KissMeData/005390/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184400,707452030,2090,2090,2090,2090,13221
20231102,184300,707452030,2090,2090,2090,2090,0
20231102,184200,707452030,2090,2090,2090,2090,0
20231102,184100,707452030,2090,2090,2090,2090,0
20231102,184000,707452030,2090,2090,2090,2090,0
20231102,183900,707452030,2090,2090,2090,2090,0
20231102,183800,707452030,2090,2090,2090,2090,0
20231102,183700,707452030,2090,2090,2090,2090,0
20231102,183600,707452030,2090,2090,2090,2090,0
20231102,183500,707452030,2090,2090,2090,2090,0
20231102,183400,707452030,2090,2090,2090,2090,0
20231102,183300,707452030,2090,2090,2090,2090,0
20231102,183200,707452030,2090,2090,2090,2090,0
20231102,183100,707452030,2090,2090,2090,2090,0
20231102,183000,707452030,2090,2090,2090,2090,0
20231102,182900,707452030,2090,2090,2090,2090,0
20231102,182800,707452030,2090,2090,2090,2090,0
20231102,182700,707452030,2090,2090,2090,2090,0
20231102,182600,707452030,2090,2090,2090,2090,0
20231102,182500,707452030,2090,2090,2090,2090,0
20231102,182400,707452030,2090,2090,2090,2090,0
20231102,182300,707452030,2090,2090,2090,2090,0
20231102,182200,707452030,2090,2090,2090,2090,0
20231102,182100,707452030,2090,2090,2090,2090,0
20231102,182000,707452030,2090,2090,2090,2090,0
20231102,181900,707452030,2090,2090,2090,2090,0
20231102,181800,707452030,2090,2090,2090,2090,0
20231102,181700,707452030,2090,2090,2090,2090,0
20231102,181600,707452030,2090,2090,2090,2090,0
20231102,181500,707452030,2090,2090,2090,2090,0
20231102,181400,707452030,2090,2090,2090,2090,13221
20231102,181300,707452030,2090,2090,2090,2090,0
20231102,181200,707452030,2090,2090,2090,2090,0
20231102,181100,707452030,2090,2090,2090,2090,0
20231102,181000,707452030,2090,2090,2090,2090,0
20231102,180900,707452030,2090,2090,2090,2090,0
20231102,180800,707452030,2090,2090,2090,2090,0
20231102,180700,707452030,2090,2090,2090,2090,0
20231102,180600,707452030,2090,2090,2090,2090,0
20231102,180500,707452030,2090,2090,2090,2090,0
20231102,180400,707452030,2090,2090,2090,2090,0
20231102,180300,707452030,2090,2090,2090,2090,0
20231102,180200,707452030,2090,2090,2090,2090,0
20231102,180100,707452030,2090,2090,2090,2090,0
20231102,180000,707452030,2090,2090,2090,2090,0
20231102,175900,707452030,2090,2090,2090,2090,0
20231102,175800,707452030,2090,2090,2090,2090,0
20231102,175700,707452030,2090,2090,2090,2090,0
20231102,175600,707452030,2090,2090,2090,2090,0
20231102,175500,707452030,2090,2090,2090,2090,0
20231102,175400,707452030,2090,2090,2090,2090,0
20231102,175300,707452030,2090,2090,2090,2090,0
20231102,175200,707452030,2090,2090,2090,2090,0
20231102,175100,707452030,2090,2090,2090,2090,0
20231102,175000,707452030,2090,2090,2090,2090,0
20231102,174900,707452030,2090,2090,2090,2090,0
20231102,174800,707452030,2090,2090,2090,2090,0
20231102,174700,707452030,2090,2090,2090,2090,0
20231102,174600,707452030,2090,2090,2090,2090,0
20231102,174500,707452030,2090,2090,2090,2090,0
20231102,174400,707452030,2090,2090,2090,2090,13221
20231102,174300,707452030,2090,2090,2090,2090,0
20231102,174200,707452030,2090,2090,2090,2090,0
20231102,174100,707452030,2090,2090,2090,2090,0
20231102,174000,707452030,2090,2090,2090,2090,0
20231102,173900,707452030,2090,2090,2090,2090,0
20231102,173800,707452030,2090,2090,2090,2090,0
20231102,173700,707452030,2090,2090,2090,2090,0
20231102,173600,707452030,2090,2090,2090,2090,0
20231102,173500,707452030,2090,2090,2090,2090,0
20231102,173400,707452030,2090,2090,2090,2090,0
20231102,173300,707452030,2090,2090,2090,2090,0
20231102,173200,707452030,2090,2090,2090,2090,0
