KissMeData/089150/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195600,128718240,2700,2700,2700,2700,931
20231102,195500,128718240,2700,2700,2700,2700,0
20231102,195400,128718240,2700,2700,2700,2700,0
20231102,195300,128718240,2700,2700,2700,2700,0
20231102,195200,128718240,2700,2700,2700,2700,0
20231102,195100,128718240,2700,2700,2700,2700,0
20231102,195000,128718240,2700,2700,2700,2700,0
20231102,194900,128718240,2700,2700,2700,2700,0
20231102,194800,128718240,2700,2700,2700,2700,0
20231102,194700,128718240,2700,2700,2700,2700,0
20231102,194600,128718240,2700,2700,2700,2700,0
20231102,194500,128718240,2700,2700,2700,2700,0
20231102,194400,128718240,2700,2700,2700,2700,0
20231102,194300,128718240,2700,2700,2700,2700,0
20231102,194200,128718240,2700,2700,2700,2700,0
20231102,194100,128718240,2700,2700,2700,2700,0
20231102,194000,128718240,2700,2700,2700,2700,0
20231102,193900,128718240,2700,2700,2700,2700,0
20231102,193800,128718240,2700,2700,2700,2700,0
20231102,193700,128718240,2700,2700,2700,2700,0
20231102,193600,128718240,2700,2700,2700,2700,0
20231102,193500,128718240,2700,2700,2700,2700,0
20231102,193400,128718240,2700,2700,2700,2700,0
20231102,193300,128718240,2700,2700,2700,2700,0
20231102,193200,128718240,2700,2700,2700,2700,0
20231102,193100,128718240,2700,2700,2700,2700,0
20231102,193000,128718240,2700,2700,2700,2700,0
20231102,192900,128718240,2700,2700,2700,2700,0
20231102,192800,128718240,2700,2700,2700,2700,0
20231102,192700,128718240,2700,2700,2700,2700,0
20231102,192600,128718240,2700,2700,2700,2700,931
20231102,192500,128718240,2700,2700,2700,2700,0
20231102,192400,128718240,2700,2700,2700,2700,0
20231102,192300,128718240,2700,2700,2700,2700,0
20231102,192200,128718240,2700,2700,2700,2700,0
20231102,192100,128718240,2700,2700,2700,2700,0
20231102,192000,128718240,2700,2700,2700,2700,0
20231102,191900,128718240,2700,2700,2700,2700,0
20231102,191800,128718240,2700,2700,2700,2700,0
20231102,191700,128718240,2700,2700,2700,2700,0
20231102,191600,128718240,2700,2700,2700,2700,0
20231102,191500,128718240,2700,2700,2700,2700,0
20231102,191400,128718240,2700,2700,2700,2700,0
20231102,191300,128718240,2700,2700,2700,2700,0
20231102,191200,128718240,2700,2700,2700,2700,0
20231102,191100,128718240,2700,2700,2700,2700,0
20231102,191000,128718240,2700,2700,2700,2700,0
20231102,190900,128718240,2700,2700,2700,2700,0
20231102,190800,128718240,2700,2700,2700,2700,0
20231102,190700,128718240,2700,2700,2700,2700,0
20231102,190600,128718240,2700,2700,2700,2700,0
20231102,190500,128718240,2700,2700,2700,2700,0
20231102,190400,128718240,2700,2700,2700,2700,0
20231102,190300,128718240,2700,2700,2700,2700,0
20231102,190200,128718240,2700,2700,2700,2700,0
20231102,190100,128718240,2700,2700,2700,2700,0
20231102,190000,128718240,2700,2700,2700,2700,0
20231102,185900,128718240,2700,2700,2700,2700,0
20231102,185800,128718240,2700,2700,2700,2700,0
20231102,185700,128718240,2700,2700,2700,2700,0
20231102,185600,128718240,2700,2700,2700,2700,931
20231102,185500,128718240,2700,2700,2700,2700,0
20231102,185400,128718240,2700,2700,2700,2700,0
20231102,185300,128718240,2700,2700,2700,2700,0
20231102,185200,128718240,2700,2700,2700,2700,0
20231102,185100,128718240,2700,2700,2700,2700,0
20231102,185000,128718240,2700,2700,2700,2700,0
20231102,184900,128718240,2700,2700,2700,2700,0
20231102,184800,128718240,2700,2700,2700,2700,0
20231102,184700,128718240,2700,2700,2700,2700,0
20231102,184600,128718240,2700,2700,2700,2700,0
20231102,184500,128718240,2700,2700,2700,2700,0
20231102,184400,128718240,2700,2700,2700,2700,0
20231102,184300,128718240,2700,2700,2700,2700,0
20231102,184200,128718240,2700,2700,2700,2700,0
20231102,184100,128718240,2700,2700,2700,2700,0
20231102,184000,128718240,2700,2700,2700,2700,0
20231102,183900,128718240,2700,2700,2700,2700,0
20231102,183800,128718240,2700,2700,2700,2700,0
20231102,183700,128718240,2700,2700,2700,2700,0
20231102,183600,128718240,2700,2700,2700,2700,0
