KissMeData/217820/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,203900,157638695,2875,2875,2875,2875,806
20241107,203800,157638695,2875,2875,2875,2875,0
20241107,203700,157638695,2875,2875,2875,2875,0
20241107,203600,157638695,2875,2875,2875,2875,0
20241107,203500,157638695,2875,2875,2875,2875,0
20241107,203400,157638695,2875,2875,2875,2875,0
20241107,203300,157638695,2875,2875,2875,2875,0
20241107,203200,157638695,2875,2875,2875,2875,0
20241107,203100,157638695,2875,2875,2875,2875,0
20241107,203000,157638695,2875,2875,2875,2875,0
20241107,202900,157638695,2875,2875,2875,2875,0
20241107,202800,157638695,2875,2875,2875,2875,0
20241107,202700,157638695,2875,2875,2875,2875,0
20241107,202600,157638695,2875,2875,2875,2875,0
20241107,202500,157638695,2875,2875,2875,2875,0
20241107,202400,157638695,2875,2875,2875,2875,0
20241107,202300,157638695,2875,2875,2875,2875,0
20241107,202200,157638695,2875,2875,2875,2875,0
20241107,202100,157638695,2875,2875,2875,2875,0
20241107,202000,157638695,2875,2875,2875,2875,0
20241107,201900,157638695,2875,2875,2875,2875,0
20241107,201800,157638695,2875,2875,2875,2875,0
20241107,201700,157638695,2875,2875,2875,2875,0
20241107,201600,157638695,2875,2875,2875,2875,0
20241107,201500,157638695,2875,2875,2875,2875,0
20241107,201400,157638695,2875,2875,2875,2875,0
20241107,201300,157638695,2875,2875,2875,2875,0
20241107,201200,157638695,2875,2875,2875,2875,0
20241107,201100,157638695,2875,2875,2875,2875,0
20241107,201000,157638695,2875,2875,2875,2875,0
20241107,200900,157638695,2875,2875,2875,2875,806
20241107,200800,157638695,2875,2875,2875,2875,0
20241107,200700,157638695,2875,2875,2875,2875,0
20241107,200600,157638695,2875,2875,2875,2875,0
20241107,200500,157638695,2875,2875,2875,2875,0
20241107,200400,157638695,2875,2875,2875,2875,0
20241107,200300,157638695,2875,2875,2875,2875,0
20241107,200200,157638695,2875,2875,2875,2875,0
20241107,200100,157638695,2875,2875,2875,2875,0
20241107,200000,157638695,2875,2875,2875,2875,0
20241107,195900,157638695,2875,2875,2875,2875,0
20241107,195800,157638695,2875,2875,2875,2875,0
20241107,195700,157638695,2875,2875,2875,2875,0
20241107,195600,157638695,2875,2875,2875,2875,0
20241107,195500,157638695,2875,2875,2875,2875,0
20241107,195400,157638695,2875,2875,2875,2875,0
20241107,195300,157638695,2875,2875,2875,2875,0
20241107,195200,157638695,2875,2875,2875,2875,0
20241107,195100,157638695,2875,2875,2875,2875,0
20241107,195000,157638695,2875,2875,2875,2875,0
20241107,194900,157638695,2875,2875,2875,2875,0
20241107,194800,157638695,2875,2875,2875,2875,0
20241107,194700,157638695,2875,2875,2875,2875,0
20241107,194600,157638695,2875,2875,2875,2875,0
20241107,194500,157638695,2875,2875,2875,2875,0
20241107,194400,157638695,2875,2875,2875,2875,0
20241107,194300,157638695,2875,2875,2875,2875,0
20241107,194200,157638695,2875,2875,2875,2875,0
20241107,194100,157638695,2875,2875,2875,2875,0
20241107,194000,157638695,2875,2875,2875,2875,0
20241107,193900,157638695,2875,2875,2875,2875,806
20241107,193800,157638695,2875,2875,2875,2875,0
20241107,193700,157638695,2875,2875,2875,2875,0
20241107,193600,157638695,2875,2875,2875,2875,0
20241107,193500,157638695,2875,2875,2875,2875,0
20241107,193400,157638695,2875,2875,2875,2875,0
20241107,193300,157638695,2875,2875,2875,2875,0
20241107,193200,157638695,2875,2875,2875,2875,0
20241107,193100,157638695,2875,2875,2875,2875,0
20241107,193000,157638695,2875,2875,2875,2875,0
20241107,192900,157638695,2875,2875,2875,2875,0
20241107,192800,157638695,2875,2875,2875,2875,0
20241107,192700,157638695,2875,2875,2875,2875,0
20241107,192600,157638695,2875,2875,2875,2875,0
20241107,192500,157638695,2875,2875,2875,2875,0
20241107,192400,157638695,2875,2875,2875,2875,0
20241107,192300,157638695,2875,2875,2875,2875,0
20241107,192200,157638695,2875,2875,2875,2875,0
20241107,192100,157638695,2875,2875,2875,2875,0
20241107,192000,157638695,2875,2875,2875,2875,0
20241107,191900,157638695,2875,2875,2875,2875,0
20241107,191800,157638695,2875,2875,2875,2875,0
20241107,191700,157638695,2875,2875,2875,2875,0
20241107,191600,157638695,2875,2875,2875,2875,0
20241107,191500,157638695,2875,2875,2875,2875,0
20241107,191400,157638695,2875,2875,2875,2875,0
