0
20231109,201000,197816680,2960,2960,2960,2960,0
20231109,200900,197816680,2960,2960,2960,2960,0
20231109,200800,197816680,2960,2960,2960,2960,0
20231109,200700,197816680,2960,2960,2960,2960,0
20231109,200600,197816680,2960,2960,2960,2960,0
20231109,200500,197816680,2960,2960,2960,2960,0
20231109,200400,197816680,2960,2960,2960,2960,0
20231109,200300,197816680,2960,2960,2960,2960,0
20231109,200200,197816680,2960,2960,2960,2960,5844
20231109,200100,197816680,2960,2960,2960,2960,0
20231109,200000,197816680,2960,2960,2960,2960,0
20231109,195900,197816680,2960,2960,2960,2960,0
20231109,195800,197816680,2960,2960,2960,2960,0
20231109,195700,197816680,2960,2960,2960,2960,0
20231109,195600,197816680,2960,2960,2960,2960,0
20231109,195500,197816680,2960,2960,2960,2960,0
20231109,195400,197816680,2960,2960,2960,2960,0
20231109,195300,197816680,2960,2960,2960,2960,0
20231109,195200,197816680,2960,2960,2960,2960,0
20231109,195100,197816680,2960,2960,2960,2960,0
20231109,195000,197816680,2960,2960,2960,2960,0
20231109,194900,197816680,2960,2960,2960,2960,0
20231109,194800,197816680,2960,2960,2960,2960,0
20231109,194700,197816680,2960,2960,2960,2960,0
20231109,194600,197816680,2960,2960,2960,2960,0
20231109,194500,197816680,2960,2960,2960,2960,0
20231109,194400,197816680,2960,2960,2960,2960,0
20231109,194300,197816680,2960,2960,2960,2960,0
20231109,194200,197816680,2960,2960,2960,2960,0
20231109,194100,197816680,2960,2960,2960,2960,0
20231109,194000,197816680,2960,2960,2960,2960,0
20231109,193900,197816680,2960,2960,2960,2960,0
20231109,193800,197816680,2960,2960,2960,2960,0
20231109,193700,197816680,2960,2960,2960,2960,0
20231109,193600,197816680,2960,2960,2960,2960,0
20231109,193500,197816680,2960,2960,2960,2960,0
20231109,193400,197816680,2960,2960,2960,2960,0
20231109,193300,197816680,2960,2960,2960,2960,0
20231109,193200,197816680,2960,2960,2960,2960,5844
20231109,193100,197816680,2960,2960,2960,2960,0
20231109,193000,197816680,2960,2960,2960,2960,0
20231109,192900,197816680,2960,2960,2960,2960,0
20231109,192800,197816680,2960,2960,2960,2960,0
20231109,192700,197816680,2960,2960,2960,2960,0
20231109,192600,197816680,2960,2960,2960,2960,0
20231109,192500,197816680,2960,2960,2960,2960,0
20231109,192400,197816680,2960,2960,2960,2960,0
20231109,192300,197816680,2960,2960,2960,2960,0
20231109,192200,197816680,2960,2960,2960,2960,0
20231109,192100,197816680,2960,2960,2960,2960,0
20231109,192000,197816680,2960,2960,2960,2960,0
20231109,191900,197816680,2960,2960,2960,2960,0
20231109,191800,197816680,2960,2960,2960,2960,0
20231109,191700,197816680,2960,2960,2960,2960,0
20231109,191600,197816680,2960,2960,2960,2960,0
20231109,191500,197816680,2960,2960,2960,2960,0
20231109,191400,197816680,2960,2960,2960,2960,0
20231109,191300,197816680,2960,2960,2960,2960,0
20231109,191200,197816680,2960,2960,2960,2960,0
20231109,191100,197816680,2960,2960,2960,2960,0
20231109,191000,197816680,2960,2960,2960,2960,0
20231109,190900,197816680,2960,2960,2960,2960,0
20231109,190800,197816680,2960,2960,2960,2960,0
20231109,190700,197816680,2960,2960,2960,2960,0
20231109,190600,197816680,2960,2960,2960,2960,0
20231109,190500,197816680,2960,2960,2960,2960,0
20231109,190400,197816680,2960,2960,2960,2960,0
20231109,190300,197816680,2960,2960,2960,2960,0
20231109,190200,197816680,2960,2960,2960,2960,5844
20231109,190100,197816680,2960,2960,2960,2960,0
20231109,190000,197816680,2960,2960,2960,2960,0
20231109,185900,197816680,2960,2960,2960,2960,0
20231109,185800,197816680,2960,2960,2960,2960,0
20231109,185700,197816680,2960,2960,2960,2960,0
20231109,185600,197816680,2960,2960,2960,2960,0
20231109,185500,197816680,2960,2960,2960,2960,0
20231109,185400,197816680,2960,2960,2960,2960,0
20231109,185300,197816680,2960,2960,2960,2960,0
20231109,185200,197816680,2960,2960,2960,2960,0
20231109,185100,197816680,2960,2960,2960,2960,0
20231109,185000,197816680,2960,2960,2960,2960,0
20231109,184900,197816680,2960,2960,2960,2960,0
20231109,184800,197816680,2960,2960,2960,2960,0
20231109,184700,197816680,2960,2960,2960,2960,0