20231102,183500,128718240,2700,2700,2700,2700,0
20231102,183400,128718240,2700,2700,2700,2700,0
20231102,183300,128718240,2700,2700,2700,2700,0
20231102,183200,128718240,2700,2700,2700,2700,0
20231102,183100,128718240,2700,2700,2700,2700,0
20231102,183000,128718240,2700,2700,2700,2700,0
20231102,182900,128718240,2700,2700,2700,2700,0
20231102,182800,128718240,2700,2700,2700,2700,0
20231102,182700,128718240,2700,2700,2700,2700,0
20231102,182600,128718240,2700,2700,2700,2700,931
20231102,182500,128718240,2700,2700,2700,2700,0
20231102,182400,128718240,2700,2700,2700,2700,0
20231102,182300,128718240,2700,2700,2700,2700,0
20231102,182200,128718240,2700,2700,2700,2700,0
20231102,182100,128718240,2700,2700,2700,2700,0
20231102,182000,128718240,2700,2700,2700,2700,0
20231102,181900,128718240,2700,2700,2700,2700,0
20231102,181800,128718240,2700,2700,2700,2700,0
20231102,181700,128718240,2700,2700,2700,2700,0
20231102,181600,128718240,2700,2700,2700,2700,0
20231102,181500,128718240,2700,2700,2700,2700,0
20231102,181400,128718240,2700,2700,2700,2700,0
20231102,181300,128718240,2700,2700,2700,2700,0
20231102,181200,128718240,2700,2700,2700,2700,0
20231102,181100,128718240,2700,2700,2700,2700,0
20231102,181000,128718240,2700,2700,2700,2700,0
20231102,180900,128718240,2700,2700,2700,2700,0
20231102,180800,128718240,2700,2700,2700,2700,0
20231102,180700,128718240,2700,2700,2700,2700,0
20231102,180600,128718240,2700,2700,2700,2700,0
20231102,180500,128718240,2700,2700,2700,2700,0
20231102,180400,128718240,2700,2700,2700,2700,0
20231102,180300,128718240,2700,2700,2700,2700,0
20231102,180200,128718240,2700,2700,2700,2700,0
20231102,180100,128718240,2700,2700,2700,2700,0
20231102,180000,128718240,2700,2700,2700,2700,0
20231102,175900,128718240,2700,2700,2700,2700,0
20231102,175800,128718240,2700,2700,2700,2700,0
20231102,175700,128718240,2700,2700,2700,2700,0
20231102,175600,128718240,2700,2700,2700,2700,931
20231102,175500,128718240,2700,2700,2700,2700,0
20231102,175400,128718240,2700,2700,2700,2700,0
20231102,175300,128718240,2700,2700,2700,2700,0
20231102,175200,128718240,2700,2700,2700,2700,0
20231102,175100,128718240,2700,2700,2700,2700,0
20231102,175000,128718240,2700,2700,2700,2700,0
20231102,174900,128718240,2700,2700,2700,2700,0
20231102,174800,128718240,2700,2700,2700,2700,0
20231102,174700,128718240,2700,2700,2700,2700,0
20231102,174600,128718240,2700,2700,2700,2700,0
20231102,174500,128718240,2700,2700,2700,2700,0
20231102,174400,128718240,2700,2700,2700,2700,0
20231102,174300,128718240,2700,2700,2700,2700,0
20231102,174200,128718240,2700,2700,2700,2700,0
20231102,174100,128718240,2700,2700,2700,2700,0
20231102,174000,128718240,2700,2700,2700,2700,0
20231102,173900,128718240,2700,2700,2700,2700,0
20231102,173800,128718240,2700,2700,2700,2700,0
20231102,173700,128718240,2700,2700,2700,2700,0
20231102,173600,128718240,2700,2700,2700,2700,0
20231102,173500,128718240,2700,2700,2700,2700,0
20231102,173400,128718240,2700,2700,2700,2700,0
20231102,173300,128718240,2700,2700,2700,2700,0
20231102,173200,128718240,2700,2700,2700,2700,0
20231102,173100,128718240,2700,2700,2700,2700,0
20231102,173000,128718240,2700,2700,2700,2700,0
20231102,172900,128718240,2700,2700,2700,2700,0
20231102,172800,128718240,2700,2700,2700,2700,0
20231102,172700,128718240,2700,2700,2700,2700,0
20231102,172600,128718240,2700,2700,2700,2700,931
20231102,172500,128718240,2700,2700,2700,2700,0
20231102,172400,128718240,2700,2700,2700,2700,0
20231102,172300,128718240,2700,2700,2700,2700,0
20231102,172200,128718240,2700,2700,2700,2700,0
20231102,172100,128718240,2700,2700,2700,2700,0
20231102,172000,128718240,2700,2700,2700,2700,0
20231102,171900,128718240,2700,2700,2700,2700,0
20231102,171800,128718240,2700,2700,2700,2700,0
20231102,171700,128718240,2700,2700,2700,2700,0
20231102,171600,128718240,2700,2700,2700,2700,0
20231102,171500,128718240,2700,2700,2700,2700,0
20231102,171400,128718240,2700,2700,2700,2700,0
