KissMeData/042510/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192300,249457480,2260,2260,2260,2260,3824
20231107,192200,249457480,2260,2260,2260,2260,0
20231107,192100,249457480,2260,2260,2260,2260,0
20231107,192000,249457480,2260,2260,2260,2260,0
20231107,191900,249457480,2260,2260,2260,2260,0
20231107,191800,249457480,2260,2260,2260,2260,0
20231107,191700,249457480,2260,2260,2260,2260,0
20231107,191600,249457480,2260,2260,2260,2260,0
20231107,191500,249457480,2260,2260,2260,2260,0
20231107,191400,249457480,2260,2260,2260,2260,0
20231107,191300,249457480,2260,2260,2260,2260,0
20231107,191200,249457480,2260,2260,2260,2260,0
20231107,191100,249457480,2260,2260,2260,2260,0
20231107,191000,249457480,2260,2260,2260,2260,0
20231107,190900,249457480,2260,2260,2260,2260,0
20231107,190800,249457480,2260,2260,2260,2260,0
20231107,190700,249457480,2260,2260,2260,2260,0
20231107,190600,249457480,2260,2260,2260,2260,0
20231107,190500,249457480,2260,2260,2260,2260,0
20231107,190400,249457480,2260,2260,2260,2260,0
20231107,190300,249457480,2260,2260,2260,2260,0
20231107,190200,249457480,2260,2260,2260,2260,0
20231107,190100,249457480,2260,2260,2260,2260,0
20231107,190000,249457480,2260,2260,2260,2260,0
20231107,185900,249457480,2260,2260,2260,2260,0
20231107,185800,249457480,2260,2260,2260,2260,0
20231107,185700,249457480,2260,2260,2260,2260,0
20231107,185600,249457480,2260,2260,2260,2260,0
20231107,185500,249457480,2260,2260,2260,2260,0
20231107,185400,249457480,2260,2260,2260,2260,0
20231107,185300,249457480,2260,2260,2260,2260,3824
20231107,185200,249457480,2260,2260,2260,2260,0
20231107,185100,249457480,2260,2260,2260,2260,0
20231107,185000,249457480,2260,2260,2260,2260,0
20231107,184900,249457480,2260,2260,2260,2260,0
20231107,184800,249457480,2260,2260,2260,2260,0
20231107,184700,249457480,2260,2260,2260,2260,0
20231107,184600,249457480,2260,2260,2260,2260,0
20231107,184500,249457480,2260,2260,2260,2260,0
20231107,184400,249457480,2260,2260,2260,2260,0
20231107,184300,249457480,2260,2260,2260,2260,0
20231107,184200,249457480,2260,2260,2260,2260,0
20231107,184100,249457480,2260,2260,2260,2260,0
20231107,184000,249457480,2260,2260,2260,2260,0
20231107,183900,249457480,2260,2260,2260,2260,0
20231107,183800,249457480,2260,2260,2260,2260,0
20231107,183700,249457480,2260,2260,2260,2260,0
20231107,183600,249457480,2260,2260,2260,2260,0
20231107,183500,249457480,2260,2260,2260,2260,0
20231107,183400,249457480,2260,2260,2260,2260,0
20231107,183300,249457480,2260,2260,2260,2260,0
20231107,183200,249457480,2260,2260,2260,2260,0
20231107,183100,249457480,2260,2260,2260,2260,0
20231107,183000,249457480,2260,2260,2260,2260,0
20231107,182900,249457480,2260,2260,2260,2260,0
20231107,182800,249457480,2260,2260,2260,2260,0
20231107,182700,249457480,2260,2260,2260,2260,0
20231107,182600,249457480,2260,2260,2260,2260,0
20231107,182500,249457480,2260,2260,2260,2260,0
20231107,182400,249457480,2260,2260,2260,2260,0
20231107,182300,249457480,2260,2260,2260,2260,3824
20231107,182200,249457480,2260,2260,2260,2260,0
20231107,182100,249457480,2260,2260,2260,2260,0
20231107,182000,249457480,2260,2260,2260,2260,0
20231107,181900,249457480,2260,2260,2260,2260,0
20231107,181800,249457480,2260,2260,2260,2260,0
20231107,181700,249457480,2260,2260,2260,2260,0
20231107,181600,249457480,2260,2260,2260,2260,0
20231107,181500,249457480,2260,2260,2260,2260,0
20231107,181400,249457480,2260,2260,2260,2260,0
20231107,181300,249457480,2260,2260,2260,2260,0
20231107,181200,249457480,2260,2260,2260,2260,0
20231107,181100,249457480,2260,2260,2260,2260,0
20231107,181000,249457480,2260,2260,2260,2260,0
20231107,180900,249457480,2260,2260,2260,2260,0
20231107,180800,249457480,2260,2260,2260,2260,0
20231107,180700,249457480,2260,2260,2260,2260,0
