KissMeData/084870/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195400,150420270,2395,2395,2395,2395,588
20231102,195300,150420270,2395,2395,2395,2395,0
20231102,195200,150420270,2395,2395,2395,2395,0
20231102,195100,150420270,2395,2395,2395,2395,0
20231102,195000,150420270,2395,2395,2395,2395,0
20231102,194900,150420270,2395,2395,2395,2395,0
20231102,194800,150420270,2395,2395,2395,2395,0
20231102,194700,150420270,2395,2395,2395,2395,0
20231102,194600,150420270,2395,2395,2395,2395,0
20231102,194500,150420270,2395,2395,2395,2395,0
20231102,194400,150420270,2395,2395,2395,2395,0
20231102,194300,150420270,2395,2395,2395,2395,0
20231102,194200,150420270,2395,2395,2395,2395,0
20231102,194100,150420270,2395,2395,2395,2395,0
20231102,194000,150420270,2395,2395,2395,2395,0
20231102,193900,150420270,2395,2395,2395,2395,0
20231102,193800,150420270,2395,2395,2395,2395,0
20231102,193700,150420270,2395,2395,2395,2395,0
20231102,193600,150420270,2395,2395,2395,2395,0
20231102,193500,150420270,2395,2395,2395,2395,0
20231102,193400,150420270,2395,2395,2395,2395,0
20231102,193300,150420270,2395,2395,2395,2395,0
20231102,193200,150420270,2395,2395,2395,2395,0
20231102,193100,150420270,2395,2395,2395,2395,0
20231102,193000,150420270,2395,2395,2395,2395,0
20231102,192900,150420270,2395,2395,2395,2395,0
20231102,192800,150420270,2395,2395,2395,2395,0
20231102,192700,150420270,2395,2395,2395,2395,0
20231102,192600,150420270,2395,2395,2395,2395,0
20231102,192500,150420270,2395,2395,2395,2395,0
20231102,192400,150420270,2395,2395,2395,2395,588
20231102,192300,150420270,2395,2395,2395,2395,0
20231102,192200,150420270,2395,2395,2395,2395,0
20231102,192100,150420270,2395,2395,2395,2395,0
20231102,192000,150420270,2395,2395,2395,2395,0
20231102,191900,150420270,2395,2395,2395,2395,0
20231102,191800,150420270,2395,2395,2395,2395,0
20231102,191700,150420270,2395,2395,2395,2395,0
20231102,191600,150420270,2395,2395,2395,2395,0
20231102,191500,150420270,2395,2395,2395,2395,0
20231102,191400,150420270,2395,2395,2395,2395,0
20231102,191300,150420270,2395,2395,2395,2395,0
20231102,191200,150420270,2395,2395,2395,2395,0
20231102,191100,150420270,2395,2395,2395,2395,0
20231102,191000,150420270,2395,2395,2395,2395,0
20231102,190900,150420270,2395,2395,2395,2395,0
20231102,190800,150420270,2395,2395,2395,2395,0
20231102,190700,150420270,2395,2395,2395,2395,0
20231102,190600,150420270,2395,2395,2395,2395,0
20231102,190500,150420270,2395,2395,2395,2395,0
20231102,190400,150420270,2395,2395,2395,2395,0
20231102,190300,150420270,2395,2395,2395,2395,0
20231102,190200,150420270,2395,2395,2395,2395,0
20231102,190100,150420270,2395,2395,2395,2395,0
20231102,190000,150420270,2395,2395,2395,2395,0
20231102,185900,150420270,2395,2395,2395,2395,0
20231102,185800,150420270,2395,2395,2395,2395,0
20231102,185700,150420270,2395,2395,2395,2395,0
20231102,185600,150420270,2395,2395,2395,2395,0
20231102,185500,150420270,2395,2395,2395,2395,0
20231102,185400,150420270,2395,2395,2395,2395,588
20231102,185300,150420270,2395,2395,2395,2395,0
20231102,185200,150420270,2395,2395,2395,2395,0
20231102,185100,150420270,2395,2395,2395,2395,0
20231102,185000,150420270,2395,2395,2395,2395,0
20231102,184900,150420270,2395,2395,2395,2395,0
20231102,184800,150420270,2395,2395,2395,2395,0
20231102,184700,150420270,2395,2395,2395,2395,0
20231102,184600,150420270,2395,2395,2395,2395,0
20231102,184500,150420270,2395,2395,2395,2395,0
20231102,184400,150420270,2395,2395,2395,2395,0
20231102,184300,150420270,2395,2395,2395,2395,0
20231102,184200,150420270,2395,2395,2395,2395,0
20231102,184100,150420270,2395,2395,2395,2395,0
20231102,184000,150420270,2395,2395,2395,2395,0
20231102,183900,150420270,2395,2395,2395,2395,0
20231102,183800,150420270,2395,2395,2395,2395,0
20231102,183700,150420270,2395,2395,2395,2395,0
20231102,183600,150420270,2395,2395,2395,2395,0
20231102,183500,150420270,2395,2395,2395,2395,0
20231102,183400,150420270,2395,2395,2395,2395,0
