KissMeData/052860/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,193100,135264550,2400,2400,2400,2400,2225
20231110,193000,135264550,2400,2400,2400,2400,0
20231110,192900,135264550,2400,2400,2400,2400,0
20231110,192800,135264550,2400,2400,2400,2400,0
20231110,192700,135264550,2400,2400,2400,2400,0
20231110,192600,135264550,2400,2400,2400,2400,0
20231110,192500,135264550,2400,2400,2400,2400,0
20231110,192400,135264550,2400,2400,2400,2400,0
20231110,192300,135264550,2400,2400,2400,2400,0
20231110,192200,135264550,2400,2400,2400,2400,0
20231110,192100,135264550,2400,2400,2400,2400,0
20231110,192000,135264550,2400,2400,2400,2400,0
20231110,191900,135264550,2400,2400,2400,2400,0
20231110,191800,135264550,2400,2400,2400,2400,0
20231110,191700,135264550,2400,2400,2400,2400,0
20231110,191600,135264550,2400,2400,2400,2400,0
20231110,191500,135264550,2400,2400,2400,2400,0
20231110,191400,135264550,2400,2400,2400,2400,0
20231110,191300,135264550,2400,2400,2400,2400,0
20231110,191200,135264550,2400,2400,2400,2400,0
20231110,191100,135264550,2400,2400,2400,2400,0
20231110,191000,135264550,2400,2400,2400,2400,0
20231110,190900,135264550,2400,2400,2400,2400,0
20231110,190800,135264550,2400,2400,2400,2400,0
20231110,190700,135264550,2400,2400,2400,2400,0
20231110,190600,135264550,2400,2400,2400,2400,0
20231110,190500,135264550,2400,2400,2400,2400,0
20231110,190400,135264550,2400,2400,2400,2400,0
20231110,190300,135264550,2400,2400,2400,2400,0
20231110,190200,135264550,2400,2400,2400,2400,0
20231110,190100,135264550,2400,2400,2400,2400,2225
20231110,190000,135264550,2400,2400,2400,2400,0
20231110,185900,135264550,2400,2400,2400,2400,0
20231110,185800,135264550,2400,2400,2400,2400,0
20231110,185700,135264550,2400,2400,2400,2400,0
20231110,185600,135264550,2400,2400,2400,2400,0
20231110,185500,135264550,2400,2400,2400,2400,0
20231110,185400,135264550,2400,2400,2400,2400,0
20231110,185300,135264550,2400,2400,2400,2400,0
20231110,185200,135264550,2400,2400,2400,2400,0
20231110,185100,135264550,2400,2400,2400,2400,0
20231110,185000,135264550,2400,2400,2400,2400,0
20231110,184900,135264550,2400,2400,2400,2400,0
20231110,184800,135264550,2400,2400,2400,2400,0
20231110,184700,135264550,2400,2400,2400,2400,0
20231110,184600,135264550,2400,2400,2400,2400,0
20231110,184500,135264550,2400,2400,2400,2400,0
20231110,184400,135264550,2400,2400,2400,2400,0
20231110,184300,135264550,2400,2400,2400,2400,0
20231110,184200,135264550,2400,2400,2400,2400,0
20231110,184100,135264550,2400,2400,2400,2400,0
20231110,184000,135264550,2400,2400,2400,2400,0
20231110,183900,135264550,2400,2400,2400,2400,0
20231110,183800,135264550,2400,2400,2400,2400,0
20231110,183700,135264550,2400,2400,2400,2400,0
20231110,183600,135264550,2400,2400,2400,2400,0
20231110,183500,135264550,2400,2400,2400,2400,0
20231110,183400,135264550,2400,2400,2400,2400,0
20231110,183300,135264550,2400,2400,2400,2400,0
20231110,183200,135264550,2400,2400,2400,2400,0
20231110,183100,135264550,2400,2400,2400,2400,2225
20231110,183000,135264550,2400,2400,2400,2400,0
20231110,182900,135264550,2400,2400,2400,2400,0
20231110,182800,135264550,2400,2400,2400,2400,0
20231110,182700,135264550,2400,2400,2400,2400,0
20231110,182600,135264550,2400,2400,2400,2400,0
20231110,182500,135264550,2400,2400,2400,2400,0
20231110,182400,135264550,2400,2400,2400,2400,0
20231110,182300,135264550,2400,2400,2400,2400,0
20231110,182200,135264550,2400,2400,2400,2400,0
20231110,182100,135264550,2400,2400,2400,2400,0
20231110,182000,135264550,2400,2400,2400,2400,0
20231110,181900,135264550,2400,2400,2400,2400,0
20231110,181800,135264550,2400,2400,2400,2400,0
20231110,181700,135264550,2400,2400,2400,2400,0
20231110,181600,135264550,2400,2400,2400,2400,0
20231110,181500,135264550,2400,2400,2400,2400,0
20231110,181400,135264550,2400,2400,2400,2400,0
