KissMeData/009180/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185100,127328275,2490,2490,2490,2490,1708
20231102,185000,127328275,2490,2490,2490,2490,0
20231102,184900,127328275,2490,2490,2490,2490,0
20231102,184800,127328275,2490,2490,2490,2490,0
20231102,184700,127328275,2490,2490,2490,2490,0
20231102,184600,127328275,2490,2490,2490,2490,0
20231102,184500,127328275,2490,2490,2490,2490,0
20231102,184400,127328275,2490,2490,2490,2490,0
20231102,184300,127328275,2490,2490,2490,2490,0
20231102,184200,127328275,2490,2490,2490,2490,0
20231102,184100,127328275,2490,2490,2490,2490,0
20231102,184000,127328275,2490,2490,2490,2490,0
20231102,183900,127328275,2490,2490,2490,2490,0
20231102,183800,127328275,2490,2490,2490,2490,0
20231102,183700,127328275,2490,2490,2490,2490,0
20231102,183600,127328275,2490,2490,2490,2490,0
20231102,183500,127328275,2490,2490,2490,2490,0
20231102,183400,127328275,2490,2490,2490,2490,0
20231102,183300,127328275,2490,2490,2490,2490,0
20231102,183200,127328275,2490,2490,2490,2490,0
20231102,183100,127328275,2490,2490,2490,2490,0
20231102,183000,127328275,2490,2490,2490,2490,0
20231102,182900,127328275,2490,2490,2490,2490,0
20231102,182800,127328275,2490,2490,2490,2490,0
20231102,182700,127328275,2490,2490,2490,2490,0
20231102,182600,127328275,2490,2490,2490,2490,0
20231102,182500,127328275,2490,2490,2490,2490,0
20231102,182400,127328275,2490,2490,2490,2490,0
20231102,182300,127328275,2490,2490,2490,2490,0
20231102,182200,127328275,2490,2490,2490,2490,0
20231102,182100,127328275,2490,2490,2490,2490,1708
20231102,182000,127328275,2490,2490,2490,2490,0
20231102,181900,127328275,2490,2490,2490,2490,0
20231102,181800,127328275,2490,2490,2490,2490,0
20231102,181700,127328275,2490,2490,2490,2490,0
20231102,181600,127328275,2490,2490,2490,2490,0
20231102,181500,127328275,2490,2490,2490,2490,0
20231102,181400,127328275,2490,2490,2490,2490,0
20231102,181300,127328275,2490,2490,2490,2490,0
20231102,181200,127328275,2490,2490,2490,2490,0
20231102,181100,127328275,2490,2490,2490,2490,0
20231102,181000,127328275,2490,2490,2490,2490,0
20231102,180900,127328275,2490,2490,2490,2490,0
20231102,180800,127328275,2490,2490,2490,2490,0
20231102,180700,127328275,2490,2490,2490,2490,0
20231102,180600,127328275,2490,2490,2490,2490,0
20231102,180500,127328275,2490,2490,2490,2490,0
20231102,180400,127328275,2490,2490,2490,2490,0
20231102,180300,127328275,2490,2490,2490,2490,0
20231102,180200,127328275,2490,2490,2490,2490,0
20231102,180100,127328275,2490,2490,2490,2490,0
20231102,180000,127328275,2490,2490,2490,2490,0
20231102,175900,127328275,2490,2490,2490,2490,0
20231102,175800,127328275,2490,2490,2490,2490,0
20231102,175700,127328275,2490,2490,2490,2490,0
20231102,175600,127328275,2490,2490,2490,2490,0
20231102,175500,127328275,2490,2490,2490,2490,0
20231102,175400,127328275,2490,2490,2490,2490,0
20231102,175300,127328275,2490,2490,2490,2490,0
20231102,175200,127328275,2490,2490,2490,2490,0
20231102,175100,127328275,2490,2490,2490,2490,1708
20231102,175000,127328275,2490,2490,2490,2490,0
20231102,174900,127328275,2490,2490,2490,2490,0
20231102,174800,127328275,2490,2490,2490,2490,0
20231102,174700,127328275,2490,2490,2490,2490,0
20231102,174600,127328275,2490,2490,2490,2490,0
20231102,174500,127328275,2490,2490,2490,2490,0
20231102,174400,127328275,2490,2490,2490,2490,0
20231102,174300,127328275,2490,2490,2490,2490,0
20231102,174200,127328275,2490,2490,2490,2490,0
20231102,174100,127328275,2490,2490,2490,2490,0
20231102,174000,127328275,2490,2490,2490,2490,0
20231102,173900,127328275,2490,2490,2490,2490,0