20231102,183300,150420270,2395,2395,2395,2395,0
20231102,183200,150420270,2395,2395,2395,2395,0
20231102,183100,150420270,2395,2395,2395,2395,0
20231102,183000,150420270,2395,2395,2395,2395,0
20231102,182900,150420270,2395,2395,2395,2395,0
20231102,182800,150420270,2395,2395,2395,2395,0
20231102,182700,150420270,2395,2395,2395,2395,0
20231102,182600,150420270,2395,2395,2395,2395,0
20231102,182500,150420270,2395,2395,2395,2395,0
20231102,182400,150420270,2395,2395,2395,2395,588
20231102,182300,150420270,2395,2395,2395,2395,0
20231102,182200,150420270,2395,2395,2395,2395,0
20231102,182100,150420270,2395,2395,2395,2395,0
20231102,182000,150420270,2395,2395,2395,2395,0
20231102,181900,150420270,2395,2395,2395,2395,0
20231102,181800,150420270,2395,2395,2395,2395,0
20231102,181700,150420270,2395,2395,2395,2395,0
20231102,181600,150420270,2395,2395,2395,2395,0
20231102,181500,150420270,2395,2395,2395,2395,0
20231102,181400,150420270,2395,2395,2395,2395,0
20231102,181300,150420270,2395,2395,2395,2395,0
20231102,181200,150420270,2395,2395,2395,2395,0
20231102,181100,150420270,2395,2395,2395,2395,0
20231102,181000,150420270,2395,2395,2395,2395,0
20231102,180900,150420270,2395,2395,2395,2395,0
20231102,180800,150420270,2395,2395,2395,2395,0
20231102,180700,150420270,2395,2395,2395,2395,0
20231102,180600,150420270,2395,2395,2395,2395,0
20231102,180500,150420270,2395,2395,2395,2395,0
20231102,180400,150420270,2395,2395,2395,2395,0
20231102,180300,150420270,2395,2395,2395,2395,0
20231102,180200,150420270,2395,2395,2395,2395,0
20231102,180100,150420270,2395,2395,2395,2395,0
20231102,180000,150420270,2395,2395,2395,2395,0
20231102,175900,150420270,2395,2395,2395,2395,0
20231102,175800,150420270,2395,2395,2395,2395,0
20231102,175700,150420270,2395,2395,2395,2395,0
20231102,175600,150420270,2395,2395,2395,2395,0
20231102,175500,150420270,2395,2395,2395,2395,0
20231102,175400,150420270,2395,2395,2395,2395,588
20231102,175300,150420270,2395,2395,2395,2395,0
20231102,175200,150420270,2395,2395,2395,2395,0
20231102,175100,150420270,2395,2395,2395,2395,0
20231102,175000,150420270,2395,2395,2395,2395,0
20231102,174900,150420270,2395,2395,2395,2395,0
20231102,174800,150420270,2395,2395,2395,2395,0
20231102,174700,150420270,2395,2395,2395,2395,0
20231102,174600,150420270,2395,2395,2395,2395,0
20231102,174500,150420270,2395,2395,2395,2395,0
20231102,174400,150420270,2395,2395,2395,2395,0
20231102,174300,150420270,2395,2395,2395,2395,0
20231102,174200,150420270,2395,2395,2395,2395,0
20231102,174100,150420270,2395,2395,2395,2395,0
20231102,174000,150420270,2395,2395,2395,2395,0
20231102,173900,150420270,2395,2395,2395,2395,0
20231102,173800,150420270,2395,2395,2395,2395,0
20231102,173700,150420270,2395,2395,2395,2395,0
20231102,173600,150420270,2395,2395,2395,2395,0
20231102,173500,150420270,2395,2395,2395,2395,0
20231102,173400,150420270,2395,2395,2395,2395,0
20231102,173300,150420270,2395,2395,2395,2395,0
20231102,173200,150420270,2395,2395,2395,2395,0
20231102,173100,150420270,2395,2395,2395,2395,0
20231102,173000,150420270,2395,2395,2395,2395,0
20231102,172900,150420270,2395,2395,2395,2395,0
20231102,172800,150420270,2395,2395,2395,2395,0
20231102,172700,150420270,2395,2395,2395,2395,0
20231102,172600,150420270,2395,2395,2395,2395,0
20231102,172500,150420270,2395,2395,2395,2395,0
20231102,172400,150420270,2395,2395,2395,2395,588
20231102,172300,150420270,2395,2395,2395,2395,0
20231102,172200,150420270,2395,2395,2395,2395,0
20231102,172100,150420270,2395,2395,2395,2395,0
20231102,172000,150420270,2395,2395,2395,2395,0
20231102,171900,150420270,2395,2395,2395,2395,0
20231102,171800,150420270,2395,2395,2395,2395,0
20231102,171700,150420270,2395,2395,2395,2395,0
20231102,171600,150420270,2395,2395,2395,2395,0
20231102,171500,150420270,2395,2395,2395,2395,0
20231102,171400,150420270,2395,2395,2395,2395,0
20231102,171300,150420270,2395,2395,2395,2395,0
20231102,171200,150420270,2395,2395,2395,2395,0
