KissMeData/200470/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,203300,420054640,2700,2700,2700,2700,703
20241108,203200,420054640,2700,2700,2700,2700,0
20241108,203100,420054640,2700,2700,2700,2700,0
20241108,203000,420054640,2700,2700,2700,2700,0
20241108,202900,420054640,2700,2700,2700,2700,0
20241108,202800,420054640,2700,2700,2700,2700,0
20241108,202700,420054640,2700,2700,2700,2700,0
20241108,202600,420054640,2700,2700,2700,2700,0
20241108,202500,420054640,2700,2700,2700,2700,0
20241108,202400,420054640,2700,2700,2700,2700,0
20241108,202300,420054640,2700,2700,2700,2700,0
20241108,202200,420054640,2700,2700,2700,2700,0
20241108,202100,420054640,2700,2700,2700,2700,0
20241108,202000,420054640,2700,2700,2700,2700,0
20241108,201900,420054640,2700,2700,2700,2700,0
20241108,201800,420054640,2700,2700,2700,2700,0
20241108,201700,420054640,2700,2700,2700,2700,0
20241108,201600,420054640,2700,2700,2700,2700,0
20241108,201500,420054640,2700,2700,2700,2700,0
20241108,201400,420054640,2700,2700,2700,2700,0
20241108,201300,420054640,2700,2700,2700,2700,0
20241108,201200,420054640,2700,2700,2700,2700,0
20241108,201100,420054640,2700,2700,2700,2700,0
20241108,201000,420054640,2700,2700,2700,2700,0
20241108,200900,420054640,2700,2700,2700,2700,0
20241108,200800,420054640,2700,2700,2700,2700,0
20241108,200700,420054640,2700,2700,2700,2700,0
20241108,200600,420054640,2700,2700,2700,2700,0
20241108,200500,420054640,2700,2700,2700,2700,0
20241108,200400,420054640,2700,2700,2700,2700,0
20241108,200300,420054640,2700,2700,2700,2700,703
20241108,200200,420054640,2700,2700,2700,2700,0
20241108,200100,420054640,2700,2700,2700,2700,0
20241108,200000,420054640,2700,2700,2700,2700,0
20241108,195900,420054640,2700,2700,2700,2700,0
20241108,195800,420054640,2700,2700,2700,2700,0
20241108,195700,420054640,2700,2700,2700,2700,0
20241108,195600,420054640,2700,2700,2700,2700,0
20241108,195500,420054640,2700,2700,2700,2700,0
20241108,195400,420054640,2700,2700,2700,2700,0
20241108,195300,420054640,2700,2700,2700,2700,0
20241108,195200,420054640,2700,2700,2700,2700,0
20241108,195100,420054640,2700,2700,2700,2700,0
20241108,195000,420054640,2700,2700,2700,2700,0
20241108,194900,420054640,2700,2700,2700,2700,0
20241108,194800,420054640,2700,2700,2700,2700,0
20241108,194700,420054640,2700,2700,2700,2700,0
20241108,194600,420054640,2700,2700,2700,2700,0
20241108,194500,420054640,2700,2700,2700,2700,0
20241108,194400,420054640,2700,2700,2700,2700,0
20241108,194300,420054640,2700,2700,2700,2700,0
20241108,194200,420054640,2700,2700,2700,2700,0
20241108,194100,420054640,2700,2700,2700,2700,0
20241108,194000,420054640,2700,2700,2700,2700,0
20241108,193900,420054640,2700,2700,2700,2700,0
20241108,193800,420054640,2700,2700,2700,2700,0
20241108,193700,420054640,2700,2700,2700,2700,0
20241108,193600,420054640,2700,2700,2700,2700,0
20241108,193500,420054640,2700,2700,2700,2700,0
20241108,193400,420054640,2700,2700,2700,2700,0
20241108,193300,420054640,2700,2700,2700,2700,703
20241108,193200,420054640,2700,2700,2700,2700,0
20241108,193100,420054640,2700,2700,2700,2700,0
20241108,193000,420054640,2700,2700,2700,2700,0
20241108,192900,420054640,2700,2700,2700,2700,0
20241108,192800,420054640,2700,2700,2700,2700,0
20241108,192700,420054640,2700,2700,2700,2700,0
20241108,192600,420054640,2700,2700,2700,2700,0
20241108,192500,420054640,2700,2700,2700,2700,0
20241108,192400,420054640,2700,2700,2700,2700,0
20241108,192300,420054640,2700,2700,2700,2700,0
20241108,192200,420054640,2700,2700,2700,2700,0
20241108,192100,420054640,2700,2700,2700,2700,0
20241108,192000,420054640,2700,2700,2700,2700,0
20241108,191900,420054640,2700,2700,2700,2700,0
20241108,191800,420054640,2700,2700,2700,2700,0
20241108,191700,420054640,2700,2700,2700,2700,0
20241108,191600,420054640,2700,2700,2700,2700,0
20241108,191500,420054640,2700,2700,2700,2700,0
20241108,191400,420054640,2700,2700,2700,2700,0
20241108,191300,420054640,2700,2700,2700,2700,0
20241108,191200,420054640,2700,2700,2700,2700,0
20241108,191100,420054640,2700,2700,2700,2700,0
20241108,191000,420054640,2700,2700,2700,2700,0
20241108,190900,420054640,2700,2700,2700,2700,0
20241108,190800,420054640,2700,2700,2700,2700,0