20231102,171300,128718240,2700,2700,2700,2700,0
20231102,171200,128718240,2700,2700,2700,2700,0
20231102,171100,128718240,2700,2700,2700,2700,0
20231102,171000,128718240,2700,2700,2700,2700,0
20231102,170900,128718240,2700,2700,2700,2700,0
20231102,170800,128718240,2700,2700,2700,2700,0
20231102,170700,128718240,2700,2700,2700,2700,0
20231102,170600,128718240,2700,2700,2700,2700,0
20231102,170500,128718240,2700,2700,2700,2700,0
20231102,170400,128718240,2700,2700,2700,2700,0
20231102,170300,128718240,2700,2700,2700,2700,0
20231102,170200,128718240,2700,2700,2700,2700,0
20231102,170100,128718240,2700,2700,2700,2700,0
20231102,170000,128718240,2700,2700,2700,2700,0
20231102,165900,128718240,2700,2700,2700,2700,0
20231102,165800,128718240,2700,2700,2700,2700,0
20231102,165700,128718240,2700,2700,2700,2700,0
20231102,165600,128718240,2700,2700,2700,2700,931
20231102,165500,128718240,2700,2700,2700,2700,0
20231102,165400,128718240,2700,2700,2700,2700,0
20231102,165300,128718240,2700,2700,2700,2700,0
20231102,165200,128718240,2700,2700,2700,2700,0
20231102,165100,128718240,2700,2700,2700,2700,0
20231102,165000,128718240,2700,2700,2700,2700,0
20231102,164900,128718240,2700,2700,2700,2700,0
20231102,164800,128718240,2700,2700,2700,2700,0
20231102,164700,128718240,2700,2700,2700,2700,0
20231102,164600,128718240,2700,2700,2700,2700,0
20231102,164500,128718240,2700,2700,2700,2700,0
20231102,164400,128718240,2700,2700,2700,2700,0
20231102,164300,128718240,2700,2700,2700,2700,0
20231102,164200,128718240,2700,2700,2700,2700,0
20231102,164100,128718240,2700,2700,2700,2700,0
20231102,164000,128718240,2700,2700,2700,2700,0
20231102,163900,128718240,2700,2700,2700,2700,0
20231102,163800,128718240,2700,2700,2700,2700,0
20231102,163700,128718240,2700,2700,2700,2700,0
20231102,163600,128718240,2700,2700,2700,2700,0
20231102,163500,128718240,2700,2700,2700,2700,0
20231102,163400,128718240,2700,2700,2700,2700,0
20231102,163300,128718240,2700,2700,2700,2700,0
20231102,163200,128718240,2700,2700,2700,2700,0
20231102,163100,128718240,2700,2700,2700,2700,0
20231102,163000,128718240,2700,2700,2700,2700,0
20231102,162900,128718240,2700,2700,2700,2700,0
20231102,162800,128718240,2700,2700,2700,2700,0
20231102,162700,128718240,2700,2700,2700,2700,0
20231102,162600,128718240,2700,2700,2700,2700,931
20231102,162500,128718240,2700,2700,2700,2700,0
20231102,162400,128718240,2700,2700,2700,2700,0
20231102,162300,128718240,2700,2700,2700,2700,0
20231102,162200,128718240,2700,2700,2700,2700,0
20231102,162100,128718240,2700,2700,2700,2700,0
20231102,162000,128718240,2700,2700,2700,2700,0
20231102,161900,128718240,2700,2700,2700,2700,0
20231102,161800,128718240,2700,2700,2700,2700,0
20231102,161700,128718240,2700,2700,2700,2700,0
20231102,161600,128718240,2700,2700,2700,2700,0
20231102,161500,128718240,2700,2700,2700,2700,0
20231102,161400,128718240,2700,2700,2700,2700,0
20231102,161300,128718240,2700,2700,2700,2700,0
20231102,161200,128718240,2700,2700,2700,2700,0
20231102,161100,128718240,2700,2700,2700,2700,0
20231102,161000,128718240,2700,2700,2700,2700,0
20231102,160900,128718240,2700,2700,2700,2700,0
20231102,160800,128718240,2700,2700,2700,2700,0
20231102,160700,128718240,2700,2700,2700,2700,0
20231102,160600,128718240,2700,2700,2700,2700,0
20231102,160500,128718240,2700,2700,2700,2700,0
20231102,160400,128718240,2700,2700,2700,2700,0
20231102,160300,128718240,2700,2700,2700,2700,0
20231102,160200,128718240,2700,2700,2700,2700,0
20231102,160100,128718240,2700,2700,2700,2700,0
20231102,160000,128718240,2700,2700,2700,2700,0
20231102,155900,128718240,2700,2700,2700,2700,0
20231102,155800,128718240,2700,2700,2700,2700,0
20231102,155700,128718240,2700,2700,2700,2700,0
20231102,155600,128718240,2700,2700,2700,2700,931
20231102,155500,128718240,2700,2700,2700,2700,0
20231102,155400,128718240,2700,2700,2700,2700,0
20231102,155300,128718240,2700,2700,2700,2700,0
20231102,155200,128718240,2700,2700,2700,2700,0
