KissMeData/200470/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,203300,427842835,2760,2760,2760,2760,2753
20241106,203200,427842835,2760,2760,2760,2760,0
20241106,203100,427842835,2760,2760,2760,2760,0
20241106,203000,427842835,2760,2760,2760,2760,0
20241106,202900,427842835,2760,2760,2760,2760,0
20241106,202800,427842835,2760,2760,2760,2760,0
20241106,202700,427842835,2760,2760,2760,2760,0
20241106,202600,427842835,2760,2760,2760,2760,0
20241106,202500,427842835,2760,2760,2760,2760,0
20241106,202400,427842835,2760,2760,2760,2760,0
20241106,202300,427842835,2760,2760,2760,2760,0
20241106,202200,427842835,2760,2760,2760,2760,0
20241106,202100,427842835,2760,2760,2760,2760,0
20241106,202000,427842835,2760,2760,2760,2760,0
20241106,201900,427842835,2760,2760,2760,2760,0
20241106,201800,427842835,2760,2760,2760,2760,0
20241106,201700,427842835,2760,2760,2760,2760,0
20241106,201600,427842835,2760,2760,2760,2760,0
20241106,201500,427842835,2760,2760,2760,2760,0
20241106,201400,427842835,2760,2760,2760,2760,0
20241106,201300,427842835,2760,2760,2760,2760,0
20241106,201200,427842835,2760,2760,2760,2760,0
20241106,201100,427842835,2760,2760,2760,2760,0
20241106,201000,427842835,2760,2760,2760,2760,0
20241106,200900,427842835,2760,2760,2760,2760,0
20241106,200800,427842835,2760,2760,2760,2760,0
20241106,200700,427842835,2760,2760,2760,2760,0
20241106,200600,427842835,2760,2760,2760,2760,0
20241106,200500,427842835,2760,2760,2760,2760,0
20241106,200400,427842835,2760,2760,2760,2760,0
20241106,200300,427842835,2760,2760,2760,2760,2753
20241106,200200,427842835,2760,2760,2760,2760,0
20241106,200100,427842835,2760,2760,2760,2760,0
20241106,200000,427842835,2760,2760,2760,2760,0
20241106,195900,427842835,2760,2760,2760,2760,0
20241106,195800,427842835,2760,2760,2760,2760,0
20241106,195700,427842835,2760,2760,2760,2760,0
20241106,195600,427842835,2760,2760,2760,2760,0
20241106,195500,427842835,2760,2760,2760,2760,0
20241106,195400,427842835,2760,2760,2760,2760,0
20241106,195300,427842835,2760,2760,2760,2760,0
20241106,195200,427842835,2760,2760,2760,2760,0
20241106,195100,427842835,2760,2760,2760,2760,0
20241106,195000,427842835,2760,2760,2760,2760,0
20241106,194900,427842835,2760,2760,2760,2760,0
20241106,194800,427842835,2760,2760,2760,2760,0
20241106,194700,427842835,2760,2760,2760,2760,0
20241106,194600,427842835,2760,2760,2760,2760,0
20241106,194500,427842835,2760,2760,2760,2760,0
20241106,194400,427842835,2760,2760,2760,2760,0
20241106,194300,427842835,2760,2760,2760,2760,0
20241106,194200,427842835,2760,2760,2760,2760,0
20241106,194100,427842835,2760,2760,2760,2760,0
20241106,194000,427842835,2760,2760,2760,2760,0
20241106,193900,427842835,2760,2760,2760,2760,0
20241106,193800,427842835,2760,2760,2760,2760,0
20241106,193700,427842835,2760,2760,2760,2760,0
20241106,193600,427842835,2760,2760,2760,2760,0
20241106,193500,427842835,2760,2760,2760,2760,0
20241106,193400,427842835,2760,2760,2760,2760,0
20241106,193300,427842835,2760,2760,2760,2760,2753
20241106,193200,427842835,2760,2760,2760,2760,0
20241106,193100,427842835,2760,2760,2760,2760,0
20241106,193000,427842835,2760,2760,2760,2760,0
20241106,192900,427842835,2760,2760,2760,2760,0
20241106,192800,427842835,2760,2760,2760,2760,0
20241106,192700,427842835,2760,2760,2760,2760,0
20241106,192600,427842835,2760,2760,2760,2760,0
20241106,192500,427842835,2760,2760,2760,2760,0
20241106,192400,427842835,2760,2760,2760,2760,0
20241106,192300,427842835,2760,2760,2760,2760,0
20241106,192200,427842835,2760,2760,2760,2760,0
20241106,192100,427842835,2760,2760,2760,2760,0
20241106,192000,427842835,2760,2760,2760,2760,0
20241106,191900,427842835,2760,2760,2760,2760,0
20241106,191800,427842835,2760,2760,2760,2760,0
20241106,191700,427842835,2760,2760,2760,2760,0
20241106,191600,427842835,2760,2760,2760,2760,0
20241106,191500,427842835,2760,2760,2760,2760,0
20241106,191400,427842835,2760,2760,2760,2760,0
20241106,191300,427842835,2760,2760,2760,2760,0
20241106,191200,427842835,2760,2760,2760,2760,0
20241106,191100,427842835,2760,2760,2760,2760,0
20241106,191000,427842835,2760,2760,2760,2760,0
20241106,190900,427842835,2760,2760,2760,2760,0
20241106,190800,427842835,2760,2760,2760,2760,0