20231107,180600,249457480,2260,2260,2260,2260,0
20231107,180500,249457480,2260,2260,2260,2260,0
20231107,180400,249457480,2260,2260,2260,2260,0
20231107,180300,249457480,2260,2260,2260,2260,0
20231107,180200,249457480,2260,2260,2260,2260,0
20231107,180100,249457480,2260,2260,2260,2260,0
20231107,180000,249457480,2260,2260,2260,2260,0
20231107,175900,249457480,2260,2260,2260,2260,0
20231107,175800,249457480,2260,2260,2260,2260,0
20231107,175700,249457480,2260,2260,2260,2260,0
20231107,175600,249457480,2260,2260,2260,2260,0
20231107,175500,249457480,2260,2260,2260,2260,0
20231107,175400,249457480,2260,2260,2260,2260,0
20231107,175300,249457480,2260,2260,2260,2260,3824
20231107,175200,249457480,2260,2260,2260,2260,0
20231107,175100,249457480,2260,2260,2260,2260,0
20231107,175000,249457480,2260,2260,2260,2260,0
20231107,174900,249457480,2260,2260,2260,2260,0
20231107,174800,249457480,2260,2260,2260,2260,0
20231107,174700,249457480,2260,2260,2260,2260,0
20231107,174600,249457480,2260,2260,2260,2260,0
20231107,174500,249457480,2260,2260,2260,2260,0
20231107,174400,249457480,2260,2260,2260,2260,0
20231107,174300,249457480,2260,2260,2260,2260,0
20231107,174200,249457480,2260,2260,2260,2260,0
20231107,174100,249457480,2260,2260,2260,2260,0
20231107,174000,249457480,2260,2260,2260,2260,0
20231107,173900,249457480,2260,2260,2260,2260,0
20231107,173800,249457480,2260,2260,2260,2260,0
20231107,173700,249457480,2260,2260,2260,2260,0
20231107,173600,249457480,2260,2260,2260,2260,0
20231107,173500,249457480,2260,2260,2260,2260,0
20231107,173400,249457480,2260,2260,2260,2260,0
20231107,173300,249457480,2260,2260,2260,2260,0
20231107,173200,249457480,2260,2260,2260,2260,0
20231107,173100,249457480,2260,2260,2260,2260,0
20231107,173000,249457480,2260,2260,2260,2260,0
20231107,172900,249457480,2260,2260,2260,2260,0
20231107,172800,249457480,2260,2260,2260,2260,0
20231107,172700,249457480,2260,2260,2260,2260,0
20231107,172600,249457480,2260,2260,2260,2260,0
20231107,172500,249457480,2260,2260,2260,2260,0
20231107,172400,249457480,2260,2260,2260,2260,0
20231107,172300,249457480,2260,2260,2260,2260,3824
20231107,172200,249457480,2260,2260,2260,2260,0
20231107,172100,249457480,2260,2260,2260,2260,0
20231107,172000,249457480,2260,2260,2260,2260,0
20231107,171900,249457480,2260,2260,2260,2260,0
20231107,171800,249457480,2260,2260,2260,2260,0
20231107,171700,249457480,2260,2260,2260,2260,0
20231107,171600,249457480,2260,2260,2260,2260,0
20231107,171500,249457480,2260,2260,2260,2260,0
20231107,171400,249457480,2260,2260,2260,2260,0
20231107,171300,249457480,2260,2260,2260,2260,0
20231107,171200,249457480,2260,2260,2260,2260,0
20231107,171100,249457480,2260,2260,2260,2260,0
20231107,171000,249457480,2260,2260,2260,2260,0
20231107,170900,249457480,2260,2260,2260,2260,0
20231107,170800,249457480,2260,2260,2260,2260,0
20231107,170700,249457480,2260,2260,2260,2260,0
20231107,170600,249457480,2260,2260,2260,2260,0
20231107,170500,249457480,2260,2260,2260,2260,0
20231107,170400,249457480,2260,2260,2260,2260,0
20231107,170300,249457480,2260,2260,2260,2260,0
20231107,170200,249457480,2260,2260,2260,2260,0
20231107,170100,249457480,2260,2260,2260,2260,0
20231107,170000,249457480,2260,2260,2260,2260,0
20231107,165900,249457480,2260,2260,2260,2260,0
20231107,165800,249457480,2260,2260,2260,2260,0
20231107,165700,249457480,2260,2260,2260,2260,0
20231107,165600,249457480,2260,2260,2260,2260,0
20231107,165500,249457480,2260,2260,2260,2260,0
20231107,165400,249457480,2260,2260,2260,2260,0
20231107,165300,249457480,2260,2260,2260,2260,3824
20231107,165200,249457480,2260,2260,2260,2260,0
20231107,165100,249457480,2260,2260,2260,2260,0
20231107,165000,249457480,2260,2260,2260,2260,0
20231107,164900,249457480,2260,2260,2260,2260,0
20231107,164800,249457480,2260,2260,2260,2260,0