20241107,191300,157638695,2875,2875,2875,2875,0
20241107,191200,157638695,2875,2875,2875,2875,0
20241107,191100,157638695,2875,2875,2875,2875,0
20241107,191000,157638695,2875,2875,2875,2875,0
20241107,190900,157638695,2875,2875,2875,2875,806
20241107,190800,157638695,2875,2875,2875,2875,0
20241107,190700,157638695,2875,2875,2875,2875,0
20241107,190600,157638695,2875,2875,2875,2875,0
20241107,190500,157638695,2875,2875,2875,2875,0
20241107,190400,157638695,2875,2875,2875,2875,0
20241107,190300,157638695,2875,2875,2875,2875,0
20241107,190200,157638695,2875,2875,2875,2875,0
20241107,190100,157638695,2875,2875,2875,2875,0
20241107,190000,157638695,2875,2875,2875,2875,0
20241107,185900,157638695,2875,2875,2875,2875,0
20241107,185800,157638695,2875,2875,2875,2875,0
20241107,185700,157638695,2875,2875,2875,2875,0
20241107,185600,157638695,2875,2875,2875,2875,0
20241107,185500,157638695,2875,2875,2875,2875,0
20241107,185400,157638695,2875,2875,2875,2875,0
20241107,185300,157638695,2875,2875,2875,2875,0
20241107,185200,157638695,2875,2875,2875,2875,0
20241107,185100,157638695,2875,2875,2875,2875,0
20241107,185000,157638695,2875,2875,2875,2875,0
20241107,184900,157638695,2875,2875,2875,2875,0
20241107,184800,157638695,2875,2875,2875,2875,0
20241107,184700,157638695,2875,2875,2875,2875,0
20241107,184600,157638695,2875,2875,2875,2875,0
20241107,184500,157638695,2875,2875,2875,2875,0
20241107,184400,157638695,2875,2875,2875,2875,0
20241107,184300,157638695,2875,2875,2875,2875,0
20241107,184200,157638695,2875,2875,2875,2875,0
20241107,184100,157638695,2875,2875,2875,2875,0
20241107,184000,157638695,2875,2875,2875,2875,0
20241107,183900,157638695,2875,2875,2875,2875,806
20241107,183800,157638695,2875,2875,2875,2875,0
20241107,183700,157638695,2875,2875,2875,2875,0
20241107,183600,157638695,2875,2875,2875,2875,0
20241107,183500,157638695,2875,2875,2875,2875,0
20241107,183400,157638695,2875,2875,2875,2875,0
20241107,183300,157638695,2875,2875,2875,2875,0
20241107,183200,157638695,2875,2875,2875,2875,0
20241107,183100,157638695,2875,2875,2875,2875,0
20241107,183000,157638695,2875,2875,2875,2875,0
20241107,182900,157638695,2875,2875,2875,2875,0
20241107,182800,157638695,2875,2875,2875,2875,0
20241107,182700,157638695,2875,2875,2875,2875,0
20241107,182600,157638695,2875,2875,2875,2875,0
20241107,182500,157638695,2875,2875,2875,2875,0
20241107,182400,157638695,2875,2875,2875,2875,0
20241107,182300,157638695,2875,2875,2875,2875,0
20241107,182200,157638695,2875,2875,2875,2875,0
20241107,182100,157638695,2875,2875,2875,2875,0
20241107,182000,157638695,2875,2875,2875,2875,0
20241107,181900,157638695,2875,2875,2875,2875,0
20241107,181800,157638695,2875,2875,2875,2875,0
20241107,181700,157638695,2875,2875,2875,2875,0
20241107,181600,157638695,2875,2875,2875,2875,0
20241107,181500,157638695,2875,2875,2875,2875,0
20241107,181400,157638695,2875,2875,2875,2875,0
20241107,181300,157638695,2875,2875,2875,2875,0
20241107,181200,157638695,2875,2875,2875,2875,0
20241107,181100,157638695,2875,2875,2875,2875,0
20241107,181000,157638695,2875,2875,2875,2875,0
20241107,180900,157638695,2875,2875,2875,2875,806
20241107,180800,157638695,2875,2875,2875,2875,0
20241107,180700,157638695,2875,2875,2875,2875,0
20241107,180600,157638695,2875,2875,2875,2875,0
20241107,180500,157638695,2875,2875,2875,2875,0
20241107,180400,157638695,2875,2875,2875,2875,0
20241107,180300,157638695,2875,2875,2875,2875,0
20241107,180200,157638695,2875,2875,2875,2875,0
20241107,180100,157638695,2875,2875,2875,2875,0
20241107,180000,157638695,2875,2875,2875,2875,0
20241107,175900,157638695,2875,2875,2875,2875,0
20241107,175800,157638695,2875,2875,2875,2875,0
20241107,175700,157638695,2875,2875,2875,2875,0
20241107,175600,157638695,2875,2875,2875,2875,0
20241107,175500,157638695,2875,2875,2875,2875,0
20241107,175400,157638695,2875,2875,2875,2875,0
20241107,175300,157638695,2875,2875,2875,2875,0
20241107,175200,157638695,2875,2875,2875,2875,0
20241107,175100,157638695,2875,2875,2875,2875,0
20241107,175000,157638695,2875,2875,2875,2875,0
20241107,174900,157638695,2875,2875,2875,2875,0
20241107,174800,157638695,2875,2875,2875,2875,0
20241107,174700,157638695,2875,2875,2875,2875,0
20241107,174600,157638695,2875,2875,2875,2875,0
