KissMeData/083790/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195300,259027455,2760,2760,2760,2760,2838
20231102,195200,259027455,2760,2760,2760,2760,0
20231102,195100,259027455,2760,2760,2760,2760,0
20231102,195000,259027455,2760,2760,2760,2760,0
20231102,194900,259027455,2760,2760,2760,2760,0
20231102,194800,259027455,2760,2760,2760,2760,0
20231102,194700,259027455,2760,2760,2760,2760,0
20231102,194600,259027455,2760,2760,2760,2760,0
20231102,194500,259027455,2760,2760,2760,2760,0
20231102,194400,259027455,2760,2760,2760,2760,0
20231102,194300,259027455,2760,2760,2760,2760,0
20231102,194200,259027455,2760,2760,2760,2760,0
20231102,194100,259027455,2760,2760,2760,2760,0
20231102,194000,259027455,2760,2760,2760,2760,0
20231102,193900,259027455,2760,2760,2760,2760,0
20231102,193800,259027455,2760,2760,2760,2760,0
20231102,193700,259027455,2760,2760,2760,2760,0
20231102,193600,259027455,2760,2760,2760,2760,0
20231102,193500,259027455,2760,2760,2760,2760,0
20231102,193400,259027455,2760,2760,2760,2760,0
20231102,193300,259027455,2760,2760,2760,2760,0
20231102,193200,259027455,2760,2760,2760,2760,0
20231102,193100,259027455,2760,2760,2760,2760,0
20231102,193000,259027455,2760,2760,2760,2760,0
20231102,192900,259027455,2760,2760,2760,2760,0
20231102,192800,259027455,2760,2760,2760,2760,0
20231102,192700,259027455,2760,2760,2760,2760,0
20231102,192600,259027455,2760,2760,2760,2760,0
20231102,192500,259027455,2760,2760,2760,2760,0
20231102,192400,259027455,2760,2760,2760,2760,0
20231102,192300,259027455,2760,2760,2760,2760,2838
20231102,192200,259027455,2760,2760,2760,2760,0
20231102,192100,259027455,2760,2760,2760,2760,0
20231102,192000,259027455,2760,2760,2760,2760,0
20231102,191900,259027455,2760,2760,2760,2760,0
20231102,191800,259027455,2760,2760,2760,2760,0
20231102,191700,259027455,2760,2760,2760,2760,0
20231102,191600,259027455,2760,2760,2760,2760,0
20231102,191500,259027455,2760,2760,2760,2760,0
20231102,191400,259027455,2760,2760,2760,2760,0
20231102,191300,259027455,2760,2760,2760,2760,0
20231102,191200,259027455,2760,2760,2760,2760,0
20231102,191100,259027455,2760,2760,2760,2760,0
20231102,191000,259027455,2760,2760,2760,2760,0
20231102,190900,259027455,2760,2760,2760,2760,0
20231102,190800,259027455,2760,2760,2760,2760,0
20231102,190700,259027455,2760,2760,2760,2760,0
20231102,190600,259027455,2760,2760,2760,2760,0
20231102,190500,259027455,2760,2760,2760,2760,0
20231102,190400,259027455,2760,2760,2760,2760,0
20231102,190300,259027455,2760,2760,2760,2760,0
20231102,190200,259027455,2760,2760,2760,2760,0
20231102,190100,259027455,2760,2760,2760,2760,0
20231102,190000,259027455,2760,2760,2760,2760,0
20231102,185900,259027455,2760,2760,2760,2760,0
20231102,185800,259027455,2760,2760,2760,2760,0
20231102,185700,259027455,2760,2760,2760,2760,0
20231102,185600,259027455,2760,2760,2760,2760,0
20231102,185500,259027455,2760,2760,2760,2760,0
20231102,185400,259027455,2760,2760,2760,2760,0
20231102,185300,259027455,2760,2760,2760,2760,2838
20231102,185200,259027455,2760,2760,2760,2760,0
20231102,185100,259027455,2760,2760,2760,2760,0
20231102,185000,259027455,2760,2760,2760,2760,0
20231102,184900,259027455,2760,2760,2760,2760,0
20231102,184800,259027455,2760,2760,2760,2760,0
20231102,184700,259027455,2760,2760,2760,2760,0
20231102,184600,259027455,2760,2760,2760,2760,0
20231102,184500,259027455,2760,2760,2760,2760,0
20231102,184400,259027455,2760,2760,2760,2760,0
20231102,184300,259027455,2760,2760,2760,2760,0
20231102,184200,259027455,2760,2760,2760,2760,0
20231102,184100,259027455,2760,2760,2760,2760,0
20231102,184000,259027455,2760,2760,2760,2760,0
20231102,183900,259027455,2760,2760,2760,2760,0
20231102,183800,259027455,2760,2760,2760,2760,0
20231102,183700,259027455,2760,2760,2760,2760,0
20231102,183600,259027455,2760,2760,2760,2760,0
20231102,183500,259027455,2760,2760,2760,2760,0
20231102,183400,259027455,2760,2760,2760,2760,0
20231102,183300,259027455,2760,2760,2760,2760,0