20231107,164700,249457480,2260,2260,2260,2260,0
20231107,164600,249457480,2260,2260,2260,2260,0
20231107,164500,249457480,2260,2260,2260,2260,0
20231107,164400,249457480,2260,2260,2260,2260,0
20231107,164300,249457480,2260,2260,2260,2260,0
20231107,164200,249457480,2260,2260,2260,2260,0
20231107,164100,249457480,2260,2260,2260,2260,0
20231107,164000,249457480,2260,2260,2260,2260,0
20231107,163900,249457480,2260,2260,2260,2260,0
20231107,163800,249457480,2260,2260,2260,2260,0
20231107,163700,249457480,2260,2260,2260,2260,0
20231107,163600,249457480,2260,2260,2260,2260,0
20231107,163500,249457480,2260,2260,2260,2260,0
20231107,163400,249457480,2260,2260,2260,2260,0
20231107,163300,249457480,2260,2260,2260,2260,0
20231107,163200,249457480,2260,2260,2260,2260,0
20231107,163100,249457480,2260,2260,2260,2260,0
20231107,163000,249457480,2260,2260,2260,2260,0
20231107,162900,249457480,2260,2260,2260,2260,0
20231107,162800,249457480,2260,2260,2260,2260,0
20231107,162700,249457480,2260,2260,2260,2260,0
20231107,162600,249457480,2260,2260,2260,2260,0
20231107,162500,249457480,2260,2260,2260,2260,0
20231107,162400,249457480,2260,2260,2260,2260,0
20231107,162300,249457480,2260,2260,2260,2260,3824
20231107,162200,249457480,2260,2260,2260,2260,0
20231107,162100,249457480,2260,2260,2260,2260,0
20231107,162000,249457480,2260,2260,2260,2260,0
20231107,161900,249457480,2260,2260,2260,2260,0
20231107,161800,249457480,2260,2260,2260,2260,0
20231107,161700,249457480,2260,2260,2260,2260,0
20231107,161600,249457480,2260,2260,2260,2260,0
20231107,161500,249457480,2260,2260,2260,2260,0
20231107,161400,249457480,2260,2260,2260,2260,0
20231107,161300,249457480,2260,2260,2260,2260,0
20231107,161200,249457480,2260,2260,2260,2260,0
20231107,161100,249457480,2260,2260,2260,2260,0
20231107,161000,249457480,2260,2260,2260,2260,0
20231107,160900,249457480,2260,2260,2260,2260,0
20231107,160800,249457480,2260,2260,2260,2260,0
20231107,160700,249457480,2260,2260,2260,2260,0
20231107,160600,249457480,2260,2260,2260,2260,0
20231107,160500,249457480,2260,2260,2260,2260,0
20231107,160400,249457480,2260,2260,2260,2260,0
20231107,160300,249457480,2260,2260,2260,2260,0
20231107,160200,249457480,2260,2260,2260,2260,0
20231107,160100,249457480,2260,2260,2260,2260,0
20231107,160000,249457480,2260,2260,2260,2260,0
20231107,155900,249457480,2260,2260,2260,2260,0
20231107,155800,249457480,2260,2260,2260,2260,0
20231107,155700,249457480,2260,2260,2260,2260,0
20231107,155600,249457480,2260,2260,2260,2260,0
20231107,155500,249457480,2260,2260,2260,2260,0
20231107,155400,249457480,2260,2260,2260,2260,0
20231107,155300,249457480,2260,2260,2260,2260,3824
20231107,155200,249457480,2260,2260,2260,2260,0
20231107,155100,249457480,2260,2260,2260,2260,0
20231107,155000,249457480,2260,2260,2260,2260,0
20231107,154900,249457480,2260,2260,2260,2260,0
20231107,154800,249457480,2260,2260,2260,2260,0
20231107,154700,249457480,2260,2260,2260,2260,0
20231107,154600,249457480,2260,2260,2260,2260,0
20231107,154500,249457480,2260,2260,2260,2260,0
20231107,154400,249457480,2260,2260,2260,2260,0
20231107,154300,249457480,2260,2260,2260,2260,0
20231107,154200,249457480,2260,2260,2260,2260,0
20231107,154100,249457480,2260,2260,2260,2260,0
20231107,154000,249457480,2260,2260,2260,2260,0
20231107,153900,249457480,2260,2260,2260,2260,0
20231107,153800,249457480,2260,2260,2260,2260,0
20231107,153700,249457480,2260,2260,2260,2260,0
20231107,153600,249457480,2260,2260,2260,2260,0
20231107,153500,249457480,2260,2260,2260,2260,0
20231107,153400,249457480,2260,2260,2260,2260,0
20231107,153300,249457480,2260,2260,2260,2260,0
20231107,153200,249457480,2260,2260,2260,2260,0
20231107,153100,249457480,2260,2260,2260,2260,0
20231107,153000,249457480,2260,2260,2260,2260,3824
20231107,152900,240815240,2260,2260,2260,2260,0