20231102,173800,127328275,2490,2490,2490,2490,0
20231102,173700,127328275,2490,2490,2490,2490,0
20231102,173600,127328275,2490,2490,2490,2490,0
20231102,173500,127328275,2490,2490,2490,2490,0
20231102,173400,127328275,2490,2490,2490,2490,0
20231102,173300,127328275,2490,2490,2490,2490,0
20231102,173200,127328275,2490,2490,2490,2490,0
20231102,173100,127328275,2490,2490,2490,2490,0
20231102,173000,127328275,2490,2490,2490,2490,0
20231102,172900,127328275,2490,2490,2490,2490,0
20231102,172800,127328275,2490,2490,2490,2490,0
20231102,172700,127328275,2490,2490,2490,2490,0
20231102,172600,127328275,2490,2490,2490,2490,0
20231102,172500,127328275,2490,2490,2490,2490,0
20231102,172400,127328275,2490,2490,2490,2490,0
20231102,172300,127328275,2490,2490,2490,2490,0
20231102,172200,127328275,2490,2490,2490,2490,0
20231102,172100,127328275,2490,2490,2490,2490,1708
20231102,172000,127328275,2490,2490,2490,2490,0
20231102,171900,127328275,2490,2490,2490,2490,0
20231102,171800,127328275,2490,2490,2490,2490,0
20231102,171700,127328275,2490,2490,2490,2490,0
20231102,171600,127328275,2490,2490,2490,2490,0
20231102,171500,127328275,2490,2490,2490,2490,0
20231102,171400,127328275,2490,2490,2490,2490,0
20231102,171300,127328275,2490,2490,2490,2490,0
20231102,171200,127328275,2490,2490,2490,2490,0
20231102,171100,127328275,2490,2490,2490,2490,0
20231102,171000,127328275,2490,2490,2490,2490,0
20231102,170900,127328275,2490,2490,2490,2490,0
20231102,170800,127328275,2490,2490,2490,2490,0
20231102,170700,127328275,2490,2490,2490,2490,0
20231102,170600,127328275,2490,2490,2490,2490,0
20231102,170500,127328275,2490,2490,2490,2490,0
20231102,170400,127328275,2490,2490,2490,2490,0
20231102,170300,127328275,2490,2490,2490,2490,0
20231102,170200,127328275,2490,2490,2490,2490,0
20231102,170100,127328275,2490,2490,2490,2490,0
20231102,170000,127328275,2490,2490,2490,2490,0
20231102,165900,127328275,2490,2490,2490,2490,0
20231102,165800,127328275,2490,2490,2490,2490,0
20231102,165700,127328275,2490,2490,2490,2490,0
20231102,165600,127328275,2490,2490,2490,2490,0
20231102,165500,127328275,2490,2490,2490,2490,0
20231102,165400,127328275,2490,2490,2490,2490,0
20231102,165300,127328275,2490,2490,2490,2490,0
20231102,165200,127328275,2490,2490,2490,2490,0
20231102,165100,127328275,2490,2490,2490,2490,1708
20231102,165000,127328275,2490,2490,2490,2490,0
20231102,164900,127328275,2490,2490,2490,2490,0
20231102,164800,127328275,2490,2490,2490,2490,0
20231102,164700,127328275,2490,2490,2490,2490,0
20231102,164600,127328275,2490,2490,2490,2490,0
20231102,164500,127328275,2490,2490,2490,2490,0
20231102,164400,127328275,2490,2490,2490,2490,0
20231102,164300,127328275,2490,2490,2490,2490,0
20231102,164200,127328275,2490,2490,2490,2490,0
20231102,164100,127328275,2490,2490,2490,2490,0
20231102,164000,127328275,2490,2490,2490,2490,0
20231102,163900,127328275,2490,2490,2490,2490,0
20231102,163800,127328275,2490,2490,2490,2490,0
20231102,163700,127328275,2490,2490,2490,2490,0
20231102,163600,127328275,2490,2490,2490,2490,0
20231102,163500,127328275,2490,2490,2490,2490,0
20231102,163400,127328275,2490,2490,2490,2490,0
20231102,163300,127328275,2490,2490,2490,2490,0
20231102,163200,127328275,2490,2490,2490,2490,0
20231102,163100,127328275,2490,2490,2490,2490,0
20231102,163000,127328275,2490,2490,2490,2490,0
20231102,162900,127328275,2490,2490,2490,2490,0
20231102,162800,127328275,2490,2490,2490,2490,0
20231102,162700,127328275,2490,2490,2490,2490,0
20231102,162600,127328275,2490,2490,2490,2490,0