20241108,190700,420054640,2700,2700,2700,2700,0
20241108,190600,420054640,2700,2700,2700,2700,0
20241108,190500,420054640,2700,2700,2700,2700,0
20241108,190400,420054640,2700,2700,2700,2700,0
20241108,190300,420054640,2700,2700,2700,2700,703
20241108,190200,420054640,2700,2700,2700,2700,0
20241108,190100,420054640,2700,2700,2700,2700,0
20241108,190000,420054640,2700,2700,2700,2700,0
20241108,185900,420054640,2700,2700,2700,2700,0
20241108,185800,420054640,2700,2700,2700,2700,0
20241108,185700,420054640,2700,2700,2700,2700,0
20241108,185600,420054640,2700,2700,2700,2700,0
20241108,185500,420054640,2700,2700,2700,2700,0
20241108,185400,420054640,2700,2700,2700,2700,0
20241108,185300,420054640,2700,2700,2700,2700,0
20241108,185200,420054640,2700,2700,2700,2700,0
20241108,185100,420054640,2700,2700,2700,2700,0
20241108,185000,420054640,2700,2700,2700,2700,0
20241108,184900,420054640,2700,2700,2700,2700,0
20241108,184800,420054640,2700,2700,2700,2700,0
20241108,184700,420054640,2700,2700,2700,2700,0
20241108,184600,420054640,2700,2700,2700,2700,0
20241108,184500,420054640,2700,2700,2700,2700,0
20241108,184400,420054640,2700,2700,2700,2700,0
20241108,184300,420054640,2700,2700,2700,2700,0
20241108,184200,420054640,2700,2700,2700,2700,0
20241108,184100,420054640,2700,2700,2700,2700,0
20241108,184000,420054640,2700,2700,2700,2700,0
20241108,183900,420054640,2700,2700,2700,2700,0
20241108,183800,420054640,2700,2700,2700,2700,0
20241108,183700,420054640,2700,2700,2700,2700,0
20241108,183600,420054640,2700,2700,2700,2700,0
20241108,183500,420054640,2700,2700,2700,2700,0
20241108,183400,420054640,2700,2700,2700,2700,0
20241108,183300,420054640,2700,2700,2700,2700,703
20241108,183200,420054640,2700,2700,2700,2700,0
20241108,183100,420054640,2700,2700,2700,2700,0
20241108,183000,420054640,2700,2700,2700,2700,0
20241108,182900,420054640,2700,2700,2700,2700,0
20241108,182800,420054640,2700,2700,2700,2700,0
20241108,182700,420054640,2700,2700,2700,2700,0
20241108,182600,420054640,2700,2700,2700,2700,0
20241108,182500,420054640,2700,2700,2700,2700,0
20241108,182400,420054640,2700,2700,2700,2700,0
20241108,182300,420054640,2700,2700,2700,2700,0
20241108,182200,420054640,2700,2700,2700,2700,0
20241108,182100,420054640,2700,2700,2700,2700,0
20241108,182000,420054640,2700,2700,2700,2700,0
20241108,181900,420054640,2700,2700,2700,2700,0
20241108,181800,420054640,2700,2700,2700,2700,0
20241108,181700,420054640,2700,2700,2700,2700,0
20241108,181600,420054640,2700,2700,2700,2700,0
20241108,181500,420054640,2700,2700,2700,2700,0
20241108,181400,420054640,2700,2700,2700,2700,0
20241108,181300,420054640,2700,2700,2700,2700,0
20241108,181200,420054640,2700,2700,2700,2700,0
20241108,181100,420054640,2700,2700,2700,2700,0
20241108,181000,420054640,2700,2700,2700,2700,0
20241108,180900,420054640,2700,2700,2700,2700,0
20241108,180800,420054640,2700,2700,2700,2700,0
20241108,180700,420054640,2700,2700,2700,2700,0
20241108,180600,420054640,2700,2700,2700,2700,0
20241108,180500,420054640,2700,2700,2700,2700,0
20241108,180400,420054640,2700,2700,2700,2700,0
20241108,180300,420054640,2700,2700,2700,2700,703
20241108,180200,420054640,2700,2700,2700,2700,0
20241108,180100,420054640,2700,2700,2700,2700,0
20241108,180000,420054640,2700,2700,2700,2700,0
20241108,175900,420054640,2700,2700,2700,2700,0
20241108,175800,420054640,2700,2700,2700,2700,0
20241108,175700,420054640,2700,2700,2700,2700,0
20241108,175600,420054640,2700,2700,2700,2700,0
20241108,175500,420054640,2700,2700,2700,2700,0
20241108,175400,420054640,2700,2700,2700,2700,0
20241108,175300,420054640,2700,2700,2700,2700,0
20241108,175200,420054640,2700,2700,2700,2700,0
20241108,175100,420054640,2700,2700,2700,2700,0
20241108,175000,420054640,2700,2700,2700,2700,0
20241108,174900,420054640,2700,2700,2700,2700,0
20241108,174800,420054640,2700,2700,2700,2700,0
20241108,174700,420054640,2700,2700,2700,2700,0
20241108,174600,420054640,2700,2700,2700,2700,0
20241108,174500,420054640,2700,2700,2700,2700,0
20241108,174400,420054640,2700,2700,2700,2700,0
20241108,174300,420054640,2700,2700,2700,2700,0
20241108,174200,420054640,2700,2700,2700,2700,0
20241108,174100,420054640,2700,2700,2700,2700,0
20241108,174000,420054640,2700,2700,2700,2700,0