20241106,190700,427842835,2760,2760,2760,2760,0
20241106,190600,427842835,2760,2760,2760,2760,0
20241106,190500,427842835,2760,2760,2760,2760,0
20241106,190400,427842835,2760,2760,2760,2760,0
20241106,190300,427842835,2760,2760,2760,2760,2753
20241106,190200,427842835,2760,2760,2760,2760,0
20241106,190100,427842835,2760,2760,2760,2760,0
20241106,190000,427842835,2760,2760,2760,2760,0
20241106,185900,427842835,2760,2760,2760,2760,0
20241106,185800,427842835,2760,2760,2760,2760,0
20241106,185700,427842835,2760,2760,2760,2760,0
20241106,185600,427842835,2760,2760,2760,2760,0
20241106,185500,427842835,2760,2760,2760,2760,0
20241106,185400,427842835,2760,2760,2760,2760,0
20241106,185300,427842835,2760,2760,2760,2760,0
20241106,185200,427842835,2760,2760,2760,2760,0
20241106,185100,427842835,2760,2760,2760,2760,0
20241106,185000,427842835,2760,2760,2760,2760,0
20241106,184900,427842835,2760,2760,2760,2760,0
20241106,184800,427842835,2760,2760,2760,2760,0
20241106,184700,427842835,2760,2760,2760,2760,0
20241106,184600,427842835,2760,2760,2760,2760,0
20241106,184500,427842835,2760,2760,2760,2760,0
20241106,184400,427842835,2760,2760,2760,2760,0
20241106,184300,427842835,2760,2760,2760,2760,0
20241106,184200,427842835,2760,2760,2760,2760,0
20241106,184100,427842835,2760,2760,2760,2760,0
20241106,184000,427842835,2760,2760,2760,2760,0
20241106,183900,427842835,2760,2760,2760,2760,0
20241106,183800,427842835,2760,2760,2760,2760,0
20241106,183700,427842835,2760,2760,2760,2760,0
20241106,183600,427842835,2760,2760,2760,2760,0
20241106,183500,427842835,2760,2760,2760,2760,0
20241106,183400,427842835,2760,2760,2760,2760,0
20241106,183300,427842835,2760,2760,2760,2760,2753
20241106,183200,427842835,2760,2760,2760,2760,0
20241106,183100,427842835,2760,2760,2760,2760,0
20241106,183000,427842835,2760,2760,2760,2760,0
20241106,182900,427842835,2760,2760,2760,2760,0
20241106,182800,427842835,2760,2760,2760,2760,0
20241106,182700,427842835,2760,2760,2760,2760,0
20241106,182600,427842835,2760,2760,2760,2760,0
20241106,182500,427842835,2760,2760,2760,2760,0
20241106,182400,427842835,2760,2760,2760,2760,0
20241106,182300,427842835,2760,2760,2760,2760,0
20241106,182200,427842835,2760,2760,2760,2760,0
20241106,182100,427842835,2760,2760,2760,2760,0
20241106,182000,427842835,2760,2760,2760,2760,0
20241106,181900,427842835,2760,2760,2760,2760,0
20241106,181800,427842835,2760,2760,2760,2760,0
20241106,181700,427842835,2760,2760,2760,2760,0
20241106,181600,427842835,2760,2760,2760,2760,0
20241106,181500,427842835,2760,2760,2760,2760,0
20241106,181400,427842835,2760,2760,2760,2760,0
20241106,181300,427842835,2760,2760,2760,2760,0
20241106,181200,427842835,2760,2760,2760,2760,0
20241106,181100,427842835,2760,2760,2760,2760,0
20241106,181000,427842835,2760,2760,2760,2760,0
20241106,180900,427842835,2760,2760,2760,2760,0
20241106,180800,427842835,2760,2760,2760,2760,0
20241106,180700,427842835,2760,2760,2760,2760,0
20241106,180600,427842835,2760,2760,2760,2760,0
20241106,180500,427842835,2760,2760,2760,2760,0
20241106,180400,427842835,2760,2760,2760,2760,0
20241106,180300,427842835,2760,2760,2760,2760,2753
20241106,180200,427842835,2760,2760,2760,2760,0
20241106,180100,427842835,2760,2760,2760,2760,0
20241106,180000,427842835,2760,2760,2760,2760,0
20241106,175900,427842835,2760,2760,2760,2760,0
20241106,175800,427842835,2760,2760,2760,2760,0
20241106,175700,427842835,2760,2760,2760,2760,0
20241106,175600,427842835,2760,2760,2760,2760,0
20241106,175500,427842835,2760,2760,2760,2760,0
20241106,175400,427842835,2760,2760,2760,2760,0
20241106,175300,427842835,2760,2760,2760,2760,0
20241106,175200,427842835,2760,2760,2760,2760,0
20241106,175100,427842835,2760,2760,2760,2760,0
20241106,175000,427842835,2760,2760,2760,2760,0
20241106,174900,427842835,2760,2760,2760,2760,0
20241106,174800,427842835,2760,2760,2760,2760,0
20241106,174700,427842835,2760,2760,2760,2760,0
20241106,174600,427842835,2760,2760,2760,2760,0
20241106,174500,427842835,2760,2760,2760,2760,0
20241106,174400,427842835,2760,2760,2760,2760,0
20241106,174300,427842835,2760,2760,2760,2760,0
20241106,174200,427842835,2760,2760,2760,2760,0
20241106,174100,427842835,2760,2760,2760,2760,0
20241106,174000,427842835,2760,2760,2760,2760,0