20231102,155100,128718240,2700,2700,2700,2700,0
20231102,155000,128718240,2700,2700,2700,2700,0
20231102,154900,128718240,2700,2700,2700,2700,0
20231102,154800,128718240,2700,2700,2700,2700,0
20231102,154700,128718240,2700,2700,2700,2700,0
20231102,154600,128718240,2700,2700,2700,2700,0
20231102,154500,128718240,2700,2700,2700,2700,0
20231102,154400,128718240,2700,2700,2700,2700,0
20231102,154300,128718240,2700,2700,2700,2700,0
20231102,154200,128718240,2700,2700,2700,2700,0
20231102,154100,128718240,2700,2700,2700,2700,0
20231102,154000,128718240,2700,2700,2700,2700,0
20231102,153900,128718240,2700,2700,2700,2700,0
20231102,153800,128718240,2700,2700,2700,2700,0
20231102,153700,128718240,2700,2700,2700,2700,0
20231102,153600,128718240,2700,2700,2700,2700,0
20231102,153500,128718240,2700,2700,2700,2700,0
20231102,153400,128718240,2700,2700,2700,2700,0
20231102,153300,128718240,2700,2700,2700,2700,0
20231102,153200,128718240,2700,2700,2700,2700,0
20231102,153100,128718240,2700,2700,2700,2700,0
20231102,153000,128718240,2700,2700,2700,2700,931
20231102,152900,126204540,2695,2695,2695,2695,0
20231102,152800,126204540,2695,2695,2695,2695,0
20231102,152700,126204540,2695,2695,2695,2695,0
20231102,152600,126204540,2695,2695,2695,2695,0
20231102,152500,126204540,2695,2695,2695,2695,0
20231102,152400,126204540,2695,2695,2695,2695,0
20231102,152300,126204540,2695,2695,2695,2695,0
20231102,152200,126204540,2695,2695,2695,2695,0
20231102,152100,126204540,2695,2695,2695,2695,0
20231102,152000,126204540,2695,2695,2695,2695,0
20231102,151900,126204540,2695,2695,2700,2695,1500
20231102,151800,122160540,2695,2695,2695,2695,2
20231102,151700,122155150,2690,2695,2695,2690,558
20231102,151600,120651425,2695,2695,2695,2695,0
20231102,151500,120651425,2695,2695,2695,2695,30
20231102,151400,120570575,2690,2690,2690,2690,130
20231102,151300,120220875,2690,2690,2690,2690,0
20231102,151200,120220875,2690,2680,2690,2680,131
20231102,151100,119868495,2690,2690,2690,2690,0
20231102,151000,119868495,2690,2690,2690,2690,0
20231102,150900,119868495,2690,2690,2690,2690,400
20231102,150800,118792495,2690,2690,2690,2690,7
20231102,150700,118773665,2690,2690,2690,2690,0
20231102,150600,118773665,2690,2690,2690,2690,0
20231102,150500,118773665,2690,2690,2690,2690,0
20231102,150400,118773665,2690,2690,2690,2690,35
20231102,150300,118679515,2690,2690,2690,2690,0
20231102,150200,118679515,2690,2690,2690,2690,0
20231102,150100,118679515,2690,2690,2690,2690,54
20231102,150000,118534255,2695,2695,2695,2695,0
20231102,145900,118534255,2695,2695,2695,2695,0
20231102,145800,118534255,2695,2695,2695,2695,0
20231102,145700,118534255,2695,2695,2695,2695,0
20231102,145600,118534255,2695,2695,2695,2695,0
20231102,145500,118534255,2695,2695,2695,2695,0
20231102,145400,118534255,2695,2695,2695,2695,0
20231102,145300,118534255,2695,2695,2695,2695,0
20231102,145200,118534255,2695,2695,2695,2695,0
20231102,145100,118534255,2695,2695,2695,2695,0
20231102,145000,118534255,2695,2695,2695,2695,0
20231102,144900,118534255,2695,2695,2695,2695,0
20231102,144800,118534255,2695,2695,2695,2695,0
20231102,144700,118534255,2695,2695,2695,2695,0
20231102,144600,118534255,2695,2695,2695,2695,0
20231102,144500,118534255,2695,2695,2695,2695,0
20231102,144400,118534255,2695,2695,2695,2695,0
20231102,144300,118534255,2695,2695,2695,2695,0
20231102,144200,118534255,2695,2695,2695,2695,80
20231102,144100,118318655,2680,2680,2680,2680,17
20231102,144000,118273095,2680,2680,2680,2680,45
20231102,143900,118152495,2690,2690,2690,2690,0
20231102,143800,118152495,2690,2690,2690,2690,0
20231102,143700,118152495,2690,2690,2690,2690,0
20231102,143600,118152495,2690,2680,2690,2680,50
20231102,143500,118018395,2680,2680,2680,2680,138
20231102,143400,117648555,2685,2685,2685,2685,12
20231102,143300,117616335,2695,2695,2695,2695,0
20231102,143200,117616335,2695,2695,2695,2695,0
20231102,143100,117616335,2695,2695,2695,2695,0
20231102,143000,117616335,2695,2695,2695,2695,0