20231102,183200,259027455,2760,2760,2760,2760,0
20231102,183100,259027455,2760,2760,2760,2760,0
20231102,183000,259027455,2760,2760,2760,2760,0
20231102,182900,259027455,2760,2760,2760,2760,0
20231102,182800,259027455,2760,2760,2760,2760,0
20231102,182700,259027455,2760,2760,2760,2760,0
20231102,182600,259027455,2760,2760,2760,2760,0
20231102,182500,259027455,2760,2760,2760,2760,0
20231102,182400,259027455,2760,2760,2760,2760,0
20231102,182300,259027455,2760,2760,2760,2760,2838
20231102,182200,259027455,2760,2760,2760,2760,0
20231102,182100,259027455,2760,2760,2760,2760,0
20231102,182000,259027455,2760,2760,2760,2760,0
20231102,181900,259027455,2760,2760,2760,2760,0
20231102,181800,259027455,2760,2760,2760,2760,0
20231102,181700,259027455,2760,2760,2760,2760,0
20231102,181600,259027455,2760,2760,2760,2760,0
20231102,181500,259027455,2760,2760,2760,2760,0
20231102,181400,259027455,2760,2760,2760,2760,0
20231102,181300,259027455,2760,2760,2760,2760,0
20231102,181200,259027455,2760,2760,2760,2760,0
20231102,181100,259027455,2760,2760,2760,2760,0
20231102,181000,259027455,2760,2760,2760,2760,0
20231102,180900,259027455,2760,2760,2760,2760,0
20231102,180800,259027455,2760,2760,2760,2760,0
20231102,180700,259027455,2760,2760,2760,2760,0
20231102,180600,259027455,2760,2760,2760,2760,0
20231102,180500,259027455,2760,2760,2760,2760,0
20231102,180400,259027455,2760,2760,2760,2760,0
20231102,180300,259027455,2760,2760,2760,2760,0
20231102,180200,259027455,2760,2760,2760,2760,0
20231102,180100,259027455,2760,2760,2760,2760,0
20231102,180000,259027455,2760,2760,2760,2760,0
20231102,175900,259027455,2760,2760,2760,2760,0
20231102,175800,259027455,2760,2760,2760,2760,0
20231102,175700,259027455,2760,2760,2760,2760,0
20231102,175600,259027455,2760,2760,2760,2760,0
20231102,175500,259027455,2760,2760,2760,2760,0
20231102,175400,259027455,2760,2760,2760,2760,0
20231102,175300,259027455,2760,2760,2760,2760,2838
20231102,175200,259027455,2760,2760,2760,2760,0
20231102,175100,259027455,2760,2760,2760,2760,0
20231102,175000,259027455,2760,2760,2760,2760,0
20231102,174900,259027455,2760,2760,2760,2760,0
20231102,174800,259027455,2760,2760,2760,2760,0
20231102,174700,259027455,2760,2760,2760,2760,0
20231102,174600,259027455,2760,2760,2760,2760,0
20231102,174500,259027455,2760,2760,2760,2760,0
20231102,174400,259027455,2760,2760,2760,2760,0
20231102,174300,259027455,2760,2760,2760,2760,0
20231102,174200,259027455,2760,2760,2760,2760,0
20231102,174100,259027455,2760,2760,2760,2760,0
20231102,174000,259027455,2760,2760,2760,2760,0
20231102,173900,259027455,2760,2760,2760,2760,0
20231102,173800,259027455,2760,2760,2760,2760,0
20231102,173700,259027455,2760,2760,2760,2760,0
20231102,173600,259027455,2760,2760,2760,2760,0
20231102,173500,259027455,2760,2760,2760,2760,0
20231102,173400,259027455,2760,2760,2760,2760,0
20231102,173300,259027455,2760,2760,2760,2760,0
20231102,173200,259027455,2760,2760,2760,2760,0
20231102,173100,259027455,2760,2760,2760,2760,0
20231102,173000,259027455,2760,2760,2760,2760,0
20231102,172900,259027455,2760,2760,2760,2760,0
20231102,172800,259027455,2760,2760,2760,2760,0
20231102,172700,259027455,2760,2760,2760,2760,0
20231102,172600,259027455,2760,2760,2760,2760,0
20231102,172500,259027455,2760,2760,2760,2760,0
20231102,172400,259027455,2760,2760,2760,2760,0
20231102,172300,259027455,2760,2760,2760,2760,2838
20231102,172200,259027455,2760,2760,2760,2760,0
20231102,172100,259027455,2760,2760,2760,2760,0
20231102,172000,259027455,2760,2760,2760,2760,0
20231102,171900,259027455,2760,2760,2760,2760,0
20231102,171800,259027455,2760,2760,2760,2760,0
20231102,171700,259027455,2760,2760,2760,2760,0
20231102,171600,259027455,2760,2760,2760,2760,0
20231102,171500,259027455,2760,2760,2760,2760,0
20231102,171400,259027455,2760,2760,2760,2760,0
20231102,171300,259027455,2760,2760,2760,2760,0
20231102,171200,259027455,2760,2760,2760,2760,0
20231102,171100,259027455,2760,2760,2760,2760,0