20231102,173100,707452030,2090,2090,2090,2090,0
20231102,173000,707452030,2090,2090,2090,2090,0
20231102,172900,707452030,2090,2090,2090,2090,0
20231102,172800,707452030,2090,2090,2090,2090,0
20231102,172700,707452030,2090,2090,2090,2090,0
20231102,172600,707452030,2090,2090,2090,2090,0
20231102,172500,707452030,2090,2090,2090,2090,0
20231102,172400,707452030,2090,2090,2090,2090,0
20231102,172300,707452030,2090,2090,2090,2090,0
20231102,172200,707452030,2090,2090,2090,2090,0
20231102,172100,707452030,2090,2090,2090,2090,0
20231102,172000,707452030,2090,2090,2090,2090,0
20231102,171900,707452030,2090,2090,2090,2090,0
20231102,171800,707452030,2090,2090,2090,2090,0
20231102,171700,707452030,2090,2090,2090,2090,0
20231102,171600,707452030,2090,2090,2090,2090,0
20231102,171500,707452030,2090,2090,2090,2090,0
20231102,171400,707452030,2090,2090,2090,2090,13221
20231102,171300,707452030,2090,2090,2090,2090,0
20231102,171200,707452030,2090,2090,2090,2090,0
20231102,171100,707452030,2090,2090,2090,2090,0
20231102,171000,707452030,2090,2090,2090,2090,0
20231102,170900,707452030,2090,2090,2090,2090,0
20231102,170800,707452030,2090,2090,2090,2090,0
20231102,170700,707452030,2090,2090,2090,2090,0
20231102,170600,707452030,2090,2090,2090,2090,0
20231102,170500,707452030,2090,2090,2090,2090,0
20231102,170400,707452030,2090,2090,2090,2090,0
20231102,170300,707452030,2090,2090,2090,2090,0
20231102,170200,707452030,2090,2090,2090,2090,0
20231102,170100,707452030,2090,2090,2090,2090,0
20231102,170000,707452030,2090,2090,2090,2090,0
20231102,165900,707452030,2090,2090,2090,2090,0
20231102,165800,707452030,2090,2090,2090,2090,0
20231102,165700,707452030,2090,2090,2090,2090,0
20231102,165600,707452030,2090,2090,2090,2090,0
20231102,165500,707452030,2090,2090,2090,2090,0
20231102,165400,707452030,2090,2090,2090,2090,0
20231102,165300,707452030,2090,2090,2090,2090,0
20231102,165200,707452030,2090,2090,2090,2090,0
20231102,165100,707452030,2090,2090,2090,2090,0
20231102,165000,707452030,2090,2090,2090,2090,0
20231102,164900,707452030,2090,2090,2090,2090,0
20231102,164800,707452030,2090,2090,2090,2090,0
20231102,164700,707452030,2090,2090,2090,2090,0
20231102,164600,707452030,2090,2090,2090,2090,0
20231102,164500,707452030,2090,2090,2090,2090,0
20231102,164400,707452030,2090,2090,2090,2090,13221
20231102,164300,707452030,2090,2090,2090,2090,0
20231102,164200,707452030,2090,2090,2090,2090,0
20231102,164100,707452030,2090,2090,2090,2090,0
20231102,164000,707452030,2090,2090,2090,2090,0
20231102,163900,707452030,2090,2090,2090,2090,0
20231102,163800,707452030,2090,2090,2090,2090,0
20231102,163700,707452030,2090,2090,2090,2090,0
20231102,163600,707452030,2090,2090,2090,2090,0
20231102,163500,707452030,2090,2090,2090,2090,0
20231102,163400,707452030,2090,2090,2090,2090,0
20231102,163300,707452030,2090,2090,2090,2090,0
20231102,163200,707452030,2090,2090,2090,2090,0
20231102,163100,707452030,2090,2090,2090,2090,0
20231102,163000,707452030,2090,2090,2090,2090,0
20231102,162900,707452030,2090,2090,2090,2090,0
20231102,162800,707452030,2090,2090,2090,2090,0
20231102,162700,707452030,2090,2090,2090,2090,0
20231102,162600,707452030,2090,2090,2090,2090,0
20231102,162500,707452030,2090,2090,2090,2090,0
20231102,162400,707452030,2090,2090,2090,2090,0
20231102,162300,707452030,2090,2090,2090,2090,0
20231102,162200,707452030,2090,2090,2090,2090,0
20231102,162100,707452030,2090,2090,2090,2090,0
20231102,162000,707452030,2090,2090,2090,2090,0
20231102,161900,707452030,2090,2090,2090,2090,0
20231102,161800,707452030,2090,2090,2090,2090,0
20231102,161700,707452030,2090,2090,2090,2090,0