20231109,184600,197816680,2960,2960,2960,2960,0
20231109,184500,197816680,2960,2960,2960,2960,0
20231109,184400,197816680,2960,2960,2960,2960,0
20231109,184300,197816680,2960,2960,2960,2960,0
20231109,184200,197816680,2960,2960,2960,2960,0
20231109,184100,197816680,2960,2960,2960,2960,0
20231109,184000,197816680,2960,2960,2960,2960,0
20231109,183900,197816680,2960,2960,2960,2960,0
20231109,183800,197816680,2960,2960,2960,2960,0
20231109,183700,197816680,2960,2960,2960,2960,0
20231109,183600,197816680,2960,2960,2960,2960,0
20231109,183500,197816680,2960,2960,2960,2960,0
20231109,183400,197816680,2960,2960,2960,2960,0
20231109,183300,197816680,2960,2960,2960,2960,0
20231109,183200,197816680,2960,2960,2960,2960,5844
20231109,183100,197816680,2960,2960,2960,2960,0
20231109,183000,197816680,2960,2960,2960,2960,0
20231109,182900,197816680,2960,2960,2960,2960,0
20231109,182800,197816680,2960,2960,2960,2960,0
20231109,182700,197816680,2960,2960,2960,2960,0
20231109,182600,197816680,2960,2960,2960,2960,0
20231109,182500,197816680,2960,2960,2960,2960,0
20231109,182400,197816680,2960,2960,2960,2960,0
20231109,182300,197816680,2960,2960,2960,2960,0
20231109,182200,197816680,2960,2960,2960,2960,0
20231109,182100,197816680,2960,2960,2960,2960,0
20231109,182000,197816680,2960,2960,2960,2960,0
20231109,181900,197816680,2960,2960,2960,2960,0
20231109,181800,197816680,2960,2960,2960,2960,0
20231109,181700,197816680,2960,2960,2960,2960,0
20231109,181600,197816680,2960,2960,2960,2960,0
20231109,181500,197816680,2960,2960,2960,2960,0
20231109,181400,197816680,2960,2960,2960,2960,0
20231109,181300,197816680,2960,2960,2960,2960,0
20231109,181200,197816680,2960,2960,2960,2960,0
20231109,181100,197816680,2960,2960,2960,2960,0
20231109,181000,197816680,2960,2960,2960,2960,0
20231109,180900,197816680,2960,2960,2960,2960,0
20231109,180800,197816680,2960,2960,2960,2960,0
20231109,180700,197816680,2960,2960,2960,2960,0
20231109,180600,197816680,2960,2960,2960,2960,0
20231109,180500,197816680,2960,2960,2960,2960,0
20231109,180400,197816680,2960,2960,2960,2960,0
20231109,180300,197816680,2960,2960,2960,2960,0
20231109,180200,197816680,2960,2960,2960,2960,5844
20231109,180100,197816680,2960,2960,2960,2960,0
20231109,180000,197816680,2960,2960,2960,2960,0
20231109,175900,197816680,2960,2960,2960,2960,0
20231109,175800,197816680,2960,2960,2960,2960,0
20231109,175700,197816680,2960,2960,2960,2960,0
20231109,175600,197816680,2960,2960,2960,2960,0
20231109,175500,197816680,2960,2960,2960,2960,0
20231109,175400,197816680,2960,2960,2960,2960,0
20231109,175300,197816680,2960,2960,2960,2960,0
20231109,175200,197816680,2960,2960,2960,2960,0
20231109,175100,197816680,2960,2960,2960,2960,0
20231109,175000,197816680,2960,2960,2960,2960,0
20231109,174900,197816680,2960,2960,2960,2960,0
20231109,174800,197816680,2960,2960,2960,2960,0
20231109,174700,197816680,2960,2960,2960,2960,0
20231109,174600,197816680,2960,2960,2960,2960,0
20231109,174500,197816680,2960,2960,2960,2960,0
20231109,174400,197816680,2960,2960,2960,2960,0
20231109,174300,197816680,2960,2960,2960,2960,0
20231109,174200,197816680,2960,2960,2960,2960,0
20231109,174100,197816680,2960,2960,2960,2960,0
20231109,174000,197816680,2960,2960,2960,2960,0
20231109,173900,197816680,2960,2960,2960,2960,0
20231109,173800,197816680,2960,2960,2960,2960,0
20231109,173700,197816680,2960,2960,2960,2960,0
20231109,173600,197816680,2960,2960,2960,2960,0
20231109,173500,197816680,2960,2960,2960,2960,0
20231109,173400,197816680,2960,2960,2960,2960,0
20231109,173300,197816680,2960,2960,2960,2960,0
20231109,173200,197816680,2960,2960,2960,2960,5844
20231109,173100,197816680,2960,2960,2960,2960,0
20231109,173000,197816680,2960,2960,2960,2960,0
20231109,172900,197816680,2960,2960,2960,2960,0
20231109,172800,197816680,2960,2960,2960,2960,0
20231109,172700,197816680,2960,2960,2960,2960,0
20231109,172600,197816680,2960,2960,2960,2960,0
20231109,172500,197816680,2960,2960,2960,2960,0
20231109,172400,197816680,2960,2960,2960,2960,0