20231102,142900,117616335,2695,2695,2695,2695,0
20231102,142800,117616335,2695,2695,2695,2695,0
20231102,142700,117616335,2695,2695,2695,2695,0
20231102,142600,117616335,2695,2695,2695,2695,0
20231102,142500,117616335,2695,2695,2695,2695,0
20231102,142400,117616335,2695,2695,2695,2695,1
20231102,142300,117613640,2695,2690,2695,2690,742
20231102,142200,115613975,2695,2695,2695,2695,0
20231102,142100,115613975,2695,2695,2695,2695,0
20231102,142000,115613975,2695,2695,2695,2695,303
20231102,141900,114797390,2685,2685,2685,2685,0
20231102,141800,114797390,2685,2685,2685,2685,100
20231102,141700,114528890,2695,2695,2695,2695,0
20231102,141600,114528890,2695,2695,2695,2695,0
20231102,141500,114528890,2695,2695,2695,2695,1
20231102,141400,114526195,2685,2685,2685,2685,0
20231102,141300,114526195,2685,2685,2685,2685,191
20231102,141200,114013360,2685,2685,2685,2685,0
20231102,141100,114013360,2685,2685,2685,2685,50
20231102,141000,113879110,2685,2685,2685,2685,0
20231102,140900,113879110,2685,2685,2685,2685,0
20231102,140800,113879110,2685,2685,2685,2685,0
20231102,140700,113879110,2685,2685,2685,2685,0
20231102,140600,113879110,2685,2685,2685,2685,0
20231102,140500,113879110,2685,2685,2685,2685,1
20231102,140400,113876425,2685,2685,2685,2685,0
20231102,140300,113876425,2685,2685,2685,2685,45
20231102,140200,113755600,2685,2685,2685,2685,0
20231102,140100,113755600,2685,2685,2685,2685,0
20231102,140000,113755600,2685,2685,2685,2685,0
20231102,135900,113755600,2685,2685,2685,2685,31
20231102,135800,113672365,2695,2695,2695,2695,0
20231102,135700,113672365,2695,2695,2695,2695,0
20231102,135600,113672365,2695,2695,2695,2695,1
20231102,135500,113669670,2680,2680,2680,2680,1366
20231102,135400,110008790,2695,2695,2695,2695,371
20231102,135300,109008945,2695,2695,2695,2695,0
20231102,135200,109008945,2695,2695,2695,2695,4
20231102,135100,108998165,2695,2695,2695,2695,0
20231102,135000,108998165,2695,2695,2695,2695,0
20231102,134900,108998165,2695,2695,2695,2695,1
20231102,134800,108995470,2690,2690,2690,2690,0
20231102,134700,108995470,2690,2690,2690,2690,0
20231102,134600,108995470,2690,2690,2690,2690,0
20231102,134500,108995470,2690,2690,2690,2690,0
20231102,134400,108995470,2690,2690,2690,2690,0
20231102,134300,108995470,2690,2690,2690,2690,0
20231102,134200,108995470,2690,2690,2690,2690,0
20231102,134100,108995470,2690,2690,2690,2690,0
20231102,134000,108995470,2690,2690,2690,2690,0
20231102,133900,108995470,2690,2690,2690,2690,0
20231102,133800,108995470,2690,2690,2690,2690,0
20231102,133700,108995470,2690,2690,2690,2690,0
20231102,133600,108995470,2690,2690,2690,2690,0
20231102,133500,108995470,2690,2690,2690,2690,0
20231102,133400,108995470,2690,2690,2690,2690,0
20231102,133300,108995470,2690,2690,2690,2690,0
20231102,133200,108995470,2690,2690,2690,2690,0
20231102,133100,108995470,2690,2690,2690,2690,0
20231102,133000,108995470,2690,2690,2690,2690,0
20231102,132900,108995470,2690,2690,2690,2690,0
20231102,132800,108995470,2690,2690,2690,2690,0
20231102,132700,108995470,2690,2690,2690,2690,0
20231102,132600,108995470,2690,2690,2690,2690,0
20231102,132500,108995470,2690,2690,2690,2690,51
20231102,132400,108858280,2695,2695,2695,2695,1
20231102,132300,108855585,2690,2690,2690,2690,949
20231102,132200,106302775,2680,2690,2690,2680,410
20231102,132100,105202545,2690,2690,2690,2690,1
20231102,132000,105199855,2685,2685,2685,2685,2
20231102,131900,105194485,2690,2690,2690,2690,0
20231102,131800,105194485,2690,2690,2690,2690,0
20231102,131700,105194485,2690,2690,2690,2690,0
20231102,131600,105194485,2690,2690,2690,2690,10
20231102,131500,105167585,2685,2685,2685,2685,0
20231102,131400,105167585,2685,2685,2685,2685,0
20231102,131300,105167585,2685,2685,2685,2685,18
20231102,131200,105119255,2685,2685,2685,2685,0
20231102,131100,105119255,2685,2685,2685,2685,0
20231102,131000,105119255,2685,2685,2685,2685,0
20231102,130900,105119255,2685,2685,2685,2685,0
20231102,130800,105119255,2685,2685,2685,2685,0