20231107,152800,240815240,2260,2260,2260,2260,0
20231107,152700,240815240,2260,2260,2260,2260,0
20231107,152600,240815240,2260,2260,2260,2260,0
20231107,152500,240815240,2260,2260,2260,2260,0
20231107,152400,240815240,2260,2260,2260,2260,0
20231107,152300,240815240,2260,2260,2260,2260,0
20231107,152200,240815240,2260,2260,2260,2260,0
20231107,152100,240815240,2260,2260,2260,2260,0
20231107,152000,240815240,2260,2260,2260,2260,0
20231107,151900,240815240,2260,2265,2265,2260,94
20231107,151800,240602780,2270,2270,2270,2270,32
20231107,151700,240530140,2270,2265,2270,2260,144
20231107,151600,240203740,2270,2270,2270,2270,0
20231107,151500,240203740,2270,2270,2270,2270,0
20231107,151400,240203740,2270,2265,2270,2265,1510
20231107,151300,236783585,2270,2270,2270,2270,0
20231107,151200,236783585,2270,2270,2270,2270,1
20231107,151100,236781315,2270,2270,2270,2270,0
20231107,151000,236781315,2270,2270,2270,2265,27
20231107,150900,236720150,2270,2270,2270,2270,0
20231107,150800,236720150,2270,2270,2270,2270,403
20231107,150700,235805340,2270,2270,2270,2270,1
20231107,150600,235803070,2270,2270,2270,2270,500
20231107,150500,234668070,2270,2270,2270,2265,354
20231107,150400,233866170,2270,2275,2275,2270,101
20231107,150300,233636890,2275,2275,2275,2275,6
20231107,150200,233623240,2270,2270,2270,2270,1
20231107,150100,233620970,2265,2265,2265,2265,116
20231107,150000,233358230,2270,2270,2270,2270,0
20231107,145900,233358230,2270,2270,2270,2270,0
20231107,145800,233358230,2270,2270,2270,2270,1
20231107,145700,233355960,2275,2275,2275,2275,0
20231107,145600,233355960,2275,2275,2275,2275,0
20231107,145500,233355960,2275,2270,2275,2270,403
20231107,145400,232441135,2270,2270,2270,2270,0
20231107,145300,232441135,2270,2270,2270,2270,50
20231107,145200,232327635,2270,2270,2275,2270,502
20231107,145100,231188090,2270,2270,2270,2270,0
20231107,145000,231188090,2270,2270,2270,2270,0
20231107,144900,231188090,2270,2270,2270,2270,1
20231107,144800,231185820,2265,2270,2270,2265,11
20231107,144700,231160900,2265,2270,2270,2265,615
20231107,144600,229767920,2270,2270,2270,2270,2
20231107,144500,229763380,2270,2270,2270,2270,1
20231107,144400,229761110,2270,2270,2270,2270,1
20231107,144300,229758840,2270,2270,2270,2270,1
20231107,144200,229756570,2270,2270,2270,2270,0
20231107,144100,229756570,2270,2270,2270,2270,1
20231107,144000,229754300,2270,2270,2270,2270,0
20231107,143900,229754300,2270,2270,2270,2270,50
20231107,143800,229640800,2270,2270,2270,2270,167
20231107,143700,229261710,2270,2270,2270,2270,0
20231107,143600,229261710,2270,2270,2270,2270,15
20231107,143500,229227660,2270,2270,2270,2270,100
20231107,143400,229000660,2270,2270,2270,2270,1
20231107,143300,228998390,2265,2265,2265,2265,400
20231107,143200,228092390,2260,2255,2260,2255,761
20231107,143100,226375640,2260,2260,2260,2260,0
20231107,143000,226375640,2260,2260,2260,2260,4
20231107,142900,226366600,2260,2260,2260,2260,0
20231107,142800,226366600,2260,2260,2260,2260,0
20231107,142700,226366600,2260,2260,2260,2260,1000
20231107,142600,224106600,2260,2260,2260,2260,0
20231107,142500,224106600,2260,2260,2260,2260,0
20231107,142400,224106600,2260,2260,2260,2260,0
20231107,142300,224106600,2260,2260,2260,2260,0
20231107,142200,224106600,2260,2260,2260,2260,0
20231107,142100,224106600,2260,2260,2260,2260,0
20231107,142000,224106600,2260,2260,2260,2260,0
20231107,141900,224106600,2260,2260,2260,2260,1
20231107,141800,224104340,2260,2255,2260,2255,268
20231107,141700,223499995,2255,2260,2260,2255,6
20231107,141600,223486460,2255,2255,2255,2255,0
20231107,141500,223486460,2255,2255,2255,2255,146
20231107,141400,223157230,2260,2260,2260,2260,0
20231107,141300,223157230,2260,2260,2260,2260,0
20231107,141200,223157230,2260,2260,2260,2260,0
20231107,141100,223157230,2260,2260,2260,2260,0