20231102,162500,127328275,2490,2490,2490,2490,0
20231102,162400,127328275,2490,2490,2490,2490,0
20231102,162300,127328275,2490,2490,2490,2490,0
20231102,162200,127328275,2490,2490,2490,2490,0
20231102,162100,127328275,2490,2490,2490,2490,1708
20231102,162000,127328275,2490,2490,2490,2490,0
20231102,161900,127328275,2490,2490,2490,2490,0
20231102,161800,127328275,2490,2490,2490,2490,0
20231102,161700,127328275,2490,2490,2490,2490,0
20231102,161600,127328275,2490,2490,2490,2490,0
20231102,161500,127328275,2490,2490,2490,2490,0
20231102,161400,127328275,2490,2490,2490,2490,0
20231102,161300,127328275,2490,2490,2490,2490,0
20231102,161200,127328275,2490,2490,2490,2490,0
20231102,161100,127328275,2490,2490,2490,2490,0
20231102,161000,127328275,2490,2490,2490,2490,0
20231102,160900,127328275,2490,2490,2490,2490,0
20231102,160800,127328275,2490,2490,2490,2490,0
20231102,160700,127328275,2490,2490,2490,2490,0
20231102,160600,127328275,2490,2490,2490,2490,0
20231102,160500,127328275,2490,2490,2490,2490,0
20231102,160400,127328275,2490,2490,2490,2490,0
20231102,160300,127328275,2490,2490,2490,2490,0
20231102,160200,127328275,2490,2490,2490,2490,0
20231102,160100,127328275,2490,2490,2490,2490,0
20231102,160000,127328275,2490,2490,2490,2490,0
20231102,155900,127328275,2490,2490,2490,2490,0
20231102,155800,127328275,2490,2490,2490,2490,0
20231102,155700,127328275,2490,2490,2490,2490,0
20231102,155600,127328275,2490,2490,2490,2490,0
20231102,155500,127328275,2490,2490,2490,2490,0
20231102,155400,127328275,2490,2490,2490,2490,0
20231102,155300,127328275,2490,2490,2490,2490,0
20231102,155200,127328275,2490,2490,2490,2490,0
20231102,155100,127328275,2490,2490,2490,2490,1708
20231102,155000,127328275,2490,2490,2490,2490,0
20231102,154900,127328275,2490,2490,2490,2490,0
20231102,154800,127328275,2490,2490,2490,2490,0
20231102,154700,127328275,2490,2490,2490,2490,0
20231102,154600,127328275,2490,2490,2490,2490,0
20231102,154500,127328275,2490,2490,2490,2490,0
20231102,154400,127328275,2490,2490,2490,2490,0
20231102,154300,127328275,2490,2490,2490,2490,0
20231102,154200,127328275,2490,2490,2490,2490,0
20231102,154100,127328275,2490,2490,2490,2490,0
20231102,154000,127328275,2490,2490,2490,2490,0
20231102,153900,127328275,2490,2490,2490,2490,0
20231102,153800,127328275,2490,2490,2490,2490,0
20231102,153700,127328275,2490,2490,2490,2490,0
20231102,153600,127328275,2490,2490,2490,2490,0
20231102,153500,127328275,2490,2490,2490,2490,0
20231102,153400,127328275,2490,2490,2490,2490,0
20231102,153300,127328275,2490,2490,2490,2490,0
20231102,153200,127328275,2490,2490,2490,2490,0
20231102,153100,127328275,2490,2490,2490,2490,0
20231102,153000,127328275,2490,2490,2490,2490,1708
20231102,152900,123075355,2490,2490,2490,2490,0
20231102,152800,123075355,2490,2490,2490,2490,0
20231102,152700,123075355,2490,2490,2490,2490,0
20231102,152600,123075355,2490,2490,2490,2490,0
20231102,152500,123075355,2490,2490,2490,2490,0
20231102,152400,123075355,2490,2490,2490,2490,0
20231102,152300,123075355,2490,2490,2490,2490,0
20231102,152200,123075355,2490,2490,2490,2490,0
20231102,152100,123075355,2490,2490,2490,2490,0
20231102,152000,123075355,2490,2490,2490,2490,0
20231102,151900,123075355,2490,2480,2490,2480,60
20231102,151800,122926500,2485,2490,2490,2485,28
20231102,151700,122856785,2490,2490,2490,2490,0
20231102,151600,122856785,2490,2490,2490,2490,0
20231102,151500,122856785,2490,2490,2490,2490,0
20231102,151400,122856785,2490,2490,2490,2490,29
20231102,151300,122784575,2490,2490,2490,2490,0
20231102,151200,122784575,2490,2490,2490,2490,0
