KissMeData/019010/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,190300,254439075,2150,2150,2150,2150,1544
20231107,190200,254439075,2150,2150,2150,2150,0
20231107,190100,254439075,2150,2150,2150,2150,0
20231107,190000,254439075,2150,2150,2150,2150,0
20231107,185900,254439075,2150,2150,2150,2150,0
20231107,185800,254439075,2150,2150,2150,2150,0
20231107,185700,254439075,2150,2150,2150,2150,0
20231107,185600,254439075,2150,2150,2150,2150,0
20231107,185500,254439075,2150,2150,2150,2150,0
20231107,185400,254439075,2150,2150,2150,2150,0
20231107,185300,254439075,2150,2150,2150,2150,0
20231107,185200,254439075,2150,2150,2150,2150,0
20231107,185100,254439075,2150,2150,2150,2150,0
20231107,185000,254439075,2150,2150,2150,2150,0
20231107,184900,254439075,2150,2150,2150,2150,0
20231107,184800,254439075,2150,2150,2150,2150,0
20231107,184700,254439075,2150,2150,2150,2150,0
20231107,184600,254439075,2150,2150,2150,2150,0
20231107,184500,254439075,2150,2150,2150,2150,0
20231107,184400,254439075,2150,2150,2150,2150,0
20231107,184300,254439075,2150,2150,2150,2150,0
20231107,184200,254439075,2150,2150,2150,2150,0
20231107,184100,254439075,2150,2150,2150,2150,0
20231107,184000,254439075,2150,2150,2150,2150,0
20231107,183900,254439075,2150,2150,2150,2150,0
20231107,183800,254439075,2150,2150,2150,2150,0
20231107,183700,254439075,2150,2150,2150,2150,0
20231107,183600,254439075,2150,2150,2150,2150,0
20231107,183500,254439075,2150,2150,2150,2150,0
20231107,183400,254439075,2150,2150,2150,2150,0
20231107,183300,254439075,2150,2150,2150,2150,1544
20231107,183200,254439075,2150,2150,2150,2150,0
20231107,183100,254439075,2150,2150,2150,2150,0
20231107,183000,254439075,2150,2150,2150,2150,0
20231107,182900,254439075,2150,2150,2150,2150,0
20231107,182800,254439075,2150,2150,2150,2150,0
20231107,182700,254439075,2150,2150,2150,2150,0
20231107,182600,254439075,2150,2150,2150,2150,0
20231107,182500,254439075,2150,2150,2150,2150,0
20231107,182400,254439075,2150,2150,2150,2150,0
20231107,182300,254439075,2150,2150,2150,2150,0
20231107,182200,254439075,2150,2150,2150,2150,0
20231107,182100,254439075,2150,2150,2150,2150,0
20231107,182000,254439075,2150,2150,2150,2150,0
20231107,181900,254439075,2150,2150,2150,2150,0
20231107,181800,254439075,2150,2150,2150,2150,0
20231107,181700,254439075,2150,2150,2150,2150,0
20231107,181600,254439075,2150,2150,2150,2150,0
20231107,181500,254439075,2150,2150,2150,2150,0
20231107,181400,254439075,2150,2150,2150,2150,0
20231107,181300,254439075,2150,2150,2150,2150,0
20231107,181200,254439075,2150,2150,2150,2150,0
20231107,181100,254439075,2150,2150,2150,2150,0
20231107,181000,254439075,2150,2150,2150,2150,0
20231107,180900,254439075,2150,2150,2150,2150,0
20231107,180800,254439075,2150,2150,2150,2150,0
20231107,180700,254439075,2150,2150,2150,2150,0
20231107,180600,254439075,2150,2150,2150,2150,0
20231107,180500,254439075,2150,2150,2150,2150,0
20231107,180400,254439075,2150,2150,2150,2150,0
20231107,180300,254439075,2150,2150,2150,2150,1544
20231107,180200,254439075,2150,2150,2150,2150,0
20231107,180100,254439075,2150,2150,2150,2150,0
20231107,180000,254439075,2150,2150,2150,2150,0
20231107,175900,254439075,2150,2150,2150,2150,0
20231107,175800,254439075,2150,2150,2150,2150,0
20231107,175700,254439075,2150,2150,2150,2150,0
20231107,175600,254439075,2150,2150,2150,2150,0
20231107,175500,254439075,2150,2150,2150,2150,0
20231107,175400,254439075,2150,2150,2150,2150,0
20231107,175300,254439075,2150,2150,2150,2150,0
20231107,175200,254439075,2150,2150,2150,2150,0
20231107,175100,254439075,2150,2150,2150,2150,0