20231110,181300,135264550,2400,2400,2400,2400,0
20231110,181200,135264550,2400,2400,2400,2400,0
20231110,181100,135264550,2400,2400,2400,2400,0
20231110,181000,135264550,2400,2400,2400,2400,0
20231110,180900,135264550,2400,2400,2400,2400,0
20231110,180800,135264550,2400,2400,2400,2400,0
20231110,180700,135264550,2400,2400,2400,2400,0
20231110,180600,135264550,2400,2400,2400,2400,0
20231110,180500,135264550,2400,2400,2400,2400,0
20231110,180400,135264550,2400,2400,2400,2400,0
20231110,180300,135264550,2400,2400,2400,2400,0
20231110,180200,135264550,2400,2400,2400,2400,0
20231110,180100,135264550,2400,2400,2400,2400,2225
20231110,180000,135264550,2400,2400,2400,2400,0
20231110,175900,135264550,2400,2400,2400,2400,0
20231110,175800,135264550,2400,2400,2400,2400,0
20231110,175700,135264550,2400,2400,2400,2400,0
20231110,175600,135264550,2400,2400,2400,2400,0
20231110,175500,135264550,2400,2400,2400,2400,0
20231110,175400,135264550,2400,2400,2400,2400,0
20231110,175300,135264550,2400,2400,2400,2400,0
20231110,175200,135264550,2400,2400,2400,2400,0
20231110,175100,135264550,2400,2400,2400,2400,0
20231110,175000,135264550,2400,2400,2400,2400,0
20231110,174900,135264550,2400,2400,2400,2400,0
20231110,174800,135264550,2400,2400,2400,2400,0
20231110,174700,135264550,2400,2400,2400,2400,0
20231110,174600,135264550,2400,2400,2400,2400,0
20231110,174500,135264550,2400,2400,2400,2400,0
20231110,174400,135264550,2400,2400,2400,2400,0
20231110,174300,135264550,2400,2400,2400,2400,0
20231110,174200,135264550,2400,2400,2400,2400,0
20231110,174100,135264550,2400,2400,2400,2400,0
20231110,174000,135264550,2400,2400,2400,2400,0
20231110,173900,135264550,2400,2400,2400,2400,0
20231110,173800,135264550,2400,2400,2400,2400,0
20231110,173700,135264550,2400,2400,2400,2400,0
20231110,173600,135264550,2400,2400,2400,2400,0
20231110,173500,135264550,2400,2400,2400,2400,0
20231110,173400,135264550,2400,2400,2400,2400,0
20231110,173300,135264550,2400,2400,2400,2400,0
20231110,173200,135264550,2400,2400,2400,2400,0
20231110,173100,135264550,2400,2400,2400,2400,2225
20231110,173000,135264550,2400,2400,2400,2400,0
20231110,172900,135264550,2400,2400,2400,2400,0
20231110,172800,135264550,2400,2400,2400,2400,0
20231110,172700,135264550,2400,2400,2400,2400,0
20231110,172600,135264550,2400,2400,2400,2400,0
20231110,172500,135264550,2400,2400,2400,2400,0
20231110,172400,135264550,2400,2400,2400,2400,0
20231110,172300,135264550,2400,2400,2400,2400,0
20231110,172200,135264550,2400,2400,2400,2400,0
20231110,172100,135264550,2400,2400,2400,2400,0
20231110,172000,135264550,2400,2400,2400,2400,0
20231110,171900,135264550,2400,2400,2400,2400,0
20231110,171800,135264550,2400,2400,2400,2400,0
20231110,171700,135264550,2400,2400,2400,2400,0
20231110,171600,135264550,2400,2400,2400,2400,0
20231110,171500,135264550,2400,2400,2400,2400,0
20231110,171400,135264550,2400,2400,2400,2400,0
20231110,171300,135264550,2400,2400,2400,2400,0
20231110,171200,135264550,2400,2400,2400,2400,0
20231110,171100,135264550,2400,2400,2400,2400,0
20231110,171000,135264550,2400,2400,2400,2400,0
20231110,170900,135264550,2400,2400,2400,2400,0
20231110,170800,135264550,2400,2400,2400,2400,0
20231110,170700,135264550,2400,2400,2400,2400,0
20231110,170600,135264550,2400,2400,2400,2400,0
20231110,170500,135264550,2400,2400,2400,2400,0
20231110,170400,135264550,2400,2400,2400,2400,0
20231110,170300,135264550,2400,2400,2400,2400,0
20231110,170200,135264550,2400,2400,2400,2400,0
20231110,170100,135264550,2400,2400,2400,2400,2225
20231110,170000,135264550,2400,2400,2400,2400,0
20231110,165900,135264550,2400,2400,2400,2400,0
20231110,165800,135264550,2400,2400,2400,2400,0
20231110,165700,135264550,2400,2400,2400,2400,0
20231110,165600,135264550,2400,2400,2400,2400,0
20231110,165500,135264550,2400,2400,2400,2400,0