20231102,171000,259027455,2760,2760,2760,2760,0
20231102,170900,259027455,2760,2760,2760,2760,0
20231102,170800,259027455,2760,2760,2760,2760,0
20231102,170700,259027455,2760,2760,2760,2760,0
20231102,170600,259027455,2760,2760,2760,2760,0
20231102,170500,259027455,2760,2760,2760,2760,0
20231102,170400,259027455,2760,2760,2760,2760,0
20231102,170300,259027455,2760,2760,2760,2760,0
20231102,170200,259027455,2760,2760,2760,2760,0
20231102,170100,259027455,2760,2760,2760,2760,0
20231102,170000,259027455,2760,2760,2760,2760,0
20231102,165900,259027455,2760,2760,2760,2760,0
20231102,165800,259027455,2760,2760,2760,2760,0
20231102,165700,259027455,2760,2760,2760,2760,0
20231102,165600,259027455,2760,2760,2760,2760,0
20231102,165500,259027455,2760,2760,2760,2760,0
20231102,165400,259027455,2760,2760,2760,2760,0
20231102,165300,259027455,2760,2760,2760,2760,2838
20231102,165200,259027455,2760,2760,2760,2760,0
20231102,165100,259027455,2760,2760,2760,2760,0
20231102,165000,259027455,2760,2760,2760,2760,0
20231102,164900,259027455,2760,2760,2760,2760,0
20231102,164800,259027455,2760,2760,2760,2760,0
20231102,164700,259027455,2760,2760,2760,2760,0
20231102,164600,259027455,2760,2760,2760,2760,0
20231102,164500,259027455,2760,2760,2760,2760,0
20231102,164400,259027455,2760,2760,2760,2760,0
20231102,164300,259027455,2760,2760,2760,2760,0
20231102,164200,259027455,2760,2760,2760,2760,0
20231102,164100,259027455,2760,2760,2760,2760,0
20231102,164000,259027455,2760,2760,2760,2760,0
20231102,163900,259027455,2760,2760,2760,2760,0
20231102,163800,259027455,2760,2760,2760,2760,0
20231102,163700,259027455,2760,2760,2760,2760,0
20231102,163600,259027455,2760,2760,2760,2760,0
20231102,163500,259027455,2760,2760,2760,2760,0
20231102,163400,259027455,2760,2760,2760,2760,0
20231102,163300,259027455,2760,2760,2760,2760,0
20231102,163200,259027455,2760,2760,2760,2760,0
20231102,163100,259027455,2760,2760,2760,2760,0
20231102,163000,259027455,2760,2760,2760,2760,0
20231102,162900,259027455,2760,2760,2760,2760,0
20231102,162800,259027455,2760,2760,2760,2760,0
20231102,162700,259027455,2760,2760,2760,2760,0
20231102,162600,259027455,2760,2760,2760,2760,0
20231102,162500,259027455,2760,2760,2760,2760,0
20231102,162400,259027455,2760,2760,2760,2760,0
20231102,162300,259027455,2760,2760,2760,2760,2838
20231102,162200,259027455,2760,2760,2760,2760,0
20231102,162100,259027455,2760,2760,2760,2760,0
20231102,162000,259027455,2760,2760,2760,2760,0
20231102,161900,259027455,2760,2760,2760,2760,0
20231102,161800,259027455,2760,2760,2760,2760,0
20231102,161700,259027455,2760,2760,2760,2760,0
20231102,161600,259027455,2760,2760,2760,2760,0
20231102,161500,259027455,2760,2760,2760,2760,0
20231102,161400,259027455,2760,2760,2760,2760,0
20231102,161300,259027455,2760,2760,2760,2760,0
20231102,161200,259027455,2760,2760,2760,2760,0
20231102,161100,259027455,2760,2760,2760,2760,0
20231102,161000,259027455,2760,2760,2760,2760,0
20231102,160900,259027455,2760,2760,2760,2760,0
20231102,160800,259027455,2760,2760,2760,2760,0
20231102,160700,259027455,2760,2760,2760,2760,0
20231102,160600,259027455,2760,2760,2760,2760,0
20231102,160500,259027455,2760,2760,2760,2760,0
20231102,160400,259027455,2760,2760,2760,2760,0
20231102,160300,259027455,2760,2760,2760,2760,0
20231102,160200,259027455,2760,2760,2760,2760,0
20231102,160100,259027455,2760,2760,2760,2760,0
20231102,160000,259027455,2760,2760,2760,2760,0
20231102,155900,259027455,2760,2760,2760,2760,0
20231102,155800,259027455,2760,2760,2760,2760,0
20231102,155700,259027455,2760,2760,2760,2760,0
20231102,155600,259027455,2760,2760,2760,2760,0
20231102,155500,259027455,2760,2760,2760,2760,0
20231102,155400,259027455,2760,2760,2760,2760,0
20231102,155300,259027455,2760,2760,2760,2760,2838
20231102,155200,259027455,2760,2760,2760,2760,0
20231102,155100,259027455,2760,2760,2760,2760,0
20231102,155000,259027455,2760,2760,2760,2760,0
20231102,154900,259027455,2760,2760,2760,2760,0