20241107,174500,157638695,2875,2875,2875,2875,0
20241107,174400,157638695,2875,2875,2875,2875,0
20241107,174300,157638695,2875,2875,2875,2875,0
20241107,174200,157638695,2875,2875,2875,2875,0
20241107,174100,157638695,2875,2875,2875,2875,0
20241107,174000,157638695,2875,2875,2875,2875,0
20241107,173900,157638695,2875,2875,2875,2875,806
20241107,173800,157638695,2875,2875,2875,2875,0
20241107,173700,157638695,2875,2875,2875,2875,0
20241107,173600,157638695,2875,2875,2875,2875,0
20241107,173500,157638695,2875,2875,2875,2875,0
20241107,173400,157638695,2875,2875,2875,2875,0
20241107,173300,157638695,2875,2875,2875,2875,0
20241107,173200,157638695,2875,2875,2875,2875,0
20241107,173100,157638695,2875,2875,2875,2875,0
20241107,173000,157638695,2875,2875,2875,2875,0
20241107,172900,157638695,2875,2875,2875,2875,0
20241107,172800,157638695,2875,2875,2875,2875,0
20241107,172700,157638695,2875,2875,2875,2875,0
20241107,172600,157638695,2875,2875,2875,2875,0
20241107,172500,157638695,2875,2875,2875,2875,0
20241107,172400,157638695,2875,2875,2875,2875,0
20241107,172300,157638695,2875,2875,2875,2875,0
20241107,172200,157638695,2875,2875,2875,2875,0
20241107,172100,157638695,2875,2875,2875,2875,0
20241107,172000,157638695,2875,2875,2875,2875,0
20241107,171900,157638695,2875,2875,2875,2875,0
20241107,171800,157638695,2875,2875,2875,2875,0
20241107,171700,157638695,2875,2875,2875,2875,0
20241107,171600,157638695,2875,2875,2875,2875,0
20241107,171500,157638695,2875,2875,2875,2875,0
20241107,171400,157638695,2875,2875,2875,2875,0
20241107,171300,157638695,2875,2875,2875,2875,0
20241107,171200,157638695,2875,2875,2875,2875,0
20241107,171100,157638695,2875,2875,2875,2875,0
20241107,171000,157638695,2875,2875,2875,2875,0
20241107,170900,157638695,2875,2875,2875,2875,806
20241107,170800,157638695,2875,2875,2875,2875,0
20241107,170700,157638695,2875,2875,2875,2875,0
20241107,170600,157638695,2875,2875,2875,2875,0
20241107,170500,157638695,2875,2875,2875,2875,0
20241107,170400,157638695,2875,2875,2875,2875,0
20241107,170300,157638695,2875,2875,2875,2875,0
20241107,170200,157638695,2875,2875,2875,2875,0
20241107,170100,157638695,2875,2875,2875,2875,0
20241107,170000,157638695,2875,2875,2875,2875,0
20241107,165900,157638695,2875,2875,2875,2875,0
20241107,165800,157638695,2875,2875,2875,2875,0
20241107,165700,157638695,2875,2875,2875,2875,0
20241107,165600,157638695,2875,2875,2875,2875,0
20241107,165500,157638695,2875,2875,2875,2875,0
20241107,165400,157638695,2875,2875,2875,2875,0
20241107,165300,157638695,2875,2875,2875,2875,0
20241107,165200,157638695,2875,2875,2875,2875,0
20241107,165100,157638695,2875,2875,2875,2875,0
20241107,165000,157638695,2875,2875,2875,2875,0
20241107,164900,157638695,2875,2875,2875,2875,0
20241107,164800,157638695,2875,2875,2875,2875,0
20241107,164700,157638695,2875,2875,2875,2875,0
20241107,164600,157638695,2875,2875,2875,2875,0
20241107,164500,157638695,2875,2875,2875,2875,0
20241107,164400,157638695,2875,2875,2875,2875,0
20241107,164300,157638695,2875,2875,2875,2875,0
20241107,164200,157638695,2875,2875,2875,2875,0
20241107,164100,157638695,2875,2875,2875,2875,0
20241107,164000,157638695,2875,2875,2875,2875,0
20241107,163900,157638695,2875,2875,2875,2875,806
20241107,163800,157638695,2875,2875,2875,2875,0
20241107,163700,157638695,2875,2875,2875,2875,0
20241107,163600,157638695,2875,2875,2875,2875,0
20241107,163500,157638695,2875,2875,2875,2875,0
20241107,163400,157638695,2875,2875,2875,2875,0
20241107,163300,157638695,2875,2875,2875,2875,0
20241107,163200,157638695,2875,2875,2875,2875,0
20241107,163100,157638695,2875,2875,2875,2875,0
20241107,163000,157638695,2875,2875,2875,2875,0
20241107,162900,157638695,2875,2875,2875,2875,0
20241107,162800,157638695,2875,2875,2875,2875,0
20241107,162700,157638695,2875,2875,2875,2875,0
20241107,162600,157638695,2875,2875,2875,2875,0
20241107,162500,157638695,2875,2875,2875,2875,0
20241107,162400,157638695,2875,2875,2875,2875,0
20241107,162300,157638695,2875,2875,2875,2875,0
20241107,162200,157638695,2875,2875,2875,2875,0
20241107,162100,157638695,2875,2875,2875,2875,0
20241107,162000,157638695,2875,2875,2875,2875,0
20241107,161900,157638695,2875,2875,2875,2875,0
20241107,161800,157638695,2875,2875,2875,2875,0