20231102,151100,122784575,2490,2490,2490,2490,0
20231102,151000,122784575,2490,2490,2490,2490,37
20231102,150900,122692445,2480,2490,2490,2480,254
20231102,150800,122062225,2490,2490,2490,2490,1
20231102,150700,122059735,2490,2490,2490,2490,0
20231102,150600,122059735,2490,2490,2490,2490,27
20231102,150500,121992505,2495,2495,2495,2495,0
20231102,150400,121992505,2495,2495,2495,2495,0
20231102,150300,121992505,2495,2495,2495,2495,0
20231102,150200,121992505,2495,2495,2495,2495,26
20231102,150100,121927635,2495,2495,2495,2495,0
20231102,150000,121927635,2495,2495,2495,2495,0
20231102,145900,121927635,2495,2495,2495,2495,0
20231102,145800,121927635,2495,2495,2495,2495,26
20231102,145700,121862765,2495,2495,2495,2495,1
20231102,145600,121860270,2485,2485,2485,2485,70
20231102,145500,121686320,2495,2495,2495,2495,27
20231102,145400,121618955,2495,2495,2495,2495,210
20231102,145300,121095005,2495,2495,2495,2495,0
20231102,145200,121095005,2495,2485,2495,2485,2000
20231102,145100,116118220,2485,2485,2485,2485,27
20231102,145000,116051125,2485,2485,2485,2485,0
20231102,144900,116051125,2485,2485,2485,2485,201
20231102,144800,115551640,2485,2485,2485,2485,27
20231102,144700,115484545,2480,2480,2480,2480,0
20231102,144600,115484545,2480,2480,2480,2480,10
20231102,144500,115459745,2485,2485,2485,2485,0
20231102,144400,115459745,2485,2485,2485,2485,0
20231102,144300,115459745,2485,2485,2485,2485,27
20231102,144200,115392650,2485,2485,2485,2485,0
20231102,144100,115392650,2485,2485,2485,2485,0
20231102,144000,115392650,2485,2485,2485,2485,0
20231102,143900,115392650,2485,2485,2485,2485,27
20231102,143800,115325555,2485,2485,2485,2485,0
20231102,143700,115325555,2485,2485,2485,2485,0
20231102,143600,115325555,2485,2485,2485,2485,17
20231102,143500,115283310,2485,2485,2485,2485,27
20231102,143400,115216215,2485,2485,2485,2485,0
20231102,143300,115216215,2485,2485,2485,2485,0
20231102,143200,115216215,2485,2485,2485,2485,27
20231102,143100,115149120,2485,2485,2485,2485,0
20231102,143000,115149120,2485,2485,2485,2485,0
20231102,142900,115149120,2485,2485,2485,2485,27
20231102,142800,115082025,2480,2480,2480,2480,1
20231102,142700,115079545,2485,2485,2485,2485,0
20231102,142600,115079545,2485,2485,2485,2485,0
20231102,142500,115079545,2485,2485,2485,2485,0
20231102,142400,115079545,2485,2485,2485,2485,26
20231102,142300,115014935,2485,2485,2485,2485,0
20231102,142200,115014935,2485,2485,2485,2485,0
20231102,142100,115014935,2485,2485,2485,2485,0
20231102,142000,115014935,2485,2485,2485,2485,27
20231102,141900,114947840,2485,2485,2485,2485,0
20231102,141800,114947840,2485,2485,2485,2485,0
20231102,141700,114947840,2485,2485,2485,2485,0
20231102,141600,114947840,2485,2485,2485,2485,27
20231102,141500,114880745,2485,2485,2485,2485,0
20231102,141400,114880745,2485,2485,2485,2485,0
20231102,141300,114880745,2485,2485,2485,2485,26
20231102,141200,114816135,2485,2485,2485,2485,0
20231102,141100,114816135,2485,2485,2485,2485,0
20231102,141000,114816135,2485,2485,2485,2485,0
20231102,140900,114816135,2485,2485,2485,2485,26
20231102,140800,114751525,2485,2485,2485,2485,0
20231102,140700,114751525,2485,2485,2485,2485,0
20231102,140600,114751525,2485,2485,2485,2485,0
20231102,140500,114751525,2485,2485,2485,2485,27
20231102,140400,114684430,2485,2485,2485,2485,0
20231102,140300,114684430,2485,2485,2485,2485,10
20231102,140200,114659580,2485,2485,2485,2485,0
20231102,140100,114659580,2485,2485,2485,2485,27
20231102,140000,114592485,2485,2485,2485,2485,0
20231102,135900,114592485,2485,2485,2485,2485,0
20231102,135800,114592485,2485,2485,2485,2485,0