20231109,172300,197816680,2960,2960,2960,2960,0
20231109,172200,197816680,2960,2960,2960,2960,0
20231109,172100,197816680,2960,2960,2960,2960,0
20231109,172000,197816680,2960,2960,2960,2960,0
20231109,171900,197816680,2960,2960,2960,2960,0
20231109,171800,197816680,2960,2960,2960,2960,0
20231109,171700,197816680,2960,2960,2960,2960,0
20231109,171600,197816680,2960,2960,2960,2960,0
20231109,171500,197816680,2960,2960,2960,2960,0
20231109,171400,197816680,2960,2960,2960,2960,0
20231109,171300,197816680,2960,2960,2960,2960,0
20231109,171200,197816680,2960,2960,2960,2960,0
20231109,171100,197816680,2960,2960,2960,2960,0
20231109,171000,197816680,2960,2960,2960,2960,0
20231109,170900,197816680,2960,2960,2960,2960,0
20231109,170800,197816680,2960,2960,2960,2960,0
20231109,170700,197816680,2960,2960,2960,2960,0
20231109,170600,197816680,2960,2960,2960,2960,0
20231109,170500,197816680,2960,2960,2960,2960,0
20231109,170400,197816680,2960,2960,2960,2960,0
20231109,170300,197816680,2960,2960,2960,2960,0
20231109,170200,197816680,2960,2960,2960,2960,5844
20231109,170100,197816680,2960,2960,2960,2960,0
20231109,170000,197816680,2960,2960,2960,2960,0
20231109,165900,197816680,2960,2960,2960,2960,0
20231109,165800,197816680,2960,2960,2960,2960,0
20231109,165700,197816680,2960,2960,2960,2960,0
20231109,165600,197816680,2960,2960,2960,2960,0
20231109,165500,197816680,2960,2960,2960,2960,0
20231109,165400,197816680,2960,2960,2960,2960,0
20231109,165300,197816680,2960,2960,2960,2960,0
20231109,165200,197816680,2960,2960,2960,2960,0
20231109,165100,197816680,2960,2960,2960,2960,0
20231109,165000,197816680,2960,2960,2960,2960,0
20231109,164900,197816680,2960,2960,2960,2960,0
20231109,164800,197816680,2960,2960,2960,2960,0
20231109,164700,197816680,2960,2960,2960,2960,0
20231109,164600,197816680,2960,2960,2960,2960,0
20231109,164500,197816680,2960,2960,2960,2960,0
20231109,164400,197816680,2960,2960,2960,2960,0
20231109,164300,197816680,2960,2960,2960,2960,0
20231109,164200,197816680,2960,2960,2960,2960,0
20231109,164100,197816680,2960,2960,2960,2960,0
20231109,164000,197816680,2960,2960,2960,2960,0
20231109,163900,197816680,2960,2960,2960,2960,0
20231109,163800,197816680,2960,2960,2960,2960,0
20231109,163700,197816680,2960,2960,2960,2960,0
20231109,163600,197816680,2960,2960,2960,2960,0
20231109,163500,197816680,2960,2960,2960,2960,0
20231109,163400,197816680,2960,2960,2960,2960,0
20231109,163300,197816680,2960,2960,2960,2960,0
20231109,163200,197816680,2960,2960,2960,2960,5844
20231109,163100,197816680,2960,2960,2960,2960,0
20231109,163000,197816680,2960,2960,2960,2960,0
20231109,162900,197816680,2960,2960,2960,2960,0
20231109,162800,197816680,2960,2960,2960,2960,0
20231109,162700,197816680,2960,2960,2960,2960,0
20231109,162600,197816680,2960,2960,2960,2960,0
20231109,162500,197816680,2960,2960,2960,2960,0
20231109,162400,197816680,2960,2960,2960,2960,0
20231109,162300,197816680,2960,2960,2960,2960,0
20231109,162200,197816680,2960,2960,2960,2960,0
20231109,162100,197816680,2960,2960,2960,2960,0
20231109,162000,197816680,2960,2960,2960,2960,0
20231109,161900,197816680,2960,2960,2960,2960,0
20231109,161800,197816680,2960,2960,2960,2960,0
20231109,161700,197816680,2960,2960,2960,2960,0
20231109,161600,197816680,2960,2960,2960,2960,0
20231109,161500,197816680,2960,2960,2960,2960,0
20231109,161400,197816680,2960,2960,2960,2960,0
20231109,161300,197816680,2960,2960,2960,2960,0
20231109,161200,197816680,2960,2960,2960,2960,0
20231109,161100,197816680,2960,2960,2960,2960,0
20231109,161000,197816680,2960,2960,2960,2960,0
20231109,160900,197816680,2960,2960,2960,2960,0
20231109,160800,197816680,2960,2960,2960,2960,0
20231109,160700,197816680,2960,2960,2960,2960,0
20231109,160600,197816680,2960,2960,2960,2960,0
20231109,160500,197816680,2960,2960,2960,2960,0
20231109,160400,197816680,2960,2960,2960,2960,0
20231109,160300,197816680,2960,2960,2960,2960,0
20231109,160200,197816680,2960,2960,2960,2960,5844
20231109,160100,197816680,2960,2960,2960,2960,0
20231109,160000,197816680,2960,2960,2960,2960,0