20231110,165400,135264550,2400,2400,2400,2400,0
20231110,165300,135264550,2400,2400,2400,2400,0
20231110,165200,135264550,2400,2400,2400,2400,0
20231110,165100,135264550,2400,2400,2400,2400,0
20231110,165000,135264550,2400,2400,2400,2400,0
20231110,164900,135264550,2400,2400,2400,2400,0
20231110,164800,135264550,2400,2400,2400,2400,0
20231110,164700,135264550,2400,2400,2400,2400,0
20231110,164600,135264550,2400,2400,2400,2400,0
20231110,164500,135264550,2400,2400,2400,2400,0
20231110,164400,135264550,2400,2400,2400,2400,0
20231110,164300,135264550,2400,2400,2400,2400,0
20231110,164200,135264550,2400,2400,2400,2400,0
20231110,164100,135264550,2400,2400,2400,2400,0
20231110,164000,135264550,2400,2400,2400,2400,0
20231110,163900,135264550,2400,2400,2400,2400,0
20231110,163800,135264550,2400,2400,2400,2400,0
20231110,163700,135264550,2400,2400,2400,2400,0
20231110,163600,135264550,2400,2400,2400,2400,0
20231110,163500,135264550,2400,2400,2400,2400,0
20231110,163400,135264550,2400,2400,2400,2400,0
20231110,163300,135264550,2400,2400,2400,2400,0
20231110,163200,135264550,2400,2400,2400,2400,0
20231110,163100,135264550,2400,2400,2400,2400,2225
20231110,163000,135264550,2400,2400,2400,2400,0
20231110,162900,135264550,2400,2400,2400,2400,0
20231110,162800,135264550,2400,2400,2400,2400,0
20231110,162700,135264550,2400,2400,2400,2400,0
20231110,162600,135264550,2400,2400,2400,2400,0
20231110,162500,135264550,2400,2400,2400,2400,0
20231110,162400,135264550,2400,2400,2400,2400,0
20231110,162300,135264550,2400,2400,2400,2400,0
20231110,162200,135264550,2400,2400,2400,2400,0
20231110,162100,135264550,2400,2400,2400,2400,0
20231110,162000,135264550,2400,2400,2400,2400,0
20231110,161900,135264550,2400,2400,2400,2400,0
20231110,161800,135264550,2400,2400,2400,2400,0
20231110,161700,135264550,2400,2400,2400,2400,0
20231110,161600,135264550,2400,2400,2400,2400,0
20231110,161500,135264550,2400,2400,2400,2400,0
20231110,161400,135264550,2400,2400,2400,2400,0
20231110,161300,135264550,2400,2400,2400,2400,0
20231110,161200,135264550,2400,2400,2400,2400,0
20231110,161100,135264550,2400,2400,2400,2400,0
20231110,161000,135264550,2400,2400,2400,2400,0
20231110,160900,135264550,2400,2400,2400,2400,0
20231110,160800,135264550,2400,2400,2400,2400,0
20231110,160700,135264550,2400,2400,2400,2400,0
20231110,160600,135264550,2400,2400,2400,2400,0
20231110,160500,135264550,2400,2400,2400,2400,0
20231110,160400,135264550,2400,2400,2400,2400,0
20231110,160300,135264550,2400,2400,2400,2400,0
20231110,160200,135264550,2400,2400,2400,2400,0
20231110,160100,135264550,2400,2400,2400,2400,2225
20231110,160000,135264550,2400,2400,2400,2400,0
20231110,155900,135264550,2400,2400,2400,2400,0
20231110,155800,135264550,2400,2400,2400,2400,0
20231110,155700,135264550,2400,2400,2400,2400,0
20231110,155600,135264550,2400,2400,2400,2400,0
20231110,155500,135264550,2400,2400,2400,2400,0
20231110,155400,135264550,2400,2400,2400,2400,0
20231110,155300,135264550,2400,2400,2400,2400,0
20231110,155200,135264550,2400,2400,2400,2400,0
20231110,155100,135264550,2400,2400,2400,2400,0
20231110,155000,135264550,2400,2400,2400,2400,0
20231110,154900,135264550,2400,2400,2400,2400,0
20231110,154800,135264550,2400,2400,2400,2400,0
20231110,154700,135264550,2400,2400,2400,2400,0
20231110,154600,135264550,2400,2400,2400,2400,0
20231110,154500,135264550,2400,2400,2400,2400,0
20231110,154400,135264550,2400,2400,2400,2400,0
20231110,154300,135264550,2400,2400,2400,2400,0
20231110,154200,135264550,2400,2400,2400,2400,0
20231110,154100,135264550,2400,2400,2400,2400,0
20231110,154000,135264550,2400,2400,2400,2400,0
20231110,153900,135264550,2400,2400,2400,2400,0
20231110,153800,135264550,2400,2400,2400,2400,0
20231110,153700,135264550,2400,2400,2400,2400,0
20231110,153600,135264550,2400,2400,2400,2400,0