20231102,171100,150420270,2395,2395,2395,2395,0
20231102,171000,150420270,2395,2395,2395,2395,0
20231102,170900,150420270,2395,2395,2395,2395,0
20231102,170800,150420270,2395,2395,2395,2395,0
20231102,170700,150420270,2395,2395,2395,2395,0
20231102,170600,150420270,2395,2395,2395,2395,0
20231102,170500,150420270,2395,2395,2395,2395,0
20231102,170400,150420270,2395,2395,2395,2395,0
20231102,170300,150420270,2395,2395,2395,2395,0
20231102,170200,150420270,2395,2395,2395,2395,0
20231102,170100,150420270,2395,2395,2395,2395,0
20231102,170000,150420270,2395,2395,2395,2395,0
20231102,165900,150420270,2395,2395,2395,2395,0
20231102,165800,150420270,2395,2395,2395,2395,0
20231102,165700,150420270,2395,2395,2395,2395,0
20231102,165600,150420270,2395,2395,2395,2395,0
20231102,165500,150420270,2395,2395,2395,2395,0
20231102,165400,150420270,2395,2395,2395,2395,588
20231102,165300,150420270,2395,2395,2395,2395,0
20231102,165200,150420270,2395,2395,2395,2395,0
20231102,165100,150420270,2395,2395,2395,2395,0
20231102,165000,150420270,2395,2395,2395,2395,0
20231102,164900,150420270,2395,2395,2395,2395,0
20231102,164800,150420270,2395,2395,2395,2395,0
20231102,164700,150420270,2395,2395,2395,2395,0
20231102,164600,150420270,2395,2395,2395,2395,0
20231102,164500,150420270,2395,2395,2395,2395,0
20231102,164400,150420270,2395,2395,2395,2395,0
20231102,164300,150420270,2395,2395,2395,2395,0
20231102,164200,150420270,2395,2395,2395,2395,0
20231102,164100,150420270,2395,2395,2395,2395,0
20231102,164000,150420270,2395,2395,2395,2395,0
20231102,163900,150420270,2395,2395,2395,2395,0
20231102,163800,150420270,2395,2395,2395,2395,0
20231102,163700,150420270,2395,2395,2395,2395,0
20231102,163600,150420270,2395,2395,2395,2395,0
20231102,163500,150420270,2395,2395,2395,2395,0
20231102,163400,150420270,2395,2395,2395,2395,0
20231102,163300,150420270,2395,2395,2395,2395,0
20231102,163200,150420270,2395,2395,2395,2395,0
20231102,163100,150420270,2395,2395,2395,2395,0
20231102,163000,150420270,2395,2395,2395,2395,0
20231102,162900,150420270,2395,2395,2395,2395,0
20231102,162800,150420270,2395,2395,2395,2395,0
20231102,162700,150420270,2395,2395,2395,2395,0
20231102,162600,150420270,2395,2395,2395,2395,0
20231102,162500,150420270,2395,2395,2395,2395,0
20231102,162400,150420270,2395,2395,2395,2395,588
20231102,162300,150420270,2395,2395,2395,2395,0
20231102,162200,150420270,2395,2395,2395,2395,0
20231102,162100,150420270,2395,2395,2395,2395,0
20231102,162000,150420270,2395,2395,2395,2395,0
20231102,161900,150420270,2395,2395,2395,2395,0
20231102,161800,150420270,2395,2395,2395,2395,0
20231102,161700,150420270,2395,2395,2395,2395,0
20231102,161600,150420270,2395,2395,2395,2395,0
20231102,161500,150420270,2395,2395,2395,2395,0
20231102,161400,150420270,2395,2395,2395,2395,0
20231102,161300,150420270,2395,2395,2395,2395,0
20231102,161200,150420270,2395,2395,2395,2395,0
20231102,161100,150420270,2395,2395,2395,2395,0
20231102,161000,150420270,2395,2395,2395,2395,0
20231102,160900,150420270,2395,2395,2395,2395,0
20231102,160800,150420270,2395,2395,2395,2395,0
20231102,160700,150420270,2395,2395,2395,2395,0
20231102,160600,150420270,2395,2395,2395,2395,0
20231102,160500,150420270,2395,2395,2395,2395,0
20231102,160400,150420270,2395,2395,2395,2395,0
20231102,160300,150420270,2395,2395,2395,2395,0
20231102,160200,150420270,2395,2395,2395,2395,0
20231102,160100,150420270,2395,2395,2395,2395,0
20231102,160000,150420270,2395,2395,2395,2395,0
20231102,155900,150420270,2395,2395,2395,2395,0
20231102,155800,150420270,2395,2395,2395,2395,0
20231102,155700,150420270,2395,2395,2395,2395,0
20231102,155600,150420270,2395,2395,2395,2395,0
20231102,155500,150420270,2395,2395,2395,2395,0
20231102,155400,150420270,2395,2395,2395,2395,588
20231102,155300,150420270,2395,2395,2395,2395,0
20231102,155200,150420270,2395,2395,2395,2395,0
20231102,155100,150420270,2395,2395,2395,2395,0
20231102,155000,150420270,2395,2395,2395,2395,0
20231102,154900,150420270,2395,2395,2395,2395,0