20231107,141000,223157230,2260,2260,2260,2260,1
20231107,140900,223154970,2255,2255,2255,2255,1398
20231107,140800,220002480,2260,2260,2260,2260,0
20231107,140700,220002480,2260,2260,2260,2260,1
20231107,140600,220000220,2260,2260,2260,2260,50
20231107,140500,219887220,2260,2260,2260,2260,0
20231107,140400,219887220,2260,2260,2260,2260,6
20231107,140300,219873660,2260,2260,2260,2260,2
20231107,140200,219869140,2255,2255,2255,2255,0
20231107,140100,219869140,2255,2260,2260,2255,701
20231107,140000,218288380,2260,2260,2260,2260,568
20231107,135900,217004700,2255,2260,2260,2255,1330
20231107,135800,214005545,2265,2265,2265,2265,0
20231107,135700,214005545,2265,2265,2265,2265,0
20231107,135600,214005545,2265,2265,2265,2265,0
20231107,135500,214005545,2265,2265,2265,2265,0
20231107,135400,214005545,2265,2260,2265,2260,2
20231107,135300,214001020,2260,2260,2260,2260,235
20231107,135200,213469920,2260,2260,2260,2260,0
20231107,135100,213469920,2260,2260,2260,2255,528
20231107,135000,212279040,2260,2260,2260,2255,607
20231107,134900,210910220,2260,2260,2260,2260,2
20231107,134800,210905700,2260,2260,2260,2260,0
20231107,134700,210905700,2260,2260,2260,2260,0
20231107,134600,210905700,2260,2260,2260,2260,0
20231107,134500,210905700,2260,2260,2260,2260,0
20231107,134400,210905700,2260,2260,2260,2260,0
20231107,134300,210905700,2260,2260,2260,2260,23
20231107,134200,210853720,2260,2255,2260,2250,3200
20231107,134100,203637825,2255,2255,2255,2255,17
20231107,134000,203599490,2255,2250,2255,2250,9
20231107,133900,203579235,2250,2250,2250,2250,23
20231107,133800,203527485,2250,2250,2250,2250,8
20231107,133700,203509485,2255,2250,2255,2250,10
20231107,133600,203486975,2250,2250,2250,2250,42
20231107,133500,203392475,2250,2250,2250,2250,8
20231107,133400,203374475,2255,2255,2255,2255,0
20231107,133300,203374475,2255,2255,2255,2255,0
20231107,133200,203374475,2255,2255,2255,2255,1
20231107,133100,203372220,2250,2250,2250,2250,23
20231107,133000,203320470,2250,2250,2250,2250,0
20231107,132900,203320470,2250,2250,2250,2250,0
20231107,132800,203320470,2250,2250,2250,2250,8
20231107,132700,203302470,2255,2255,2255,2255,3
20231107,132600,203295705,2255,2250,2255,2250,2932
20231107,132500,196698680,2255,2250,2255,2250,33
20231107,132400,196624420,2255,2250,2255,2250,26
20231107,132300,196565915,2250,2250,2255,2250,32
20231107,132200,196493910,2250,2250,2250,2250,31
20231107,132100,196424160,2250,2250,2255,2250,32
20231107,132000,196352155,2250,2255,2255,2250,808
20231107,131900,194530155,2250,2250,2250,2250,0
20231107,131800,194530155,2250,2250,2250,2250,0
20231107,131700,194530155,2250,2250,2250,2250,0
20231107,131600,194530155,2250,2250,2250,2250,8
20231107,131500,194512155,2255,2250,2255,2250,1017
20231107,131400,192218900,2255,2255,2255,2255,0
20231107,131300,192218900,2255,2255,2255,2255,0
20231107,131200,192218900,2255,2255,2255,2255,3232
20231107,131100,184930740,2255,2255,2255,2255,8
20231107,131000,184912700,2255,2255,2255,2255,16
20231107,130900,184876620,2255,2255,2255,2255,16
20231107,130800,184840540,2255,2255,2255,2255,8
20231107,130700,184822500,2255,2255,2255,2255,18
20231107,130600,184781910,2255,2255,2255,2255,25
20231107,130500,184725535,2260,2260,2260,2260,4
20231107,130400,184716495,2255,2255,2255,2255,1
20231107,130300,184714240,2260,2260,2260,2260,0
20231107,130200,184714240,2260,2260,2260,2260,56
20231107,130100,184587680,2260,2260,2260,2260,0
20231107,130000,184587680,2260,2260,2260,2260,0
20231107,125900,184587680,2260,2260,2260,2260,30
20231107,125800,184519880,2260,2260,2260,2260,10
20231107,125700,184497280,2260,2260,2260,2260,0
20231107,125600,184497280,2260,2260,2260,2260,0
20231107,125500,184497280,2260,2260,2260,2260,0
20231107,125400,184497280,2260,2260,2260,2260,0
20231107,125300,184497280,2260,2260,2260,2260,1