20231102,135700,114592485,2485,2485,2485,2485,26
20231102,135600,114527875,2485,2485,2485,2485,0
20231102,135500,114527875,2485,2485,2485,2485,0
20231102,135400,114527875,2485,2485,2485,2485,0
20231102,135300,114527875,2485,2485,2485,2485,26
20231102,135200,114463265,2485,2485,2485,2485,1
20231102,135100,114460780,2485,2485,2485,2485,0
20231102,135000,114460780,2485,2485,2485,2485,26
20231102,134900,114396170,2485,2485,2485,2485,27
20231102,134800,114329075,2470,2470,2470,2470,0
20231102,134700,114329075,2470,2470,2470,2470,0
20231102,134600,114329075,2470,2470,2470,2470,0
20231102,134500,114329075,2470,2470,2470,2470,0
20231102,134400,114329075,2470,2470,2470,2470,39
20231102,134300,114232745,2485,2485,2485,2485,0
20231102,134200,114232745,2485,2485,2485,2485,26
20231102,134100,114168135,2485,2485,2485,2485,6
20231102,134000,114153225,2480,2480,2480,2480,20
20231102,133900,114103625,2470,2470,2470,2470,0
20231102,133800,114103625,2470,2470,2470,2470,1
20231102,133700,114101155,2470,2470,2470,2470,1
20231102,133600,114098685,2485,2485,2485,2485,0
20231102,133500,114098685,2485,2485,2485,2485,0
20231102,133400,114098685,2485,2485,2485,2485,53
20231102,133300,113966980,2485,2485,2485,2485,0
20231102,133200,113966980,2485,2485,2485,2485,0
20231102,133100,113966980,2485,2485,2485,2485,1
20231102,133000,113964495,2470,2470,2470,2470,0
20231102,132900,113964495,2470,2470,2470,2470,95
20231102,132800,113729845,2470,2470,2470,2470,0
20231102,132700,113729845,2470,2485,2485,2470,12527
20231102,132600,82786350,2485,2485,2485,2485,0
20231102,132500,82786350,2485,2485,2485,2485,0
20231102,132400,82786350,2485,2485,2485,2485,0
20231102,132300,82786350,2485,2485,2485,2485,27
20231102,132200,82719255,2485,2485,2485,2485,0
20231102,132100,82719255,2485,2485,2485,2485,0
20231102,132000,82719255,2485,2485,2485,2485,0
20231102,131900,82719255,2485,2485,2485,2485,27
20231102,131800,82652160,2485,2485,2485,2485,0
20231102,131700,82652160,2485,2485,2485,2485,0
20231102,131600,82652160,2485,2485,2485,2485,0
20231102,131500,82652160,2485,2485,2485,2485,27
20231102,131400,82585065,2485,2485,2485,2485,0
20231102,131300,82585065,2485,2485,2485,2485,0
20231102,131200,82585065,2485,2485,2485,2485,0
20231102,131100,82585065,2485,2485,2485,2485,26
20231102,131000,82520455,2485,2485,2485,2485,0
20231102,130900,82520455,2485,2485,2485,2485,0
20231102,130800,82520455,2485,2485,2485,2485,26
20231102,130700,82455845,2485,2485,2485,2485,21
20231102,130600,82403660,2485,2485,2485,2485,0
20231102,130500,82403660,2485,2485,2485,2485,0
20231102,130400,82403660,2485,2485,2485,2485,26
20231102,130300,82339050,2485,2485,2485,2485,1
20231102,130200,82336565,2480,2480,2480,2480,50
20231102,130100,82212565,2485,2485,2485,2485,0
20231102,130000,82212565,2485,2485,2485,2485,87
20231102,125900,81996370,2485,2485,2485,2485,0
20231102,125800,81996370,2485,2485,2485,2485,0
20231102,125700,81996370,2485,2485,2485,2485,27
20231102,125600,81929275,2480,2480,2480,2480,0
20231102,125500,81929275,2480,2480,2480,2480,400
20231102,125400,80937275,2485,2485,2485,2485,0
20231102,125300,80937275,2485,2485,2485,2485,26
20231102,125200,80872665,2480,2480,2480,2480,0
20231102,125100,80872665,2480,2480,2480,2480,0
20231102,125000,80872665,2480,2480,2480,2480,50
20231102,124900,80748665,2480,2485,2485,2480,187
20231102,124800,80284770,2485,2485,2485,2485,0
20231102,124700,80284770,2485,2485,2485,2485,0
20231102,124600,80284770,2485,2485,2485,2485,0
20231102,124500,80284770,2485,2485,2485,2485,26
20231102,124400,80220160,2485,2485,2485,2485,0