20241106,173900,427842835,2760,2760,2760,2760,0
20241106,173800,427842835,2760,2760,2760,2760,0
20241106,173700,427842835,2760,2760,2760,2760,0
20241106,173600,427842835,2760,2760,2760,2760,0
20241106,173500,427842835,2760,2760,2760,2760,0
20241106,173400,427842835,2760,2760,2760,2760,0
20241106,173300,427842835,2760,2760,2760,2760,2753
20241106,173200,427842835,2760,2760,2760,2760,0
20241106,173100,427842835,2760,2760,2760,2760,0
20241106,173000,427842835,2760,2760,2760,2760,0
20241106,172900,427842835,2760,2760,2760,2760,0
20241106,172800,427842835,2760,2760,2760,2760,0
20241106,172700,427842835,2760,2760,2760,2760,0
20241106,172600,427842835,2760,2760,2760,2760,0
20241106,172500,427842835,2760,2760,2760,2760,0
20241106,172400,427842835,2760,2760,2760,2760,0
20241106,172300,427842835,2760,2760,2760,2760,0
20241106,172200,427842835,2760,2760,2760,2760,0
20241106,172100,427842835,2760,2760,2760,2760,0
20241106,172000,427842835,2760,2760,2760,2760,0
20241106,171900,427842835,2760,2760,2760,2760,0
20241106,171800,427842835,2760,2760,2760,2760,0
20241106,171700,427842835,2760,2760,2760,2760,0
20241106,171600,427842835,2760,2760,2760,2760,0
20241106,171500,427842835,2760,2760,2760,2760,0
20241106,171400,427842835,2760,2760,2760,2760,0
20241106,171300,427842835,2760,2760,2760,2760,0
20241106,171200,427842835,2760,2760,2760,2760,0
20241106,171100,427842835,2760,2760,2760,2760,0
20241106,171000,427842835,2760,2760,2760,2760,0
20241106,170900,427842835,2760,2760,2760,2760,0
20241106,170800,427842835,2760,2760,2760,2760,0
20241106,170700,427842835,2760,2760,2760,2760,0
20241106,170600,427842835,2760,2760,2760,2760,0
20241106,170500,427842835,2760,2760,2760,2760,0
20241106,170400,427842835,2760,2760,2760,2760,0
20241106,170300,427842835,2760,2760,2760,2760,2753
20241106,170200,427842835,2760,2760,2760,2760,0
20241106,170100,427842835,2760,2760,2760,2760,0
20241106,170000,427842835,2760,2760,2760,2760,0
20241106,165900,427842835,2760,2760,2760,2760,0
20241106,165800,427842835,2760,2760,2760,2760,0
20241106,165700,427842835,2760,2760,2760,2760,0
20241106,165600,427842835,2760,2760,2760,2760,0
20241106,165500,427842835,2760,2760,2760,2760,0
20241106,165400,427842835,2760,2760,2760,2760,0
20241106,165300,427842835,2760,2760,2760,2760,0
20241106,165200,427842835,2760,2760,2760,2760,0
20241106,165100,427842835,2760,2760,2760,2760,0
20241106,165000,427842835,2760,2760,2760,2760,0
20241106,164900,427842835,2760,2760,2760,2760,0
20241106,164800,427842835,2760,2760,2760,2760,0
20241106,164700,427842835,2760,2760,2760,2760,0
20241106,164600,427842835,2760,2760,2760,2760,0
20241106,164500,427842835,2760,2760,2760,2760,0
20241106,164400,427842835,2760,2760,2760,2760,0
20241106,164300,427842835,2760,2760,2760,2760,0
20241106,164200,427842835,2760,2760,2760,2760,0
20241106,164100,427842835,2760,2760,2760,2760,0
20241106,164000,427842835,2760,2760,2760,2760,0
20241106,163900,427842835,2760,2760,2760,2760,0
20241106,163800,427842835,2760,2760,2760,2760,0
20241106,163700,427842835,2760,2760,2760,2760,0
20241106,163600,427842835,2760,2760,2760,2760,0
20241106,163500,427842835,2760,2760,2760,2760,0
20241106,163400,427842835,2760,2760,2760,2760,0
20241106,163300,427842835,2760,2760,2760,2760,2753
20241106,163200,427842835,2760,2760,2760,2760,0
20241106,163100,427842835,2760,2760,2760,2760,0
20241106,163000,427842835,2760,2760,2760,2760,0
20241106,162900,427842835,2760,2760,2760,2760,0
20241106,162800,427842835,2760,2760,2760,2760,0
20241106,162700,427842835,2760,2760,2760,2760,0
20241106,162600,427842835,2760,2760,2760,2760,0
20241106,162500,427842835,2760,2760,2760,2760,0
20241106,162400,427842835,2760,2760,2760,2760,0
20241106,162300,427842835,2760,2760,2760,2760,0
20241106,162200,427842835,2760,2760,2760,2760,0
20241106,162100,427842835,2760,2760,2760,2760,0
20241106,162000,427842835,2760,2760,2760,2760,0
20241106,161900,427842835,2760,2760,2760,2760,0
20241106,161800,427842835,2760,2760,2760,2760,0
20241106,161700,427842835,2760,2760,2760,2760,0
20241106,161600,427842835,2760,2760,2760,2760,0
20241106,161500,427842835,2760,2760,2760,2760,0
20241106,161400,427842835,2760,2760,2760,2760,0
20241106,161300,427842835,2760,2760,2760,2760,0