20241107,161700,157638695,2875,2875,2875,2875,0
20241107,161600,157638695,2875,2875,2875,2875,0
20241107,161500,157638695,2875,2875,2875,2875,0
20241107,161400,157638695,2875,2875,2875,2875,0
20241107,161300,157638695,2875,2875,2875,2875,0
20241107,161200,157638695,2875,2875,2875,2875,0
20241107,161100,157638695,2875,2875,2875,2875,0
20241107,161000,157638695,2875,2875,2875,2875,0
20241107,160900,157638695,2875,2875,2875,2875,806
20241107,160800,157638695,2875,2875,2875,2875,0
20241107,160700,157638695,2875,2875,2875,2875,0
20241107,160600,157638695,2875,2875,2875,2875,0
20241107,160500,157638695,2875,2875,2875,2875,0
20241107,160400,157638695,2875,2875,2875,2875,0
20241107,160300,157638695,2875,2875,2875,2875,0
20241107,160200,157638695,2875,2875,2875,2875,0
20241107,160100,157638695,2875,2875,2875,2875,0
20241107,160000,157638695,2875,2875,2875,2875,0
20241107,155900,157638695,2875,2875,2875,2875,0
20241107,155800,157638695,2875,2875,2875,2875,0
20241107,155700,157638695,2875,2875,2875,2875,0
20241107,155600,157638695,2875,2875,2875,2875,0
20241107,155500,157638695,2875,2875,2875,2875,0
20241107,155400,157638695,2875,2875,2875,2875,0
20241107,155300,157638695,2875,2875,2875,2875,0
20241107,155200,157638695,2875,2875,2875,2875,0
20241107,155100,157638695,2875,2875,2875,2875,0
20241107,155000,157638695,2875,2875,2875,2875,0
20241107,154900,157638695,2875,2875,2875,2875,0
20241107,154800,157638695,2875,2875,2875,2875,0
20241107,154700,157638695,2875,2875,2875,2875,0
20241107,154600,157638695,2875,2875,2875,2875,0
20241107,154500,157638695,2875,2875,2875,2875,0
20241107,154400,157638695,2875,2875,2875,2875,0
20241107,154300,157638695,2875,2875,2875,2875,0
20241107,154200,157638695,2875,2875,2875,2875,0
20241107,154100,157638695,2875,2875,2875,2875,0
20241107,154000,157638695,2875,2875,2875,2875,0
20241107,153900,157638695,2875,2875,2875,2875,806
20241107,153800,157638695,2875,2875,2875,2875,0
20241107,153700,157638695,2875,2875,2875,2875,0
20241107,153600,157638695,2875,2875,2875,2875,0
20241107,153500,157638695,2875,2875,2875,2875,0
20241107,153400,157638695,2875,2875,2875,2875,0
20241107,153300,157638695,2875,2875,2875,2875,0
20241107,153200,157638695,2875,2875,2875,2875,0
20241107,153100,157638695,2875,2875,2875,2875,0
20241107,153000,157638695,2875,2875,2875,2875,806
20241107,152900,155321445,2900,2900,2900,2900,0
20241107,152800,155321445,2900,2900,2900,2900,0
20241107,152700,155321445,2900,2900,2900,2900,0
20241107,152600,155321445,2900,2900,2900,2900,0
20241107,152500,155321445,2900,2900,2900,2900,0
20241107,152400,155321445,2900,2900,2900,2900,0
20241107,152300,155321445,2900,2900,2900,2900,0
20241107,152200,155321445,2900,2900,2900,2900,0
20241107,152100,155321445,2900,2900,2900,2900,0
20241107,152000,155321445,2900,2900,2900,2900,0
20241107,151900,155321445,2900,2900,2900,2900,0
20241107,151800,155321445,2900,2900,2900,2900,0
20241107,151700,155321445,2900,2900,2900,2900,1
20241107,151600,155318545,2905,2905,2905,2905,0
20241107,151500,155318545,2905,2905,2905,2905,0
20241107,151400,155318545,2905,2905,2905,2905,103
20241107,151300,155019330,2880,2885,2885,2880,128
20241107,151200,154650385,2880,2880,2880,2880,0
20241107,151100,154650385,2880,2895,2895,2880,2516
20241107,151000,147392595,2900,2905,2905,2900,1078
20241107,150900,144266140,2910,2910,2910,2910,30
20241107,150800,144178840,2910,2910,2910,2910,4
20241107,150700,144167200,2910,2910,2910,2910,2
20241107,150600,144161380,2900,2900,2900,2900,0
20241107,150500,144161380,2900,2900,2900,2900,0
20241107,150400,144161380,2900,2900,2900,2900,0
20241107,150300,144161380,2900,2900,2900,2900,0
20241107,150200,144161380,2900,2900,2900,2900,0
20241107,150100,144161380,2900,2900,2900,2900,0
20241107,150000,144161380,2900,2905,2905,2900,720
20241107,145900,142073340,2905,2905,2910,2905,12
20241107,145800,142038475,2910,2905,2910,2905,21
20241107,145700,141977370,2905,2905,2905,2905,0
20241107,145600,141977370,2905,2905,2905,2905,0
20241107,145500,141977370,2905,2905,2905,2905,1
20241107,145400,141974465,2905,2905,2905,2905,1
20241107,145300,141971560,2905,2905,2905,2905,0
20241107,145200,141971560,2905,2905,2905,2905,0
20241107,145100,141971560,2905,2905,2905,2905,1