20231102,130700,105119255,2685,2685,2685,2685,0
20231102,130600,105119255,2685,2685,2685,2685,0
20231102,130500,105119255,2685,2685,2685,2685,0
20231102,130400,105119255,2685,2685,2685,2685,0
20231102,130300,105119255,2685,2685,2685,2685,0
20231102,130200,105119255,2685,2685,2685,2685,0
20231102,130100,105119255,2685,2685,2685,2685,0
20231102,130000,105119255,2685,2685,2685,2685,0
20231102,125900,105119255,2685,2685,2685,2685,0
20231102,125800,105119255,2685,2685,2685,2685,5
20231102,125700,105105830,2680,2680,2680,2680,0
20231102,125600,105105830,2680,2680,2680,2680,0
20231102,125500,105105830,2680,2680,2680,2680,329
20231102,125400,104224110,2680,2680,2680,2680,0
20231102,125300,104224110,2680,2680,2680,2680,0
20231102,125200,104224110,2680,2680,2680,2680,0
20231102,125100,104224110,2680,2680,2680,2680,0
20231102,125000,104224110,2680,2680,2680,2680,0
20231102,124900,104224110,2680,2680,2680,2680,0
20231102,124800,104224110,2680,2680,2680,2680,1
20231102,124700,104221430,2680,2680,2680,2680,0
20231102,124600,104221430,2680,2680,2680,2680,0
20231102,124500,104221430,2680,2680,2680,2680,800
20231102,124400,102077430,2680,2680,2680,2680,0
20231102,124300,102077430,2680,2680,2680,2680,100
20231102,124200,101809430,2680,2680,2680,2680,0
20231102,124100,101809430,2680,2680,2680,2680,0
20231102,124000,101809430,2680,2680,2680,2680,0
20231102,123900,101809430,2680,2680,2680,2680,0
20231102,123800,101809430,2680,2680,2680,2680,0
20231102,123700,101809430,2680,2680,2680,2680,0
20231102,123600,101809430,2680,2680,2680,2680,0
20231102,123500,101809430,2680,2680,2680,2680,249
20231102,123400,101142110,2680,2680,2680,2680,0
20231102,123300,101142110,2680,2680,2680,2680,0
20231102,123200,101142110,2680,2680,2680,2680,0
20231102,123100,101142110,2680,2680,2680,2680,0
20231102,123000,101142110,2680,2680,2680,2680,0
20231102,122900,101142110,2680,2680,2680,2680,0
20231102,122800,101142110,2680,2680,2680,2680,0
20231102,122700,101142110,2680,2680,2680,2680,13
20231102,122600,101107270,2680,2680,2680,2680,0
20231102,122500,101107270,2680,2680,2680,2680,0
20231102,122400,101107270,2680,2680,2680,2680,153
20231102,122300,100697230,2680,2680,2680,2680,0
20231102,122200,100697230,2680,2680,2680,2680,52
20231102,122100,100557870,2680,2680,2680,2680,14
20231102,122000,100520350,2680,2685,2685,2680,479
20231102,121900,99236230,2685,2685,2685,2685,0
20231102,121800,99236230,2685,2690,2690,2685,500
20231102,121700,97892790,2690,2690,2690,2690,0
20231102,121600,97892790,2690,2690,2690,2690,0
20231102,121500,97892790,2690,2690,2690,2690,0
20231102,121400,97892790,2690,2690,2690,2690,0
20231102,121300,97892790,2690,2690,2690,2690,0
20231102,121200,97892790,2690,2690,2690,2690,0
20231102,121100,97892790,2690,2690,2690,2690,0
20231102,121000,97892790,2690,2690,2690,2690,492
20231102,120900,96569310,2695,2695,2695,2695,0
20231102,120800,96569310,2695,2695,2695,2695,0
20231102,120700,96569310,2695,2695,2695,2695,0
20231102,120600,96569310,2695,2695,2695,2695,0
20231102,120500,96569310,2695,2695,2695,2695,493
20231102,120400,95240675,2695,2695,2695,2695,0
20231102,120300,95240675,2695,2695,2695,2695,0
20231102,120200,95240675,2695,2695,2695,2695,10
20231102,120100,95213725,2690,2690,2690,2690,0
20231102,120000,95213725,2690,2690,2690,2690,0
20231102,115900,95213725,2690,2690,2690,2690,0
20231102,115800,95213725,2690,2690,2690,2690,60
20231102,115700,95052325,2690,2690,2690,2690,0
20231102,115600,95052325,2690,2690,2690,2690,0
20231102,115500,95052325,2690,2690,2690,2690,0
20231102,115400,95052325,2690,2690,2690,2690,0
20231102,115300,95052325,2690,2690,2690,2690,100
20231102,115200,94783325,2690,2690,2690,2690,0
20231102,115100,94783325,2690,2690,2690,2690,0
20231102,115000,94783325,2690,2690,2690,2690,0
20231102,114900,94783325,2690,2690,2690,2690,2
20231102,114800,94777945,2690,2690,2690,2690,357
20231102,114700,93817615,2690,2690,2690,2690,0
20231102,114600,93817615,2690,2690,2690,2690,0