20231109,155900,197816680,2960,2960,2960,2960,0
20231109,155800,197816680,2960,2960,2960,2960,0
20231109,155700,197816680,2960,2960,2960,2960,0
20231109,155600,197816680,2960,2960,2960,2960,0
20231109,155500,197816680,2960,2960,2960,2960,0
20231109,155400,197816680,2960,2960,2960,2960,0
20231109,155300,197816680,2960,2960,2960,2960,0
20231109,155200,197816680,2960,2960,2960,2960,0
20231109,155100,197816680,2960,2960,2960,2960,0
20231109,155000,197816680,2960,2960,2960,2960,0
20231109,154900,197816680,2960,2960,2960,2960,0
20231109,154800,197816680,2960,2960,2960,2960,0
20231109,154700,197816680,2960,2960,2960,2960,0
20231109,154600,197816680,2960,2960,2960,2960,0
20231109,154500,197816680,2960,2960,2960,2960,0
20231109,154400,197816680,2960,2960,2960,2960,0
20231109,154300,197816680,2960,2960,2960,2960,0
20231109,154200,197816680,2960,2960,2960,2960,0
20231109,154100,197816680,2960,2960,2960,2960,0
20231109,154000,197816680,2960,2960,2960,2960,0
20231109,153900,197816680,2960,2960,2960,2960,0
20231109,153800,197816680,2960,2960,2960,2960,0
20231109,153700,197816680,2960,2960,2960,2960,0
20231109,153600,197816680,2960,2960,2960,2960,0
20231109,153500,197816680,2960,2960,2960,2960,0
20231109,153400,197816680,2960,2960,2960,2960,0
20231109,153300,197816680,2960,2960,2960,2960,0
20231109,153200,197816680,2960,2960,2960,2960,5844
20231109,153100,197816680,2960,2960,2960,2960,0
20231109,153000,197816680,2960,2960,2960,2960,5844
20231109,152900,180518440,2955,2955,2955,2955,0
20231109,152800,180518440,2955,2955,2955,2955,0
20231109,152700,180518440,2955,2955,2955,2955,0
20231109,152600,180518440,2955,2955,2955,2955,0
20231109,152500,180518440,2955,2955,2955,2955,0
20231109,152400,180518440,2955,2955,2955,2955,0
20231109,152300,180518440,2955,2955,2955,2955,0
20231109,152200,180518440,2955,2955,2955,2955,0
20231109,152100,180518440,2955,2955,2955,2955,0
20231109,152000,180518440,2955,2955,2955,2955,0
20231109,151900,180518440,2955,2935,2955,2930,742
20231109,151800,178339320,2940,2940,2940,2940,73
20231109,151700,178124700,2955,2955,2955,2955,0
20231109,151600,178124700,2955,2955,2955,2955,12
20231109,151500,178089240,2955,2955,2955,2955,0
20231109,151400,178089240,2955,2955,2955,2955,1
20231109,151300,178086285,2930,2930,2930,2925,1802
20231109,151200,172813925,2920,2930,2930,2920,6234
20231109,151100,154558355,2930,2945,2945,2930,5534
20231109,151000,138333040,2945,2945,2945,2945,134
20231109,150900,137938410,2955,2955,2955,2955,0
20231109,150800,137938410,2955,2955,2955,2945,24
20231109,150700,137867710,2945,2945,2945,2945,0
20231109,150600,137867710,2945,2945,2945,2945,133
20231109,150500,137476025,2945,2945,2945,2945,0
20231109,150400,137476025,2945,2945,2945,2945,28
20231109,150300,137393565,2940,2940,2940,2940,382
20231109,150200,136270485,2940,2940,2940,2940,0
20231109,150100,136270485,2940,2940,2940,2940,0
20231109,150000,136270485,2940,2940,2940,2940,13
20231109,145900,136232265,2940,2940,2940,2940,90
20231109,145800,135967665,2940,2945,2945,2940,354
20231109,145700,134925210,2955,2955,2955,2955,39
20231109,145600,134809965,2955,2955,2955,2955,0
20231109,145500,134809965,2955,2955,2955,2955,1
20231109,145400,134807010,2945,2945,2945,2945,97
20231109,145300,134521345,2945,2945,2945,2945,0
20231109,145200,134521345,2945,2945,2945,2945,0
20231109,145100,134521345,2945,2945,2945,2945,0
20231109,145000,134521345,2945,2945,2945,2945,0
20231109,144900,134521345,2945,2945,2945,2945,74
20231109,144800,134303415,2950,2950,2950,2950,0
20231109,144700,134303415,2950,2950,2950,2950,2
20231109,144600,134297515,2955,2955,2955,2955,0
20231109,144500,134297515,2955,2955,2955,2955,1
20231109,144400,134294560,2940,2940,2940,2940,1
20231109,144300,134291620,2940,2945,2945,2940,1100
20231109,144200,131056070,2955,2955,2955,2955,0
20231109,144100,131056070,2955,2955,2955,2955,0
20231109,144000,131056070,2955,2955,2955,2955,0
20231109,143900,131056070,2955,2955,2955,2955,0
20231109,143800,131056070,2955,2955,2955,2955,0
20231109,143700,131056070,2955,2955,2955,2955,0