20241107,145000,141968655,2910,2910,2910,2910,0
20241107,144900,141968655,2910,2910,2910,2910,1
20241107,144800,141965745,2905,2905,2905,2905,4
20241107,144700,141954125,2910,2910,2910,2910,13
20241107,144600,141916295,2910,2910,2910,2910,1
20241107,144500,141913385,2910,2910,2910,2910,2
20241107,144400,141907565,2895,2895,2895,2895,0
20241107,144300,141907565,2895,2895,2895,2895,0
20241107,144200,141907565,2895,2895,2895,2895,0
20241107,144100,141907565,2895,2895,2895,2895,0
20241107,144000,141907565,2895,2895,2895,2895,26
20241107,143900,141832295,2915,2915,2915,2915,59
20241107,143800,141660310,2915,2915,2915,2915,0
20241107,143700,141660310,2915,2915,2915,2915,0
20241107,143600,141660310,2915,2915,2915,2915,0
20241107,143500,141660310,2915,2915,2915,2915,0
20241107,143400,141660310,2915,2915,2915,2915,0
20241107,143300,141660310,2915,2915,2915,2915,0
20241107,143200,141660310,2915,2915,2915,2915,0
20241107,143100,141660310,2915,2915,2915,2915,0
20241107,143000,141660310,2915,2915,2915,2915,0
20241107,142900,141660310,2915,2915,2915,2915,0
20241107,142800,141660310,2915,2915,2915,2915,0
20241107,142700,141660310,2915,2915,2915,2915,0
20241107,142600,141660310,2915,2915,2915,2915,0
20241107,142500,141660310,2915,2915,2915,2915,1
20241107,142400,141657395,2910,2910,2910,2910,0
20241107,142300,141657395,2910,2910,2910,2910,0
20241107,142200,141657395,2910,2910,2910,2910,0
20241107,142100,141657395,2910,2900,2910,2900,239
20241107,142000,140963405,2910,2910,2910,2910,100
20241107,141900,140672405,2910,2910,2910,2910,12
20241107,141800,140637485,2910,2905,2910,2905,238
20241107,141700,139945305,2910,2910,2910,2910,0
20241107,141600,139945305,2910,2910,2910,2910,0
20241107,141500,139945305,2910,2900,2910,2900,201
20241107,141400,139362395,2910,2910,2910,2910,2
20241107,141300,139356575,2890,2890,2890,2890,0
20241107,141200,139356575,2890,2890,2890,2890,0
20241107,141100,139356575,2890,2890,2890,2890,280
20241107,141000,138547375,2910,2910,2910,2910,0
20241107,140900,138547375,2910,2910,2910,2910,0
20241107,140800,138547375,2910,2910,2910,2910,0
20241107,140700,138547375,2910,2910,2910,2910,0
20241107,140600,138547375,2910,2910,2910,2910,0
20241107,140500,138547375,2910,2910,2910,2910,427
20241107,140400,137304805,2910,2910,2910,2910,0
20241107,140300,137304805,2910,2910,2910,2910,0
20241107,140200,137304805,2910,2910,2910,2910,0
20241107,140100,137304805,2910,2910,2910,2910,0
20241107,140000,137304805,2910,2910,2910,2910,177
20241107,135900,136789735,2910,2910,2910,2910,33
20241107,135800,136693705,2910,2910,2910,2910,0
20241107,135700,136693705,2910,2910,2910,2910,0
20241107,135600,136693705,2910,2915,2915,2910,70
20241107,135500,136489855,2915,2915,2915,2915,30
20241107,135400,136402405,2920,2920,2920,2920,0
20241107,135300,136402405,2920,2920,2920,2920,0
20241107,135200,136402405,2920,2920,2920,2920,2
20241107,135100,136396565,2920,2920,2920,2920,0
20241107,135000,136396565,2920,2920,2920,2920,0
20241107,134900,136396565,2920,2920,2920,2920,1
20241107,134800,136393645,2910,2910,2910,2910,0
20241107,134700,136393645,2910,2905,2910,2905,76
20241107,134600,136172610,2905,2905,2905,2905,0
20241107,134500,136172610,2905,2905,2905,2905,35
20241107,134400,136070935,2905,2905,2905,2905,0
20241107,134300,136070935,2905,2905,2905,2905,950
20241107,134200,133311185,2905,2905,2905,2905,0
20241107,134100,133311185,2905,2915,2915,2860,3839
20241107,134000,122173865,2925,2925,2925,2925,0
20241107,133900,122173865,2925,2925,2925,2925,0
20241107,133800,122173865,2925,2925,2925,2925,0
20241107,133700,122173865,2925,2925,2925,2925,67
20241107,133600,121977890,2925,2925,2925,2925,0
20241107,133500,121977890,2925,2925,2925,2925,0
20241107,133400,121977890,2925,2925,2925,2925,35
20241107,133300,121875515,2930,2930,2930,2930,100
20241107,133200,121582515,2930,2930,2930,2930,0
20241107,133100,121582515,2930,2930,2930,2930,0
20241107,133000,121582515,2930,2930,2930,2930,0
20241107,132900,121582515,2930,2930,2930,2930,0
20241107,132800,121582515,2930,2930,2930,2930,0
20241107,132700,121582515,2930,2930,2930,2930,0
20241107,132600,121582515,2930,2930,2930,2930,0
20241107,132500,121582515,2930,2930,2930,2930,0
20241107,132400,121582515,2930,2930,2930,2930,0