20231102,154800,259027455,2760,2760,2760,2760,0
20231102,154700,259027455,2760,2760,2760,2760,0
20231102,154600,259027455,2760,2760,2760,2760,0
20231102,154500,259027455,2760,2760,2760,2760,0
20231102,154400,259027455,2760,2760,2760,2760,0
20231102,154300,259027455,2760,2760,2760,2760,0
20231102,154200,259027455,2760,2760,2760,2760,0
20231102,154100,259027455,2760,2760,2760,2760,0
20231102,154000,259027455,2760,2760,2760,2760,0
20231102,153900,259027455,2760,2760,2760,2760,0
20231102,153800,259027455,2760,2760,2760,2760,0
20231102,153700,259027455,2760,2760,2760,2760,0
20231102,153600,259027455,2760,2760,2760,2760,0
20231102,153500,259027455,2760,2760,2760,2760,0
20231102,153400,259027455,2760,2760,2760,2760,0
20231102,153300,259027455,2760,2760,2760,2760,0
20231102,153200,259027455,2760,2760,2760,2760,0
20231102,153100,259027455,2760,2760,2760,2760,0
20231102,153000,259027455,2760,2760,2760,2760,2838
20231102,152900,251194575,2755,2755,2755,2755,0
20231102,152800,251194575,2755,2755,2755,2755,0
20231102,152700,251194575,2755,2755,2755,2755,0
20231102,152600,251194575,2755,2755,2755,2755,0
20231102,152500,251194575,2755,2755,2755,2755,0
20231102,152400,251194575,2755,2755,2755,2755,0
20231102,152300,251194575,2755,2755,2755,2755,0
20231102,152200,251194575,2755,2755,2755,2755,0
20231102,152100,251194575,2755,2755,2755,2755,0
20231102,152000,251194575,2755,2755,2755,2755,0
20231102,151900,251194575,2755,2760,2760,2755,271
20231102,151800,250446630,2755,2760,2760,2755,2
20231102,151700,250441115,2755,2760,2760,2755,3
20231102,151600,250432840,2750,2750,2750,2750,14
20231102,151500,250394340,2755,2755,2755,2755,182
20231102,151400,249892930,2755,2755,2755,2755,0
20231102,151300,249892930,2755,2755,2755,2755,0
20231102,151200,249892930,2755,2755,2755,2755,1
20231102,151100,249890175,2760,2760,2760,2760,70
20231102,151000,249696975,2755,2755,2760,2755,562
20231102,150900,248148360,2755,2750,2755,2750,51
20231102,150800,248007860,2755,2755,2755,2755,1220
20231102,150700,244646760,2755,2755,2755,2755,0
20231102,150600,244646760,2755,2755,2755,2755,0
20231102,150500,244646760,2755,2755,2755,2755,0
20231102,150400,244646760,2755,2755,2755,2755,1
20231102,150300,244644005,2760,2760,2760,2755,1062
20231102,150200,241712890,2755,2755,2755,2755,0
20231102,150100,241712890,2755,2760,2760,2755,2
20231102,150000,241707375,2755,2755,2755,2755,0
20231102,145900,241707375,2755,2755,2755,2755,0
20231102,145800,241707375,2755,2755,2755,2755,0
20231102,145700,241707375,2755,2760,2760,2755,2
20231102,145600,241701860,2755,2755,2755,2755,201
20231102,145500,241148105,2760,2760,2760,2760,1
20231102,145400,241145345,2755,2755,2755,2755,587
20231102,145300,239528160,2750,2750,2750,2750,0
20231102,145200,239528160,2750,2750,2750,2750,0
20231102,145100,239528160,2750,2750,2750,2750,1
20231102,145000,239525410,2750,2750,2750,2750,0
20231102,144900,239525410,2750,2750,2750,2750,0
20231102,144800,239525410,2750,2750,2750,2750,0
20231102,144700,239525410,2750,2750,2750,2750,5
20231102,144600,239511660,2750,2750,2750,2750,300
20231102,144500,238686660,2750,2750,2750,2750,200
20231102,144400,238136660,2750,2745,2750,2745,1752
20231102,144300,233327240,2740,2740,2740,2740,0
20231102,144200,233327240,2740,2740,2740,2740,0
20231102,144100,233327240,2740,2740,2740,2740,0
20231102,144000,233327240,2740,2740,2740,2740,0
20231102,143900,233327240,2740,2740,2740,2740,0
20231102,143800,233327240,2740,2740,2740,2740,0
20231102,143700,233327240,2740,2740,2740,2740,0
20231102,143600,233327240,2740,2735,2740,2735,408
20231102,143500,232210775,2735,2735,2735,2735,299
20231102,143400,231393010,2735,2735,2735,2735,0
20231102,143300,231393010,2735,2735,2735,2735,0
20231102,143200,231393010,2735,2735,2735,2735,0
20231102,143100,231393010,2735,2735,2735,2735,0
20231102,143000,231393010,2735,2740,2740,2735,11
20231102,142900,231362875,2740,2740,2740,2740,21
20231102,142800,231305335,2740,2740,2740,2740,0