20241108,173900,420054640,2700,2700,2700,2700,0
20241108,173800,420054640,2700,2700,2700,2700,0
20241108,173700,420054640,2700,2700,2700,2700,0
20241108,173600,420054640,2700,2700,2700,2700,0
20241108,173500,420054640,2700,2700,2700,2700,0
20241108,173400,420054640,2700,2700,2700,2700,0
20241108,173300,420054640,2700,2700,2700,2700,703
20241108,173200,420054640,2700,2700,2700,2700,0
20241108,173100,420054640,2700,2700,2700,2700,0
20241108,173000,420054640,2700,2700,2700,2700,0
20241108,172900,420054640,2700,2700,2700,2700,0
20241108,172800,420054640,2700,2700,2700,2700,0
20241108,172700,420054640,2700,2700,2700,2700,0
20241108,172600,420054640,2700,2700,2700,2700,0
20241108,172500,420054640,2700,2700,2700,2700,0
20241108,172400,420054640,2700,2700,2700,2700,0
20241108,172300,420054640,2700,2700,2700,2700,0
20241108,172200,420054640,2700,2700,2700,2700,0
20241108,172100,420054640,2700,2700,2700,2700,0
20241108,172000,420054640,2700,2700,2700,2700,0
20241108,171900,420054640,2700,2700,2700,2700,0
20241108,171800,420054640,2700,2700,2700,2700,0
20241108,171700,420054640,2700,2700,2700,2700,0
20241108,171600,420054640,2700,2700,2700,2700,0
20241108,171500,420054640,2700,2700,2700,2700,0
20241108,171400,420054640,2700,2700,2700,2700,0
20241108,171300,420054640,2700,2700,2700,2700,0
20241108,171200,420054640,2700,2700,2700,2700,0
20241108,171100,420054640,2700,2700,2700,2700,0
20241108,171000,420054640,2700,2700,2700,2700,0
20241108,170900,420054640,2700,2700,2700,2700,0
20241108,170800,420054640,2700,2700,2700,2700,0
20241108,170700,420054640,2700,2700,2700,2700,0
20241108,170600,420054640,2700,2700,2700,2700,0
20241108,170500,420054640,2700,2700,2700,2700,0
20241108,170400,420054640,2700,2700,2700,2700,0
20241108,170300,420054640,2700,2700,2700,2700,703
20241108,170200,420054640,2700,2700,2700,2700,0
20241108,170100,420054640,2700,2700,2700,2700,0
20241108,170000,420054640,2700,2700,2700,2700,0
20241108,165900,420054640,2700,2700,2700,2700,0
20241108,165800,420054640,2700,2700,2700,2700,0
20241108,165700,420054640,2700,2700,2700,2700,0
20241108,165600,420054640,2700,2700,2700,2700,0
20241108,165500,420054640,2700,2700,2700,2700,0
20241108,165400,420054640,2700,2700,2700,2700,0
20241108,165300,420054640,2700,2700,2700,2700,0
20241108,165200,420054640,2700,2700,2700,2700,0
20241108,165100,420054640,2700,2700,2700,2700,0
20241108,165000,420054640,2700,2700,2700,2700,0
20241108,164900,420054640,2700,2700,2700,2700,0
20241108,164800,420054640,2700,2700,2700,2700,0
20241108,164700,420054640,2700,2700,2700,2700,0
20241108,164600,420054640,2700,2700,2700,2700,0
20241108,164500,420054640,2700,2700,2700,2700,0
20241108,164400,420054640,2700,2700,2700,2700,0
20241108,164300,420054640,2700,2700,2700,2700,0
20241108,164200,420054640,2700,2700,2700,2700,0
20241108,164100,420054640,2700,2700,2700,2700,0
20241108,164000,420054640,2700,2700,2700,2700,0
20241108,163900,420054640,2700,2700,2700,2700,0
20241108,163800,420054640,2700,2700,2700,2700,0
20241108,163700,420054640,2700,2700,2700,2700,0
20241108,163600,420054640,2700,2700,2700,2700,0
20241108,163500,420054640,2700,2700,2700,2700,0
20241108,163400,420054640,2700,2700,2700,2700,0
20241108,163300,420054640,2700,2700,2700,2700,703
20241108,163200,420054640,2700,2700,2700,2700,0
20241108,163100,420054640,2700,2700,2700,2700,0
20241108,163000,420054640,2700,2700,2700,2700,0
20241108,162900,420054640,2700,2700,2700,2700,0
20241108,162800,420054640,2700,2700,2700,2700,0
20241108,162700,420054640,2700,2700,2700,2700,0
20241108,162600,420054640,2700,2700,2700,2700,0
20241108,162500,420054640,2700,2700,2700,2700,0
20241108,162400,420054640,2700,2700,2700,2700,0
20241108,162300,420054640,2700,2700,2700,2700,0
20241108,162200,420054640,2700,2700,2700,2700,0
20241108,162100,420054640,2700,2700,2700,2700,0
20241108,162000,420054640,2700,2700,2700,2700,0
20241108,161900,420054640,2700,2700,2700,2700,0
20241108,161800,420054640,2700,2700,2700,2700,0
20241108,161700,420054640,2700,2700,2700,2700,0
20241108,161600,420054640,2700,2700,2700,2700,0
20241108,161500,420054640,2700,2700,2700,2700,0
20241108,161400,420054640,2700,2700,2700,2700,0
20241108,161300,420054640,2700,2700,2700,2700,0
20241108,161200,420054640,2700,2700,2700,2700,0