20231107,175000,254439075,2150,2150,2150,2150,0
20231107,174900,254439075,2150,2150,2150,2150,0
20231107,174800,254439075,2150,2150,2150,2150,0
20231107,174700,254439075,2150,2150,2150,2150,0
20231107,174600,254439075,2150,2150,2150,2150,0
20231107,174500,254439075,2150,2150,2150,2150,0
20231107,174400,254439075,2150,2150,2150,2150,0
20231107,174300,254439075,2150,2150,2150,2150,0
20231107,174200,254439075,2150,2150,2150,2150,0
20231107,174100,254439075,2150,2150,2150,2150,0
20231107,174000,254439075,2150,2150,2150,2150,0
20231107,173900,254439075,2150,2150,2150,2150,0
20231107,173800,254439075,2150,2150,2150,2150,0
20231107,173700,254439075,2150,2150,2150,2150,0
20231107,173600,254439075,2150,2150,2150,2150,0
20231107,173500,254439075,2150,2150,2150,2150,0
20231107,173400,254439075,2150,2150,2150,2150,0
20231107,173300,254439075,2150,2150,2150,2150,1544
20231107,173200,254439075,2150,2150,2150,2150,0
20231107,173100,254439075,2150,2150,2150,2150,0
20231107,173000,254439075,2150,2150,2150,2150,0
20231107,172900,254439075,2150,2150,2150,2150,0
20231107,172800,254439075,2150,2150,2150,2150,0
20231107,172700,254439075,2150,2150,2150,2150,0
20231107,172600,254439075,2150,2150,2150,2150,0
20231107,172500,254439075,2150,2150,2150,2150,0
20231107,172400,254439075,2150,2150,2150,2150,0
20231107,172300,254439075,2150,2150,2150,2150,0
20231107,172200,254439075,2150,2150,2150,2150,0
20231107,172100,254439075,2150,2150,2150,2150,0
20231107,172000,254439075,2150,2150,2150,2150,0
20231107,171900,254439075,2150,2150,2150,2150,0
20231107,171800,254439075,2150,2150,2150,2150,0
20231107,171700,254439075,2150,2150,2150,2150,0
20231107,171600,254439075,2150,2150,2150,2150,0
20231107,171500,254439075,2150,2150,2150,2150,0
20231107,171400,254439075,2150,2150,2150,2150,0
20231107,171300,254439075,2150,2150,2150,2150,0
20231107,171200,254439075,2150,2150,2150,2150,0
20231107,171100,254439075,2150,2150,2150,2150,0
20231107,171000,254439075,2150,2150,2150,2150,0
20231107,170900,254439075,2150,2150,2150,2150,0
20231107,170800,254439075,2150,2150,2150,2150,0
20231107,170700,254439075,2150,2150,2150,2150,0
20231107,170600,254439075,2150,2150,2150,2150,0
20231107,170500,254439075,2150,2150,2150,2150,0
20231107,170400,254439075,2150,2150,2150,2150,0
20231107,170300,254439075,2150,2150,2150,2150,1544
20231107,170200,254439075,2150,2150,2150,2150,0
20231107,170100,254439075,2150,2150,2150,2150,0
20231107,170000,254439075,2150,2150,2150,2150,0
20231107,165900,254439075,2150,2150,2150,2150,0
20231107,165800,254439075,2150,2150,2150,2150,0
20231107,165700,254439075,2150,2150,2150,2150,0
20231107,165600,254439075,2150,2150,2150,2150,0
20231107,165500,254439075,2150,2150,2150,2150,0
20231107,165400,254439075,2150,2150,2150,2150,0
20231107,165300,254439075,2150,2150,2150,2150,0
20231107,165200,254439075,2150,2150,2150,2150,0
20231107,165100,254439075,2150,2150,2150,2150,0
20231107,165000,254439075,2150,2150,2150,2150,0
20231107,164900,254439075,2150,2150,2150,2150,0
20231107,164800,254439075,2150,2150,2150,2150,0
20231107,164700,254439075,2150,2150,2150,2150,0
20231107,164600,254439075,2150,2150,2150,2150,0
20231107,164500,254439075,2150,2150,2150,2150,0
20231107,164400,254439075,2150,2150,2150,2150,0
20231107,164300,254439075,2150,2150,2150,2150,0
20231107,164200,254439075,2150,2150,2150,2150,0
20231107,164100,254439075,2150,2150,2150,2150,0
20231107,164000,254439075,2150,2150,2150,2150,0
20231107,163900,254439075,2150,2150,2150,2150,0
20231107,163800,254439075,2150,2150,2150,2150,0
20231107,163700,254439075,2150,2150,2150,2150,0
20231107,163600,254439075,2150,2150,2150,2150,0