20231102,142700,231305335,2740,2740,2740,2740,0
20231102,142600,231305335,2740,2740,2740,2740,0
20231102,142500,231305335,2740,2740,2740,2740,0
20231102,142400,231305335,2740,2740,2740,2740,0
20231102,142300,231305335,2740,2745,2745,2740,1149
20231102,142200,228157025,2740,2740,2740,2735,913
20231102,142100,225655485,2740,2740,2740,2740,0
20231102,142000,225655485,2740,2740,2740,2740,726
20231102,141900,223666245,2735,2735,2735,2735,0
20231102,141800,223666245,2735,2735,2735,2735,0
20231102,141700,223666245,2735,2735,2735,2735,0
20231102,141600,223666245,2735,2735,2735,2735,0
20231102,141500,223666245,2735,2735,2735,2735,1
20231102,141400,223663510,2740,2740,2740,2740,0
20231102,141300,223663510,2740,2740,2740,2740,2
20231102,141200,223658030,2720,2740,2740,2720,2000
20231102,141100,218206700,2745,2745,2745,2745,0
20231102,141000,218206700,2745,2745,2745,2745,0
20231102,140900,218206700,2745,2745,2745,2745,2
20231102,140800,218201210,2745,2745,2745,2745,0
20231102,140700,218201210,2745,2745,2745,2745,1
20231102,140600,218198465,2750,2750,2750,2750,0
20231102,140500,218198465,2750,2750,2750,2750,0
20231102,140400,218198465,2750,2750,2750,2750,0
20231102,140300,218198465,2750,2750,2750,2750,10
20231102,140200,218170965,2745,2745,2745,2745,0
20231102,140100,218170965,2745,2745,2745,2745,0
20231102,140000,218170965,2745,2745,2745,2745,0
20231102,135900,218170965,2745,2745,2745,2745,191
20231102,135800,217646670,2745,2730,2745,2730,815
20231102,135700,215410435,2735,2730,2735,2725,2521
20231102,135600,208535040,2730,2730,2730,2730,0
20231102,135500,208535040,2730,2730,2730,2730,18
20231102,135400,208485900,2730,2730,2730,2730,253
20231102,135300,207795210,2735,2735,2735,2735,0
20231102,135200,207795210,2735,2735,2735,2735,0
20231102,135100,207795210,2735,2735,2735,2735,0
20231102,135000,207795210,2735,2735,2735,2735,8
20231102,134900,207773330,2730,2730,2730,2730,0
20231102,134800,207773330,2730,2730,2730,2730,0
20231102,134700,207773330,2730,2730,2730,2730,0
20231102,134600,207773330,2730,2730,2730,2730,25
20231102,134500,207705080,2730,2730,2730,2730,0
20231102,134400,207705080,2730,2730,2730,2730,0
20231102,134300,207705080,2730,2730,2730,2730,0
20231102,134200,207705080,2730,2730,2730,2730,0
20231102,134100,207705080,2730,2730,2730,2730,109
20231102,134000,207407510,2720,2720,2720,2720,0
20231102,133900,207407510,2720,2720,2720,2720,0
20231102,133800,207407510,2720,2720,2720,2720,0
20231102,133700,207407510,2720,2720,2720,2720,0
20231102,133600,207407510,2720,2720,2720,2720,0
20231102,133500,207407510,2720,2720,2720,2720,0
20231102,133400,207407510,2720,2730,2730,2720,496
20231102,133300,206056790,2730,2730,2730,2730,0
20231102,133200,206056790,2730,2730,2730,2730,0
20231102,133100,206056790,2730,2730,2730,2730,0
20231102,133000,206056790,2730,2730,2730,2730,0
20231102,132900,206056790,2730,2720,2730,2720,2885
20231102,132800,198188845,2720,2720,2720,2720,0
20231102,132700,198188845,2720,2720,2720,2720,100
20231102,132600,197916845,2720,2720,2720,2720,0
20231102,132500,197916845,2720,2720,2720,2720,0
20231102,132400,197916845,2720,2720,2720,2720,0
20231102,132300,197916845,2720,2720,2720,2720,0
20231102,132200,197916845,2720,2720,2720,2720,0
20231102,132100,197916845,2720,2720,2720,2720,0
20231102,132000,197916845,2720,2720,2720,2720,0
20231102,131900,197916845,2720,2720,2720,2720,0
20231102,131800,197916845,2720,2720,2720,2720,0
20231102,131700,197916845,2720,2720,2720,2720,0
20231102,131600,197916845,2720,2720,2720,2720,0
20231102,131500,197916845,2720,2720,2720,2720,0
20231102,131400,197916845,2720,2720,2720,2720,0
20231102,131300,197916845,2720,2720,2720,2720,1
20231102,131200,197914125,2720,2720,2720,2720,10
20231102,131100,197886925,2715,2715,2715,2715,0
20231102,131000,197886925,2715,2715,2715,2715,1000
20231102,130900,195171925,2720,2720,2720,2720,0
20231102,130800,195171925,2720,2720,2720,2720,0
20231102,130700,195171925,2720,2720,2720,2720,0
20231102,130600,195171925,2720,2720,2720,2720,66