20241106,161200,427842835,2760,2760,2760,2760,0
20241106,161100,427842835,2760,2760,2760,2760,0
20241106,161000,427842835,2760,2760,2760,2760,0
20241106,160900,427842835,2760,2760,2760,2760,0
20241106,160800,427842835,2760,2760,2760,2760,0
20241106,160700,427842835,2760,2760,2760,2760,0
20241106,160600,427842835,2760,2760,2760,2760,0
20241106,160500,427842835,2760,2760,2760,2760,0
20241106,160400,427842835,2760,2760,2760,2760,0
20241106,160300,427842835,2760,2760,2760,2760,2753
20241106,160200,427842835,2760,2760,2760,2760,0
20241106,160100,427842835,2760,2760,2760,2760,0
20241106,160000,427842835,2760,2760,2760,2760,0
20241106,155900,427842835,2760,2760,2760,2760,0
20241106,155800,427842835,2760,2760,2760,2760,0
20241106,155700,427842835,2760,2760,2760,2760,0
20241106,155600,427842835,2760,2760,2760,2760,0
20241106,155500,427842835,2760,2760,2760,2760,0
20241106,155400,427842835,2760,2760,2760,2760,0
20241106,155300,427842835,2760,2760,2760,2760,0
20241106,155200,427842835,2760,2760,2760,2760,0
20241106,155100,427842835,2760,2760,2760,2760,0
20241106,155000,427842835,2760,2760,2760,2760,0
20241106,154900,427842835,2760,2760,2760,2760,0
20241106,154800,427842835,2760,2760,2760,2760,0
20241106,154700,427842835,2760,2760,2760,2760,0
20241106,154600,427842835,2760,2760,2760,2760,0
20241106,154500,427842835,2760,2760,2760,2760,0
20241106,154400,427842835,2760,2760,2760,2760,0
20241106,154300,427842835,2760,2760,2760,2760,0
20241106,154200,427842835,2760,2760,2760,2760,0
20241106,154100,427842835,2760,2760,2760,2760,0
20241106,154000,427842835,2760,2760,2760,2760,0
20241106,153900,427842835,2760,2760,2760,2760,0
20241106,153800,427842835,2760,2760,2760,2760,0
20241106,153700,427842835,2760,2760,2760,2760,0
20241106,153600,427842835,2760,2760,2760,2760,0
20241106,153500,427842835,2760,2760,2760,2760,0
20241106,153400,427842835,2760,2760,2760,2760,0
20241106,153300,427842835,2760,2760,2760,2760,2753
20241106,153200,427842835,2760,2760,2760,2760,0
20241106,153100,427842835,2760,2760,2760,2760,0
20241106,153000,427842835,2760,2760,2760,2760,2753
20241106,152900,420244555,2760,2760,2760,2760,0
20241106,152800,420244555,2760,2760,2760,2760,0
20241106,152700,420244555,2760,2760,2760,2760,0
20241106,152600,420244555,2760,2760,2760,2760,0
20241106,152500,420244555,2760,2760,2760,2760,0
20241106,152400,420244555,2760,2760,2760,2760,0
20241106,152300,420244555,2760,2760,2760,2760,0
20241106,152200,420244555,2760,2760,2760,2760,0
20241106,152100,420244555,2760,2760,2760,2760,0
20241106,152000,420244555,2760,2760,2760,2760,0
20241106,151900,420244555,2760,2740,2765,2735,1280
20241106,151800,416740035,2735,2740,2740,2735,570
20241106,151700,415178585,2740,2740,2740,2740,200
20241106,151600,414630585,2740,2740,2740,2740,200
20241106,151500,414082585,2740,2740,2740,2740,6
20241106,151400,414066145,2735,2735,2735,2735,0
20241106,151300,414066145,2735,2735,2735,2735,0
20241106,151200,414066145,2735,2730,2735,2730,746
20241106,151100,412029065,2735,2730,2735,2725,1857
20241106,151000,406966600,2735,2735,2735,2730,22
20241106,150900,406906480,2730,2735,2735,2730,19
20241106,150800,406854530,2740,2730,2740,2730,3
20241106,150700,406846325,2740,2730,2740,2730,1028
20241106,150600,404039875,2740,2735,2740,2735,62
20241106,150500,403870300,2735,2735,2735,2735,186
20241106,150400,403361590,2730,2735,2735,2730,5850
20241106,150300,387388590,2740,2740,2740,2730,1801
20241106,150200,382467945,2745,2745,2745,2745,0
20241106,150100,382467945,2745,2745,2745,2745,0
20241106,150000,382467945,2745,2740,2745,2740,40
20241106,145900,382358330,2745,2745,2745,2740,26
20241106,145800,382287080,2740,2745,2745,2740,101
20241106,145700,382009840,2745,2745,2745,2745,1
20241106,145600,382007095,2735,2735,2735,2735,98
20241106,145500,381739065,2740,2745,2745,2740,5
20241106,145400,381725350,2745,2745,2745,2745,0
20241106,145300,381725350,2745,2745,2745,2745,0
20241106,145200,381725350,2745,2745,2745,2745,0
20241106,145100,381725350,2745,2745,2745,2745,1
20241106,145000,381722605,2745,2745,2745,2745,6
20241106,144900,381706135,2730,2730,2730,2730,0
20241106,144800,381706135,2730,2740,2740,2730,3000
20241106,144700,373505750,2740,2740,2740,2740,1
20241106,144600,373503010,2740,2745,2745,2740,84