20231109,143600,131056070,2955,2955,2955,2955,1
20231109,143500,131053115,2955,2955,2955,2955,1
20231109,143400,131050160,2960,2960,2960,2960,0
20231109,143300,131050160,2960,2960,2960,2960,0
20231109,143200,131050160,2960,2960,2960,2960,0
20231109,143100,131050160,2960,2960,2960,2960,0
20231109,143000,131050160,2960,2960,2960,2960,0
20231109,142900,131050160,2960,2960,2960,2960,1
20231109,142800,131047200,2960,2955,2960,2955,2
20231109,142700,131041285,2955,2955,2955,2955,0
20231109,142600,131041285,2955,2955,2955,2955,0
20231109,142500,131041285,2955,2955,2955,2955,110
20231109,142400,130716235,2965,2965,2965,2965,0
20231109,142300,130716235,2965,2965,2965,2965,1
20231109,142200,130713270,2965,2965,2965,2965,8
20231109,142100,130689550,2965,2965,2965,2965,1
20231109,142000,130686585,2965,2965,2965,2965,1
20231109,141900,130683620,2960,2960,2960,2960,0
20231109,141800,130683620,2960,2960,2960,2960,109
20231109,141700,130360980,2965,2960,2965,2960,394
20231109,141600,129194725,2960,2960,2960,2960,0
20231109,141500,129194725,2960,2960,2960,2960,0
20231109,141400,129194725,2960,2960,2960,2960,0
20231109,141300,129194725,2960,2960,2960,2960,1
20231109,141200,129191765,2955,2955,2955,2950,1296
20231109,141100,125366190,2955,2955,2955,2955,6
20231109,141000,125348460,2955,2955,2955,2955,100
20231109,140900,125052960,2955,2955,2955,2955,166
20231109,140800,124562430,2955,2955,2955,2955,85
20231109,140700,124311255,2955,2955,2955,2955,21
20231109,140600,124249200,2955,2955,2955,2955,0
20231109,140500,124249200,2955,2955,2955,2955,0
20231109,140400,124249200,2955,2955,2955,2955,1
20231109,140300,124246245,2940,2940,2940,2940,199
20231109,140200,123661185,2955,2955,2955,2955,1
20231109,140100,123658230,2960,2960,2960,2960,0
20231109,140000,123658230,2960,2945,2960,2945,320
20231109,135900,122715815,2965,2965,2965,2965,0
20231109,135800,122715815,2965,2965,2965,2965,0
20231109,135700,122715815,2965,2965,2965,2965,1
20231109,135600,122712850,2960,2960,2960,2960,0
20231109,135500,122712850,2960,2960,2960,2960,1
20231109,135400,122709890,2965,2965,2965,2965,0
20231109,135300,122709890,2965,2965,2965,2965,0
20231109,135200,122709890,2965,2945,2965,2945,2
20231109,135100,122703980,2945,2945,2945,2945,0
20231109,135000,122703980,2945,2945,2945,2945,0
20231109,134900,122703980,2945,2945,2945,2945,990
20231109,134800,119788430,2945,2945,2945,2945,10
20231109,134700,119758980,2945,2945,2945,2945,1294
20231109,134600,115948150,2950,2950,2950,2950,431
20231109,134500,114676700,2955,2955,2955,2955,1
20231109,134400,114673745,2950,2950,2950,2950,201
20231109,134300,114080795,2955,2955,2955,2955,0
20231109,134200,114080795,2955,2955,2955,2955,0
20231109,134100,114080795,2955,2955,2955,2955,0
20231109,134000,114080795,2955,2955,2955,2955,0
20231109,133900,114080795,2955,2955,2955,2955,5
20231109,133800,114066020,2955,2955,2955,2955,33
20231109,133700,113968505,2955,2955,2955,2955,0
20231109,133600,113968505,2955,2955,2955,2955,0
20231109,133500,113968505,2955,2955,2955,2955,1
20231109,133400,113965550,2955,2955,2955,2955,2
20231109,133300,113959640,2955,2955,2955,2955,0
20231109,133200,113959640,2955,2955,2955,2955,0
20231109,133100,113959640,2955,2955,2955,2955,0
20231109,133000,113959640,2955,2955,2955,2955,5
20231109,132900,113944865,2955,2955,2955,2955,1
20231109,132800,113941910,2955,2955,2955,2955,0
20231109,132700,113941910,2955,2955,2955,2955,0
20231109,132600,113941910,2955,2955,2955,2955,297
20231109,132500,113064275,2955,2955,2955,2955,0
20231109,132400,113064275,2955,2955,2955,2955,0
20231109,132300,113064275,2955,2955,2955,2955,0
20231109,132200,113064275,2955,2955,2955,2955,500
20231109,132100,111586775,2955,2955,2955,2955,0
20231109,132000,111586775,2955,2955,2955,2955,0
20231109,131900,111586775,2955,2955,2955,2955,0
20231109,131800,111586775,2955,2955,2955,2955,0
20231109,131700,111586775,2955,2955,2955,2955,0
20231109,131600,111586775,2955,2955,2955,2955,1000
20231109,131500,108631775,2955,2955,2955,2955,200
20231109,131400,108040775,2955,2965,2965,2955,500