20231102,130500,194992405,2725,2725,2725,2725,0
20231102,130400,194992405,2725,2725,2725,2725,1
20231102,130300,194989680,2715,2715,2715,2715,0
20231102,130200,194989680,2715,2715,2715,2715,0
20231102,130100,194989680,2715,2715,2715,2715,0
20231102,130000,194989680,2715,2715,2715,2715,0
20231102,125900,194989680,2715,2715,2715,2715,0
20231102,125800,194989680,2715,2715,2715,2715,0
20231102,125700,194989680,2715,2715,2715,2715,0
20231102,125600,194989680,2715,2715,2715,2715,0
20231102,125500,194989680,2715,2720,2720,2715,107
20231102,125400,194699060,2730,2730,2730,2730,0
20231102,125300,194699060,2730,2730,2730,2730,10
20231102,125200,194671760,2725,2725,2725,2725,0
20231102,125100,194671760,2725,2725,2725,2725,0
20231102,125000,194671760,2725,2725,2725,2725,0
20231102,124900,194671760,2725,2725,2725,2725,0
20231102,124800,194671760,2725,2725,2725,2725,18
20231102,124700,194622710,2720,2720,2720,2720,0
20231102,124600,194622710,2720,2720,2720,2720,0
20231102,124500,194622710,2720,2720,2720,2720,0
20231102,124400,194622710,2720,2720,2720,2720,0
20231102,124300,194622710,2720,2720,2720,2720,0
20231102,124200,194622710,2720,2720,2720,2720,0
20231102,124100,194622710,2720,2720,2720,2720,0
20231102,124000,194622710,2720,2720,2720,2720,0
20231102,123900,194622710,2720,2720,2720,2720,0
20231102,123800,194622710,2720,2720,2720,2720,0
20231102,123700,194622710,2720,2720,2720,2720,0
20231102,123600,194622710,2720,2720,2720,2720,2252
20231102,123500,188497270,2720,2720,2720,2720,0
20231102,123400,188497270,2720,2720,2720,2720,0
20231102,123300,188497270,2720,2720,2720,2720,0
20231102,123200,188497270,2720,2720,2720,2720,0
20231102,123100,188497270,2720,2720,2720,2720,0
20231102,123000,188497270,2720,2720,2720,2720,0
20231102,122900,188497270,2720,2720,2720,2720,0
20231102,122800,188497270,2720,2720,2720,2720,0
20231102,122700,188497270,2720,2720,2720,2720,0
20231102,122600,188497270,2720,2720,2720,2720,0
20231102,122500,188497270,2720,2720,2720,2720,2
20231102,122400,188491830,2715,2715,2715,2715,0
20231102,122300,188491830,2715,2715,2715,2715,0
20231102,122200,188491830,2715,2715,2715,2715,0
20231102,122100,188491830,2715,2715,2715,2715,0
20231102,122000,188491830,2715,2715,2715,2715,0
20231102,121900,188491830,2715,2715,2715,2715,0
20231102,121800,188491830,2715,2715,2715,2715,0
20231102,121700,188491830,2715,2715,2715,2715,0
20231102,121600,188491830,2715,2715,2715,2715,0
20231102,121500,188491830,2715,2715,2715,2715,0
20231102,121400,188491830,2715,2715,2715,2715,0
20231102,121300,188491830,2715,2715,2715,2715,0
20231102,121200,188491830,2715,2715,2715,2715,0
20231102,121100,188491830,2715,2715,2715,2715,0
20231102,121000,188491830,2715,2715,2715,2715,0
20231102,120900,188491830,2715,2715,2715,2715,0
20231102,120800,188491830,2715,2715,2715,2715,0
20231102,120700,188491830,2715,2715,2715,2715,0
20231102,120600,188491830,2715,2715,2715,2715,0
20231102,120500,188491830,2715,2715,2715,2715,0
20231102,120400,188491830,2715,2715,2715,2715,0
20231102,120300,188491830,2715,2715,2715,2715,1
20231102,120200,188489115,2715,2715,2715,2715,0
20231102,120100,188489115,2715,2715,2715,2715,0
20231102,120000,188489115,2715,2715,2715,2715,22
20231102,115900,188429385,2710,2710,2710,2710,0
20231102,115800,188429385,2710,2710,2710,2710,0
20231102,115700,188429385,2710,2710,2710,2710,0
20231102,115600,188429385,2710,2710,2710,2710,0
20231102,115500,188429385,2710,2710,2710,2710,0
20231102,115400,188429385,2710,2710,2710,2710,0
20231102,115300,188429385,2710,2710,2710,2710,0
20231102,115200,188429385,2710,2710,2710,2710,0
20231102,115100,188429385,2710,2710,2710,2710,0
20231102,115000,188429385,2710,2710,2710,2710,0
20231102,114900,188429385,2710,2710,2710,2710,1650
20231102,114800,183957885,2710,2710,2710,2710,0
20231102,114700,183957885,2710,2710,2710,2710,0
20231102,114600,183957885,2710,2710,2710,2710,0
20231102,114500,183957885,2710,2710,2710,2710,0
20231102,114400,183957885,2710,2710,2710,2710,0