20231102,124300,80220160,2485,2485,2485,2485,0
20231102,124200,80220160,2485,2485,2485,2485,0
20231102,124100,80220160,2485,2485,2485,2485,26
20231102,124000,80155550,2485,2485,2485,2485,0
20231102,123900,80155550,2485,2485,2485,2485,0
20231102,123800,80155550,2485,2485,2485,2485,0
20231102,123700,80155550,2485,2485,2485,2485,27
20231102,123600,80088455,2485,2485,2485,2485,0
20231102,123500,80088455,2485,2485,2485,2485,0
20231102,123400,80088455,2485,2485,2485,2485,27
20231102,123300,80021360,2480,2480,2480,2480,1
20231102,123200,80018880,2480,2480,2480,2480,100
20231102,123100,79770880,2485,2485,2485,2485,0
20231102,123000,79770880,2485,2485,2485,2485,0
20231102,122900,79770880,2485,2485,2485,2485,26
20231102,122800,79706270,2485,2485,2485,2485,0
20231102,122700,79706270,2485,2485,2485,2485,0
20231102,122600,79706270,2485,2485,2485,2485,27
20231102,122500,79639175,2485,2485,2485,2485,0
20231102,122400,79639175,2485,2485,2485,2485,0
20231102,122300,79639175,2485,2485,2485,2485,0
20231102,122200,79639175,2485,2485,2485,2485,26
20231102,122100,79574565,2485,2485,2485,2485,0
20231102,122000,79574565,2485,2485,2485,2485,0
20231102,121900,79574565,2485,2485,2485,2485,0
20231102,121800,79574565,2485,2485,2485,2485,27
20231102,121700,79507470,2485,2485,2485,2485,0
20231102,121600,79507470,2485,2475,2485,2475,570
20231102,121500,78091200,2485,2485,2485,2485,27
20231102,121400,78024105,2480,2480,2480,2480,0
20231102,121300,78024105,2480,2480,2480,2480,1
20231102,121200,78021625,2480,2475,2480,2475,1133
20231102,121100,75211885,2480,2480,2480,2480,1000
20231102,121000,72731885,2480,2480,2480,2480,1899
20231102,120900,68022365,2470,2470,2470,2470,201
20231102,120800,67525895,2480,2480,2480,2480,0
20231102,120700,67525895,2480,2480,2480,2480,26
20231102,120600,67461415,2480,2480,2480,2480,0
20231102,120500,67461415,2480,2480,2480,2480,0
20231102,120400,67461415,2480,2480,2480,2480,0
20231102,120300,67461415,2480,2480,2480,2480,27
20231102,120200,67394455,2480,2480,2480,2480,0
20231102,120100,67394455,2480,2480,2480,2480,0
20231102,120000,67394455,2480,2480,2480,2480,20
20231102,115900,67344855,2480,2480,2480,2480,27
20231102,115800,67277895,2480,2480,2480,2480,1
20231102,115700,67275415,2480,2475,2480,2475,26
20231102,115600,67211055,2470,2470,2470,2470,500
20231102,115500,65976055,2470,2470,2470,2470,200
20231102,115400,65482055,2470,2470,2470,2470,0
20231102,115300,65482055,2470,2480,2480,2470,300
20231102,115200,64740790,2470,2470,2470,2470,0
20231102,115100,64740790,2470,2470,2470,2470,0
20231102,115000,64740790,2470,2470,2470,2470,0
20231102,114900,64740790,2470,2470,2470,2470,0
20231102,114800,64740790,2470,2475,2475,2470,4000
20231102,114700,54852120,2485,2485,2485,2485,27
20231102,114600,54785025,2485,2485,2485,2485,0
20231102,114500,54785025,2485,2485,2485,2485,0
20231102,114400,54785025,2485,2485,2485,2485,27
20231102,114300,54717930,2485,2485,2485,2485,0
20231102,114200,54717930,2485,2485,2485,2485,0
20231102,114100,54717930,2485,2485,2485,2485,0
20231102,114000,54717930,2485,2485,2485,2485,27
20231102,113900,54650835,2485,2485,2485,2485,0
20231102,113800,54650835,2485,2485,2485,2485,0
20231102,113700,54650835,2485,2485,2485,2485,0
20231102,113600,54650835,2485,2485,2485,2485,28
20231102,113500,54581255,2485,2485,2485,2485,3
20231102,113400,54573800,2475,2480,2480,2475,4
20231102,113300,54563890,2485,2485,2485,2485,0
20231102,113200,54563890,2485,2485,2485,2485,26
20231102,113100,54499280,2485,2485,2485,2485,0
20231102,113000,54499280,2485,2485,2485,2485,0
20231102,112900,54499280,2485,2485,2485,2485,0