20241106,144500,373272840,2735,2740,2740,2735,1051
20241106,144400,370398100,2745,2745,2745,2745,150
20241106,144300,369986350,2745,2745,2745,2745,36
20241106,144200,369887530,2750,2750,2750,2750,0
20241106,144100,369887530,2750,2750,2750,2750,3
20241106,144000,369879280,2745,2745,2745,2745,37
20241106,143900,369777715,2735,2735,2735,2735,10
20241106,143800,369750365,2760,2745,2760,2740,1005
20241106,143700,366996475,2745,2745,2745,2745,134
20241106,143600,366628645,2745,2735,2745,2735,511
20241106,143500,365230950,2735,2740,2745,2735,206
20241106,143400,364667440,2745,2745,2745,2745,35
20241106,143300,364571365,2745,2745,2745,2745,11
20241106,143200,364541170,2735,2735,2735,2735,0
20241106,143100,364541170,2735,2735,2735,2735,0
20241106,143000,364541170,2735,2735,2735,2735,125
20241106,142900,364199295,2735,2735,2735,2735,3
20241106,142800,364191090,2735,2745,2745,2735,28
20241106,142700,364114480,2745,2745,2745,2735,322
20241106,142600,363232075,2745,2745,2745,2745,0
20241106,142500,363232075,2745,2745,2745,2745,0
20241106,142400,363232075,2745,2745,2745,2745,0
20241106,142300,363232075,2745,2735,2745,2735,201
20241106,142200,362682330,2745,2745,2745,2745,0
20241106,142100,362682330,2745,2745,2745,2745,350
20241106,142000,361721580,2750,2750,2750,2750,2
20241106,141900,361716080,2745,2745,2745,2745,787
20241106,141800,359555765,2755,2755,2755,2755,10
20241106,141700,359528215,2755,2755,2755,2755,0
20241106,141600,359528215,2755,2745,2755,2745,1151
20241106,141500,356368710,2755,2755,2755,2755,0
20241106,141400,356368710,2755,2755,2755,2755,1
20241106,141300,356365955,2765,2760,2765,2755,868
20241106,141200,353972105,2760,2760,2760,2760,1
20241106,141100,353969345,2755,2755,2755,2755,1
20241106,141000,353966590,2745,2745,2745,2745,0
20241106,140900,353966590,2745,2745,2745,2745,133
20241106,140800,353601505,2745,2745,2745,2745,0
20241106,140700,353601505,2745,2735,2745,2735,516
20241106,140600,352190055,2745,2745,2745,2745,0
20241106,140500,352190055,2745,2735,2745,2735,554
20241106,140400,350672120,2735,2735,2735,2735,1332
20241106,140300,347029100,2725,2725,2725,2725,11
20241106,140200,346999125,2735,2725,2735,2725,29
20241106,140100,346920090,2735,2735,2735,2735,2
20241106,140000,346914620,2730,2735,2735,2730,850
20241106,135900,344591620,2745,2745,2745,2745,0
20241106,135800,344591620,2745,2745,2745,2745,61
20241106,135700,344424175,2760,2760,2760,2760,0
20241106,135600,344424175,2760,2750,2760,2750,14
20241106,135500,344385665,2750,2750,2750,2750,0
20241106,135400,344385665,2750,2750,2750,2750,5
20241106,135300,344371915,2750,2750,2750,2750,0
20241106,135200,344371915,2750,2750,2750,2750,1
20241106,135100,344369165,2735,2735,2735,2735,164
20241106,135000,343920625,2735,2735,2735,2735,139
20241106,134900,343540460,2735,2735,2735,2735,127
20241106,134800,343193115,2735,2735,2750,2735,5
20241106,134700,343179425,2735,2735,2750,2735,3
20241106,134600,343171205,2740,2740,2740,2740,0
20241106,134500,343171205,2740,2740,2740,2740,101
20241106,134400,342894465,2750,2730,2750,2730,199
20241106,134300,342350075,2730,2730,2730,2730,19
20241106,134200,342298205,2730,2730,2730,2730,146
20241106,134100,341899625,2755,2725,2755,2725,513
20241106,134000,340499480,2725,2725,2725,2725,515
20241106,133900,339096105,2725,2725,2725,2725,10
20241106,133800,339068855,2730,2730,2730,2730,0
20241106,133700,339068855,2730,2730,2730,2720,1501
20241106,133600,334981575,2740,2740,2740,2740,0
20241106,133500,334981575,2740,2740,2740,2740,508
20241106,133400,333589655,2740,2740,2740,2740,0
20241106,133300,333589655,2740,2740,2740,2740,0
20241106,133200,333589655,2740,2740,2740,2740,58
20241106,133100,333430735,2735,2730,2735,2720,290
20241106,133000,332637795,2735,2735,2735,2720,1012
20241106,132900,329880055,2735,2735,2735,2735,0
20241106,132800,329880055,2735,2735,2735,2735,5
20241106,132700,329866380,2735,2730,2735,2730,510
20241106,132600,328474030,2735,2735,2735,2735,0
20241106,132500,328474030,2735,2735,2735,2735,5
20241106,132400,328460355,2735,2735,2735,2735,1276
20241106,132300,324970495,2745,2745,2745,2735,322
20241106,132200,324089600,2740,2740,2745,2740,130
20241106,132100,323733395,2740,2740,2740,2740,140