20231102,161600,707452030,2090,2090,2090,2090,0
20231102,161500,707452030,2090,2090,2090,2090,0
20231102,161400,707452030,2090,2090,2090,2090,13221
20231102,161300,707452030,2090,2090,2090,2090,0
20231102,161200,707452030,2090,2090,2090,2090,0
20231102,161100,707452030,2090,2090,2090,2090,0
20231102,161000,707452030,2090,2090,2090,2090,0
20231102,160900,707452030,2090,2090,2090,2090,0
20231102,160800,707452030,2090,2090,2090,2090,0
20231102,160700,707452030,2090,2090,2090,2090,0
20231102,160600,707452030,2090,2090,2090,2090,0
20231102,160500,707452030,2090,2090,2090,2090,0
20231102,160400,707452030,2090,2090,2090,2090,0
20231102,160300,707452030,2090,2090,2090,2090,0
20231102,160200,707452030,2090,2090,2090,2090,0
20231102,160100,707452030,2090,2090,2090,2090,0
20231102,160000,707452030,2090,2090,2090,2090,0
20231102,155900,707452030,2090,2090,2090,2090,0
20231102,155800,707452030,2090,2090,2090,2090,0
20231102,155700,707452030,2090,2090,2090,2090,0
20231102,155600,707452030,2090,2090,2090,2090,0
20231102,155500,707452030,2090,2090,2090,2090,0
20231102,155400,707452030,2090,2090,2090,2090,0
20231102,155300,707452030,2090,2090,2090,2090,0
20231102,155200,707452030,2090,2090,2090,2090,0
20231102,155100,707452030,2090,2090,2090,2090,0
20231102,155000,707452030,2090,2090,2090,2090,0
20231102,154900,707452030,2090,2090,2090,2090,0
20231102,154800,707452030,2090,2090,2090,2090,0
20231102,154700,707452030,2090,2090,2090,2090,0
20231102,154600,707452030,2090,2090,2090,2090,0
20231102,154500,707452030,2090,2090,2090,2090,0
20231102,154400,707452030,2090,2090,2090,2090,13221
20231102,154300,707452030,2090,2090,2090,2090,0
20231102,154200,707452030,2090,2090,2090,2090,0
20231102,154100,707452030,2090,2090,2090,2090,0
20231102,154000,707452030,2090,2090,2090,2090,0
20231102,153900,707452030,2090,2090,2090,2090,0
20231102,153800,707452030,2090,2090,2090,2090,0
20231102,153700,707452030,2090,2090,2090,2090,0
20231102,153600,707452030,2090,2090,2090,2090,0
20231102,153500,707452030,2090,2090,2090,2090,0
20231102,153400,707452030,2090,2090,2090,2090,0
20231102,153300,707452030,2090,2090,2090,2090,0
20231102,153200,707452030,2090,2090,2090,2090,0
20231102,153100,707452030,2090,2090,2090,2090,0
20231102,153000,707452030,2090,2090,2090,2090,13221
20231102,152900,679820140,2090,2090,2090,2090,0
20231102,152800,679820140,2090,2090,2090,2090,0
20231102,152700,679820140,2090,2090,2090,2090,0
20231102,152600,679820140,2090,2090,2090,2090,0
20231102,152500,679820140,2090,2090,2090,2090,0
20231102,152400,679820140,2090,2090,2090,2090,0
20231102,152300,679820140,2090,2090,2090,2090,0
20231102,152200,679820140,2090,2090,2090,2090,0
20231102,152100,679820140,2090,2090,2090,2090,0
20231102,152000,679820140,2090,2090,2090,2090,0
20231102,151900,679820140,2090,2075,2090,2075,3373
20231102,151800,672818065,2075,2070,2075,2070,161
20231102,151700,672484295,2075,2075,2075,2075,1
20231102,151600,672482220,2075,2075,2075,2075,10
20231102,151500,672461470,2070,2075,2075,2070,415
20231102,151400,671602345,2075,2075,2075,2075,0
20231102,151300,671602345,2075,2075,2075,2075,700
20231102,151200,670149845,2075,2075,2075,2075,35
20231102,151100,670077220,2075,2070,2075,2070,210
20231102,151000,669642020,2075,2075,2080,2075,2965
20231102,150900,663489395,2075,2080,2080,2075,5000
20231102,150800,653110465,2080,2080,2080,2080,1501
20231102,150700,649988385,2090,2090,2090,2090,0
20231102,150600,649988385,2090,2090,2090,2090,25
20231102,150500,649936135,2080,2080,2080,2080,0
20231102,150400,649936135,2080,2080,2080,2080,0
20231102,150300,649936135,2080,2080,2080,2080,0