20231109,131300,106559565,2965,2965,2965,2965,0
20231109,131200,106559565,2965,2965,2965,2965,0
20231109,131100,106559565,2965,2965,2965,2965,0
20231109,131000,106559565,2965,2965,2965,2965,0
20231109,130900,106559565,2965,2965,2965,2965,0
20231109,130800,106559565,2965,2965,2965,2965,0
20231109,130700,106559565,2965,2965,2965,2965,0
20231109,130600,106559565,2965,2965,2965,2965,1
20231109,130500,106556600,2970,2970,2970,2970,1
20231109,130400,106553630,2970,2970,2970,2970,24
20231109,130300,106482350,2970,2970,2970,2970,0
20231109,130200,106482350,2970,2970,2970,2970,0
20231109,130100,106482350,2970,2970,2970,2970,1
20231109,130000,106479380,2970,2975,2975,2970,3
20231109,125900,106470460,2980,2980,2980,2980,0
20231109,125800,106470460,2980,2980,2980,2980,0
20231109,125700,106470460,2980,2980,2980,2980,0
20231109,125600,106470460,2980,2980,2980,2980,0
20231109,125500,106470460,2980,2980,2980,2980,100
20231109,125400,106172460,2980,2980,2980,2980,0
20231109,125300,106172460,2980,2980,2980,2980,0
20231109,125200,106172460,2980,2980,2980,2980,0
20231109,125100,106172460,2980,2980,2980,2980,0
20231109,125000,106172460,2980,2980,2980,2980,0
20231109,124900,106172460,2980,2980,2980,2980,0
20231109,124800,106172460,2980,2980,2980,2980,0
20231109,124700,106172460,2980,2980,2980,2980,8
20231109,124600,106148620,2980,2980,2980,2980,0
20231109,124500,106148620,2980,2980,2980,2980,0
20231109,124400,106148620,2980,2980,2980,2980,0
20231109,124300,106148620,2980,2980,2980,2980,0
20231109,124200,106148620,2980,2980,2980,2980,156
20231109,124100,105683740,2980,2980,2980,2980,0
20231109,124000,105683740,2980,2980,2980,2980,0
20231109,123900,105683740,2980,2980,2980,2980,0
20231109,123800,105683740,2980,2980,2980,2980,0
20231109,123700,105683740,2980,2980,2980,2980,41
20231109,123600,105561560,2980,2980,2980,2980,0
20231109,123500,105561560,2980,2980,2980,2980,30
20231109,123400,105472160,2985,2985,2985,2985,0
20231109,123300,105472160,2985,2985,2985,2985,0
20231109,123200,105472160,2985,2985,2985,2985,0
20231109,123100,105472160,2985,2985,2985,2985,1
20231109,123000,105469175,2985,2985,2985,2985,0
20231109,122900,105469175,2985,2985,2985,2985,0
20231109,122800,105469175,2985,2985,2985,2985,42
20231109,122700,105343805,2985,2985,2985,2985,150
20231109,122600,104896055,2985,2985,2985,2985,1
20231109,122500,104893070,2985,2985,2985,2985,0
20231109,122400,104893070,2985,2985,2985,2985,1
20231109,122300,104890085,2965,2965,2965,2965,0
20231109,122200,104890085,2965,2965,2965,2965,0
20231109,122100,104890085,2965,2965,2965,2965,0
20231109,122000,104890085,2965,2965,2965,2965,2
20231109,121900,104884155,2965,2965,2965,2965,0
20231109,121800,104884155,2965,2965,2965,2965,0
20231109,121700,104884155,2965,2965,2965,2965,500
20231109,121600,103401655,2985,2985,2985,2985,0
20231109,121500,103401655,2985,2985,2985,2985,0
20231109,121400,103401655,2985,2985,2985,2985,0
20231109,121300,103401655,2985,2985,2985,2985,0
20231109,121200,103401655,2985,2985,2985,2985,0
20231109,121100,103401655,2985,2985,2985,2985,0
20231109,121000,103401655,2985,2985,2985,2985,1598
20231109,120900,98631625,2985,2985,2985,2985,1
20231109,120800,98628640,2965,2965,2965,2965,0
20231109,120700,98628640,2965,2965,2965,2965,0
20231109,120600,98628640,2965,2975,2975,2965,975
20231109,120500,95728025,2985,2985,2985,2985,0
20231109,120400,95728025,2985,2975,2985,2975,1867
20231109,120300,90173680,2980,2980,2980,2980,3488
20231109,120200,79779440,2985,2985,2985,2985,20
20231109,120100,79719740,2980,2980,2980,2980,3
20231109,120000,79710800,2985,2985,2985,2985,0
20231109,115900,79710800,2985,2985,2985,2985,0
20231109,115800,79710800,2985,2980,2985,2980,5
20231109,115700,79695895,2980,2975,2980,2975,937
20231109,115600,76903640,2975,2975,2975,2975,0
20231109,115500,76903640,2975,2975,2975,2975,0
20231109,115400,76903640,2975,2975,2975,2975,5
20231109,115300,76888765,2975,2975,2975,2975,288
20231109,115200,76031965,2980,2975,2980,2975,2397
20231109,115100,68900885,2975,2975,2975,2975,98
20231109,115000,68609335,2975,2975,2975,2975,258