20241106,132000,323349795,2740,2740,2740,2740,10
20241106,131900,323322395,2745,2735,2745,2735,2
20241106,131800,323316915,2740,2735,2740,2730,3855
20241106,131700,312770020,2735,2755,2770,2735,4330
20241106,131600,300866800,2770,2770,2770,2770,0
20241106,131500,300866800,2770,2755,2770,2755,1001
20241106,131400,298109030,2770,2770,2770,2770,202
20241106,131300,297549490,2755,2755,2755,2755,219
20241106,131200,296946145,2745,2735,2750,2735,394
20241106,131100,295866370,2750,2750,2750,2750,0
20241106,131000,295866370,2750,2745,2750,2745,14
20241106,130900,295827935,2735,2740,2740,2735,1000
20241106,130800,293092930,2750,2750,2750,2750,0
20241106,130700,293092930,2750,2755,2755,2740,12
20241106,130600,293059940,2745,2730,2755,2730,1966
20241106,130500,287675150,2730,2735,2745,2730,2939
20241106,130400,279649900,2735,2735,2735,2735,1
20241106,130300,279647165,2735,2745,2745,2735,2665
20241106,130200,272350380,2745,2750,2750,2745,77
20241106,130100,272139010,2750,2745,2750,2745,1244
20241106,130000,268724215,2750,2750,2750,2750,71
20241106,125900,268528965,2750,2750,2750,2750,0
20241106,125800,268528965,2750,2760,2780,2750,1407
20241106,125700,264657915,2750,2755,2755,2750,702
20241106,125600,262727410,2750,2750,2750,2750,1
20241106,125500,262724660,2750,2750,2750,2750,332
20241106,125400,261811660,2750,2750,2750,2750,0
20241106,125300,261811660,2750,2755,2755,2750,150
20241106,125200,261398520,2765,2765,2765,2765,379
20241106,125100,260350585,2780,2765,2780,2765,288
20241106,125000,259552765,2760,2750,2760,2750,3589
20241106,124900,249654055,2745,2755,2755,2745,1001
20241106,124800,246903800,2745,2755,2755,2745,4
20241106,124700,246892790,2755,2755,2755,2755,3
20241106,124600,246884525,2760,2760,2780,2750,1342
20241106,124500,243193890,2780,2775,2785,2760,502
20241106,124400,241800295,2785,2785,2785,2785,0
20241106,124300,241800295,2785,2785,2785,2785,0
20241106,124200,241800295,2785,2780,2785,2775,372
20241106,124100,240767925,2785,2780,2785,2770,128
20241106,124000,240412070,2780,2775,2790,2775,64
20241106,123900,240234150,2795,2760,2795,2760,719
20241106,123800,238245710,2760,2760,2760,2760,10
20241106,123700,238218110,2760,2750,2760,2750,22
20241106,123600,238157590,2750,2750,2750,2750,330
20241106,123500,237250090,2750,2755,2760,2750,1671
20241106,123400,232650280,2755,2760,2760,2755,2159
20241106,123300,226692425,2765,2765,2765,2765,650
20241106,123200,224895175,2765,2765,2765,2765,0
20241106,123100,224895175,2765,2765,2765,2765,49
20241106,123000,224759690,2765,2775,2775,2765,1929
20241106,122900,219419480,2775,2775,2775,2775,500
20241106,122800,218031980,2780,2780,2780,2780,10
20241106,122700,218004180,2780,2775,2780,2775,5640
20241106,122600,202341130,2780,2785,2785,2780,4000
20241106,122500,191216130,2790,2790,2790,2790,10
20241106,122400,191188230,2795,2795,2795,2795,2
20241106,122300,191182640,2795,2785,2795,2785,1794
20241106,122200,186177130,2790,2790,2790,2790,0
20241106,122100,186177130,2790,2790,2790,2790,0
20241106,122000,186177130,2790,2790,2790,2790,1
20241106,121900,186174340,2785,2780,2785,2780,855
20241106,121800,183796315,2790,2795,2795,2790,3688
20241106,121700,173497670,2795,2795,2795,2795,0
20241106,121600,173497670,2795,2800,2800,2795,698
20241106,121500,171544270,2805,2805,2805,2805,1310
20241106,121400,167869720,2815,2810,2815,2805,37
20241106,121300,167765800,2805,2805,2805,2805,0
20241106,121200,167765800,2805,2805,2805,2805,12
20241106,121100,167732140,2815,2810,2815,2810,119
20241106,121000,167397300,2810,2810,2815,2810,224
20241106,120900,166766865,2810,2810,2810,2810,0
20241106,120800,166766865,2810,2810,2815,2810,1506
20241106,120700,162535000,2800,2805,2805,2800,2999
20241106,120600,154125255,2810,2810,2810,2810,10
20241106,120500,154097155,2810,2825,2825,2810,4987
20241106,120400,140031770,2830,2830,2830,2830,0
20241106,120300,140031770,2830,2830,2830,2830,806
20241106,120200,137750790,2830,2825,2830,2825,590
20241106,120100,136081590,2825,2825,2825,2825,350
20241106,120000,135092840,2830,2830,2830,2830,1873
20241106,115900,129792250,2840,2840,2840,2840,1300
20241106,115800,126100250,2840,2840,2840,2840,0
20241106,115700,126100250,2840,2840,2840,2835,4
20241106,115600,126088895,2830,2830,2830,2830,83