20231102,150200,649936135,2080,2080,2080,2080,0
20231102,150100,649936135,2080,2080,2080,2080,0
20231102,150000,649936135,2080,2080,2080,2080,20
20231102,145900,649894535,2090,2090,2090,2090,324
20231102,145800,649217375,2080,2085,2090,2080,136
20231102,145700,648933155,2080,2085,2085,2080,1311
20231102,145600,646199775,2090,2090,2090,2090,276
20231102,145500,645622935,2090,2090,2090,2090,0
20231102,145400,645622935,2090,2090,2090,2090,185
20231102,145300,645236285,2090,2090,2090,2090,843
20231102,145200,643474415,2090,2090,2090,2090,8206
20231102,145100,626323875,2090,2090,2090,2090,122
20231102,145000,626068895,2090,2080,2090,2075,1072
20231102,144900,623840385,2090,2090,2090,2090,335
20231102,144800,623140235,2090,2080,2090,2080,1002
20231102,144700,621056065,2090,2090,2090,2090,136
20231102,144600,620771825,2090,2090,2090,2090,293
20231102,144500,620159455,2090,2090,2090,2090,0
20231102,144400,620159455,2090,2090,2090,2090,193
20231102,144300,619756085,2080,2085,2085,2080,1765
20231102,144200,616084805,2085,2085,2090,2085,1276
20231102,144100,613423055,2085,2085,2085,2085,678
20231102,144000,612009425,2085,2085,2085,2085,0
20231102,143900,612009425,2085,2085,2085,2085,294
20231102,143800,611396435,2080,2080,2080,2080,111
20231102,143700,611165555,2085,2080,2085,2080,170
20231102,143600,610811145,2085,2085,2085,2085,0
20231102,143500,610811145,2085,2080,2085,2080,397
20231102,143400,609983675,2080,2085,2085,2080,3132
20231102,143300,603468545,2085,2085,2085,2085,30
20231102,143200,603405995,2085,2085,2085,2085,283
20231102,143100,602815940,2080,2080,2080,2080,1
20231102,143000,602813860,2085,2085,2085,2085,173
20231102,142900,602453155,2090,2090,2090,2090,249
20231102,142800,601932745,2085,2085,2085,2085,900
20231102,142700,600056245,2090,2090,2090,2090,207
20231102,142600,599623615,2085,2085,2085,2085,1050
20231102,142500,597434365,2085,2085,2085,2085,253
20231102,142400,596906860,2085,2090,2090,2085,1506
20231102,142300,593766810,2090,2090,2090,2090,1220
20231102,142200,591217010,2095,2095,2095,2095,303
20231102,142100,590582225,2095,2095,2095,2095,0
20231102,142000,590582225,2095,2095,2095,2095,154
20231102,141900,590259595,2090,2090,2090,2090,40
20231102,141800,590175995,2090,2090,2090,2090,259
20231102,141700,589634685,2090,2090,2090,2090,157
20231102,141600,589306555,2090,2090,2090,2090,0
20231102,141500,589306555,2090,2090,2090,2090,339
20231102,141400,588598045,2095,2095,2095,2095,5
20231102,141300,588587570,2090,2090,2090,2090,1101
20231102,141200,586286480,2090,2090,2090,2090,0
20231102,141100,586286480,2090,2090,2090,2090,694
20231102,141000,584836020,2090,2090,2095,2090,206
20231102,140900,584404780,2090,2090,2090,2090,42
20231102,140800,584317000,2095,2085,2095,2085,311
20231102,140700,583665955,2085,2085,2085,2085,1
20231102,140600,583663870,2090,2090,2090,2090,2395
20231102,140500,578658320,2090,2090,2090,2090,324
20231102,140400,577981160,2090,2090,2090,2090,5
20231102,140300,577970710,2090,2090,2090,2090,1109
20231102,140200,575652900,2085,2085,2085,2085,0
20231102,140100,575652900,2085,2090,2090,2085,282
20231102,140000,575063525,2085,2085,2085,2085,150
20231102,135900,574750775,2090,2090,2090,2090,175
20231102,135800,574385025,2090,2085,2090,2085,292
20231102,135700,573774770,2090,2090,2090,2090,0
20231102,135600,573774770,2090,2090,2090,2090,173
20231102,135500,573413200,2090,2090,2090,2090,0
20231102,135400,573413200,2090,2090,2090,2090,246
20231102,135300,572899060,2090,2090,2090,2090,210
20231102,135200,572460160,2090,2090,2090,2090,0
20231102,135100,572460160,2090,2090,2090,2090,308