20241107,132300,121582515,2930,2930,2930,2930,0
20241107,132200,121582515,2930,2930,2930,2930,300
20241107,132100,120703515,2930,2930,2930,2930,507
20241107,132000,119218005,2930,2920,2930,2920,314
20241107,131900,118299125,2920,2920,2920,2920,0
20241107,131800,118299125,2920,2920,2930,2920,122
20241107,131700,117941885,2925,2925,2925,2925,20
20241107,131600,117883385,2930,2930,2930,2930,1
20241107,131500,117880455,2925,2925,2925,2925,30
20241107,131400,117792705,2925,2925,2925,2925,35
20241107,131300,117690330,2925,2925,2925,2925,46
20241107,131200,117555780,2930,2930,2930,2930,18
20241107,131100,117503040,2930,2930,2930,2930,136
20241107,131000,117104560,2925,2925,2925,2925,0
20241107,130900,117104560,2925,2925,2925,2925,5
20241107,130800,117089935,2920,2925,2925,2920,69
20241107,130700,116888450,2940,2930,2940,2930,300
20241107,130600,116006790,2930,2930,2930,2930,0
20241107,130500,116006790,2930,2930,2930,2930,0
20241107,130400,116006790,2930,2930,2930,2930,0
20241107,130300,116006790,2930,2930,2930,2930,20
20241107,130200,115948190,2940,2935,2940,2935,392
20241107,130100,114796850,2930,2920,2930,2920,416
20241107,130000,113581060,2920,2920,2920,2920,23
20241107,125900,113513900,2920,2920,2920,2920,0
20241107,125800,113513900,2920,2920,2920,2920,0
20241107,125700,113513900,2920,2920,2920,2920,3
20241107,125600,113505140,2920,2920,2920,2920,0
20241107,125500,113505140,2920,2920,2920,2920,3
20241107,125400,113496380,2920,2915,2920,2915,8
20241107,125300,113473050,2915,2915,2915,2915,25
20241107,125200,113400175,2920,2920,2920,2920,0
20241107,125100,113400175,2920,2920,2920,2920,90
20241107,125000,113137375,2925,2925,2925,2925,0
20241107,124900,113137375,2925,2925,2925,2925,0
20241107,124800,113137375,2925,2925,2925,2925,0
20241107,124700,113137375,2925,2925,2925,2925,0
20241107,124600,113137375,2925,2925,2925,2925,0
20241107,124500,113137375,2925,2925,2925,2925,0
20241107,124400,113137375,2925,2925,2925,2925,0
20241107,124300,113137375,2925,2925,2925,2925,0
20241107,124200,113137375,2925,2925,2925,2925,4
20241107,124100,113125675,2930,2930,2930,2930,1
20241107,124000,113122745,2920,2930,2930,2920,43
20241107,123900,112997055,2930,2930,2930,2930,0
20241107,123800,112997055,2930,2925,2930,2920,11
20241107,123700,112964920,2930,2930,2930,2930,39
20241107,123600,112850650,2930,2930,2930,2930,0
20241107,123500,112850650,2930,2930,2930,2930,0
20241107,123400,112850650,2930,2930,2930,2930,5
20241107,123300,112836000,2930,2930,2930,2930,0
20241107,123200,112836000,2930,2930,2930,2930,0
20241107,123100,112836000,2930,2935,2935,2930,19
20241107,123000,112780280,2935,2935,2935,2935,5
20241107,122900,112765605,2940,2940,2940,2940,0
20241107,122800,112765605,2940,2940,2940,2940,0
20241107,122700,112765605,2940,2930,2940,2930,7
20241107,122600,112745050,2945,2945,2945,2945,0
20241107,122500,112745050,2945,2945,2945,2945,2
20241107,122400,112739160,2945,2945,2945,2945,1
20241107,122300,112736215,2900,2930,2930,2900,1000
20241107,122200,109823915,2950,2950,2950,2950,1
20241107,122100,109820965,2930,2930,2930,2930,328
20241107,122000,108859925,2925,2925,2925,2925,0
20241107,121900,108859925,2925,2925,2925,2925,135
20241107,121800,108465050,2950,2950,2950,2950,26
20241107,121700,108388350,2950,2950,2950,2950,0
20241107,121600,108388350,2950,2950,2950,2950,1
20241107,121500,108385400,2945,2945,2945,2945,97
20241107,121400,108099735,2945,2945,2945,2945,0
20241107,121300,108099735,2945,2935,2945,2935,30
20241107,121200,108011545,2945,2945,2945,2945,0
20241107,121100,108011545,2945,2945,2945,2945,0
20241107,121000,108011545,2945,2945,2945,2945,0
20241107,120900,108011545,2945,2940,2945,2940,10
20241107,120800,107982105,2925,2925,2925,2925,0
20241107,120700,107982105,2925,2925,2925,2925,0
20241107,120600,107982105,2925,2930,2930,2925,8
20241107,120500,107958680,2930,2930,2930,2930,80
20241107,120400,107724280,2950,2950,2950,2950,750
20241107,120300,105511780,2950,2950,2950,2950,0
20241107,120200,105511780,2950,2940,2955,2940,300
20241107,120100,104628235,2940,2925,2940,2925,594
20241107,120000,102884725,2925,2925,2925,2925,0
20241107,115900,102884725,2925,2925,2925,2925,0
20241107,115800,102884725,2925,2925,2925,2925,0
20241107,115700,102884725,2925,2925,2925,2925,0