20231102,154800,150420270,2395,2395,2395,2395,0
20231102,154700,150420270,2395,2395,2395,2395,0
20231102,154600,150420270,2395,2395,2395,2395,0
20231102,154500,150420270,2395,2395,2395,2395,0
20231102,154400,150420270,2395,2395,2395,2395,0
20231102,154300,150420270,2395,2395,2395,2395,0
20231102,154200,150420270,2395,2395,2395,2395,0
20231102,154100,150420270,2395,2395,2395,2395,0
20231102,154000,150420270,2395,2395,2395,2395,0
20231102,153900,150420270,2395,2395,2395,2395,0
20231102,153800,150420270,2395,2395,2395,2395,0
20231102,153700,150420270,2395,2395,2395,2395,0
20231102,153600,150420270,2395,2395,2395,2395,0
20231102,153500,150420270,2395,2395,2395,2395,0
20231102,153400,150420270,2395,2395,2395,2395,0
20231102,153300,150420270,2395,2395,2395,2395,0
20231102,153200,150420270,2395,2395,2395,2395,0
20231102,153100,150420270,2395,2395,2395,2395,0
20231102,153000,150420270,2395,2395,2395,2395,588
20231102,152900,149012010,2385,2385,2385,2385,0
20231102,152800,149012010,2385,2385,2385,2385,0
20231102,152700,149012010,2385,2385,2385,2385,0
20231102,152600,149012010,2385,2385,2385,2385,0
20231102,152500,149012010,2385,2385,2385,2385,0
20231102,152400,149012010,2385,2385,2385,2385,0
20231102,152300,149012010,2385,2385,2385,2385,0
20231102,152200,149012010,2385,2385,2385,2385,0
20231102,152100,149012010,2385,2385,2385,2385,0
20231102,152000,149012010,2385,2385,2385,2385,0
20231102,151900,149012010,2385,2385,2385,2385,0
20231102,151800,149012010,2385,2395,2395,2385,121
20231102,151700,148723125,2395,2395,2395,2395,80
20231102,151600,148531525,2385,2395,2395,2385,5
20231102,151500,148519580,2385,2385,2385,2385,0
20231102,151400,148519580,2385,2385,2385,2385,139
20231102,151300,148188065,2395,2395,2395,2395,10
20231102,151200,148164115,2395,2395,2395,2395,19
20231102,151100,148118610,2395,2395,2395,2395,0
20231102,151000,148118610,2395,2395,2395,2395,28
20231102,150900,148051550,2385,2385,2385,2385,4
20231102,150800,148042010,2385,2390,2390,2385,101
20231102,150700,147800625,2390,2390,2390,2390,10
20231102,150600,147776725,2390,2390,2390,2390,59
20231102,150500,147635715,2390,2390,2390,2390,292
20231102,150400,146937835,2395,2395,2395,2395,10
20231102,150300,146913885,2395,2395,2395,2395,431
20231102,150200,145881640,2395,2395,2395,2395,0
20231102,150100,145881640,2395,2395,2395,2395,10
20231102,150000,145857690,2395,2395,2395,2395,17
20231102,145900,145816975,2390,2390,2390,2390,1
20231102,145800,145814585,2385,2390,2390,2385,11
20231102,145700,145788300,2390,2390,2390,2390,0
20231102,145600,145788300,2390,2390,2390,2390,0
20231102,145500,145788300,2390,2390,2390,2390,10
20231102,145400,145764400,2390,2390,2390,2390,0
20231102,145300,145764400,2390,2390,2390,2390,400
20231102,145200,144808400,2400,2400,2400,2400,10
20231102,145100,144784400,2400,2400,2400,2400,0
20231102,145000,144784400,2400,2400,2400,2400,17
20231102,144900,144743600,2385,2385,2385,2385,0
20231102,144800,144743600,2385,2385,2385,2385,1
20231102,144700,144741215,2400,2400,2400,2400,0
20231102,144600,144741215,2400,2400,2400,2400,10
20231102,144500,144717215,2400,2400,2400,2400,0
20231102,144400,144717215,2400,2400,2400,2400,0
20231102,144300,144717215,2400,2400,2400,2400,10
20231102,144200,144693215,2400,2400,2400,2400,0
20231102,144100,144693215,2400,2400,2400,2400,0
20231102,144000,144693215,2400,2395,2400,2395,527
20231102,143900,143429900,2385,2385,2385,2385,115
20231102,143800,143155625,2395,2395,2395,2395,0
20231102,143700,143155625,2395,2395,2395,2395,10
20231102,143600,143131675,2395,2395,2395,2395,0
20231102,143500,143131675,2395,2395,2395,2395,0
20231102,143400,143131675,2395,2395,2395,2395,10
20231102,143300,143107725,2395,2395,2395,2395,0
20231102,143200,143107725,2395,2395,2395,2395,0
20231102,143100,143107725,2395,2395,2395,2395,10
20231102,143000,143083775,2395,2395,2395,2395,17
20231102,142900,143043060,2395,2395,2395,2395,20
20231102,142800,142995160,2395,2395,2395,2395,10