20231102,135000,571816440,2085,2090,2090,2085,134
20231102,134900,571536385,2090,2090,2090,2090,15
20231102,134800,571505035,2090,2090,2090,2090,1510
20231102,134700,568349135,2095,2095,2095,2095,305
20231102,134600,567710160,2095,2095,2095,2095,198
20231102,134500,567295350,2095,2095,2095,2095,3534
20231102,134400,559891620,2095,2090,2095,2090,272
20231102,134300,559321845,2095,2095,2095,2095,2189
20231102,134200,554735890,2095,2095,2100,2095,2727
20231102,134100,549021835,2100,2100,2100,2100,295
20231102,134000,548402335,2100,2100,2100,2100,0
20231102,133900,548402335,2100,2100,2100,2100,161
20231102,133800,548064235,2090,2090,2090,2090,72
20231102,133700,547913755,2100,2095,2100,2095,9192
20231102,133600,528655140,2100,2095,2100,2095,9104
20231102,133500,509581760,2095,2090,2095,2090,381
20231102,133400,508784565,2095,2095,2095,2095,271
20231102,133300,508216820,2095,2085,2095,2085,4
20231102,133200,508208470,2095,2095,2095,2095,186
20231102,133100,507818800,2095,2095,2095,2095,0
20231102,133000,507818800,2095,2085,2095,2085,718
20231102,132900,506319330,2090,2090,2090,2090,5
20231102,132800,506308880,2090,2090,2090,2090,242
20231102,132700,505803100,2090,2090,2090,2090,3672
20231102,132600,498128620,2080,2080,2080,2080,201
20231102,132500,497710540,2080,2080,2080,2080,0
20231102,132400,497710540,2080,2080,2080,2080,51
20231102,132300,497604460,2085,2085,2085,2085,2
20231102,132200,497600290,2090,2085,2090,2085,1001
20231102,132100,495513200,2085,2085,2085,2085,1
20231102,132000,495511115,2085,2085,2085,2085,0
20231102,131900,495511115,2085,2085,2085,2085,7930
20231102,131800,478977065,2085,2085,2085,2085,2224
20231102,131700,474340025,2085,2085,2090,2085,181
20231102,131600,473962635,2085,2085,2085,2085,0
20231102,131500,473962635,2085,2085,2085,2085,1
20231102,131400,473960550,2085,2085,2085,2085,2
20231102,131300,473956380,2085,2085,2085,2085,0
20231102,131200,473956380,2085,2085,2085,2085,0
20231102,131100,473956380,2085,2085,2085,2085,0
20231102,131000,473956380,2085,2085,2085,2085,0
20231102,130900,473956380,2085,2085,2085,2085,1023
20231102,130800,471823425,2085,2085,2085,2085,0
20231102,130700,471823425,2085,2085,2085,2085,1000
20231102,130600,469738425,2085,2085,2085,2085,0
20231102,130500,469738425,2085,2085,2085,2085,3000
20231102,130400,463483425,2085,2085,2085,2085,40
20231102,130300,463400025,2085,2080,2085,2080,1305
20231102,130200,460685620,2075,2075,2075,2075,0
20231102,130100,460685620,2075,2075,2075,2075,0
20231102,130000,460685620,2075,2075,2075,2075,0
20231102,125900,460685620,2075,2075,2075,2075,0
20231102,125800,460685620,2075,2075,2075,2075,0
20231102,125700,460685620,2075,2080,2080,2075,8098
20231102,125600,443867270,2075,2075,2075,2075,4
20231102,125500,443858970,2080,2075,2080,2075,2100
20231102,125400,439500970,2075,2075,2075,2075,745
20231102,125300,437955095,2075,2075,2075,2075,0
20231102,125200,437955095,2075,2075,2075,2075,1
20231102,125100,437953020,2070,2070,2070,2070,0
20231102,125000,437953020,2070,2070,2070,2070,0
20231102,124900,437953020,2070,2070,2070,2070,0
20231102,124800,437953020,2070,2070,2070,2070,0
20231102,124700,437953020,2070,2070,2070,2070,0
20231102,124600,437953020,2070,2070,2070,2070,0
20231102,124500,437953020,2070,2070,2070,2070,0
20231102,124400,437953020,2070,2070,2070,2070,0
20231102,124300,437953020,2070,2070,2070,2070,50
20231102,124200,437849520,2070,2070,2070,2070,2000
20231102,124100,433709520,2080,2080,2080,2080,0
20231102,124000,433709520,2080,2080,2080,2080,0
20231102,123900,433709520,2080,2080,2080,2080,0
20231102,123800,433709520,2080,2080,2080,2080,0