20231110,153500,135264550,2400,2400,2400,2400,0
20231110,153400,135264550,2400,2400,2400,2400,0
20231110,153300,135264550,2400,2400,2400,2400,0
20231110,153200,135264550,2400,2400,2400,2400,0
20231110,153100,135264550,2400,2400,2400,2400,2225
20231110,153000,135264550,2400,2400,2400,2400,2225
20231110,152900,129924550,2435,2435,2435,2435,0
20231110,152800,129924550,2435,2435,2435,2435,0
20231110,152700,129924550,2435,2435,2435,2435,0
20231110,152600,129924550,2435,2435,2435,2435,0
20231110,152500,129924550,2435,2435,2435,2435,0
20231110,152400,129924550,2435,2435,2435,2435,0
20231110,152300,129924550,2435,2435,2435,2435,0
20231110,152200,129924550,2435,2435,2435,2435,0
20231110,152100,129924550,2435,2435,2435,2435,0
20231110,152000,129924550,2435,2435,2435,2435,0
20231110,151900,129924550,2435,2435,2435,2435,0
20231110,151800,129924550,2435,2435,2435,2435,0
20231110,151700,129924550,2435,2435,2435,2435,0
20231110,151600,129924550,2435,2435,2435,2435,0
20231110,151500,129924550,2435,2435,2435,2435,0
20231110,151400,129924550,2435,2435,2435,2435,0
20231110,151300,129924550,2435,2405,2435,2405,458
20231110,151200,128822850,2405,2405,2405,2405,14
20231110,151100,128789180,2405,2405,2405,2405,14
20231110,151000,128755510,2405,2405,2405,2405,1114
20231110,150900,126076340,2405,2405,2405,2405,0
20231110,150800,126076340,2405,2405,2405,2405,0
20231110,150700,126076340,2405,2405,2405,2405,14
20231110,150600,126042670,2405,2405,2405,2405,14
20231110,150500,126009000,2405,2405,2405,2405,5
20231110,150400,125996975,2405,2395,2405,2395,2417
20231110,150300,120198665,2400,2400,2400,2400,83
20231110,150200,119999465,2405,2405,2405,2405,0
20231110,150100,119999465,2405,2405,2405,2405,0
20231110,150000,119999465,2405,2405,2405,2405,0
20231110,145900,119999465,2405,2405,2405,2405,0
20231110,145800,119999465,2405,2405,2405,2405,0
20231110,145700,119999465,2405,2405,2405,2405,0
20231110,145600,119999465,2405,2405,2405,2405,0
20231110,145500,119999465,2405,2405,2405,2405,0
20231110,145400,119999465,2405,2405,2405,2405,0
20231110,145300,119999465,2405,2400,2405,2400,239
20231110,145200,119425855,2400,2400,2400,2400,0
20231110,145100,119425855,2400,2400,2400,2400,4
20231110,145000,119416255,2395,2395,2395,2395,0
20231110,144900,119416255,2395,2395,2395,2395,0
20231110,144800,119416255,2395,2395,2395,2395,1
20231110,144700,119413860,2400,2400,2400,2400,0
20231110,144600,119413860,2400,2400,2400,2400,0
20231110,144500,119413860,2400,2400,2400,2400,0
20231110,144400,119413860,2400,2400,2400,2400,0
20231110,144300,119413860,2400,2400,2400,2400,0
20231110,144200,119413860,2400,2400,2400,2400,47
20231110,144100,119301060,2400,2400,2400,2400,0
20231110,144000,119301060,2400,2400,2400,2400,49
20231110,143900,119183460,2400,2400,2400,2400,0
20231110,143800,119183460,2400,2405,2405,2400,2
20231110,143700,119178655,2400,2400,2400,2400,0
20231110,143600,119178655,2400,2400,2400,2400,0
20231110,143500,119178655,2400,2400,2400,2400,0
20231110,143400,119178655,2400,2400,2400,2400,0
20231110,143300,119178655,2400,2400,2400,2400,0
20231110,143200,119178655,2400,2400,2400,2400,0
20231110,143100,119178655,2400,2400,2400,2400,0
20231110,143000,119178655,2400,2400,2400,2400,0
20231110,142900,119178655,2400,2400,2400,2400,0
20231110,142800,119178655,2400,2400,2400,2400,0
20231110,142700,119178655,2400,2400,2400,2400,0
20231110,142600,119178655,2400,2400,2400,2400,123
20231110,142500,118883455,2400,2400,2400,2400,0
20231110,142400,118883455,2400,2400,2400,2400,0
20231110,142300,118883455,2400,2400,2400,2400,0
20231110,142200,118883455,2400,2400,2400,2400,0
20231110,142100,118883455,2400,2400,2400,2400,0
20231110,142000,118883455,2400,2400,2400,2400,1
20231110,141900,118881055,2405,2405,2405,2405,0
20231110,141800,118881055,2405,2405,2405,2405,0