20241107,115600,102884725,2925,2925,2925,2925,1350
20241107,115500,98935975,2925,2920,2925,2920,601
20241107,115400,97178090,2920,2920,2920,2920,107
20241107,115300,96865650,2910,2915,2915,2910,5
20241107,115200,96851095,2910,2910,2910,2910,0
20241107,115100,96851095,2910,2910,2910,2910,0
20241107,115000,96851095,2910,2910,2910,2910,0
20241107,114900,96851095,2910,2910,2910,2910,0
20241107,114800,96851095,2910,2910,2910,2910,0
20241107,114700,96851095,2910,2910,2910,2910,0
20241107,114600,96851095,2910,2910,2910,2910,0
20241107,114500,96851095,2910,2910,2910,2910,1
20241107,114400,96848185,2900,2900,2900,2900,0
20241107,114300,96848185,2900,2900,2900,2900,0
20241107,114200,96848185,2900,2900,2900,2900,0
20241107,114100,96848185,2900,2900,2900,2900,0
20241107,114000,96848185,2900,2900,2900,2900,2
20241107,113900,96842385,2920,2920,2920,2920,110
20241107,113800,96521185,2920,2920,2920,2920,1453
20241107,113700,92278425,2910,2895,2910,2895,614
20241107,113600,90494840,2895,2895,2900,2895,1599
20241107,113500,85865730,2895,2895,2895,2895,500
20241107,113400,84418230,2895,2895,2895,2895,301
20241107,113300,83546835,2895,2895,2895,2895,11
20241107,113200,83514990,2895,2890,2895,2890,525
20241107,113100,81995740,2885,2880,2885,2880,63
20241107,113000,81813990,2880,2880,2880,2880,1
20241107,112900,81811110,2880,2880,2880,2880,500
20241107,112800,80371110,2880,2880,2880,2880,0
20241107,112700,80371110,2880,2880,2880,2880,0
20241107,112600,80371110,2880,2880,2880,2880,0
20241107,112500,80371110,2880,2880,2880,2880,0
20241107,112400,80371110,2880,2880,2880,2880,1
20241107,112300,80368230,2860,2875,2875,2860,30
20241107,112200,80282370,2885,2885,2885,2885,0
20241107,112100,80282370,2885,2885,2885,2885,0
20241107,112000,80282370,2885,2885,2885,2885,0
20241107,111900,80282370,2885,2885,2885,2885,0
20241107,111800,80282370,2885,2885,2885,2885,0
20241107,111700,80282370,2885,2865,2885,2865,64
20241107,111600,80098990,2880,2880,2880,2880,5
20241107,111500,80084590,2880,2870,2880,2855,305
20241107,111400,79210905,2880,2880,2880,2880,0
20241107,111300,79210905,2880,2880,2880,2880,0
20241107,111200,79210905,2880,2870,2880,2870,511
20241107,111100,77744325,2870,2870,2870,2870,0
20241107,111000,77744325,2870,2870,2870,2870,0
20241107,110900,77744325,2870,2870,2870,2870,0
20241107,110800,77744325,2870,2870,2870,2870,0
20241107,110700,77744325,2870,2870,2870,2870,0
20241107,110600,77744325,2870,2860,2870,2860,39
20241107,110500,77632775,2870,2870,2870,2870,4
20241107,110400,77621295,2855,2865,2870,2855,1135
20241107,110300,74371845,2865,2865,2865,2865,0
20241107,110200,74371845,2865,2860,2865,2860,2
20241107,110100,74366120,2855,2855,2855,2855,193
20241107,110000,73815105,2850,2850,2850,2850,0
20241107,105900,73815105,2850,2850,2850,2850,76
20241107,105800,73598505,2855,2855,2855,2855,0
20241107,105700,73598505,2855,2855,2855,2855,40
20241107,105600,73484305,2850,2850,2850,2850,0
20241107,105500,73484305,2850,2850,2850,2850,5
20241107,105400,73470055,2850,2850,2850,2850,0
20241107,105300,73470055,2850,2850,2850,2850,35
20241107,105200,73370305,2850,2850,2850,2850,1
20241107,105100,73367455,2850,2850,2850,2850,0
20241107,105000,73367455,2850,2850,2850,2850,0
20241107,104900,73367455,2850,2850,2850,2850,1
20241107,104800,73364605,2850,2850,2850,2850,0
20241107,104700,73364605,2850,2850,2850,2850,0
20241107,104600,73364605,2850,2850,2850,2850,3
20241107,104500,73356055,2855,2855,2855,2855,5
20241107,104400,73341780,2855,2855,2855,2855,0
20241107,104300,73341780,2855,2855,2855,2855,0
20241107,104200,73341780,2855,2855,2855,2855,0
20241107,104100,73341780,2855,2855,2855,2855,0
20241107,104000,73341780,2855,2855,2855,2855,10
20241107,103900,73313230,2855,2855,2855,2855,3
20241107,103800,73304665,2850,2845,2850,2845,1649
20241107,103700,68611295,2845,2845,2845,2845,12
20241107,103600,68577155,2845,2845,2845,2845,50
20241107,103500,68434905,2845,2845,2845,2845,500
20241107,103400,67012405,2845,2845,2845,2845,1
20241107,103300,67009560,2845,2845,2845,2845,10
20241107,103200,66981110,2845,2835,2845,2835,2
20241107,103100,66975430,2840,2840,2840,2840,5
20241107,103000,66961230,2835,2845,2845,2835,701
20241107,102900,64973885,2840,2840,2840,2840,101
20241107,102800,64687045,2845,2845,2845,2845,0