20231107,125200,184495020,2255,2255,2260,2255,173
20231107,125100,184104900,2255,2255,2255,2255,0
20231107,125000,184104900,2255,2255,2255,2255,0
20231107,124900,184104900,2255,2255,2255,2255,0
20231107,124800,184104900,2255,2250,2255,2250,54
20231107,124700,183983370,2250,2255,2255,2250,952
20231107,124600,181839870,2255,2255,2255,2255,1
20231107,124500,181837615,2255,2255,2255,2255,48
20231107,124400,181729375,2255,2250,2255,2250,285
20231107,124300,181088115,2250,2250,2250,2250,51
20231107,124200,180973365,2250,2250,2250,2250,0
20231107,124100,180973365,2250,2250,2250,2250,0
20231107,124000,180973365,2250,2250,2250,2245,3
20231107,123900,180966620,2255,2255,2255,2255,0
20231107,123800,180966620,2255,2255,2255,2255,0
20231107,123700,180966620,2255,2255,2255,2255,0
20231107,123600,180966620,2255,2255,2255,2255,0
20231107,123500,180966620,2255,2255,2255,2255,0
20231107,123400,180966620,2255,2250,2255,2250,371
20231107,123300,180131855,2250,2240,2250,2240,290
20231107,123200,179481265,2240,2240,2240,2240,0
20231107,123100,179481265,2240,2240,2240,2240,0
20231107,123000,179481265,2240,2240,2240,2240,34
20231107,122900,179405105,2240,2240,2240,2240,0
20231107,122800,179405105,2240,2240,2240,2240,1
20231107,122700,179402865,2235,2240,2240,2235,2500
20231107,122600,173814605,2245,2245,2245,2245,0
20231107,122500,173814605,2245,2245,2245,2245,0
20231107,122400,173814605,2245,2245,2245,2245,1
20231107,122300,173812360,2240,2240,2240,2240,400
20231107,122200,172916360,2245,2240,2245,2240,49
20231107,122100,172806595,2235,2240,2240,2235,51
20231107,122000,172692605,2235,2235,2235,2235,0
20231107,121900,172692605,2235,2235,2235,2235,0
20231107,121800,172692605,2235,2230,2235,2230,100
20231107,121700,172469110,2235,2235,2235,2235,3
20231107,121600,172462405,2235,2230,2235,2230,127
20231107,121500,172178695,2230,2235,2235,2230,4440
20231107,121400,162265210,2240,2240,2240,2240,1
20231107,121300,162262970,2240,2240,2240,2240,2
20231107,121200,162258490,2240,2240,2240,2240,449
20231107,121100,161252730,2240,2240,2240,2240,180
20231107,121000,160849530,2240,2240,2240,2240,1357
20231107,120900,157809850,2250,2250,2250,2250,1
20231107,120800,157807600,2245,2245,2250,2240,3370
20231107,120700,150244835,2245,2245,2245,2245,500
20231107,120600,149122335,2245,2245,2245,2245,581
20231107,120500,147817990,2260,2255,2260,2250,1036
20231107,120400,145486915,2255,2255,2255,2255,0
20231107,120300,145486915,2255,2255,2255,2255,0
20231107,120200,145486915,2255,2255,2255,2255,0
20231107,120100,145486915,2255,2255,2255,2255,0
20231107,120000,145486915,2255,2255,2255,2255,17
20231107,115900,145448580,2260,2260,2260,2260,0
20231107,115800,145448580,2260,2260,2260,2260,0
20231107,115700,145448580,2260,2260,2260,2260,0
20231107,115600,145448580,2260,2260,2260,2260,1
20231107,115500,145446320,2265,2265,2265,2265,0
20231107,115400,145446320,2265,2265,2265,2265,0
20231107,115300,145446320,2265,2265,2265,2265,0
20231107,115200,145446320,2265,2265,2265,2260,512
20231107,115100,144289140,2265,2265,2265,2265,0
20231107,115000,144289140,2265,2265,2265,2265,0
20231107,114900,144289140,2265,2260,2265,2260,28
20231107,114800,144225855,2255,2255,2255,2255,14
20231107,114700,144194285,2255,2255,2255,2255,1
20231107,114600,144192030,2250,2250,2250,2250,325
20231107,114500,143460780,2250,2250,2250,2250,278
20231107,114400,142835280,2250,2250,2250,2250,36
20231107,114300,142754280,2250,2250,2250,2250,15
20231107,114200,142720530,2250,2250,2250,2250,22
20231107,114100,142671030,2250,2250,2250,2250,37
20231107,114000,142587780,2250,2250,2250,2250,14
20231107,113900,142556280,2250,2250,2250,2250,8
20231107,113800,142538280,2250,2250,2250,2250,0
20231107,113700,142538280,2250,2250,2250,2250,2
20231107,113600,142533780,2250,2250,2250,2250,4