20231102,114300,183957885,2710,2710,2710,2710,100
20231102,114200,183686885,2710,2710,2710,2710,0
20231102,114100,183686885,2710,2710,2710,2710,0
20231102,114000,183686885,2710,2710,2710,2710,0
20231102,113900,183686885,2710,2710,2710,2710,0
20231102,113800,183686885,2710,2710,2710,2710,0
20231102,113700,183686885,2710,2710,2710,2710,0
20231102,113600,183686885,2710,2710,2710,2710,0
20231102,113500,183686885,2710,2710,2710,2710,0
20231102,113400,183686885,2710,2710,2710,2710,0
20231102,113300,183686885,2710,2710,2710,2710,0
20231102,113200,183686885,2710,2710,2710,2710,0
20231102,113100,183686885,2710,2710,2710,2710,0
20231102,113000,183686885,2710,2710,2710,2710,0
20231102,112900,183686885,2710,2710,2710,2710,1000
20231102,112800,180976885,2715,2715,2715,2715,0
20231102,112700,180976885,2715,2715,2715,2715,147
20231102,112600,180577780,2710,2710,2710,2710,0
20231102,112500,180577780,2710,2710,2710,2710,0
20231102,112400,180577780,2710,2710,2710,2710,0
20231102,112300,180577780,2710,2710,2710,2710,0
20231102,112200,180577780,2710,2710,2710,2710,2750
20231102,112100,173125280,2725,2725,2725,2725,0
20231102,112000,173125280,2725,2725,2725,2725,0
20231102,111900,173125280,2725,2725,2725,2725,0
20231102,111800,173125280,2725,2725,2725,2725,0
20231102,111700,173125280,2725,2725,2725,2725,10
20231102,111600,173098030,2715,2715,2715,2715,0
20231102,111500,173098030,2715,2715,2715,2715,600
20231102,111400,171469030,2710,2710,2710,2710,0
20231102,111300,171469030,2710,2710,2710,2710,0
20231102,111200,171469030,2710,2710,2710,2710,1000
20231102,111100,168759030,2715,2720,2720,2715,212
20231102,111000,168182395,2710,2725,2725,2710,2
20231102,110900,168176960,2710,2715,2725,2705,692
20231102,110800,166302470,2715,2725,2725,2715,2
20231102,110700,166297030,2715,2725,2725,2715,1601
20231102,110600,161950095,2730,2730,2730,2730,1
20231102,110500,161947365,2730,2730,2730,2730,1
20231102,110400,161944635,2730,2730,2730,2730,0
20231102,110300,161944635,2730,2730,2730,2730,0
20231102,110200,161944635,2730,2730,2730,2730,0
20231102,110100,161944635,2730,2730,2730,2730,0
20231102,110000,161944635,2730,2730,2730,2730,2
20231102,105900,161939175,2735,2735,2735,2735,0
20231102,105800,161939175,2735,2735,2735,2735,0
20231102,105700,161939175,2735,2735,2735,2735,0
20231102,105600,161939175,2735,2735,2735,2735,0
20231102,105500,161939175,2735,2735,2735,2735,0
20231102,105400,161939175,2735,2735,2735,2735,0
20231102,105300,161939175,2735,2735,2735,2735,0
20231102,105200,161939175,2735,2735,2735,2735,0
20231102,105100,161939175,2735,2735,2735,2735,0
20231102,105000,161939175,2735,2735,2735,2735,0
20231102,104900,161939175,2735,2735,2735,2735,7
20231102,104800,161920030,2735,2735,2735,2735,0
20231102,104700,161920030,2735,2735,2735,2735,0
20231102,104600,161920030,2735,2735,2735,2735,0
20231102,104500,161920030,2735,2735,2735,2735,0
20231102,104400,161920030,2735,2735,2735,2735,0
20231102,104300,161920030,2735,2735,2735,2735,0
20231102,104200,161920030,2735,2735,2735,2735,0
20231102,104100,161920030,2735,2720,2735,2720,2856
20231102,104000,154122185,2730,2750,2750,2705,18015
20231102,103900,105167805,2765,2765,2765,2765,0
20231102,103800,105167805,2765,2765,2765,2765,0
20231102,103700,105167805,2765,2765,2765,2765,0
20231102,103600,105167805,2765,2765,2765,2765,0
20231102,103500,105167805,2765,2765,2765,2765,0
20231102,103400,105167805,2765,2765,2765,2765,0
20231102,103300,105167805,2765,2765,2765,2765,10
20231102,103200,105140155,2755,2755,2755,2755,1050
20231102,103100,102247405,2755,2755,2755,2755,50
20231102,103000,102109655,2760,2760,2760,2760,0
20231102,102900,102109655,2760,2760,2760,2760,0
20231102,102800,102109655,2760,2760,2760,2760,0
20231102,102700,102109655,2760,2760,2760,2760,0
20231102,102600,102109655,2760,2760,2760,2760,0
20231102,102500,102109655,2760,2760,2760,2760,0
20231102,102400,102109655,2760,2760,2760,2760,0
20231102,102300,102109655,2760,2765,2765,2760,3