20231102,142700,142971210,2395,2395,2395,2395,0
20231102,142600,142971210,2395,2395,2395,2395,0
20231102,142500,142971210,2395,2395,2395,2395,10
20231102,142400,142947260,2395,2395,2395,2395,0
20231102,142300,142947260,2395,2395,2395,2395,0
20231102,142200,142947260,2395,2395,2395,2395,220
20231102,142100,142420360,2400,2400,2400,2400,0
20231102,142000,142420360,2400,2400,2400,2400,17
20231102,141900,142379560,2400,2400,2400,2400,10
20231102,141800,142355560,2400,2400,2400,2400,0
20231102,141700,142355560,2400,2400,2400,2400,0
20231102,141600,142355560,2400,2400,2400,2400,20
20231102,141500,142307560,2400,2400,2400,2400,0
20231102,141400,142307560,2400,2400,2400,2400,153
20231102,141300,141940360,2400,2400,2400,2400,10
20231102,141200,141916360,2400,2400,2400,2400,0
20231102,141100,141916360,2400,2400,2400,2400,0
20231102,141000,141916360,2400,2400,2400,2400,27
20231102,140900,141851560,2395,2395,2395,2395,500
20231102,140800,140654060,2395,2395,2395,2395,0
20231102,140700,140654060,2395,2395,2395,2395,10
20231102,140600,140630110,2395,2400,2400,2395,575
20231102,140500,139250920,2400,2400,2400,2400,0
20231102,140400,139250920,2400,2400,2400,2400,10
20231102,140300,139226920,2400,2400,2400,2400,0
20231102,140200,139226920,2400,2400,2400,2400,0
20231102,140100,139226920,2400,2400,2400,2400,10
20231102,140000,139202920,2400,2400,2400,2400,17
20231102,135900,139162120,2400,2400,2400,2400,0
20231102,135800,139162120,2400,2400,2400,2400,10
20231102,135700,139138120,2400,2400,2400,2400,0
20231102,135600,139138120,2400,2400,2400,2400,0
20231102,135500,139138120,2400,2400,2400,2400,10
20231102,135400,139114120,2400,2400,2400,2400,0
20231102,135300,139114120,2400,2400,2400,2400,0
20231102,135200,139114120,2400,2400,2400,2400,10
20231102,135100,139090120,2400,2400,2400,2400,0
20231102,135000,139090120,2400,2400,2400,2400,17
20231102,134900,139049320,2385,2385,2385,2385,0
20231102,134800,139049320,2385,2385,2385,2385,0
20231102,134700,139049320,2385,2390,2390,2385,688
20231102,134600,137406820,2390,2390,2390,2390,1000
20231102,134500,135016820,2390,2390,2390,2390,58
20231102,134400,134878200,2400,2400,2400,2400,22
20231102,134300,134825400,2400,2400,2400,2400,10
20231102,134200,134801400,2400,2400,2400,2400,0
20231102,134100,134801400,2400,2400,2400,2400,0
20231102,134000,134801400,2400,2400,2400,2400,27
20231102,133900,134736600,2395,2395,2395,2395,0
20231102,133800,134736600,2395,2395,2395,2395,0
20231102,133700,134736600,2395,2395,2395,2395,352
20231102,133600,133893560,2395,2395,2395,2395,49
20231102,133500,133776205,2395,2395,2395,2395,0
20231102,133400,133776205,2395,2395,2395,2395,0
20231102,133300,133776205,2395,2395,2395,2395,619
20231102,133200,132293700,2395,2395,2395,2395,0
20231102,133100,132293700,2395,2395,2395,2395,10
20231102,133000,132269750,2395,2395,2395,2395,18
20231102,132900,132226640,2395,2395,2395,2395,100
20231102,132800,131987140,2395,2395,2395,2395,10
20231102,132700,131963190,2395,2395,2395,2395,417
20231102,132600,130964475,2395,2395,2395,2395,0
20231102,132500,130964475,2395,2395,2395,2395,10
20231102,132400,130940525,2395,2395,2395,2395,0
20231102,132300,130940525,2395,2395,2395,2395,0
20231102,132200,130940525,2395,2395,2395,2395,10
20231102,132100,130916575,2395,2395,2395,2395,0
20231102,132000,130916575,2395,2395,2395,2395,17
20231102,131900,130875860,2395,2395,2395,2395,10
20231102,131800,130851910,2395,2395,2395,2395,0
20231102,131700,130851910,2395,2395,2395,2395,0
20231102,131600,130851910,2395,2395,2395,2395,10
20231102,131500,130827960,2395,2395,2395,2395,0
20231102,131400,130827960,2395,2395,2395,2395,0
20231102,131300,130827960,2395,2395,2395,2395,10
20231102,131200,130804010,2395,2395,2395,2395,0
20231102,131100,130804010,2395,2395,2395,2395,0
20231102,131000,130804010,2395,2400,2400,2395,126
20231102,130900,130502110,2400,2400,2400,2400,0
20231102,130800,130502110,2400,2400,2400,2400,2
20231102,130700,130497310,2395,2395,2395,2395,10
20231102,130600,130473360,2395,2395,2395,2395,122