20231110,141700,118881055,2405,2405,2405,2405,0
20231110,141600,118881055,2405,2405,2405,2405,0
20231110,141500,118881055,2405,2405,2405,2405,0
20231110,141400,118881055,2405,2405,2405,2405,0
20231110,141300,118881055,2405,2405,2405,2405,0
20231110,141200,118881055,2405,2405,2405,2405,0
20231110,141100,118881055,2405,2405,2405,2405,18
20231110,141000,118837765,2400,2400,2400,2400,700
20231110,140900,117157765,2400,2400,2400,2400,201
20231110,140800,116675365,2400,2400,2400,2400,0
20231110,140700,116675365,2400,2400,2400,2400,0
20231110,140600,116675365,2400,2400,2400,2400,0
20231110,140500,116675365,2400,2400,2400,2400,0
20231110,140400,116675365,2400,2400,2400,2400,0
20231110,140300,116675365,2400,2400,2400,2400,1000
20231110,140200,114275365,2405,2405,2405,2405,0
20231110,140100,114275365,2405,2405,2405,2405,0
20231110,140000,114275365,2405,2405,2405,2405,0
20231110,135900,114275365,2405,2405,2405,2405,0
20231110,135800,114275365,2405,2405,2405,2405,0
20231110,135700,114275365,2405,2405,2405,2405,0
20231110,135600,114275365,2405,2405,2405,2405,0
20231110,135500,114275365,2405,2405,2405,2405,0
20231110,135400,114275365,2405,2405,2405,2405,0
20231110,135300,114275365,2405,2405,2405,2405,0
20231110,135200,114275365,2405,2405,2405,2405,0
20231110,135100,114275365,2405,2405,2405,2405,90
20231110,135000,114058915,2400,2400,2400,2400,0
20231110,134900,114058915,2400,2400,2400,2400,0
20231110,134800,114058915,2400,2400,2400,2400,0
20231110,134700,114058915,2400,2400,2400,2400,0
20231110,134600,114058915,2400,2400,2400,2400,0
20231110,134500,114058915,2400,2400,2400,2400,0
20231110,134400,114058915,2400,2400,2400,2400,0
20231110,134300,114058915,2400,2400,2400,2400,0
20231110,134200,114058915,2400,2400,2400,2400,22
20231110,134100,114006115,2400,2400,2400,2400,1406
20231110,134000,110631715,2400,2400,2400,2400,0
20231110,133900,110631715,2400,2400,2400,2400,500
20231110,133800,109431715,2400,2400,2400,2400,0
20231110,133700,109431715,2400,2400,2400,2400,0
20231110,133600,109431715,2400,2400,2400,2400,0
20231110,133500,109431715,2400,2400,2400,2400,0
20231110,133400,109431715,2400,2400,2400,2400,0
20231110,133300,109431715,2400,2400,2400,2400,0
20231110,133200,109431715,2400,2400,2400,2400,18
20231110,133100,109388515,2400,2400,2400,2400,0
20231110,133000,109388515,2400,2400,2400,2400,83
20231110,132900,109189315,2400,2400,2400,2400,98
20231110,132800,108954115,2400,2400,2400,2400,0
20231110,132700,108954115,2400,2400,2400,2400,0
20231110,132600,108954115,2400,2400,2400,2400,0
20231110,132500,108954115,2400,2400,2400,2400,318
20231110,132400,108190915,2400,2400,2400,2400,0
20231110,132300,108190915,2400,2400,2400,2400,0
20231110,132200,108190915,2400,2400,2400,2400,0
20231110,132100,108190915,2400,2400,2400,2400,50
20231110,132000,108070915,2405,2405,2405,2405,0
20231110,131900,108070915,2405,2405,2405,2405,0
20231110,131800,108070915,2405,2405,2405,2405,0
20231110,131700,108070915,2405,2405,2405,2405,0
20231110,131600,108070915,2405,2405,2405,2405,0
20231110,131500,108070915,2405,2405,2405,2405,0
20231110,131400,108070915,2405,2405,2405,2405,0
20231110,131300,108070915,2405,2405,2405,2405,0
20231110,131200,108070915,2405,2405,2405,2405,21
20231110,131100,108020410,2395,2395,2395,2395,0
20231110,131000,108020410,2395,2395,2395,2395,0
20231110,130900,108020410,2395,2395,2395,2395,0
20231110,130800,108020410,2395,2395,2395,2395,0
20231110,130700,108020410,2395,2395,2395,2395,0
20231110,130600,108020410,2395,2395,2395,2395,0
20231110,130500,108020410,2395,2395,2395,2395,0
20231110,130400,108020410,2395,2395,2395,2395,0
20231110,130300,108020410,2395,2395,2395,2395,0
20231110,130200,108020410,2395,2395,2395,2395,0
20231110,130100,108020410,2395,2395,2395,2395,0
20231110,130000,108020410,2395,2395,2395,2395,0
20231110,125900,108020410,2395,2395,2395,2395,0