20241108,161100,420054640,2700,2700,2700,2700,0
20241108,161000,420054640,2700,2700,2700,2700,0
20241108,160900,420054640,2700,2700,2700,2700,0
20241108,160800,420054640,2700,2700,2700,2700,0
20241108,160700,420054640,2700,2700,2700,2700,0
20241108,160600,420054640,2700,2700,2700,2700,0
20241108,160500,420054640,2700,2700,2700,2700,0
20241108,160400,420054640,2700,2700,2700,2700,0
20241108,160300,420054640,2700,2700,2700,2700,703
20241108,160200,420054640,2700,2700,2700,2700,0
20241108,160100,420054640,2700,2700,2700,2700,0
20241108,160000,420054640,2700,2700,2700,2700,0
20241108,155900,420054640,2700,2700,2700,2700,0
20241108,155800,420054640,2700,2700,2700,2700,0
20241108,155700,420054640,2700,2700,2700,2700,0
20241108,155600,420054640,2700,2700,2700,2700,0
20241108,155500,420054640,2700,2700,2700,2700,0
20241108,155400,420054640,2700,2700,2700,2700,0
20241108,155300,420054640,2700,2700,2700,2700,0
20241108,155200,420054640,2700,2700,2700,2700,0
20241108,155100,420054640,2700,2700,2700,2700,0
20241108,155000,420054640,2700,2700,2700,2700,0
20241108,154900,420054640,2700,2700,2700,2700,0
20241108,154800,420054640,2700,2700,2700,2700,0
20241108,154700,420054640,2700,2700,2700,2700,0
20241108,154600,420054640,2700,2700,2700,2700,0
20241108,154500,420054640,2700,2700,2700,2700,0
20241108,154400,420054640,2700,2700,2700,2700,0
20241108,154300,420054640,2700,2700,2700,2700,0
20241108,154200,420054640,2700,2700,2700,2700,0
20241108,154100,420054640,2700,2700,2700,2700,0
20241108,154000,420054640,2700,2700,2700,2700,0
20241108,153900,420054640,2700,2700,2700,2700,0
20241108,153800,420054640,2700,2700,2700,2700,0
20241108,153700,420054640,2700,2700,2700,2700,0
20241108,153600,420054640,2700,2700,2700,2700,0
20241108,153500,420054640,2700,2700,2700,2700,0
20241108,153400,420054640,2700,2700,2700,2700,0
20241108,153300,420054640,2700,2700,2700,2700,703
20241108,153200,420054640,2700,2700,2700,2700,0
20241108,153100,420054640,2700,2700,2700,2700,0
20241108,153000,420054640,2700,2700,2700,2700,703
20241108,152900,418156540,2700,2700,2700,2700,0
20241108,152800,418156540,2700,2700,2700,2700,0
20241108,152700,418156540,2700,2700,2700,2700,0
20241108,152600,418156540,2700,2700,2700,2700,0
20241108,152500,418156540,2700,2700,2700,2700,0
20241108,152400,418156540,2700,2700,2700,2700,0
20241108,152300,418156540,2700,2700,2700,2700,0
20241108,152200,418156540,2700,2700,2700,2700,0
20241108,152100,418156540,2700,2700,2700,2700,0
20241108,152000,418156540,2700,2700,2700,2700,0
20241108,151900,418156540,2700,2685,2700,2685,135
20241108,151800,417792525,2685,2700,2700,2685,1052
20241108,151700,414967875,2685,2685,2685,2685,20
20241108,151600,414914175,2700,2685,2700,2685,4
20241108,151500,414903420,2700,2690,2700,2690,2701
20241108,151400,407624710,2680,2680,2680,2680,140
20241108,151300,407249510,2690,2690,2690,2690,0
20241108,151200,407249510,2690,2685,2690,2685,430
20241108,151100,406094955,2685,2685,2685,2685,160
20241108,151000,405665355,2685,2685,2685,2685,10
20241108,150900,405638505,2685,2690,2690,2685,109
20241108,150800,405345590,2690,2690,2690,2690,0
20241108,150700,405345590,2690,2690,2690,2690,49
20241108,150600,405213780,2695,2695,2695,2695,0
20241108,150500,405213780,2695,2695,2695,2695,0
20241108,150400,405213780,2695,2685,2695,2685,682
20241108,150300,403382600,2695,2685,2695,2685,3
20241108,150200,403374525,2705,2705,2705,2705,0
20241108,150100,403374525,2705,2690,2705,2690,1930
20241108,150000,398182795,2680,2690,2690,2680,2704
20241108,145900,390917875,2695,2690,2695,2690,530
20241108,145800,389489675,2700,2700,2700,2700,0
20241108,145700,389489675,2700,2700,2700,2700,1
20241108,145600,389486975,2695,2695,2695,2695,340
20241108,145500,388570675,2695,2695,2695,2695,1
20241108,145400,388567980,2690,2690,2690,2690,725
20241108,145300,386617730,2700,2690,2700,2690,2
20241108,145200,386612340,2700,2700,2700,2700,0
20241108,145100,386612340,2700,2695,2700,2685,7085
20241108,145000,367569315,2705,2705,2705,2705,1
20241108,144900,367566610,2695,2695,2695,2695,71
20241108,144800,367375265,2705,2705,2705,2705,0
20241108,144700,367375265,2705,2705,2705,2705,0
20241108,144600,367375265,2705,2705,2705,2705,0
20241108,144500,367375265,2705,2705,2705,2705,1