20231102,123700,433709520,2080,2080,2080,2080,1
20231102,123600,433707440,2070,2070,2070,2070,0
20231102,123500,433707440,2070,2070,2070,2070,0
20231102,123400,433707440,2070,2070,2070,2070,0
20231102,123300,433707440,2070,2070,2070,2070,0
20231102,123200,433707440,2070,2070,2070,2070,50
20231102,123100,433603940,2070,2070,2070,2070,0
20231102,123000,433603940,2070,2070,2070,2070,145
20231102,122900,433303790,2080,2080,2080,2080,959
20231102,122800,431309070,2075,2075,2075,2075,0
20231102,122700,431309070,2075,2075,2075,2075,0
20231102,122600,431309070,2075,2075,2075,2075,0
20231102,122500,431309070,2075,2075,2075,2075,166
20231102,122400,430964620,2075,2075,2075,2075,1
20231102,122300,430962545,2065,2065,2065,2065,0
20231102,122200,430962545,2065,2065,2065,2065,30
20231102,122100,430900595,2065,2065,2065,2065,0
20231102,122000,430900595,2065,2065,2065,2065,0
20231102,121900,430900595,2065,2065,2065,2065,6
20231102,121800,430888205,2065,2065,2065,2065,0
20231102,121700,430888205,2065,2065,2065,2065,0
20231102,121600,430888205,2065,2065,2065,2065,24
20231102,121500,430838645,2065,2070,2070,2065,476
20231102,121400,429855445,2070,2070,2070,2070,39
20231102,121300,429774715,2070,2070,2070,2070,165
20231102,121200,429433165,2070,2070,2070,2070,50
20231102,121100,429329665,2065,2065,2065,2065,0
20231102,121000,429329665,2065,2070,2070,2065,5070
20231102,120900,418857040,2070,2070,2070,2070,3736
20231102,120800,411123520,2070,2075,2075,2070,756
20231102,120700,409558495,2080,2080,2080,2080,0
20231102,120600,409558495,2080,2080,2080,2080,0
20231102,120500,409558495,2080,2080,2080,2080,1
20231102,120400,409556415,2070,2070,2070,2070,0
20231102,120300,409556415,2070,2070,2070,2070,158
20231102,120200,409229355,2080,2080,2080,2080,0
20231102,120100,409229355,2080,2080,2080,2080,1
20231102,120000,409227275,2070,2070,2070,2070,0
20231102,115900,409227275,2070,2070,2070,2070,0
20231102,115800,409227275,2070,2070,2070,2070,0
20231102,115700,409227275,2070,2075,2075,2070,5000
20231102,115600,398875785,2080,2080,2080,2080,0
20231102,115500,398875785,2080,2080,2080,2080,0
20231102,115400,398875785,2080,2080,2080,2080,300
20231102,115300,398251785,2080,2080,2080,2080,5
20231102,115200,398241385,2085,2085,2085,2085,1
20231102,115100,398239300,2085,2085,2085,2085,1
20231102,115000,398237215,2085,2085,2085,2085,0
20231102,114900,398237215,2085,2085,2085,2085,1
20231102,114800,398235130,2080,2080,2080,2080,18
20231102,114700,398197690,2075,2075,2075,2075,0
20231102,114600,398197690,2075,2075,2075,2075,200
20231102,114500,397782690,2080,2080,2080,2080,1
20231102,114400,397780610,2080,2080,2080,2080,0
20231102,114300,397780610,2080,2080,2080,2080,0
20231102,114200,397780610,2080,2080,2080,2080,39
20231102,114100,397699490,2080,2080,2080,2080,0
20231102,114000,397699490,2080,2080,2080,2080,131
20231102,113900,397427010,2085,2085,2085,2085,4
20231102,113800,397418670,2085,2085,2085,2085,147
20231102,113700,397112175,2080,2080,2080,2080,1
20231102,113600,397110095,2080,2080,2080,2080,1
20231102,113500,397108015,2075,2075,2075,2070,2479
20231102,113400,391971590,2075,2075,2075,2075,2188
20231102,113300,387431490,2080,2080,2080,2080,18
20231102,113200,387394050,2080,2080,2080,2080,85
20231102,113100,387217250,2080,2080,2080,2080,18
20231102,113000,387179810,2080,2080,2080,2075,1351
20231102,112900,384369980,2075,2075,2075,2075,3
20231102,112800,384363755,2075,2075,2075,2075,159
20231102,112700,384033830,2080,2075,2080,2075,2806
20231102,112600,378211375,2075,2075,2075,2075,2772
20231102,112500,372459475,2075,2080,2080,2075,36