20241106,115500,125854005,2840,2840,2840,2840,0
20241106,115400,125854005,2840,2840,2840,2840,8
20241106,115300,125831285,2840,2840,2840,2840,1
20241106,115200,125828445,2835,2835,2835,2835,0
20241106,115100,125828445,2835,2835,2835,2835,0
20241106,115000,125828445,2835,2835,2835,2835,1310
20241106,114900,122114595,2835,2835,2835,2835,500
20241106,114800,120697095,2835,2835,2835,2835,0
20241106,114700,120697095,2835,2840,2840,2835,1578
20241106,114600,116223460,2845,2845,2845,2845,0
20241106,114500,116223460,2845,2845,2845,2845,81
20241106,114400,115993015,2865,2835,2865,2835,2910
20241106,114300,107722915,2835,2840,2840,2830,2655
20241106,114200,100184675,2845,2855,2865,2845,2490
20241106,114100,93100570,2850,2850,2850,2850,1000
20241106,114000,90250570,2865,2850,2865,2850,3
20241106,113900,90242005,2850,2850,2850,2850,0
20241106,113800,90242005,2850,2850,2850,2850,1
20241106,113700,90239155,2840,2875,2875,2840,2358
20241106,113600,83519530,2870,2875,2875,2870,12
20241106,113500,83485040,2875,2875,2875,2875,0
20241106,113400,83485040,2875,2875,2875,2875,0
20241106,113300,83485040,2875,2875,2875,2875,0
20241106,113200,83485040,2875,2875,2875,2875,1
20241106,113100,83482165,2875,2875,2875,2875,0
20241106,113000,83482165,2875,2875,2875,2875,0
20241106,112900,83482165,2875,2875,2875,2875,0
20241106,112800,83482165,2875,2875,2875,2875,0
20241106,112700,83482165,2875,2875,2875,2875,0
20241106,112600,83482165,2875,2875,2875,2875,0
20241106,112500,83482165,2875,2865,2875,2865,2
20241106,112400,83476425,2875,2875,2875,2875,1
20241106,112300,83473550,2880,2880,2880,2880,0
20241106,112200,83473550,2880,2880,2880,2880,0
20241106,112100,83473550,2880,2870,2880,2870,2
20241106,112000,83467800,2875,2875,2875,2875,0
20241106,111900,83467800,2875,2875,2875,2875,0
20241106,111800,83467800,2875,2875,2880,2870,6
20241106,111700,83450555,2880,2880,2880,2880,0
20241106,111600,83450555,2880,2880,2880,2880,0
20241106,111500,83450555,2880,2880,2880,2880,0
20241106,111400,83450555,2880,2880,2880,2880,1
20241106,111300,83447675,2880,2870,2880,2870,2
20241106,111200,83441925,2875,2870,2875,2870,558
20241106,111100,81840460,2870,2870,2870,2870,0
20241106,111000,81840460,2870,2870,2870,2870,10
20241106,110900,81811760,2870,2870,2870,2870,0
20241106,110800,81811760,2870,2870,2870,2870,0
20241106,110700,81811760,2870,2870,2870,2870,0
20241106,110600,81811760,2870,2870,2870,2870,0
20241106,110500,81811760,2870,2865,2870,2865,4119
20241106,110400,70010820,2865,2865,2865,2865,0
20241106,110300,70010820,2865,2860,2865,2855,389
20241106,110200,68900195,2865,2865,2865,2865,0
20241106,110100,68900195,2865,2865,2865,2865,0
20241106,110000,68900195,2865,2865,2865,2865,1177
20241106,105900,65528090,2870,2870,2870,2870,0
20241106,105800,65528090,2870,2870,2870,2870,1
20241106,105700,65525220,2870,2870,2870,2870,0
20241106,105600,65525220,2870,2870,2870,2870,0
20241106,105500,65525220,2870,2870,2870,2870,142
20241106,105400,65117680,2870,2870,2870,2870,0
20241106,105300,65117680,2870,2870,2870,2870,1
20241106,105200,65114810,2875,2875,2875,2875,0
20241106,105100,65114810,2875,2875,2875,2875,0
20241106,105000,65114810,2875,2875,2875,2875,1
20241106,104900,65111935,2870,2870,2870,2870,423
20241106,104800,63897925,2870,2870,2870,2870,0
20241106,104700,63897925,2870,2870,2870,2870,50
20241106,104600,63754425,2875,2875,2875,2870,98
20241106,104500,63472925,2875,2875,2875,2875,426
20241106,104400,62248175,2875,2875,2875,2875,0
20241106,104300,62248175,2875,2875,2875,2875,0
20241106,104200,62248175,2875,2875,2875,2875,0
20241106,104100,62248175,2875,2875,2875,2875,0
20241106,104000,62248175,2875,2870,2875,2870,1947
20241106,103900,56660280,2875,2875,2875,2875,0
20241106,103800,56660280,2875,2875,2875,2875,1
20241106,103700,56657405,2870,2870,2870,2870,100
20241106,103600,56370405,2870,2875,2875,2870,38
20241106,103500,56261160,2875,2870,2875,2870,211
20241106,103400,55655585,2870,2870,2870,2870,93
20241106,103300,55388675,2875,2875,2875,2875,0
20241106,103200,55388675,2875,2875,2875,2875,0
20241106,103100,55388675,2875,2875,2875,2875,0
20241106,103000,55388675,2875,2875,2875,2875,0
20241106,102900,55388675,2875,2875,2875,2875,0
20241106,102800,55388675,2875,2875,2875,2875,100