20231102,130500,130181170,2400,2400,2400,2400,0
20231102,130400,130181170,2400,2400,2400,2400,114
20231102,130300,129907570,2400,2400,2400,2400,100
20231102,130200,129667570,2400,2400,2400,2400,0
20231102,130100,129667570,2400,2400,2400,2400,873
20231102,130000,127572370,2400,2400,2400,2400,16
20231102,125900,127533970,2390,2390,2390,2390,0
20231102,125800,127533970,2390,2390,2390,2390,11
20231102,125700,127507680,2390,2390,2390,2390,1
20231102,125600,127505290,2395,2395,2395,2395,170
20231102,125500,127098140,2395,2395,2395,2395,111
20231102,125400,126832295,2395,2395,2395,2395,1
20231102,125300,126829900,2390,2390,2390,2390,83
20231102,125200,126631530,2390,2390,2390,2385,37
20231102,125100,126543200,2390,2390,2390,2390,0
20231102,125000,126543200,2390,2390,2390,2390,17
20231102,124900,126502570,2390,2390,2390,2390,11
20231102,124800,126476280,2390,2390,2390,2390,0
20231102,124700,126476280,2390,2390,2390,2390,122
20231102,124600,126184700,2390,2390,2390,2390,20
20231102,124500,126136900,2390,2395,2395,2390,3
20231102,124400,126129725,2395,2395,2395,2395,0
20231102,124300,126129725,2395,2395,2395,2395,11
20231102,124200,126103380,2395,2395,2395,2395,4
20231102,124100,126093800,2395,2395,2395,2395,0
20231102,124000,126093800,2395,2395,2395,2395,27
20231102,123900,126029135,2395,2395,2395,2395,1
20231102,123800,126026740,2395,2395,2395,2395,0
20231102,123700,126026740,2395,2395,2395,2395,31
20231102,123600,125952495,2395,2395,2395,2395,1
20231102,123500,125950100,2385,2395,2395,2385,260
20231102,123400,125329990,2385,2385,2385,2385,62
20231102,123300,125182120,2385,2385,2385,2385,0
20231102,123200,125182120,2385,2385,2385,2385,0
20231102,123100,125182120,2385,2395,2395,2385,33
20231102,123000,125103305,2395,2395,2395,2395,25
20231102,122900,125043430,2390,2390,2390,2390,0
20231102,122800,125043430,2390,2390,2390,2390,11
20231102,122700,125017140,2390,2390,2390,2390,1
20231102,122600,125014750,2385,2385,2385,2385,0
20231102,122500,125014750,2385,2385,2385,2385,0
20231102,122400,125014750,2385,2385,2385,2385,116
20231102,122300,124738090,2385,2385,2385,2385,0
20231102,122200,124738090,2385,2395,2395,2385,33
20231102,122100,124659275,2395,2395,2395,2395,0
20231102,122000,124659275,2395,2395,2395,2395,16
20231102,121900,124620955,2395,2395,2395,2395,11
20231102,121800,124594610,2395,2395,2395,2395,0
20231102,121700,124594610,2395,2395,2395,2395,0
20231102,121600,124594610,2395,2395,2395,2395,11
20231102,121500,124568265,2395,2395,2395,2395,0
20231102,121400,124568265,2395,2395,2395,2395,0
20231102,121300,124568265,2395,2395,2395,2390,1453
20231102,121200,121089040,2395,2395,2395,2395,0
20231102,121100,121089040,2395,2395,2395,2395,0
20231102,121000,121089040,2395,2395,2395,2395,27
20231102,120900,121024375,2395,2395,2395,2395,0
20231102,120800,121024375,2395,2395,2395,2395,0
20231102,120700,121024375,2395,2395,2395,2395,11
20231102,120600,120998030,2395,2395,2395,2395,0
20231102,120500,120998030,2395,2395,2395,2395,0
20231102,120400,120998030,2395,2395,2395,2395,11
20231102,120300,120971685,2395,2395,2395,2395,0
20231102,120200,120971685,2395,2395,2395,2395,0
20231102,120100,120971685,2395,2390,2395,2390,11
20231102,120000,120945350,2395,2395,2395,2395,0
20231102,115900,120945350,2395,2395,2395,2395,0
20231102,115800,120945350,2395,2395,2395,2395,11
20231102,115700,120919005,2395,2395,2395,2395,0
20231102,115600,120919005,2395,2395,2395,2395,0
20231102,115500,120919005,2395,2395,2395,2395,11
20231102,115400,120892660,2395,2395,2395,2395,700
20231102,115300,119216160,2395,2395,2395,2395,0
20231102,115200,119216160,2395,2395,2395,2395,11
20231102,115100,119189815,2395,2395,2395,2395,0
20231102,115000,119189815,2395,2395,2395,2395,0
20231102,114900,119189815,2395,2395,2395,2395,411
20231102,114800,118205470,2395,2395,2395,2395,0
20231102,114700,118205470,2395,2395,2395,2395,0
20231102,114600,118205470,2395,2390,2395,2390,53
20231102,114500,118078590,2390,2390,2390,2390,84