20231109,114900,67841785,2975,2975,2975,2975,178
20231109,114800,67312235,2975,2975,2975,2975,1
20231109,114700,67309260,2955,2955,2955,2955,67
20231109,114600,67111275,2980,2980,2980,2980,1
20231109,114500,67108295,2980,2980,2980,2980,0
20231109,114400,67108295,2980,2980,2980,2980,0
20231109,114300,67108295,2980,2980,2980,2980,1
20231109,114200,67105315,2975,2975,2975,2975,380
20231109,114100,65974815,2980,2980,2980,2980,0
20231109,114000,65974815,2980,2980,2980,2980,0
20231109,113900,65974815,2980,2980,2980,2980,0
20231109,113800,65974815,2980,2980,2980,2980,0
20231109,113700,65974815,2980,2980,2980,2980,0
20231109,113600,65974815,2980,2980,2980,2980,0
20231109,113500,65974815,2980,2980,2980,2980,0
20231109,113400,65974815,2980,2970,2980,2970,668
20231109,113300,63985515,2970,2970,2970,2970,0
20231109,113200,63985515,2970,2970,2970,2970,0
20231109,113100,63985515,2970,2970,2970,2970,0
20231109,113000,63985515,2970,2970,2970,2970,0
20231109,112900,63985515,2970,2970,2970,2970,0
20231109,112800,63985515,2970,2970,2970,2970,0
20231109,112700,63985515,2970,2970,2970,2970,0
20231109,112600,63985515,2970,2970,2970,2970,100
20231109,112500,63688515,2970,2970,2970,2970,100
20231109,112400,63391515,2970,2970,2970,2970,0
20231109,112300,63391515,2970,2970,2970,2970,0
20231109,112200,63391515,2970,2970,2970,2970,0
20231109,112100,63391515,2970,2970,2970,2970,1
20231109,112000,63388545,2955,2955,2955,2955,0
20231109,111900,63388545,2955,2955,2955,2955,48
20231109,111800,63246705,2970,2970,2970,2970,0
20231109,111700,63246705,2970,2970,2970,2970,0
20231109,111600,63246705,2970,2970,2975,2970,9
20231109,111500,63219970,2955,2955,2955,2955,0
20231109,111400,63219970,2955,2965,2965,2955,300
20231109,111300,62333430,2975,2975,2975,2975,11
20231109,111200,62300705,2975,2975,2975,2975,0
20231109,111100,62300705,2975,2975,2975,2975,0
20231109,111000,62300705,2975,2975,2975,2975,0
20231109,110900,62300705,2975,2975,2975,2975,1
20231109,110800,62297730,2970,2970,2970,2970,1
20231109,110700,62294760,2970,2970,2970,2970,0
20231109,110600,62294760,2970,2970,2970,2970,0
20231109,110500,62294760,2970,2970,2970,2970,0
20231109,110400,62294760,2970,2970,2970,2970,0
20231109,110300,62294760,2970,2970,2970,2970,0
20231109,110200,62294760,2970,2970,2970,2970,0
20231109,110100,62294760,2970,2970,2970,2970,0
20231109,110000,62294760,2970,2970,2970,2970,1
20231109,105900,62291790,2975,2975,2975,2975,0
20231109,105800,62291790,2975,2975,2975,2975,0
20231109,105700,62291790,2975,2975,2975,2975,800
20231109,105600,59911790,2975,2975,2975,2975,0
20231109,105500,59911790,2975,2975,2975,2975,0
20231109,105400,59911790,2975,2975,2975,2975,0
20231109,105300,59911790,2975,2975,2975,2975,0
20231109,105200,59911790,2975,2975,2975,2975,0
20231109,105100,59911790,2975,2975,2975,2975,0
20231109,105000,59911790,2975,2975,2975,2975,0
20231109,104900,59911790,2975,2975,2975,2975,0
20231109,104800,59911790,2975,2975,2975,2975,6
20231109,104700,59893940,2970,2975,2975,2970,40
20231109,104600,59774945,2975,2975,2975,2975,0
20231109,104500,59774945,2975,2975,2975,2975,0
20231109,104400,59774945,2975,2975,2975,2975,0
20231109,104300,59774945,2975,2975,2975,2975,1
20231109,104200,59771970,2970,2970,2970,2970,0
20231109,104100,59771970,2970,2970,2970,2970,40
20231109,104000,59653170,2970,2970,2970,2970,50
20231109,103900,59504670,2965,2965,2965,2965,1001
20231109,103800,56536705,2970,2970,2970,2970,20
20231109,103700,56477305,2970,2970,2970,2970,0
20231109,103600,56477305,2970,2970,2970,2970,0
20231109,103500,56477305,2970,2970,2970,2970,0
20231109,103400,56477305,2970,2965,2970,2965,300
20231109,103300,55587675,2960,2960,2960,2960,0
20231109,103200,55587675,2960,2960,2960,2960,0
20231109,103100,55587675,2960,2960,2960,2960,0
20231109,103000,55587675,2960,2960,2960,2960,0
20231109,102900,55587675,2960,2960,2960,2960,0
20231109,102800,55587675,2960,2960,2960,2960,0
20231109,102700,55587675,2960,2960,2960,2960,96
20231109,102600,55303515,2950,2950,2950,2950,0
20231109,102500,55303515,2950,2950,2950,2950,0