20241108,144400,367372560,2700,2700,2700,2700,662
20241108,144300,365585160,2700,2700,2700,2700,0
20241108,144200,365585160,2700,2700,2700,2700,0
20241108,144100,365585160,2700,2700,2700,2700,0
20241108,144000,365585160,2700,2700,2700,2700,515
20241108,143900,364194660,2700,2700,2700,2700,0
20241108,143800,364194660,2700,2695,2700,2695,1001
20241108,143700,361496960,2700,2700,2700,2700,0
20241108,143600,361496960,2700,2700,2700,2700,0
20241108,143500,361496960,2700,2700,2700,2700,0
20241108,143400,361496960,2700,2690,2700,2690,310
20241108,143300,360663040,2700,2700,2700,2695,488
20241108,143200,359347865,2695,2700,2700,2695,52
20241108,143100,359207715,2695,2695,2695,2695,0
20241108,143000,359207715,2695,2695,2695,2695,11
20241108,142900,359178070,2695,2695,2695,2695,200
20241108,142800,358639070,2700,2700,2700,2700,0
20241108,142700,358639070,2700,2700,2700,2700,0
20241108,142600,358639070,2700,2700,2700,2700,0
20241108,142500,358639070,2700,2700,2700,2700,0
20241108,142400,358639070,2700,2700,2700,2700,0
20241108,142300,358639070,2700,2700,2700,2700,4
20241108,142200,358628270,2710,2710,2710,2710,1
20241108,142100,358625560,2710,2710,2710,2710,0
20241108,142000,358625560,2710,2710,2710,2710,0
20241108,141900,358625560,2710,2710,2710,2710,0
20241108,141800,358625560,2710,2710,2710,2710,5
20241108,141700,358612010,2710,2700,2710,2700,139
20241108,141600,358236700,2710,2710,2710,2710,0
20241108,141500,358236700,2710,2710,2710,2710,0
20241108,141400,358236700,2710,2710,2710,2710,0
20241108,141300,358236700,2710,2710,2710,2710,2
20241108,141200,358231280,2715,2710,2715,2710,2
20241108,141100,358225855,2700,2700,2700,2700,100
20241108,141000,357955855,2700,2700,2700,2700,0
20241108,140900,357955855,2700,2700,2700,2700,0
20241108,140800,357955855,2700,2700,2700,2700,1
20241108,140700,357953155,2700,2700,2700,2700,282
20241108,140600,357191755,2715,2715,2715,2715,0
20241108,140500,357191755,2715,2700,2715,2700,12
20241108,140400,357159340,2700,2700,2700,2700,150
20241108,140300,356754340,2715,2715,2715,2715,0
20241108,140200,356754340,2715,2700,2715,2700,3
20241108,140100,356746225,2700,2695,2700,2695,2
20241108,140000,356740830,2700,2690,2700,2690,101
20241108,135900,356469130,2700,2700,2700,2700,3
20241108,135800,356461030,2695,2695,2695,2695,0
20241108,135700,356461030,2695,2695,2695,2695,295
20241108,135600,355666005,2680,2680,2680,2680,0
20241108,135500,355666005,2680,2680,2680,2680,0
20241108,135400,355666005,2680,2700,2700,2680,2606
20241108,135300,348663485,2695,2695,2695,2695,2396
20241108,135200,342206265,2700,2700,2700,2700,0
20241108,135100,342206265,2700,2695,2700,2695,521
20241108,135000,340802120,2695,2705,2705,2695,539
20241108,134900,339349505,2700,2705,2705,2700,2468
20241108,134800,332685590,2705,2705,2710,2705,19
20241108,134700,332634190,2700,2700,2700,2700,0
20241108,134600,332634190,2700,2700,2700,2700,0
20241108,134500,332634190,2700,2700,2700,2700,0
20241108,134400,332634190,2700,2700,2700,2700,0
20241108,134300,332634190,2700,2700,2700,2700,0
20241108,134200,332634190,2700,2700,2700,2700,0
20241108,134100,332634190,2700,2700,2700,2700,30
20241108,134000,332553190,2700,2700,2700,2700,0
20241108,133900,332553190,2700,2700,2700,2700,0
20241108,133800,332553190,2700,2700,2700,2700,50
20241108,133700,332418190,2700,2700,2700,2700,0
20241108,133600,332418190,2700,2700,2700,2700,0
20241108,133500,332418190,2700,2700,2700,2700,575
20241108,133400,330865690,2710,2710,2710,2710,0
20241108,133300,330865690,2710,2710,2710,2710,0
20241108,133200,330865690,2710,2710,2710,2710,0
20241108,133100,330865690,2710,2710,2710,2710,1
20241108,133000,330862980,2700,2700,2700,2700,3
20241108,132900,330854880,2700,2700,2700,2700,987
20241108,132800,328189980,2710,2710,2710,2710,1071
20241108,132700,325287570,2715,2715,2715,2715,0
20241108,132600,325287570,2715,2715,2715,2715,0
20241108,132500,325287570,2715,2715,2715,2715,0
20241108,132400,325287570,2715,2715,2715,2700,1002
20241108,132300,322582140,2700,2710,2715,2700,187
20241108,132200,322077195,2700,2700,2700,2700,0
20241108,132100,322077195,2700,2700,2700,2700,0
20241108,132000,322077195,2700,2700,2700,2700,10
20241108,131900,322050195,2720,2720,2720,2720,0