20231102,102200,102101365,2770,2770,2770,2770,70
20231102,102100,101907465,2765,2765,2765,2765,1
20231102,102000,101904700,2770,2760,2770,2760,3327
20231102,101900,92704355,2760,2760,2760,2760,128
20231102,101800,92351075,2745,2755,2755,2745,1500
20231102,101700,88231785,2765,2760,2765,2760,2
20231102,101600,88226260,2765,2765,2765,2765,0
20231102,101500,88226260,2765,2760,2765,2760,2
20231102,101400,88220735,2765,2765,2765,2765,362
20231102,101300,87219805,2755,2755,2755,2755,0
20231102,101200,87219805,2755,2760,2760,2755,6
20231102,101100,87203250,2760,2760,2760,2760,1
20231102,101000,87200490,2765,2765,2765,2765,0
20231102,100900,87200490,2765,2765,2765,2765,0
20231102,100800,87200490,2765,2765,2765,2765,0
20231102,100700,87200490,2765,2765,2765,2765,3
20231102,100600,87192195,2760,2760,2760,2760,0
20231102,100500,87192195,2760,2760,2760,2760,0
20231102,100400,87192195,2760,2760,2760,2760,5
20231102,100300,87178395,2765,2765,2765,2765,1
20231102,100200,87175630,2765,2765,2765,2765,0
20231102,100100,87175630,2765,2765,2765,2765,30
20231102,100000,87092680,2770,2770,2770,2770,0
20231102,095900,87092680,2770,2770,2770,2770,2193
20231102,095800,81018070,2765,2765,2765,2765,1
20231102,095700,81015305,2770,2765,2770,2765,997
20231102,095600,78258595,2765,2755,2765,2755,34
20231102,095500,78164815,2760,2755,2760,2755,742
20231102,095400,76118705,2755,2750,2755,2745,1555
20231102,095300,71846950,2760,2760,2760,2760,0
20231102,095200,71846950,2760,2760,2760,2760,0
20231102,095100,71846950,2760,2755,2765,2755,543
20231102,095000,70350875,2755,2765,2765,2755,150
20231102,094900,69937615,2760,2760,2760,2760,0
20231102,094800,69937615,2760,2760,2760,2760,2
20231102,094700,69932095,2765,2765,2765,2765,0
20231102,094600,69932095,2765,2765,2765,2765,0
20231102,094500,69932095,2765,2765,2765,2765,0
20231102,094400,69932095,2765,2765,2765,2765,10
20231102,094300,69904445,2750,2750,2750,2750,500
20231102,094200,68529445,2765,2765,2765,2765,1
20231102,094100,68526680,2765,2765,2765,2765,0
20231102,094000,68526680,2765,2765,2765,2765,0
20231102,093900,68526680,2765,2765,2765,2765,0
20231102,093800,68526680,2765,2760,2770,2760,35
20231102,093700,68429870,2765,2755,2765,2755,151
20231102,093600,68013155,2750,2740,2750,2740,2218
20231102,093500,61918855,2740,2740,2740,2740,9
20231102,093400,61894195,2750,2750,2750,2750,0
20231102,093300,61894195,2750,2750,2750,2750,0
20231102,093200,61894195,2750,2745,2750,2745,780
20231102,093100,59753090,2745,2745,2750,2745,15
20231102,093000,59711855,2745,2740,2745,2740,3391
20231102,092900,50409750,2735,2735,2735,2735,199
20231102,092800,49865485,2730,2730,2730,2730,0
20231102,092700,49865485,2730,2730,2730,2730,319
20231102,092600,48994615,2730,2730,2730,2730,147
20231102,092500,48593305,2725,2725,2725,2725,0
20231102,092400,48593305,2725,2725,2725,2725,1587
20231102,092300,44268730,2725,2725,2725,2725,78
20231102,092200,44056180,2730,2730,2730,2730,0
20231102,092100,44056180,2730,2725,2730,2725,1883
20231102,092000,38916685,2720,2710,2720,2710,5955
20231102,091900,22763335,2710,2710,2710,2710,0
20231102,091800,22763335,2710,2710,2710,2710,10
20231102,091700,22736235,2705,2705,2710,2705,66
20231102,091600,22557700,2705,2705,2705,2705,0
20231102,091500,22557700,2705,2705,2705,2705,0
20231102,091400,22557700,2705,2705,2705,2705,0
20231102,091300,22557700,2705,2705,2705,2705,51
20231102,091200,22419745,2725,2710,2725,2710,739
20231102,091100,20416580,2715,2705,2715,2705,1374
20231102,091000,16699820,2705,2705,2705,2695,2492
20231102,090900,9976410,2700,2700,2700,2700,0
20231102,090800,9976410,2700,2710,2710,2700,121
20231102,090700,9649010,2710,2705,2710,2705,1835
20231102,090600,4684185,2710,2710,2710,2710,165
20231102,090500,4237035,2705,2705,2705,2705,1500
20231102,090400,179535,2715,2720,2725,2715,12
20231102,090300,146880,2720,2720,2720,2720,36
20231102,090200,48960,2720,2720,2720,2720,0
20231102,090100,48960,2720,2720,2720,2720,0
20231102,090000,48960,2720,2720,2720,2720,18