20231110,125800,108020410,2395,2395,2395,2395,0
20231110,125700,108020410,2395,2395,2395,2395,5
20231110,125600,108008435,2400,2400,2400,2400,0
20231110,125500,108008435,2400,2400,2400,2400,0
20231110,125400,108008435,2400,2400,2400,2400,0
20231110,125300,108008435,2400,2400,2400,2400,0
20231110,125200,108008435,2400,2400,2400,2400,0
20231110,125100,108008435,2400,2400,2400,2400,240
20231110,125000,107432435,2400,2400,2400,2400,18
20231110,124900,107389235,2400,2400,2400,2400,1373
20231110,124800,104094035,2400,2400,2400,2400,0
20231110,124700,104094035,2400,2400,2400,2400,4
20231110,124600,104084435,2400,2400,2400,2400,0
20231110,124500,104084435,2400,2400,2400,2400,0
20231110,124400,104084435,2400,2400,2400,2400,0
20231110,124300,104084435,2400,2400,2400,2400,0
20231110,124200,104084435,2400,2400,2400,2400,0
20231110,124100,104084435,2400,2400,2400,2400,0
20231110,124000,104084435,2400,2400,2400,2400,0
20231110,123900,104084435,2400,2400,2400,2400,0
20231110,123800,104084435,2400,2400,2400,2400,0
20231110,123700,104084435,2400,2400,2400,2400,0
20231110,123600,104084435,2400,2400,2400,2400,0
20231110,123500,104084435,2400,2400,2400,2400,0
20231110,123400,104084435,2400,2400,2400,2400,0
20231110,123300,104084435,2400,2400,2400,2400,0
20231110,123200,104084435,2400,2400,2400,2400,6
20231110,123100,104070035,2400,2400,2400,2400,0
20231110,123000,104070035,2400,2400,2400,2400,0
20231110,122900,104070035,2400,2400,2400,2400,0
20231110,122800,104070035,2400,2400,2400,2400,0
20231110,122700,104070035,2400,2400,2400,2400,0
20231110,122600,104070035,2400,2400,2400,2400,5
20231110,122500,104058035,2405,2405,2405,2405,0
20231110,122400,104058035,2405,2405,2405,2405,0
20231110,122300,104058035,2405,2405,2405,2405,0
20231110,122200,104058035,2405,2405,2405,2405,0
20231110,122100,104058035,2405,2405,2405,2405,0
20231110,122000,104058035,2405,2405,2405,2405,0
20231110,121900,104058035,2405,2405,2405,2405,18
20231110,121800,104014745,2405,2405,2405,2405,0
20231110,121700,104014745,2405,2405,2405,2405,0
20231110,121600,104014745,2405,2405,2405,2405,1156
20231110,121500,101234565,2420,2420,2420,2420,0
20231110,121400,101234565,2420,2420,2420,2420,0
20231110,121300,101234565,2420,2420,2420,2420,0
20231110,121200,101234565,2420,2420,2420,2420,0
20231110,121100,101234565,2420,2420,2420,2420,0
20231110,121000,101234565,2420,2420,2420,2420,0
20231110,120900,101234565,2420,2420,2420,2420,0
20231110,120800,101234565,2420,2420,2420,2420,0
20231110,120700,101234565,2420,2420,2420,2420,0
20231110,120600,101234565,2420,2420,2420,2420,0
20231110,120500,101234565,2420,2420,2420,2420,0
20231110,120400,101234565,2420,2420,2420,2420,0
20231110,120300,101234565,2420,2420,2420,2420,0
20231110,120200,101234565,2420,2420,2420,2420,0
20231110,120100,101234565,2420,2415,2420,2415,180
20231110,120000,100799845,2410,2400,2410,2400,1993
20231110,115900,96013545,2400,2400,2400,2400,0
20231110,115800,96013545,2400,2400,2400,2400,44
20231110,115700,95907945,2400,2405,2405,2400,8456
20231110,115600,75593265,2415,2415,2415,2415,0
20231110,115500,75593265,2415,2415,2415,2415,0
20231110,115400,75593265,2415,2415,2415,2415,0
20231110,115300,75593265,2415,2415,2415,2415,0
20231110,115200,75593265,2415,2415,2415,2415,0
20231110,115100,75593265,2415,2415,2415,2415,0
20231110,115000,75593265,2415,2415,2415,2415,0
20231110,114900,75593265,2415,2415,2415,2415,0
20231110,114800,75593265,2415,2415,2415,2415,254
20231110,114700,74979855,2415,2415,2415,2415,18
20231110,114600,74936385,2430,2430,2430,2430,40
20231110,114500,74839185,2430,2430,2430,2430,0
20231110,114400,74839185,2430,2430,2430,2430,0
20231110,114300,74839185,2430,2430,2430,2430,0
20231110,114200,74839185,2430,2430,2430,2430,0
20231110,114100,74839185,2430,2430,2430,2430,0
20231110,114000,74839185,2430,2430,2430,2430,0