20241106,102700,55101175,2875,2875,2875,2875,0
20241106,102600,55101175,2875,2875,2875,2875,10
20241106,102500,55072425,2875,2870,2875,2865,101
20241106,102400,54783040,2875,2870,2875,2865,372
20241106,102300,53714230,2875,2875,2875,2875,0
20241106,102200,53714230,2875,2875,2875,2875,300
20241106,102100,52851730,2875,2875,2875,2875,300
20241106,102000,51989230,2875,2875,2875,2875,1
20241106,101900,51986355,2870,2860,2870,2855,1605
20241106,101800,47382065,2870,2870,2870,2870,0
20241106,101700,47382065,2870,2870,2870,2870,300
20241106,101600,46521065,2870,2865,2870,2865,250
20241106,101500,45804810,2865,2865,2865,2865,1
20241106,101400,45801945,2870,2870,2870,2870,0
20241106,101300,45801945,2870,2870,2870,2870,0
20241106,101200,45801945,2870,2870,2870,2865,3
20241106,101100,45793340,2865,2870,2870,2865,503
20241106,101000,44352235,2870,2870,2870,2870,26
20241106,100900,44277615,2875,2875,2875,2875,0
20241106,100800,44277615,2875,2875,2875,2875,0
20241106,100700,44277615,2875,2875,2875,2875,3
20241106,100600,44268990,2870,2870,2870,2870,30
20241106,100500,44182890,2875,2870,2875,2870,2
20241106,100400,44177145,2875,2855,2875,2855,102
20241106,100300,43885910,2860,2860,2860,2860,0
20241106,100200,43885910,2860,2860,2860,2860,419
20241106,100100,42687570,2865,2860,2865,2860,3
20241106,100000,42678985,2860,2860,2860,2860,53
20241106,095900,42527405,2860,2865,2865,2860,575
20241106,095800,40882900,2870,2870,2870,2870,47
20241106,095700,40748010,2865,2865,2865,2865,1
20241106,095600,40745145,2875,2865,2875,2860,356
20241106,095500,39724925,2870,2865,2870,2860,350
20241106,095400,38723430,2865,2865,2865,2865,2
20241106,095300,38717700,2875,2875,2875,2875,0
20241106,095200,38717700,2875,2875,2875,2875,0
20241106,095100,38717700,2875,2870,2875,2865,699
20241106,095000,36712565,2885,2885,2885,2885,0
20241106,094900,36712565,2885,2875,2885,2875,5
20241106,094800,36698170,2885,2870,2885,2865,257
20241106,094700,35960665,2870,2875,2875,2870,33
20241106,094600,35865940,2875,2880,2880,2875,58
20241106,094500,35699150,2880,2880,2880,2880,0
20241106,094400,35699150,2880,2885,2885,2880,169
20241106,094300,35211780,2880,2870,2880,2870,161
20241106,094200,34749510,2870,2880,2880,2870,261
20241106,094100,33999130,2880,2870,2880,2870,211
20241106,094000,33393550,2875,2875,2875,2875,761
20241106,093900,31205675,2880,2885,2885,2880,2
20241106,093800,31199910,2875,2875,2875,2875,100
20241106,093700,30912410,2885,2885,2885,2885,5
20241106,093600,30897985,2895,2895,2895,2895,0
20241106,093500,30897985,2895,2895,2895,2895,0
20241106,093400,30897985,2895,2895,2895,2895,0
20241106,093300,30897985,2895,2895,2895,2895,81
20241106,093200,30663490,2895,2890,2895,2890,1149
20241106,093100,27342030,2890,2890,2890,2890,803
20241106,093000,25021360,2880,2880,2880,2880,0
20241106,092900,25021360,2880,2880,2880,2880,0
20241106,092800,25021360,2880,2880,2880,2880,335
20241106,092700,24056560,2885,2885,2885,2885,134
20241106,092600,23669970,2885,2885,2885,2885,348
20241106,092500,22665990,2890,2890,2890,2890,226
20241106,092400,22012850,2890,2890,2890,2890,1
20241106,092300,22009960,2875,2875,2875,2875,149
20241106,092200,21581585,2880,2875,2880,2875,471
20241106,092100,20227455,2885,2885,2885,2885,0
20241106,092000,20227455,2885,2885,2885,2880,7
20241106,091900,20207275,2875,2885,2885,2875,302
20241106,091800,19337735,2895,2895,2895,2895,0
20241106,091700,19337735,2895,2890,2895,2880,106
20241106,091600,19031905,2890,2890,2890,2890,4
20241106,091500,19020345,2890,2895,2895,2890,70
20241106,091400,18818040,2895,2900,2900,2890,1247
20241106,091300,15206310,2905,2905,2905,2905,310
20241106,091200,14305760,2905,2905,2905,2905,268
20241106,091100,13527220,2900,2900,2905,2900,433
20241106,091000,12271470,2895,2890,2895,2880,1905
20241106,090900,6757445,2880,2885,2895,2880,1111
20241106,090800,3553880,2885,2885,2885,2885,0
20241106,090700,3553880,2885,2885,2885,2880,180
20241106,090600,3034615,2885,2865,2890,2865,136
20241106,090500,2642690,2865,2865,2865,2865,0
20241106,090400,2642690,2865,2870,2870,2865,23
20241106,090300,2576695,2870,2865,2870,2860,647
20241106,090200,722695,2850,2850,2850,2850,1
20241106,090100,719845,2865,2870,2870,2865,119
20241106,090000,378410,2870,2845,2870,2845,133