20231102,114400,117877830,2390,2390,2390,2390,0
20231102,114300,117877830,2390,2390,2390,2390,19
20231102,114200,117832420,2385,2385,2385,2385,0
20231102,114100,117832420,2385,2385,2385,2385,0
20231102,114000,117832420,2385,2390,2390,2385,45
20231102,113900,117724930,2390,2390,2390,2390,0
20231102,113800,117724930,2390,2390,2390,2390,0
20231102,113700,117724930,2390,2390,2390,2390,11
20231102,113600,117698640,2390,2390,2390,2390,0
20231102,113500,117698640,2390,2390,2390,2390,0
20231102,113400,117698640,2390,2390,2390,2390,11
20231102,113300,117672350,2390,2390,2390,2390,0
20231102,113200,117672350,2390,2390,2390,2390,0
20231102,113100,117672350,2390,2390,2390,2390,11
20231102,113000,117646060,2390,2390,2390,2390,0
20231102,112900,117646060,2390,2390,2390,2390,0
20231102,112800,117646060,2390,2390,2390,2390,11
20231102,112700,117619770,2390,2390,2390,2390,0
20231102,112600,117619770,2390,2390,2390,2390,0
20231102,112500,117619770,2390,2390,2390,2390,11
20231102,112400,117593480,2390,2390,2390,2390,0
20231102,112300,117593480,2390,2390,2390,2390,0
20231102,112200,117593480,2390,2395,2395,2390,89
20231102,112100,117380425,2395,2395,2395,2395,166
20231102,112000,116982855,2395,2395,2395,2395,0
20231102,111900,116982855,2395,2395,2395,2395,11
20231102,111800,116956510,2395,2385,2395,2380,1693
20231102,111700,112921770,2395,2395,2395,2395,0
20231102,111600,112921770,2395,2395,2395,2395,11
20231102,111500,112895425,2395,2395,2395,2395,0
20231102,111400,112895425,2395,2395,2395,2395,655
20231102,111300,111326700,2385,2385,2385,2385,70
20231102,111200,111159750,2385,2390,2390,2385,16626
20231102,111100,71424155,2390,2390,2390,2390,9
20231102,111000,71402645,2390,2395,2395,2390,94
20231102,110900,71177930,2395,2395,2395,2395,137
20231102,110800,70849815,2395,2395,2395,2395,451
20231102,110700,69769670,2390,2390,2390,2390,0
20231102,110600,69769670,2390,2390,2390,2390,71
20231102,110500,69599980,2390,2395,2395,2390,57
20231102,110400,69463475,2395,2395,2395,2395,336
20231102,110300,68658755,2395,2395,2395,2395,0
20231102,110200,68658755,2395,2395,2395,2395,0
20231102,110100,68658755,2395,2395,2395,2395,11
20231102,110000,68632410,2395,2395,2395,2395,62
20231102,105900,68483920,2395,2390,2395,2390,3881
20231102,105800,59191380,2390,2390,2390,2390,12
20231102,105700,59162700,2390,2390,2390,2390,0
20231102,105600,59162700,2390,2390,2390,2390,0
20231102,105500,59162700,2390,2390,2390,2390,11
20231102,105400,59136410,2390,2390,2390,2390,83
20231102,105300,58938040,2395,2395,2395,2395,20
20231102,105200,58890140,2395,2395,2395,2395,11
20231102,105100,58863795,2395,2395,2395,2395,260
20231102,105000,58241095,2395,2395,2395,2395,0
20231102,104900,58241095,2395,2395,2395,2395,11
20231102,104800,58214750,2395,2395,2395,2395,0
20231102,104700,58214750,2395,2395,2395,2395,200
20231102,104600,57735750,2390,2390,2390,2390,0
20231102,104500,57735750,2390,2390,2390,2390,11
20231102,104400,57709460,2385,2385,2385,2385,0
20231102,104300,57709460,2385,2385,2385,2385,0
20231102,104200,57709460,2385,2385,2385,2385,0
20231102,104100,57709460,2385,2385,2385,2385,0
20231102,104000,57709460,2385,2385,2385,2385,0
20231102,103900,57709460,2385,2385,2385,2385,53
20231102,103800,57583055,2385,2385,2385,2385,0
20231102,103700,57583055,2385,2390,2390,2385,152
20231102,103600,57220170,2390,2390,2390,2390,0
20231102,103500,57220170,2390,2390,2390,2390,50
20231102,103400,57100670,2390,2390,2390,2390,11
20231102,103300,57074380,2390,2390,2390,2390,0
20231102,103200,57074380,2390,2390,2390,2390,0
20231102,103100,57074380,2390,2390,2390,2390,11
20231102,103000,57048090,2390,2390,2390,2390,54
20231102,102900,56919030,2390,2390,2390,2390,100
20231102,102800,56680030,2390,2390,2390,2390,0
20231102,102700,56680030,2390,2390,2390,2390,0
20231102,102600,56680030,2390,2390,2390,2390,22
20231102,102500,56627450,2390,2390,2390,2390,4
20231102,102400,56617890,2395,2390,2395,2390,100
20231102,102300,56378480,2395,2395,2395,2395,500