20241108,131800,322050195,2720,2720,2720,2720,0
20241108,131700,322050195,2720,2710,2720,2705,1733
20241108,131600,317353700,2720,2720,2720,2720,0
20241108,131500,317353700,2720,2720,2720,2720,0
20241108,131400,317353700,2720,2720,2720,2720,0
20241108,131300,317353700,2720,2720,2720,2720,100
20241108,131200,317081700,2725,2725,2725,2725,0
20241108,131100,317081700,2725,2725,2725,2725,0
20241108,131000,317081700,2725,2725,2725,2725,0
20241108,130900,317081700,2725,2725,2725,2725,0
20241108,130800,317081700,2725,2725,2725,2725,0
20241108,130700,317081700,2725,2725,2725,2725,0
20241108,130600,317081700,2725,2725,2725,2725,0
20241108,130500,317081700,2725,2725,2725,2725,0
20241108,130400,317081700,2725,2725,2725,2725,0
20241108,130300,317081700,2725,2725,2725,2725,0
20241108,130200,317081700,2725,2725,2725,2725,0
20241108,130100,317081700,2725,2715,2725,2715,33
20241108,130000,316992090,2725,2725,2725,2725,0
20241108,125900,316992090,2725,2725,2725,2725,0
20241108,125800,316992090,2725,2725,2725,2725,0
20241108,125700,316992090,2725,2725,2725,2725,0
20241108,125600,316992090,2725,2725,2725,2725,1
20241108,125500,316989365,2720,2720,2720,2720,0
20241108,125400,316989365,2720,2720,2720,2720,183
20241108,125300,316491605,2720,2720,2720,2720,0
20241108,125200,316491605,2720,2720,2720,2720,0
20241108,125100,316491605,2720,2720,2720,2720,0
20241108,125000,316491605,2720,2720,2720,2720,1
20241108,124900,316488885,2720,2720,2720,2720,0
20241108,124800,316488885,2720,2720,2720,2720,0
20241108,124700,316488885,2720,2720,2720,2720,0
20241108,124600,316488885,2720,2720,2720,2720,0
20241108,124500,316488885,2720,2720,2720,2720,19
20241108,124400,316437205,2720,2720,2720,2720,0
20241108,124300,316437205,2720,2720,2720,2720,0
20241108,124200,316437205,2720,2720,2720,2720,995
20241108,124100,313730805,2715,2715,2715,2715,26
20241108,124000,313660215,2725,2725,2725,2725,0
20241108,123900,313660215,2725,2725,2725,2725,0
20241108,123800,313660215,2725,2725,2725,2725,0
20241108,123700,313660215,2725,2725,2725,2725,0
20241108,123600,313660215,2725,2720,2725,2720,2
20241108,123500,313654770,2715,2715,2715,2715,449
20241108,123400,312435735,2730,2730,2730,2730,0
20241108,123300,312435735,2730,2730,2730,2730,0
20241108,123200,312435735,2730,2730,2730,2730,0
20241108,123100,312435735,2730,2730,2730,2730,0
20241108,123000,312435735,2730,2725,2730,2725,2
20241108,122900,312430280,2715,2720,2720,2715,31
20241108,122800,312346110,2715,2720,2720,2715,11
20241108,122700,312316240,2715,2715,2715,2715,0
20241108,122600,312316240,2715,2715,2715,2715,201
20241108,122500,311770525,2715,2715,2715,2715,0
20241108,122400,311770525,2715,2715,2715,2715,0
20241108,122300,311770525,2715,2710,2715,2710,144
20241108,122200,311380280,2710,2710,2710,2710,0
20241108,122100,311380280,2710,2710,2710,2710,0
20241108,122000,311380280,2710,2710,2710,2710,0
20241108,121900,311380280,2710,2705,2710,2705,502
20241108,121800,310022360,2710,2710,2710,2710,11
20241108,121700,309992550,2705,2715,2715,2705,1192
20241108,121600,306756380,2735,2735,2735,2735,0
20241108,121500,306756380,2735,2720,2735,2720,261
20241108,121400,306046435,2735,2735,2735,2735,0
20241108,121300,306046435,2735,2715,2735,2715,491
20241108,121200,304707110,2715,2715,2715,2715,0
20241108,121100,304707110,2715,2715,2715,2715,2
20241108,121000,304701680,2710,2710,2710,2710,0
20241108,120900,304701680,2710,2710,2710,2710,0
20241108,120800,304701680,2710,2710,2710,2710,0
20241108,120700,304701680,2710,2705,2710,2705,551
20241108,120600,303208620,2705,2710,2710,2705,201
20241108,120500,302663915,2710,2710,2710,2710,600
20241108,120400,301037915,2710,2710,2710,2710,125
20241108,120300,300699165,2715,2715,2715,2715,100
20241108,120200,300427665,2715,2710,2715,2710,120
20241108,120100,300102365,2710,2710,2710,2710,49
20241108,120000,299969575,2715,2715,2715,2715,0
20241108,115900,299969575,2715,2720,2720,2715,69
20241108,115800,299781900,2730,2730,2730,2730,1
20241108,115700,299779170,2720,2720,2720,2720,0
20241108,115600,299779170,2720,2720,2720,2720,7
20241108,115500,299760130,2730,2720,2730,2720,71
20241108,115400,299566560,2720,2720,2730,2720,56
20241108,115300,299414230,2730,2730,2730,2730,0
20241108,115200,299414230,2730,2730,2730,2730,0