20241107,102700,64687045,2845,2845,2845,2845,0
20241107,102600,64687045,2845,2845,2845,2845,0
20241107,102500,64687045,2845,2845,2845,2845,0
20241107,102400,64687045,2845,2850,2850,2845,60
20241107,102300,64516295,2850,2850,2850,2850,0
20241107,102200,64516295,2850,2850,2850,2850,0
20241107,102100,64516295,2850,2850,2850,2850,1
20241107,102000,64513445,2825,2830,2830,2825,618
20241107,101900,62765350,2850,2850,2850,2850,0
20241107,101800,62765350,2850,2850,2850,2850,0
20241107,101700,62765350,2850,2850,2850,2850,1
20241107,101600,62762500,2830,2830,2830,2830,30
20241107,101500,62677600,2830,2830,2830,2830,0
20241107,101400,62677600,2830,2830,2830,2830,30
20241107,101300,62592700,2830,2830,2830,2830,0
20241107,101200,62592700,2830,2830,2830,2830,0
20241107,101100,62592700,2830,2840,2840,2830,318
20241107,101000,61691805,2840,2840,2840,2840,13
20241107,100900,61654885,2850,2850,2850,2850,22
20241107,100800,61592185,2850,2850,2850,2850,0
20241107,100700,61592185,2850,2850,2850,2850,1
20241107,100600,61589335,2835,2835,2835,2835,78
20241107,100500,61368205,2850,2835,2850,2835,2
20241107,100400,61362520,2835,2850,2850,2835,13
20241107,100300,61325620,2850,2850,2850,2850,51
20241107,100200,61180270,2850,2835,2850,2835,4
20241107,100100,61168900,2835,2840,2840,2835,2
20241107,100000,61163225,2850,2850,2850,2850,0
20241107,095900,61163225,2850,2850,2850,2850,5
20241107,095800,61148975,2850,2850,2850,2850,0
20241107,095700,61148975,2850,2850,2850,2850,1
20241107,095600,61146125,2850,2850,2850,2850,61
20241107,095500,60972275,2850,2850,2850,2850,0
20241107,095400,60972275,2850,2850,2850,2850,155
20241107,095300,60530525,2850,2850,2850,2850,1
20241107,095200,60527675,2830,2840,2840,2830,600
20241107,095100,58827110,2850,2850,2850,2850,0
20241107,095000,58827110,2850,2850,2850,2850,0
20241107,094900,58827110,2850,2850,2850,2850,0
20241107,094800,58827110,2850,2845,2850,2845,2
20241107,094700,58821415,2845,2845,2845,2845,77
20241107,094600,58602350,2825,2845,2845,2820,1052
20241107,094500,55625470,2850,2850,2850,2850,26
20241107,094400,55551370,2855,2855,2855,2855,285
20241107,094300,54737695,2875,2875,2875,2875,3
20241107,094200,54729070,2855,2875,2875,2855,172
20241107,094100,54237990,2875,2875,2875,2855,39
20241107,094000,54126065,2875,2870,2875,2870,350
20241107,093900,53121540,2870,2870,2870,2870,1
20241107,093800,53118670,2870,2870,2870,2870,1
20241107,093700,53115800,2870,2870,2870,2870,3
20241107,093600,53107190,2870,2870,2870,2870,0
20241107,093500,53107190,2870,2870,2870,2870,2
20241107,093400,53101450,2870,2870,2870,2870,0
20241107,093300,53101450,2870,2870,2870,2870,3
20241107,093200,53092840,2875,2875,2875,2875,0
20241107,093100,53092840,2875,2875,2875,2875,0
20241107,093000,53092840,2875,2875,2875,2875,0
20241107,092900,53092840,2875,2875,2875,2875,1
20241107,092800,53089965,2875,2875,2875,2875,832
20241107,092700,50697965,2875,2875,2875,2875,0
20241107,092600,50697965,2875,2875,2875,2875,7
20241107,092500,50677840,2845,2845,2845,2845,0
20241107,092400,50677840,2845,2845,2845,2845,0
20241107,092300,50677840,2845,2860,2860,2845,230
20241107,092200,50021060,2845,2845,2845,2845,0
20241107,092100,50021060,2845,2860,2860,2845,12
20241107,092000,49986835,2860,2860,2860,2860,37
20241107,091900,49881015,2860,2855,2860,2850,342
20241107,091800,48904075,2855,2855,2855,2855,3
20241107,091700,48895510,2855,2855,2855,2855,0
20241107,091600,48895510,2855,2850,2855,2845,27
20241107,091500,48818680,2845,2855,2855,2845,53
20241107,091400,48667625,2850,2840,2850,2840,493
20241107,091300,47266760,2840,2850,2850,2810,1779
20241107,091200,42249360,2825,2845,2845,2825,203
20241107,091100,41675135,2830,2825,2830,2820,5253
20241107,091000,26823650,2860,2860,2860,2860,1
20241107,090900,26820790,2815,2815,2815,2815,117
20241107,090800,26491435,2850,2865,2865,2780,2383
20241107,090700,19786250,2855,2860,2865,2855,1574
20241107,090600,15286955,2865,2865,2865,2865,16
20241107,090500,15241115,2865,2880,2880,2865,2145
20241107,090400,9077325,2885,2895,2895,2885,793
20241107,090300,6788330,2925,2890,2925,2890,62
20241107,090200,6609115,2925,2890,2925,2885,665
20241107,090100,4688370,2930,2880,2940,2880,367
20241107,090000,3630795,2895,2895,2900,2895,1254