20231102,114500,93817615,2690,2690,2690,2690,0
20231102,114400,93817615,2690,2690,2690,2690,410
20231102,114300,92714715,2690,2690,2690,2690,0
20231102,114200,92714715,2690,2690,2690,2690,464
20231102,114100,91466555,2690,2690,2690,2690,8
20231102,114000,91445035,2695,2700,2700,2695,226
20231102,113900,90835465,2700,2700,2700,2700,4000
20231102,113800,80035465,2700,2700,2700,2700,10
20231102,113700,80008465,2700,2700,2700,2700,0
20231102,113600,80008465,2700,2700,2700,2700,0
20231102,113500,80008465,2700,2700,2700,2700,0
20231102,113400,80008465,2700,2700,2700,2700,0
20231102,113300,80008465,2700,2700,2700,2700,0
20231102,113200,80008465,2700,2700,2700,2700,100
20231102,113100,79738465,2700,2700,2700,2700,0
20231102,113000,79738465,2700,2700,2700,2700,48
20231102,112900,79608865,2700,2700,2700,2700,5
20231102,112800,79595365,2700,2700,2700,2700,0
20231102,112700,79595365,2700,2700,2700,2700,55
20231102,112600,79446865,2700,2700,2700,2700,0
20231102,112500,79446865,2700,2700,2700,2700,0
20231102,112400,79446865,2700,2700,2700,2700,0
20231102,112300,79446865,2700,2700,2700,2700,0
20231102,112200,79446865,2700,2700,2700,2700,0
20231102,112100,79446865,2700,2700,2700,2700,22
20231102,112000,79387465,2700,2700,2700,2700,99
20231102,111900,79120165,2690,2690,2690,2690,0
20231102,111800,79120165,2690,2690,2690,2690,0
20231102,111700,79120165,2690,2690,2690,2690,30
20231102,111600,79039465,2690,2690,2690,2690,0
20231102,111500,79039465,2690,2690,2690,2690,0
20231102,111400,79039465,2690,2690,2690,2690,0
20231102,111300,79039465,2690,2690,2690,2690,4
20231102,111200,79028705,2690,2690,2690,2690,0
20231102,111100,79028705,2690,2690,2690,2690,0
20231102,111000,79028705,2690,2690,2690,2690,0
20231102,110900,79028705,2690,2690,2690,2690,0
20231102,110800,79028705,2690,2690,2690,2690,0
20231102,110700,79028705,2690,2690,2690,2690,0
20231102,110600,79028705,2690,2695,2695,2690,3
20231102,110500,79020630,2695,2695,2695,2695,88
20231102,110400,78783470,2700,2700,2700,2700,0
20231102,110300,78783470,2700,2700,2700,2700,0
20231102,110200,78783470,2700,2700,2700,2700,1
20231102,110100,78780770,2695,2695,2695,2695,100
20231102,110000,78511270,2700,2695,2700,2695,4
20231102,105900,78500475,2690,2690,2690,2690,0
20231102,105800,78500475,2690,2690,2690,2690,0
20231102,105700,78500475,2690,2690,2690,2690,0
20231102,105600,78500475,2690,2690,2690,2690,0
20231102,105500,78500475,2690,2690,2690,2690,0
20231102,105400,78500475,2690,2690,2690,2690,0
20231102,105300,78500475,2690,2690,2690,2690,155
20231102,105200,78083525,2690,2690,2690,2690,0
20231102,105100,78083525,2690,2690,2690,2690,105
20231102,105000,77801075,2690,2690,2690,2690,0
20231102,104900,77801075,2690,2690,2690,2690,0
20231102,104800,77801075,2690,2690,2690,2690,400
20231102,104700,76725075,2690,2690,2690,2690,0
20231102,104600,76725075,2690,2690,2690,2690,100
20231102,104500,76456075,2690,2690,2690,2690,70
20231102,104400,76267775,2690,2690,2690,2690,0
20231102,104300,76267775,2690,2695,2695,2690,211
20231102,104200,75699700,2695,2695,2695,2695,0
20231102,104100,75699700,2695,2695,2695,2695,0
20231102,104000,75699700,2695,2695,2695,2695,3
20231102,103900,75691615,2695,2695,2695,2695,0
20231102,103800,75691615,2695,2695,2695,2695,0
20231102,103700,75691615,2695,2715,2715,2695,828
20231102,103600,73443615,2715,2715,2715,2715,0
20231102,103500,73443615,2715,2710,2715,2710,720
20231102,103400,71490600,2710,2710,2710,2710,0
20231102,103300,71490600,2710,2710,2710,2710,0
20231102,103200,71490600,2710,2710,2710,2710,0
20231102,103100,71490600,2710,2705,2710,2705,658
20231102,103000,69707425,2710,2705,2710,2705,103
20231102,102900,69428545,2690,2690,2690,2690,0
20231102,102800,69428545,2690,2690,2690,2690,0
20231102,102700,69428545,2690,2695,2695,2690,500
20231102,102600,68083540,2705,2705,2705,2705,0
20231102,102500,68083540,2705,2705,2705,2705,27
20231102,102400,68010505,2705,2705,2705,2705,0
20231102,102300,68010505,2705,2705,2705,2705,50
20231102,102200,67875255,2705,2705,2705,2705,0