20231102,102200,55180980,2395,2395,2395,2395,1
20231102,102100,55178585,2390,2390,2390,2390,53
20231102,102000,55051915,2395,2390,2395,2390,153
20231102,101900,54685720,2390,2390,2390,2390,0
20231102,101800,54685720,2390,2390,2390,2390,0
20231102,101700,54685720,2390,2390,2390,2390,2
20231102,101600,54680940,2380,2380,2380,2380,0
20231102,101500,54680940,2380,2380,2380,2380,126
20231102,101400,54381060,2380,2380,2380,2380,0
20231102,101300,54381060,2380,2380,2380,2380,0
20231102,101200,54381060,2380,2380,2380,2380,0
20231102,101100,54381060,2380,2380,2380,2380,0
20231102,101000,54381060,2380,2380,2380,2380,0
20231102,100900,54381060,2380,2380,2380,2380,500
20231102,100800,53191060,2380,2380,2380,2380,0
20231102,100700,53191060,2380,2380,2380,2380,0
20231102,100600,53191060,2380,2380,2380,2380,4
20231102,100500,53181540,2380,2380,2380,2380,0
20231102,100400,53181540,2380,2380,2380,2380,0
20231102,100300,53181540,2380,2380,2380,2380,0
20231102,100200,53181540,2380,2390,2390,2380,934
20231102,100100,50953395,2380,2380,2380,2380,0
20231102,100000,50953395,2380,2380,2380,2380,0
20231102,095900,50953395,2380,2380,2380,2380,1
20231102,095800,50951015,2375,2375,2375,2375,0
20231102,095700,50951015,2375,2375,2375,2375,0
20231102,095600,50951015,2375,2375,2375,2375,0
20231102,095500,50951015,2375,2375,2375,2375,0
20231102,095400,50951015,2375,2375,2375,2375,0
20231102,095300,50951015,2375,2375,2375,2375,1
20231102,095200,50948640,2395,2395,2395,2395,0
20231102,095100,50948640,2395,2395,2395,2395,0
20231102,095000,50948640,2395,2385,2395,2385,10
20231102,094900,50924700,2400,2400,2400,2400,0
20231102,094800,50924700,2400,2380,2400,2370,5239
20231102,094700,38451520,2385,2390,2390,2385,877
20231102,094600,36359665,2390,2390,2390,2390,154
20231102,094500,35991605,2390,2390,2390,2390,0
20231102,094400,35991605,2390,2390,2390,2390,1056
20231102,094300,33467765,2395,2395,2395,2395,544
20231102,094200,32164885,2400,2400,2400,2400,0
20231102,094100,32164885,2400,2400,2400,2400,0
20231102,094000,32164885,2400,2400,2400,2400,0
20231102,093900,32164885,2400,2400,2400,2400,0
20231102,093800,32164885,2400,2400,2400,2400,11
20231102,093700,32138485,2400,2400,2400,2400,428
20231102,093600,31111285,2410,2400,2410,2395,249
20231102,093500,30513840,2400,2400,2400,2400,717
20231102,093400,28793040,2400,2400,2400,2400,167
20231102,093300,28392240,2400,2400,2400,2400,73
20231102,093200,28217040,2390,2390,2390,2390,0
20231102,093100,28217040,2390,2390,2390,2390,0
20231102,093000,28217040,2390,2390,2390,2390,0
20231102,092900,28217040,2390,2390,2390,2390,0
20231102,092800,28217040,2390,2390,2390,2390,0
20231102,092700,28217040,2390,2390,2390,2390,43
20231102,092600,28114270,2400,2390,2400,2390,81
20231102,092500,27920670,2400,2400,2400,2400,623
20231102,092400,26425470,2410,2410,2410,2410,0
20231102,092300,26425470,2410,2410,2410,2410,16
20231102,092200,26386910,2400,2400,2400,2400,121
20231102,092100,26096510,2400,2400,2400,2400,23
20231102,092000,26041310,2410,2410,2410,2410,419
20231102,091900,25031520,2410,2410,2415,2410,2015
20231102,091800,20166300,2410,2410,2410,2410,0
20231102,091700,20166300,2410,2410,2410,2410,2
20231102,091600,20161480,2410,2415,2415,2410,845
20231102,091500,18124620,2410,2410,2410,2410,237
20231102,091400,17553450,2410,2410,2410,2410,0
20231102,091300,17553450,2410,2400,2410,2400,83
20231102,091200,17354180,2400,2415,2415,2400,67
20231102,091100,17193065,2415,2415,2415,2415,3
20231102,091000,17185820,2410,2415,2415,2410,1324
20231102,090900,13991800,2415,2420,2420,2415,84
20231102,090800,13788735,2420,2425,2425,2420,171
20231102,090700,13374825,2435,2425,2435,2425,332
20231102,090600,12567755,2420,2425,2430,2420,711
20231102,090500,10843320,2420,2400,2425,2400,1278
20231102,090400,7755570,2385,2385,2400,2385,768
20231102,090300,5923860,2385,2385,2385,2385,116
20231102,090200,5647200,2385,2400,2400,2385,608
20231102,090100,4194450,2390,2390,2390,2390,212
20231102,090000,3687770,2390,2390,2390,2390,1543