20241108,115100,299414230,2730,2730,2730,2730,0
20241108,115000,299414230,2730,2730,2730,2730,0
20241108,114900,299414230,2730,2730,2730,2730,0
20241108,114800,299414230,2730,2725,2730,2725,144
20241108,114700,299021175,2720,2720,2720,2720,0
20241108,114600,299021175,2720,2720,2720,2720,11
20241108,114500,298991255,2720,2720,2720,2720,0
20241108,114400,298991255,2720,2715,2720,2715,202
20241108,114300,298442815,2715,2715,2715,2715,120
20241108,114200,298117015,2715,2715,2715,2715,0
20241108,114100,298117015,2715,2715,2715,2715,0
20241108,114000,298117015,2715,2715,2715,2715,1
20241108,113900,298114300,2710,2710,2710,2710,0
20241108,113800,298114300,2710,2710,2710,2710,29
20241108,113700,298035710,2715,2715,2715,2715,0
20241108,113600,298035710,2715,2715,2715,2715,0
20241108,113500,298035710,2715,2715,2715,2715,0
20241108,113400,298035710,2715,2715,2715,2715,3
20241108,113300,298027565,2715,2715,2715,2715,2
20241108,113200,298022135,2710,2710,2710,2710,0
20241108,113100,298022135,2710,2710,2710,2710,21
20241108,113000,297965225,2710,2710,2710,2710,237
20241108,112900,297322955,2710,2710,2710,2710,0
20241108,112800,297322955,2710,2710,2710,2710,2
20241108,112700,297317535,2705,2705,2705,2700,3556
20241108,112600,287705025,2715,2715,2715,2715,2
20241108,112500,287699595,2705,2705,2705,2705,0
20241108,112400,287699595,2705,2705,2710,2705,49
20241108,112300,287567045,2715,2715,2715,2715,46
20241108,112200,287442155,2710,2715,2715,2710,121
20241108,112100,287113910,2715,2715,2715,2715,0
20241108,112000,287113910,2715,2715,2715,2715,800
20241108,111900,284941910,2715,2715,2715,2715,800
20241108,111800,282769910,2715,2715,2715,2715,55
20241108,111700,282620585,2715,2715,2715,2715,0
20241108,111600,282620585,2715,2715,2715,2715,1
20241108,111500,282617870,2710,2710,2715,2710,6
20241108,111400,282601605,2710,2710,2710,2710,200
20241108,111300,282059605,2710,2710,2715,2710,174
20241108,111200,281587940,2710,2710,2710,2710,1
20241108,111100,281585230,2710,2710,2710,2710,6
20241108,111000,281568970,2710,2710,2710,2710,1
20241108,110900,281566260,2705,2705,2705,2705,200
20241108,110800,281025260,2710,2710,2715,2700,682
20241108,110700,279183705,2705,2705,2705,2705,0
20241108,110600,279183705,2705,2705,2705,2705,500
20241108,110500,277831205,2705,2705,2705,2705,25
20241108,110400,277763580,2705,2715,2715,2705,7978
20241108,110300,256146635,2730,2730,2730,2730,94
20241108,110200,255890015,2730,2730,2730,2730,0
20241108,110100,255890015,2730,2730,2730,2730,100
20241108,110000,255617015,2730,2720,2730,2720,3701
20241108,105900,245514285,2715,2715,2715,2715,1
20241108,105800,245511570,2725,2725,2725,2725,0
20241108,105700,245511570,2725,2720,2725,2715,576
20241108,105600,243947705,2725,2725,2725,2725,0
20241108,105500,243947705,2725,2725,2725,2720,6
20241108,105400,243931370,2730,2730,2730,2730,0
20241108,105300,243931370,2730,2730,2730,2730,0
20241108,105200,243931370,2730,2730,2730,2730,0
20241108,105100,243931370,2730,2730,2730,2730,0
20241108,105000,243931370,2730,2730,2730,2730,2
20241108,104900,243925910,2735,2735,2735,2735,400
20241108,104800,242831910,2740,2735,2740,2735,11
20241108,104700,242801820,2735,2735,2735,2735,45
20241108,104600,242678745,2730,2725,2730,2725,3291
20241108,104500,233695505,2725,2725,2725,2715,512
20241108,104400,232302755,2725,2725,2725,2725,3
20241108,104300,232294580,2725,2725,2725,2725,0
20241108,104200,232294580,2725,2725,2725,2725,0
20241108,104100,232294580,2725,2725,2725,2725,0
20241108,104000,232294580,2725,2720,2725,2720,47
20241108,103900,232166730,2720,2720,2720,2720,48
20241108,103800,232036170,2720,2720,2720,2720,70
20241108,103700,231845770,2715,2725,2725,2715,426
20241108,103600,230687730,2725,2725,2725,2725,0
20241108,103500,230687730,2725,2725,2725,2725,4
20241108,103400,230676830,2725,2725,2725,2725,33
20241108,103300,230586905,2725,2725,2725,2725,1
20241108,103200,230584180,2725,2725,2725,2725,0
20241108,103100,230584180,2725,2725,2725,2725,0
20241108,103000,230584180,2725,2725,2725,2725,0
20241108,102900,230584180,2725,2725,2725,2725,1
20241108,102800,230581455,2720,2725,2725,2720,563
20241108,102700,229050090,2725,2725,2725,2725,1
20241108,102600,229047365,2730,2730,2730,2730,0
20241108,102500,229047365,2730,2730,2730,2730,0