20231109,102400,55303515,2950,2950,2950,2950,0
20231109,102300,55303515,2950,2950,2950,2950,0
20231109,102200,55303515,2950,2945,2950,2945,363
20231109,102100,54232980,2935,2935,2935,2935,0
20231109,102000,54232980,2935,2935,2935,2935,38
20231109,101900,54121450,2940,2940,2940,2940,0
20231109,101800,54121450,2940,2940,2940,2940,53
20231109,101700,53965630,2940,2940,2940,2940,4
20231109,101600,53953870,2940,2940,2940,2940,0
20231109,101500,53953870,2940,2940,2940,2940,500
20231109,101400,52483870,2950,2950,2950,2950,200
20231109,101300,51893870,2950,2945,2950,2945,90
20231109,101200,51628380,2935,2935,2935,2935,0
20231109,101100,51628380,2935,2935,2935,2935,0
20231109,101000,51628380,2935,2935,2935,2935,200
20231109,100900,51041380,2935,2935,2935,2935,0
20231109,100800,51041380,2935,2935,2935,2935,0
20231109,100700,51041380,2935,2935,2935,2935,0
20231109,100600,51041380,2935,2935,2935,2935,87
20231109,100500,50786035,2935,2935,2935,2935,0
20231109,100400,50786035,2935,2935,2935,2935,216
20231109,100300,50152075,2935,2935,2935,2935,0
20231109,100200,50152075,2935,2935,2935,2935,0
20231109,100100,50152075,2935,2935,2935,2935,540
20231109,100000,48567175,2930,2930,2930,2930,0
20231109,095900,48567175,2930,2930,2930,2930,0
20231109,095800,48567175,2930,2930,2930,2930,0
20231109,095700,48567175,2930,2930,2930,2930,101
20231109,095600,48271245,2930,2930,2930,2930,0
20231109,095500,48271245,2930,2935,2935,2930,501
20231109,095400,46803310,2930,2930,2930,2930,0
20231109,095300,46803310,2930,2930,2930,2930,0
20231109,095200,46803310,2930,2930,2930,2930,1000
20231109,095100,43873310,2930,2930,2930,2930,494
20231109,095000,42425890,2930,2930,2930,2930,0
20231109,094900,42425890,2930,2930,2930,2930,0
20231109,094800,42425890,2930,2930,2930,2930,0
20231109,094700,42425890,2930,2935,2935,2930,6350
20231109,094600,23814805,2935,2940,2940,2935,9
20231109,094500,23788350,2945,2955,2955,2945,1826
20231109,094400,18402670,2955,2955,2960,2955,345
20231109,094300,17382945,2955,2955,2955,2955,1
20231109,094200,17379990,2975,2975,2975,2975,0
20231109,094100,17379990,2975,2955,2975,2955,2
20231109,094000,17374060,2960,2960,2960,2960,0
20231109,093900,17374060,2960,2960,2960,2960,0
20231109,093800,17374060,2960,2960,2960,2960,456
20231109,093700,16024300,2975,2975,2975,2975,0
20231109,093600,16024300,2975,2970,2975,2970,10
20231109,093500,15994565,2965,2965,2965,2965,100
20231109,093400,15698065,2975,2975,2975,2975,0
20231109,093300,15698065,2975,2975,2975,2975,1
20231109,093200,15695090,2975,2975,2975,2975,3
20231109,093100,15686165,2980,2980,2980,2980,0
20231109,093000,15686165,2980,2980,2980,2980,0
20231109,092900,15686165,2980,2980,2980,2980,0
20231109,092800,15686165,2980,2975,2980,2975,9
20231109,092700,15659350,2980,2980,2980,2980,0
20231109,092600,15659350,2980,2980,2980,2980,0
20231109,092500,15659350,2980,2980,2980,2980,2
20231109,092400,15653390,2980,2975,2980,2975,3
20231109,092300,15644455,2975,2975,2975,2975,0
20231109,092200,15644455,2975,2975,2975,2975,9
20231109,092100,15617680,2975,2975,2975,2975,0
20231109,092000,15617680,2975,2975,2975,2975,2
20231109,091900,15611730,2980,2980,2980,2980,0
20231109,091800,15611730,2980,2980,2980,2980,1
20231109,091700,15608750,2975,2970,2975,2970,220
20231109,091600,14954800,2960,2960,2960,2960,134
20231109,091500,14558160,2955,2955,2955,2955,72
20231109,091400,14345400,2955,2955,2955,2955,38
20231109,091300,14233110,2955,2955,2955,2955,0
20231109,091200,14233110,2955,2955,2955,2955,615
20231109,091100,12415785,2970,2970,2970,2970,0
20231109,091000,12415785,2970,2970,2970,2970,0
20231109,090900,12415785,2970,2970,2970,2970,0
20231109,090800,12415785,2970,2970,2970,2970,0
20231109,090700,12415785,2970,2970,2970,2970,76
20231109,090600,12190065,2975,2975,2975,2975,0
20231109,090500,12190065,2975,2975,2975,2975,0
20231109,090400,12190065,2975,2965,2975,2965,3800
20231109,090300,885100,2970,2970,2970,2970,4
20231109,090200,873220,2950,2950,2950,2950,0
20231109,090100,873220,2950,2955,2955,2950,180
20231109,090000,342200,2950,2950,2950,2950,116