20231102,112800,54499280,2485,2485,2485,2485,26
20231102,112700,54434670,2485,2485,2485,2485,0
20231102,112600,54434670,2485,2485,2485,2485,0
20231102,112500,54434670,2485,2485,2485,2485,26
20231102,112400,54370060,2485,2485,2485,2485,0
20231102,112300,54370060,2485,2485,2485,2485,27
20231102,112200,54302965,2475,2475,2475,2475,0
20231102,112100,54302965,2475,2475,2475,2475,39
20231102,112000,54206440,2475,2475,2475,2475,1
20231102,111900,54203965,2485,2485,2485,2485,0
20231102,111800,54203965,2485,2485,2485,2485,0
20231102,111700,54203965,2485,2485,2485,2485,27
20231102,111600,54136870,2485,2485,2485,2485,0
20231102,111500,54136870,2485,2480,2485,2480,19
20231102,111400,54089705,2480,2480,2480,2480,8
20231102,111300,54069865,2475,2475,2475,2475,251
20231102,111200,53448640,2480,2480,2480,2480,12
20231102,111100,53418880,2485,2485,2485,2485,38
20231102,111000,53324450,2485,2485,2485,2485,0
20231102,110900,53324450,2485,2480,2485,2480,27
20231102,110800,53257380,2485,2485,2485,2485,0
20231102,110700,53257380,2485,2485,2485,2485,0
20231102,110600,53257380,2485,2485,2485,2485,27
20231102,110500,53190285,2480,2480,2480,2480,1
20231102,110400,53187805,2480,2480,2480,2480,0
20231102,110300,53187805,2480,2480,2480,2480,0
20231102,110200,53187805,2480,2480,2480,2480,50
20231102,110100,53063805,2480,2480,2480,2480,0
20231102,110000,53063805,2480,2480,2480,2480,0
20231102,105900,53063805,2480,2480,2480,2480,0
20231102,105800,53063805,2480,2480,2480,2480,137
20231102,105700,52724045,2485,2485,2485,2485,0
20231102,105600,52724045,2485,2485,2485,2485,0
20231102,105500,52724045,2485,2485,2485,2485,0
20231102,105400,52724045,2485,2485,2485,2485,27
20231102,105300,52656950,2485,2485,2485,2485,0
20231102,105200,52656950,2485,2485,2485,2485,0
20231102,105100,52656950,2485,2485,2485,2485,97
20231102,105000,52415905,2485,2485,2485,2485,26
20231102,104900,52351295,2485,2485,2485,2485,0
20231102,104800,52351295,2485,2485,2485,2485,26
20231102,104700,52286685,2475,2475,2475,2475,0
20231102,104600,52286685,2475,2475,2475,2475,1
20231102,104500,52284210,2480,2480,2480,2480,0
20231102,104400,52284210,2480,2480,2480,2480,0
20231102,104300,52284210,2480,2480,2480,2480,505
20231102,104200,51031810,2485,2485,2485,2485,0
20231102,104100,51031810,2485,2485,2485,2485,0
20231102,104000,51031810,2485,2485,2485,2485,0
20231102,103900,51031810,2485,2485,2485,2485,26
20231102,103800,50967200,2485,2485,2485,2485,0
20231102,103700,50967200,2485,2485,2485,2485,0
20231102,103600,50967200,2485,2485,2485,2485,13
20231102,103500,50934895,2480,2480,2480,2480,13
20231102,103400,50902655,2480,2480,2480,2480,40
20231102,103300,50803455,2480,2480,2480,2480,2
20231102,103200,50798495,2480,2480,2480,2480,135
20231102,103100,50463695,2480,2480,2480,2480,50
20231102,103000,50339695,2475,2475,2475,2475,20
20231102,102900,50290195,2485,2485,2485,2485,26
20231102,102800,50225585,2485,2485,2485,2485,0
20231102,102700,50225585,2485,2470,2485,2470,43
20231102,102600,50119360,2485,2485,2485,2485,0
20231102,102500,50119360,2485,2485,2485,2485,0
20231102,102400,50119360,2485,2485,2485,2485,27
20231102,102300,50052265,2485,2485,2485,2485,1
20231102,102200,50049780,2470,2470,2470,2470,1
20231102,102100,50047310,2470,2485,2485,2470,4026
20231102,102000,40102690,2485,2485,2485,2485,1
20231102,101900,40100205,2480,2480,2480,2480,0
20231102,101800,40100205,2480,2480,2480,2480,0
20231102,101700,40100205,2480,2480,2480,2480,452
20231102,101600,38979245,2480,2480,2480,2480,27
20231102,101500,38912285,2480,2480,2480,2480,0