20231102,112400,372384605,2075,2075,2075,2075,84
20231102,112300,372210305,2075,2080,2085,2075,2247
20231102,112200,367545285,2085,2085,2085,2085,45
20231102,112100,367451460,2080,2080,2080,2080,240
20231102,112000,366952260,2080,2080,2080,2080,131
20231102,111900,366679780,2080,2080,2080,2080,0
20231102,111800,366679780,2080,2080,2080,2080,0
20231102,111700,366679780,2080,2080,2080,2080,11
20231102,111600,366656900,2075,2075,2075,2075,0
20231102,111500,366656900,2075,2075,2075,2075,0
20231102,111400,366656900,2075,2080,2080,2075,1833
20231102,111300,362853200,2080,2080,2080,2080,875
20231102,111200,361033200,2080,2080,2080,2080,85
20231102,111100,360856400,2080,2080,2080,2080,0
20231102,111000,360856400,2080,2080,2080,2080,0
20231102,110900,360856400,2080,2080,2080,2080,1
20231102,110800,360854320,2075,2075,2075,2075,1
20231102,110700,360852245,2075,2075,2075,2075,2249
20231102,110600,356185570,2075,2075,2075,2075,847
20231102,110500,354428045,2075,2075,2075,2075,0
20231102,110400,354428045,2075,2075,2075,2075,86
20231102,110300,354249595,2075,2075,2075,2075,570
20231102,110200,353066845,2070,2070,2070,2070,0
20231102,110100,353066845,2070,2070,2075,2070,956
20231102,110000,351087500,2070,2075,2075,2070,585
20231102,105900,349876125,2070,2070,2070,2070,44
20231102,105800,349785045,2075,2075,2075,2075,515
20231102,105700,348716420,2075,2075,2075,2075,5
20231102,105600,348706045,2075,2070,2075,2070,524
20231102,105500,347621245,2070,2070,2070,2070,1
20231102,105400,347619175,2070,2075,2075,2070,237
20231102,105300,347128160,2070,2070,2070,2070,200
20231102,105200,346714160,2075,2075,2075,2070,736
20231102,105100,345189790,2075,2075,2075,2070,1086
20231102,105000,342939715,2075,2075,2075,2075,25
20231102,104900,342887840,2075,2075,2075,2075,9
20231102,104800,342869165,2070,2070,2070,2070,2519
20231102,104700,337654835,2075,2075,2075,2070,149
20231102,104600,337345685,2075,2070,2075,2070,183
20231102,104500,336966450,2070,2070,2070,2070,98
20231102,104400,336763590,2075,2075,2075,2075,200
20231102,104300,336348590,2070,2070,2070,2070,10
20231102,104200,336327890,2075,2075,2075,2075,230
20231102,104100,335850640,2075,2075,2075,2075,245
20231102,104000,335342265,2075,2075,2075,2075,1275
20231102,103900,332696640,2075,2075,2075,2075,396
20231102,103800,331874940,2075,2075,2075,2075,6068
20231102,103700,319283840,2075,2075,2075,2075,22
20231102,103600,319238190,2070,2080,2080,2070,4470
20231102,103500,309980990,2075,2075,2075,2075,0
20231102,103400,309980990,2075,2075,2075,2070,2615
20231102,103300,304563690,2075,2080,2080,2075,4500
20231102,103200,295221200,2080,2080,2080,2080,5
20231102,103100,295210800,2085,2085,2085,2085,85
20231102,103000,295033575,2085,2085,2085,2085,201
20231102,102900,294614490,2085,2085,2085,2085,0
20231102,102800,294614490,2085,2085,2085,2080,2125
20231102,102700,290194080,2085,2085,2085,2085,305
20231102,102600,289558155,2085,2085,2085,2085,2
20231102,102500,289553985,2085,2085,2085,2085,303
20231102,102400,288922230,2085,2085,2085,2085,0
20231102,102300,288922230,2085,2085,2085,2085,4
20231102,102200,288913890,2085,2080,2090,2080,1571
20231102,102100,285646110,2080,2080,2080,2080,1
20231102,102000,285644030,2080,2080,2080,2080,9
20231102,101900,285625310,2080,2090,2090,2080,3
20231102,101800,285619060,2085,2085,2085,2085,1142
20231102,101700,283237990,2085,2085,2085,2085,1000
20231102,101600,281152990,2085,2075,2085,2075,254
20231102,101500,280625430,2075,2080,2080,2070,6021
20231102,101400,268134970,2085,2090,2090,2075,4040
20231102,101300,259746355,2090,2085,2090,2080,6698
20231102,101200,245809250,2085,2090,2090,2080,6917