20231102,102100,67875255,2705,2705,2705,2705,0
20231102,102000,67875255,2705,2705,2705,2705,0
20231102,101900,67875255,2705,2705,2705,2705,185
20231102,101800,67374830,2720,2715,2720,2715,26
20231102,101700,67304115,2715,2710,2715,2710,150
20231102,101600,66897415,2705,2700,2705,2700,218
20231102,101500,66307730,2700,2695,2700,2695,413
20231102,101400,65194130,2685,2685,2685,2685,0
20231102,101300,65194130,2685,2685,2685,2685,0
20231102,101200,65194130,2685,2690,2690,2685,110
20231102,101100,64898400,2700,2700,2700,2700,0
20231102,101000,64898400,2700,2700,2700,2700,0
20231102,100900,64898400,2700,2700,2700,2700,52
20231102,100800,64758000,2700,2700,2705,2700,16
20231102,100700,64714775,2700,2700,2700,2700,438
20231102,100600,63532175,2700,2700,2700,2700,0
20231102,100500,63532175,2700,2690,2700,2690,992
20231102,100400,60856505,2695,2685,2695,2685,831
20231102,100300,58624710,2690,2685,2690,2685,333
20231102,100200,57729940,2685,2685,2685,2685,31
20231102,100100,57646705,2685,2685,2685,2685,225
20231102,100000,57042580,2685,2690,2690,2680,153
20231102,095900,56631895,2690,2690,2690,2690,100
20231102,095800,56362895,2690,2680,2690,2680,577
20231102,095700,54811765,2680,2685,2685,2680,142
20231102,095600,54431110,2685,2685,2685,2685,186
20231102,095500,53931700,2680,2680,2680,2680,300
20231102,095400,53127700,2680,2675,2680,2670,1687
20231102,095300,48609275,2670,2670,2670,2670,40
20231102,095200,48502475,2675,2675,2675,2675,0
20231102,095100,48502475,2675,2670,2675,2670,75
20231102,095000,48302155,2670,2670,2670,2670,0
20231102,094900,48302155,2670,2670,2670,2670,0
20231102,094800,48302155,2670,2670,2670,2670,0
20231102,094700,48302155,2670,2670,2670,2670,70
20231102,094600,48115255,2675,2675,2675,2675,47
20231102,094500,47989530,2675,2675,2675,2675,1002
20231102,094400,45309180,2665,2665,2665,2665,0
20231102,094300,45309180,2665,2665,2665,2665,0
20231102,094200,45309180,2665,2665,2665,2665,11
20231102,094100,45279865,2655,2655,2655,2655,0
20231102,094000,45279865,2655,2675,2675,2655,932
20231102,093900,42796380,2675,2675,2675,2675,807
20231102,093800,40637655,2670,2670,2670,2670,25
20231102,093700,40570905,2670,2670,2670,2670,0
20231102,093600,40570905,2670,2670,2670,2670,0
20231102,093500,40570905,2670,2670,2670,2670,406
20231102,093400,39486885,2670,2670,2670,2670,2
20231102,093300,39481545,2670,2660,2670,2660,1201
20231102,093200,36286875,2660,2660,2660,2660,0
20231102,093100,36286875,2660,2660,2660,2660,11
20231102,093000,36257615,2660,2670,2670,2660,4220
20231102,092900,25017485,2675,2675,2675,2675,0
20231102,092800,25017485,2675,2675,2675,2675,1
20231102,092700,25014810,2675,2675,2675,2675,0
20231102,092600,25014810,2675,2675,2675,2675,0
20231102,092500,25014810,2675,2680,2680,2675,145
20231102,092400,24626930,2680,2680,2680,2680,0
20231102,092300,24626930,2680,2680,2680,2680,0
20231102,092200,24626930,2680,2680,2680,2680,0
20231102,092100,24626930,2680,2680,2680,2680,0
20231102,092000,24626930,2680,2690,2690,2680,478
20231102,091900,23345110,2680,2685,2685,2680,430
20231102,091800,22191060,2685,2685,2685,2685,0
20231102,091700,22191060,2685,2680,2685,2680,530
20231102,091600,20769790,2675,2680,2680,2675,206
20231102,091500,20218210,2680,2680,2680,2675,1500
20231102,091400,16203210,2680,2680,2680,2680,0
20231102,091300,16203210,2680,2680,2685,2680,1760
20231102,091200,11483215,2680,2680,2680,2680,55
20231102,091100,11335815,2675,2680,2680,2675,543
20231102,091000,9883195,2680,2680,2685,2680,183
20231102,090900,9392655,2680,2675,2680,2675,593
20231102,090800,7806375,2675,2675,2675,2675,626
20231102,090700,6131825,2675,2675,2675,2675,41
20231102,090600,6022150,2670,2670,2670,2670,0
20231102,090500,6022150,2670,2670,2670,2670,1950
20231102,090400,815650,2670,2670,2670,2670,151
20231102,090300,412480,2670,2670,2670,2670,0
20231102,090200,412480,2670,2670,2670,2670,13
20231102,090100,377770,2665,2665,2665,2665,0
20231102,090000,377770,2665,2660,2665,2660,142