20231107,113500,142524780,2250,2250,2250,2250,20
20231107,113400,142479780,2250,2250,2250,2250,19
20231107,113300,142437030,2245,2250,2250,2245,520
20231107,113200,141267900,2250,2250,2250,2250,24
20231107,113100,141213900,2250,2250,2250,2250,37
20231107,113000,141130650,2255,2250,2255,2250,18
20231107,112900,141090140,2255,2250,2255,2250,25
20231107,112800,141033885,2250,2250,2250,2250,1288
20231107,112700,138135885,2255,2255,2255,2255,33
20231107,112600,138061470,2250,2250,2250,2250,32
20231107,112500,137989470,2250,2250,2250,2250,24
20231107,112400,137935470,2250,2250,2250,2250,168
20231107,112300,137557470,2255,2255,2255,2255,0
20231107,112200,137557470,2255,2255,2255,2255,1
20231107,112100,137555215,2255,2250,2255,2250,24
20231107,112000,137501210,2250,2250,2250,2250,870
20231107,111900,135543710,2260,2260,2260,2260,0
20231107,111800,135543710,2260,2250,2260,2250,36
20231107,111700,135462700,2260,2260,2260,2260,0
20231107,111600,135462700,2260,2250,2260,2250,29
20231107,111500,135397240,2260,2260,2260,2260,0
20231107,111400,135397240,2260,2255,2260,2250,1001
20231107,111300,133144010,2265,2260,2265,2255,70
20231107,111200,132985840,2255,2255,2260,2255,1314
20231107,111100,130022765,2260,2260,2260,2260,1015
20231107,111000,127728865,2265,2270,2270,2265,11
20231107,110900,127703945,2265,2260,2270,2260,552
20231107,110800,126453775,2270,2265,2270,2265,3040
20231107,110700,119568165,2270,2270,2270,2265,14
20231107,110600,119536435,2270,2265,2270,2265,12
20231107,110500,119509235,2270,2270,2270,2270,0
20231107,110400,119509235,2270,2265,2270,2265,27
20231107,110300,119448060,2275,2270,2275,2270,1234
20231107,110200,116646865,2275,2275,2275,2275,7
20231107,110100,116630940,2270,2270,2270,2270,655
20231107,110000,115144090,2270,2270,2270,2270,593
20231107,105900,113797980,2280,2280,2280,2280,420
20231107,105800,112840380,2280,2280,2280,2280,96
20231107,105700,112621500,2280,2280,2280,2280,0
20231107,105600,112621500,2280,2280,2280,2280,0
20231107,105500,112621500,2280,2280,2280,2280,0
20231107,105400,112621500,2280,2280,2280,2280,0
20231107,105300,112621500,2280,2275,2280,2275,1016
20231107,105200,110305100,2280,2280,2280,2280,0
20231107,105100,110305100,2280,2280,2280,2280,0
20231107,105000,110305100,2280,2280,2280,2280,8
20231107,104900,110286860,2280,2280,2280,2280,0
20231107,104800,110286860,2280,2280,2280,2280,1
20231107,104700,110284580,2275,2275,2275,2275,0
20231107,104600,110284580,2275,2275,2275,2275,18
20231107,104500,110243630,2280,2280,2280,2280,6
20231107,104400,110229950,2275,2275,2275,2275,379
20231107,104300,109367725,2275,2275,2275,2275,0
20231107,104200,109367725,2275,2275,2275,2275,0
20231107,104100,109367725,2275,2275,2275,2275,0
20231107,104000,109367725,2275,2275,2275,2275,1
20231107,103900,109365450,2275,2275,2275,2275,16
20231107,103800,109329050,2275,2275,2275,2275,1
20231107,103700,109326775,2275,2275,2275,2275,7
20231107,103600,109310850,2275,2275,2275,2275,1
20231107,103500,109308575,2270,2270,2270,2270,100
20231107,103400,109081575,2270,2270,2270,2270,360
20231107,103300,108264375,2270,2270,2270,2270,500
20231107,103200,107129375,2275,2275,2275,2275,0
20231107,103100,107129375,2275,2275,2275,2275,0
20231107,103000,107129375,2275,2275,2275,2275,0
20231107,102900,107129375,2275,2275,2275,2275,0
20231107,102800,107129375,2275,2275,2275,2275,1
20231107,102700,107127100,2270,2270,2270,2270,451
20231107,102600,106103330,2265,2265,2265,2265,0
20231107,102500,106103330,2265,2265,2265,2265,0
20231107,102400,106103330,2265,2265,2265,2265,0
20231107,102300,106103330,2265,2265,2265,2265,0
20231107,102200,106103330,2265,2265,2265,2265,0
20231107,102100,106103330,2265,2265,2265,2265,2
20231107,102000,106098800,2265,2265,2265,2265,0
20231107,101900,106098800,2265,2260,2265,2260,411
20231107,101800,105169925,2255,2260,2260,2255,150