20231110,113900,74839185,2430,2430,2430,2430,0
20231110,113800,74839185,2430,2430,2430,2430,0
20231110,113700,74839185,2430,2430,2430,2430,0
20231110,113600,74839185,2430,2430,2430,2430,0
20231110,113500,74839185,2430,2430,2430,2430,0
20231110,113400,74839185,2430,2430,2430,2430,0
20231110,113300,74839185,2430,2430,2430,2430,30
20231110,113200,74766285,2415,2415,2415,2415,37
20231110,113100,74676930,2415,2415,2415,2415,143
20231110,113000,74331585,2405,2405,2405,2405,0
20231110,112900,74331585,2405,2405,2405,2405,0
20231110,112800,74331585,2405,2405,2405,2405,0
20231110,112700,74331585,2405,2405,2405,2405,0
20231110,112600,74331585,2405,2405,2405,2405,0
20231110,112500,74331585,2405,2410,2410,2405,5644
20231110,112400,60729550,2410,2415,2415,2410,29
20231110,112300,60659520,2415,2415,2415,2415,836
20231110,112200,58640580,2410,2430,2430,2410,2
20231110,112100,58635740,2410,2410,2410,2410,0
20231110,112000,58635740,2410,2410,2410,2410,0
20231110,111900,58635740,2410,2410,2410,2410,0
20231110,111800,58635740,2410,2430,2430,2410,2
20231110,111700,58630900,2410,2410,2410,2410,0
20231110,111600,58630900,2410,2410,2410,2410,0
20231110,111500,58630900,2410,2410,2410,2410,0
20231110,111400,58630900,2410,2410,2410,2410,3
20231110,111300,58623670,2410,2410,2410,2410,1
20231110,111200,58621260,2430,2430,2430,2430,1
20231110,111100,58618830,2410,2410,2410,2410,0
20231110,111000,58618830,2410,2410,2410,2410,0
20231110,110900,58618830,2410,2410,2410,2410,0
20231110,110800,58618830,2410,2430,2430,2410,2
20231110,110700,58613990,2410,2410,2410,2410,0
20231110,110600,58613990,2410,2415,2425,2410,710
20231110,110500,56899335,2415,2425,2425,2415,29
20231110,110400,56829020,2415,2425,2425,2415,2
20231110,110300,56824180,2415,2415,2415,2415,0
20231110,110200,56824180,2415,2415,2415,2415,0
20231110,110100,56824180,2415,2425,2425,2415,293
20231110,110000,56113675,2415,2415,2415,2415,0
20231110,105900,56113675,2415,2430,2430,2415,103
20231110,105800,55863415,2415,2415,2415,2415,1
20231110,105700,55861000,2430,2430,2430,2420,115
20231110,105600,55582680,2415,2415,2415,2415,0
20231110,105500,55582680,2415,2415,2415,2415,0
20231110,105400,55582680,2415,2415,2415,2415,1
20231110,105300,55580265,2430,2430,2430,2430,1
20231110,105200,55577835,2415,2425,2430,2415,92
20231110,105100,55354710,2410,2410,2410,2410,0
20231110,105000,55354710,2410,2425,2425,2410,2
20231110,104900,55349875,2410,2410,2410,2410,1
20231110,104800,55347465,2425,2425,2425,2425,1
20231110,104700,55345040,2410,2410,2410,2410,0
20231110,104600,55345040,2410,2410,2410,2410,1
20231110,104500,55342630,2425,2425,2425,2425,1
20231110,104400,55340205,2410,2425,2425,2410,2
20231110,104300,55335370,2410,2425,2425,2410,2
20231110,104200,55330535,2410,2410,2410,2410,0
20231110,104100,55330535,2410,2425,2425,2410,4
20231110,104000,55320865,2410,2425,2425,2410,2
20231110,103900,55316030,2410,2410,2410,2410,1
20231110,103800,55313620,2410,2410,2410,2410,2
20231110,103700,55308800,2405,2405,2405,2405,1
20231110,103600,55306395,2405,2405,2430,2405,125
20231110,103500,55004500,2415,2420,2420,2405,81
20231110,103400,54808920,2420,2420,2430,2405,117
20231110,103300,54525525,2410,2410,2410,2410,0
20231110,103200,54525525,2410,2420,2430,2410,52
20231110,103100,54399685,2410,2430,2430,2410,4
20231110,103000,54390005,2410,2410,2410,2400,195
20231110,102900,53920065,2400,2410,2410,2400,93
20231110,102800,53695955,2400,2410,2410,2400,83
20231110,102700,53495945,2400,2400,2400,2400,0
20231110,102600,53495945,2400,2400,2400,2400,0
20231110,102500,53495945,2400,2400,2400,2400,300
20231110,102400,52775945,2400,2400,2400,2400,0
20231110,102300,52775945,2400,2400,2400,2400,1
20231110,102200,52773545,2410,2410,2410,2410,51
20231110,102100,52650635,2400,2410,2410,2400,26
20231110,102000,52587985,2410,2410,2410,2410,10