20241108,102400,229047365,2730,2730,2730,2730,0
20241108,102300,229047365,2730,2730,2730,2730,0
20241108,102200,229047365,2730,2730,2730,2730,0
20241108,102100,229047365,2730,2725,2730,2725,20
20241108,102000,228992860,2730,2730,2730,2730,903
20241108,101900,226527670,2720,2725,2725,2720,2700
20241108,101800,219183650,2725,2725,2725,2725,397
20241108,101700,218101825,2725,2725,2725,2725,1
20241108,101600,218099100,2725,2725,2725,2725,0
20241108,101500,218099100,2725,2720,2725,2720,9
20241108,101400,218074610,2725,2725,2725,2725,300
20241108,101300,217257110,2725,2725,2725,2725,5
20241108,101200,217243485,2720,2725,2725,2720,386
20241108,101100,216193215,2730,2725,2735,2725,69
20241108,101000,216004850,2735,2730,2735,2730,14
20241108,100900,215966620,2735,2735,2740,2735,11
20241108,100800,215936530,2735,2735,2735,2735,90
20241108,100700,215690380,2735,2725,2740,2725,1646
20241108,100600,211204405,2720,2720,2720,2720,11
20241108,100500,211174485,2720,2720,2720,2720,231
20241108,100400,210546165,2720,2720,2720,2720,20
20241108,100300,210491765,2715,2720,2720,2710,8483
20241108,100200,187481555,2730,2730,2730,2730,16
20241108,100100,187437875,2730,2740,2745,2720,2006
20241108,100000,181973265,2735,2745,2745,2735,1058
20241108,095900,179079055,2750,2750,2750,2750,0
20241108,095800,179079055,2750,2750,2750,2750,1
20241108,095700,179076305,2750,2750,2750,2750,0
20241108,095600,179076305,2750,2750,2750,2750,0
20241108,095500,179076305,2750,2750,2750,2750,38
20241108,095400,178971805,2735,2735,2735,2735,0
20241108,095300,178971805,2735,2735,2735,2735,108
20241108,095200,178676425,2735,2735,2735,2735,0
20241108,095100,178676425,2735,2750,2750,2735,1349
20241108,095000,174983855,2755,2755,2755,2755,0
20241108,094900,174983855,2755,2745,2755,2745,4
20241108,094800,174972865,2740,2740,2740,2740,106
20241108,094700,174682425,2745,2745,2745,2745,0
20241108,094600,174682425,2745,2745,2755,2745,2859
20241108,094500,166829450,2750,2745,2750,2745,942
20241108,094400,164243410,2745,2740,2745,2740,160
20241108,094300,163805005,2730,2745,2750,2730,2331
20241108,094200,157423050,2755,2755,2755,2755,2
20241108,094100,157417540,2755,2745,2755,2745,3
20241108,094000,157409285,2755,2755,2755,2755,0
20241108,093900,157409285,2755,2755,2755,2740,37
20241108,093800,157307875,2745,2760,2760,2745,1726
20241108,093700,152558230,2770,2770,2770,2765,3
20241108,093600,152549925,2765,2765,2765,2765,0
20241108,093500,152549925,2765,2765,2765,2765,432
20241108,093400,151355445,2775,2770,2775,2760,318
20241108,093300,150476215,2770,2755,2770,2755,130
20241108,093200,150116845,2755,2755,2755,2755,100
20241108,093100,149841345,2755,2755,2755,2755,37
20241108,093000,149739410,2755,2755,2760,2755,1368
20241108,092900,145970550,2750,2750,2750,2750,1700
20241108,092800,141295550,2755,2755,2755,2755,76
20241108,092700,141086170,2755,2755,2755,2755,0
20241108,092600,141086170,2755,2760,2760,2755,72
20241108,092500,140887700,2765,2765,2765,2765,3
20241108,092400,140879405,2770,2765,2770,2765,261
20241108,092300,140157725,2775,2755,2775,2755,6
20241108,092200,140141095,2770,2755,2770,2755,2768
20241108,092100,132504225,2765,2775,2775,2765,896
20241108,092000,130020770,2785,2780,2785,2780,701
20241108,091900,128071985,2780,2790,2790,2780,358
20241108,091800,127074165,2790,2790,2790,2790,1
20241108,091700,127071375,2795,2790,2795,2790,205
20241108,091600,126498425,2790,2795,2800,2790,2160
20241108,091500,120466395,2800,2800,2800,2795,2577
20241108,091400,113251445,2800,2770,2800,2770,20544
20241108,091300,56043745,2765,2755,2765,2750,2455
20241108,091200,49272105,2755,2745,2760,2730,6863
20241108,091100,30465740,2745,2745,2750,2735,1077
20241108,091000,27509490,2745,2735,2745,2735,421
20241108,090900,26358045,2740,2745,2745,2730,229
20241108,090800,25732220,2740,2735,2740,2735,1310
20241108,090700,22143820,2735,2720,2735,2720,549
20241108,090600,20642605,2735,2725,2735,2725,1088
20241108,090500,17671880,2735,2735,2735,2735,1660
20241108,090400,13131780,2735,2720,2735,2720,2724
20241108,090300,5701405,2720,2715,2720,2715,141
20241108,090200,5318585,2720,2710,2720,2710,959
20241108,090100,2711820,2715,2710,2715,2710,819
20241108,090000,492310,2705,2705,2705,2705,182