20231107,101700,104831175,2260,2260,2260,2260,0
20231107,101600,104831175,2260,2260,2260,2260,0
20231107,101500,104831175,2260,2260,2260,2260,0
20231107,101400,104831175,2260,2260,2260,2260,5
20231107,101300,104819875,2260,2260,2260,2260,26
20231107,101200,104761115,2260,2260,2260,2260,0
20231107,101100,104761115,2260,2260,2260,2260,0
20231107,101000,104761115,2260,2260,2260,2260,100
20231107,100900,104535115,2260,2260,2260,2260,0
20231107,100800,104535115,2260,2260,2260,2260,50
20231107,100700,104422115,2260,2260,2260,2260,0
20231107,100600,104422115,2260,2265,2265,2260,814
20231107,100500,102581975,2265,2265,2265,2265,0
20231107,100400,102581975,2265,2265,2265,2265,2
20231107,100300,102577445,2260,2260,2260,2260,0
20231107,100200,102577445,2260,2260,2260,2260,146
20231107,100100,102247485,2265,2265,2265,2265,0
20231107,100000,102247485,2265,2265,2265,2265,0
20231107,095900,102247485,2265,2265,2265,2265,3
20231107,095800,102240690,2265,2265,2265,2265,0
20231107,095700,102240690,2265,2265,2265,2265,1
20231107,095600,102238425,2265,2265,2265,2265,1
20231107,095500,102236160,2260,2260,2260,2260,0
20231107,095400,102236160,2260,2260,2260,2260,0
20231107,095300,102236160,2260,2260,2260,2260,1
20231107,095200,102233900,2265,2265,2265,2265,1
20231107,095100,102231635,2270,2270,2270,2270,250
20231107,095000,101664135,2270,2270,2270,2270,2
20231107,094900,101659595,2270,2265,2270,2260,6010
20231107,094800,88076940,2260,2270,2270,2260,2736
20231107,094700,81885085,2270,2270,2270,2265,105
20231107,094600,81647235,2270,2270,2270,2270,0
20231107,094500,81647235,2270,2265,2270,2265,16
20231107,094400,81610990,2270,2270,2270,2270,0
20231107,094300,81610990,2270,2265,2270,2265,27
20231107,094200,81549830,2265,2265,2265,2265,101
20231107,094100,81321065,2270,2275,2275,2270,1356
20231107,094000,78242940,2275,2275,2275,2275,88
20231107,093900,78042740,2275,2275,2275,2275,0
20231107,093800,78042740,2275,2270,2275,2270,52
20231107,093700,77924690,2275,2275,2275,2275,475
20231107,093600,76844065,2275,2270,2275,2270,677
20231107,093500,75307265,2270,2275,2275,2270,27
20231107,093400,75245965,2275,2270,2275,2270,399
20231107,093300,74340180,2275,2270,2275,2265,1241
20231107,093200,71526890,2270,2270,2270,2270,39
20231107,093100,71438360,2275,2275,2275,2275,10
20231107,093000,71415610,2275,2275,2275,2275,0
20231107,092900,71415610,2275,2275,2275,2275,1
20231107,092800,71413335,2275,2275,2275,2275,36
20231107,092700,71331435,2280,2280,2280,2280,204
20231107,092600,70866315,2280,2275,2280,2275,15
20231107,092500,70832185,2280,2280,2280,2280,0
20231107,092400,70832185,2280,2280,2280,2280,0
20231107,092300,70832185,2280,2275,2280,2270,1050
20231107,092200,68443570,2275,2275,2275,2275,7
20231107,092100,68427645,2275,2275,2275,2275,1
20231107,092000,68425370,2265,2275,2275,2265,51
20231107,091900,68309820,2275,2275,2275,2275,100
20231107,091800,68082320,2275,2275,2275,2275,1
20231107,091700,68080045,2275,2275,2275,2275,91
20231107,091600,67873020,2275,2275,2275,2275,1
20231107,091500,67870745,2270,2265,2270,2265,1007
20231107,091400,65584935,2270,2270,2270,2270,100
20231107,091300,65357935,2270,2265,2270,2265,1500
20231107,091200,61960430,2265,2265,2265,2265,640
20231107,091100,60510830,2270,2270,2270,2270,0
20231107,091000,60510830,2270,2250,2270,2250,62
20231107,090900,60371100,2260,2260,2260,2245,7086
20231107,090800,44438155,2265,2265,2270,2265,345
20231107,090700,43656720,2270,2270,2270,2260,74
20231107,090600,43489370,2270,2265,2270,2265,1227
20231107,090500,40710205,2265,2265,2265,2265,3
20231107,090400,40703410,2265,2255,2265,2255,20
20231107,090300,40658280,2265,2265,2265,2255,237
20231107,090200,40122665,2270,2265,2275,2255,323
20231107,090100,39391490,2250,2265,2265,2250,7774
20231107,090000,21880425,2280,2265,2285,2265,9638