20231102,101400,38912285,2480,2480,2480,2480,0
20231102,101300,38912285,2480,2480,2480,2480,18
20231102,101200,38867645,2480,2480,2480,2480,26
20231102,101100,38803165,2480,2480,2480,2480,0
20231102,101000,38803165,2480,2480,2480,2480,0
20231102,100900,38803165,2480,2480,2480,2480,0
20231102,100800,38803165,2480,2480,2480,2480,27
20231102,100700,38736205,2480,2480,2480,2480,0
20231102,100600,38736205,2480,2480,2480,2480,1
20231102,100500,38733725,2480,2480,2480,2480,22
20231102,100400,38679165,2475,2475,2475,2475,4
20231102,100300,38669265,2475,2465,2475,2465,2
20231102,100200,38664325,2465,2465,2465,2465,0
20231102,100100,38664325,2465,2480,2480,2465,28
20231102,100000,38594900,2480,2480,2480,2480,5
20231102,095900,38582500,2480,2480,2480,2480,0
20231102,095800,38582500,2480,2480,2480,2480,0
20231102,095700,38582500,2480,2480,2480,2480,27
20231102,095600,38515540,2455,2455,2460,2455,316
20231102,095500,37739675,2480,2480,2480,2480,0
20231102,095400,37739675,2480,2480,2480,2480,27
20231102,095300,37672715,2480,2480,2480,2480,27
20231102,095200,37605755,2480,2480,2480,2480,1
20231102,095100,37603275,2455,2455,2455,2455,0
20231102,095000,37603275,2455,2455,2455,2455,0
20231102,094900,37603275,2455,2455,2455,2455,0
20231102,094800,37603275,2455,2455,2455,2455,10
20231102,094700,37578725,2455,2455,2455,2455,696
20231102,094600,35870045,2455,2455,2455,2455,0
20231102,094500,35870045,2455,2480,2480,2455,48
20231102,094400,35751475,2460,2475,2475,2460,616
20231102,094300,34233470,2480,2480,2480,2480,0
20231102,094200,34233470,2480,2480,2480,2480,30
20231102,094100,34159070,2480,2480,2480,2480,0
20231102,094000,34159070,2480,2480,2480,2480,0
20231102,093900,34159070,2480,2480,2480,2480,0
20231102,093800,34159070,2480,2480,2480,2480,27
20231102,093700,34092110,2480,2480,2480,2480,0
20231102,093600,34092110,2480,2480,2480,2480,27
20231102,093500,34025150,2480,2480,2480,2480,0
20231102,093400,34025150,2480,2470,2480,2470,27
20231102,093300,33958345,2475,2480,2480,2475,5
20231102,093200,33945960,2480,2480,2480,2480,10
20231102,093100,33921160,2480,2480,2480,2480,0
20231102,093000,33921160,2480,2480,2480,2465,30
20231102,092900,33846790,2485,2485,2485,2485,0
20231102,092800,33846790,2485,2485,2485,2485,14
20231102,092700,33812000,2490,2485,2490,2485,58
20231102,092600,33667735,2485,2485,2485,2485,0
20231102,092500,33667735,2485,2480,2485,2480,57
20231102,092400,33526095,2485,2485,2485,2485,61
20231102,092300,33374510,2485,2480,2485,2480,237
20231102,092200,32786615,2480,2480,2480,2480,60
20231102,092100,32637815,2485,2485,2485,2485,0
20231102,092000,32637815,2485,2485,2485,2485,7
20231102,091900,32620420,2490,2490,2490,2490,30
20231102,091800,32545720,2490,2485,2490,2485,42
20231102,091700,32441345,2485,2485,2485,2485,69
20231102,091600,32269880,2480,2475,2485,2475,26
20231102,091500,32205400,2470,2475,2475,2470,1878
20231102,091400,27559005,2495,2495,2495,2495,0
20231102,091300,27559005,2495,2490,2495,2490,3672
20231102,091200,18404275,2495,2495,2495,2495,26
20231102,091100,18339405,2490,2490,2490,2490,3622
20231102,091000,9320625,2490,2490,2490,2490,0
20231102,090900,9320625,2490,2490,2490,2490,0
20231102,090800,9320625,2490,2490,2490,2490,0
20231102,090700,9320625,2490,2490,2490,2490,26
20231102,090600,9255885,2490,2490,2490,2490,518
20231102,090500,7966065,2490,2490,2490,2490,0
20231102,090400,7966065,2490,2490,2490,2490,0
20231102,090300,7966065,2490,2490,2490,2490,26
20231102,090200,7901325,2490,2490,2495,2465,2023
20231102,090100,2854805,2465,2470,2495,2465,885
20231102,090000,654360,2460,2460,2460,2460,266