20231102,101100,231387305,2085,2085,2090,2085,1005
20231102,101000,229291875,2090,2085,2090,2085,218
20231102,100900,228836300,2090,2090,2090,2085,231
20231102,100800,228354310,2090,2090,2090,2090,3
20231102,100700,228348040,2090,2090,2090,2090,386
20231102,100600,227541300,2085,2090,2090,2085,1101
20231102,100500,225245685,2095,2095,2095,2095,0
20231102,100400,225245685,2095,2095,2095,2095,1
20231102,100300,225243590,2090,2090,2090,2090,100
20231102,100200,225034590,2085,2090,2090,2085,5000
20231102,100100,214600430,2090,2090,2090,2090,1
20231102,100000,214598340,2090,2090,2090,2090,0
20231102,095900,214598340,2090,2090,2090,2090,555
20231102,095800,213438390,2095,2095,2095,2095,0
20231102,095700,213438390,2095,2095,2095,2095,501
20231102,095600,212388795,2090,2090,2090,2090,10
20231102,095500,212367895,2095,2095,2095,2095,4150
20231102,095400,203673645,2095,2095,2095,2095,0
20231102,095300,203673645,2095,2090,2095,2090,291
20231102,095200,203065450,2090,2090,2090,2090,123
20231102,095100,202808380,2090,2090,2090,2090,200
20231102,095000,202390380,2090,2090,2090,2090,0
20231102,094900,202390380,2090,2090,2090,2090,625
20231102,094800,201084130,2080,2085,2085,2080,1317
20231102,094700,198344765,2090,2085,2090,2085,240
20231102,094600,197843170,2085,2085,2085,2085,789
20231102,094500,196198105,2090,2090,2090,2090,0
20231102,094400,196198105,2090,2090,2090,2090,1
20231102,094300,196196015,2090,2085,2090,2085,700
20231102,094200,194736015,2085,2085,2085,2085,138
20231102,094100,194448285,2080,2080,2080,2080,503
20231102,094000,193402045,2080,2080,2080,2080,3034
20231102,093900,187091325,2080,2085,2085,2080,4264
20231102,093800,178201690,2085,2085,2085,2085,327
20231102,093700,177519895,2085,2085,2090,2085,593
20231102,093600,176283180,2085,2085,2085,2085,2720
20231102,093500,170611980,2085,2090,2090,2085,900
20231102,093400,168732380,2085,2090,2090,2085,88
20231102,093300,168548890,2090,2090,2090,2085,5505
20231102,093200,157068695,2095,2090,2095,2090,13206
20231102,093100,129468145,2090,2090,2090,2090,500
20231102,093000,128423145,2095,2095,2095,2090,2784
20231102,092900,122593560,2095,2095,2095,2095,100
20231102,092800,122384060,2095,2100,2100,2095,1301
20231102,092700,119653460,2100,2100,2100,2100,9
20231102,092600,119634560,2100,2100,2100,2100,190
20231102,092500,119235560,2100,2100,2100,2095,2030
20231102,092400,114981325,2105,2105,2105,2105,0
20231102,092300,114981325,2105,2105,2105,2105,0
20231102,092200,114981325,2105,2105,2105,2105,100
20231102,092100,114770825,2105,2105,2105,2100,362
20231102,092000,114010565,2105,2105,2105,2105,1785
20231102,091900,110253140,2105,2105,2105,2105,506
20231102,091800,109188010,2110,2105,2110,2105,1036
20231102,091700,107003550,2110,2105,2110,2105,3397
20231102,091600,99850365,2100,2095,2105,2095,4811
20231102,091500,89735245,2095,2095,2095,2095,0
20231102,091400,89735245,2095,2095,2095,2095,1410
20231102,091300,86781295,2095,2095,2095,2095,3716
20231102,091200,78996275,2095,2095,2095,2095,81
20231102,091100,78826580,2095,2095,2095,2090,2995
20231102,091000,72564480,2095,2095,2095,2095,1040
20231102,090900,70385680,2090,2095,2095,2090,4212
20231102,090800,61575950,2095,2095,2095,2095,1702
20231102,090700,58010260,2100,2100,2100,2095,2016
20231102,090600,53783985,2105,2100,2105,2100,7002
20231102,090500,39052995,2100,2105,2105,2100,2150
20231102,090400,34537990,2105,2095,2105,2090,2294
20231102,090300,29732925,2095,2100,2100,2095,5585
20231102,090200,18029850,2100,2100,2105,2100,1100
20231102,090100,15717300,2090,2100,2105,2090,2930
20231102,090000,9577160,2100,2100,2100,2095,4567