20231110,101900,52563885,2395,2395,2395,2395,0
20231110,101800,52563885,2395,2395,2395,2395,0
20231110,101700,52563885,2395,2395,2395,2395,0
20231110,101600,52563885,2395,2400,2400,2395,1409
20231110,101500,49189130,2395,2395,2395,2395,0
20231110,101400,49189130,2395,2395,2395,2395,1
20231110,101300,49186735,2410,2410,2410,2410,1
20231110,101200,49184325,2395,2395,2395,2395,0
20231110,101100,49184325,2395,2395,2395,2395,0
20231110,101000,49184325,2395,2395,2395,2395,0
20231110,100900,49184325,2395,2395,2395,2395,0
20231110,100800,49184325,2395,2395,2395,2395,0
20231110,100700,49184325,2395,2410,2410,2395,52
20231110,100600,49059020,2395,2395,2395,2395,1
20231110,100500,49056625,2410,2410,2410,2410,50
20231110,100400,48936125,2395,2395,2395,2395,0
20231110,100300,48936125,2395,2395,2395,2395,0
20231110,100200,48936125,2395,2395,2395,2395,1
20231110,100100,48933730,2410,2410,2410,2410,1
20231110,100000,48931320,2390,2390,2390,2390,1
20231110,095900,48928930,2400,2400,2400,2400,146
20231110,095800,48578530,2400,2400,2400,2400,0
20231110,095700,48578530,2400,2400,2400,2400,0
20231110,095600,48578530,2400,2400,2400,2400,0
20231110,095500,48578530,2400,2400,2400,2400,0
20231110,095400,48578530,2400,2400,2400,2400,0
20231110,095300,48578530,2400,2400,2400,2400,0
20231110,095200,48578530,2400,2405,2405,2400,128
20231110,095100,48270830,2400,2400,2400,2400,4
20231110,095000,48261230,2400,2390,2405,2390,73
20231110,094900,48085940,2400,2400,2400,2400,56
20231110,094800,47951540,2390,2390,2390,2390,0
20231110,094700,47951540,2390,2390,2390,2390,0
20231110,094600,47951540,2390,2400,2400,2390,2
20231110,094500,47946750,2390,2390,2390,2390,0
20231110,094400,47946750,2390,2400,2400,2390,8
20231110,094300,47927560,2390,2390,2390,2390,0
20231110,094200,47927560,2390,2390,2390,2390,0
20231110,094100,47927560,2390,2390,2390,2390,0
20231110,094000,47927560,2390,2410,2410,2390,59
20231110,093900,47786245,2395,2395,2395,2395,0
20231110,093800,47786245,2395,2395,2395,2395,1
20231110,093700,47783850,2415,2415,2415,2415,0
20231110,093600,47783850,2415,2415,2415,2415,1
20231110,093500,47781435,2395,2415,2415,2395,2
20231110,093400,47776625,2395,2405,2415,2395,4
20231110,093300,47767005,2390,2410,2410,2390,79
20231110,093200,47576885,2410,2410,2410,2410,450
20231110,093100,46492385,2425,2410,2440,2410,58
20231110,093000,46352480,2425,2410,2425,2410,2163
20231110,092900,41114900,2390,2400,2400,2390,3
20231110,092800,41107710,2405,2405,2405,2405,100
20231110,092700,40867210,2405,2390,2405,2385,53
20231110,092600,40739780,2410,2385,2410,2385,5928
20231110,092500,26597770,2385,2385,2385,2375,58
20231110,092400,26459455,2390,2390,2390,2390,80
20231110,092300,26268255,2375,2375,2375,2370,21
20231110,092200,26218390,2375,2380,2380,2375,7
20231110,092100,26201735,2390,2390,2390,2390,2224
20231110,092000,20886375,2390,2420,2420,2390,4282
20231110,091900,10577575,2425,2425,2425,2425,0
20231110,091800,10577575,2425,2425,2425,2425,84
20231110,091700,10373875,2425,2425,2425,2425,890
20231110,091600,8215625,2425,2425,2425,2425,1
20231110,091500,8213200,2430,2425,2430,2425,72
20231110,091400,8038590,2425,2430,2430,2425,5
20231110,091300,8026445,2425,2425,2425,2425,243
20231110,091200,7437170,2425,2425,2425,2425,0
20231110,091100,7437170,2425,2425,2425,2425,40
20231110,091000,7340170,2425,2425,2425,2425,41
20231110,090900,7240745,2425,2425,2425,2425,1
20231110,090800,7238320,2430,2425,2430,2425,51
20231110,090700,7114395,2425,2425,2425,2425,0
20231110,090600,7114395,2425,2425,2425,2425,0
20231110,090500,7114395,2425,2425,2425,2425,1
20231110,090400,7111970,2430,2430,2430,2430,32
20231110,090300,7034210,2430,2430,2435,2420,101
20231110,090200,6788760,2415,2415,2415,2415,0
20231110,090100,6788760,2415,2415,2415,2415,1
20231110,090000,6786345,2435,2435,2435,2435,2778