20231107,163500,254439075,2150,2150,2150,2150,0
20231107,163400,254439075,2150,2150,2150,2150,0
20231107,163300,254439075,2150,2150,2150,2150,1544
20231107,163200,254439075,2150,2150,2150,2150,0
20231107,163100,254439075,2150,2150,2150,2150,0
20231107,163000,254439075,2150,2150,2150,2150,0
20231107,162900,254439075,2150,2150,2150,2150,0
20231107,162800,254439075,2150,2150,2150,2150,0
20231107,162700,254439075,2150,2150,2150,2150,0
20231107,162600,254439075,2150,2150,2150,2150,0
20231107,162500,254439075,2150,2150,2150,2150,0
20231107,162400,254439075,2150,2150,2150,2150,0
20231107,162300,254439075,2150,2150,2150,2150,0
20231107,162200,254439075,2150,2150,2150,2150,0
20231107,162100,254439075,2150,2150,2150,2150,0
20231107,162000,254439075,2150,2150,2150,2150,0
20231107,161900,254439075,2150,2150,2150,2150,0
20231107,161800,254439075,2150,2150,2150,2150,0
20231107,161700,254439075,2150,2150,2150,2150,0
20231107,161600,254439075,2150,2150,2150,2150,0
20231107,161500,254439075,2150,2150,2150,2150,0
20231107,161400,254439075,2150,2150,2150,2150,0
20231107,161300,254439075,2150,2150,2150,2150,0
20231107,161200,254439075,2150,2150,2150,2150,0
20231107,161100,254439075,2150,2150,2150,2150,0
20231107,161000,254439075,2150,2150,2150,2150,0
20231107,160900,254439075,2150,2150,2150,2150,0
20231107,160800,254439075,2150,2150,2150,2150,0
20231107,160700,254439075,2150,2150,2150,2150,0
20231107,160600,254439075,2150,2150,2150,2150,0
20231107,160500,254439075,2150,2150,2150,2150,0
20231107,160400,254439075,2150,2150,2150,2150,0
20231107,160300,254439075,2150,2150,2150,2150,1544
20231107,160200,254439075,2150,2150,2150,2150,0
20231107,160100,254439075,2150,2150,2150,2150,0
20231107,160000,254439075,2150,2150,2150,2150,0
20231107,155900,254439075,2150,2150,2150,2150,0
20231107,155800,254439075,2150,2150,2150,2150,0
20231107,155700,254439075,2150,2150,2150,2150,0
20231107,155600,254439075,2150,2150,2150,2150,0
20231107,155500,254439075,2150,2150,2150,2150,0
20231107,155400,254439075,2150,2150,2150,2150,0
20231107,155300,254439075,2150,2150,2150,2150,0
20231107,155200,254439075,2150,2150,2150,2150,0
20231107,155100,254439075,2150,2150,2150,2150,0
20231107,155000,254439075,2150,2150,2150,2150,0
20231107,154900,254439075,2150,2150,2150,2150,0
20231107,154800,254439075,2150,2150,2150,2150,0
20231107,154700,254439075,2150,2150,2150,2150,0
20231107,154600,254439075,2150,2150,2150,2150,0
20231107,154500,254439075,2150,2150,2150,2150,0
20231107,154400,254439075,2150,2150,2150,2150,0
20231107,154300,254439075,2150,2150,2150,2150,0
20231107,154200,254439075,2150,2150,2150,2150,0
20231107,154100,254439075,2150,2150,2150,2150,0
20231107,154000,254439075,2150,2150,2150,2150,0
20231107,153900,254439075,2150,2150,2150,2150,0
20231107,153800,254439075,2150,2150,2150,2150,0
20231107,153700,254439075,2150,2150,2150,2150,0
20231107,153600,254439075,2150,2150,2150,2150,0
20231107,153500,254439075,2150,2150,2150,2150,0
20231107,153400,254439075,2150,2150,2150,2150,0
20231107,153300,254439075,2150,2150,2150,2150,1544
20231107,153200,254439075,2150,2150,2150,2150,0
20231107,153100,254439075,2150,2150,2150,2150,0
20231107,153000,254439075,2150,2150,2150,2150,1544
20231107,152900,251119475,2140,2140,2140,2140,0
20231107,152800,251119475,2140,2140,2140,2140,0
20231107,152700,251119475,2140,2140,2140,2140,0
20231107,152600,251119475,2140,2140,2140,2140,0
20231107,152500,251119475,2140,2140,2140,2140,0
20231107,152400,251119475,2140,2140,2140,2140,0
20231107,152300,251119475,2140,2140,2140,2140,0
20231107,152200,251119475,2140,2140,2140,2140,0
20231107,152100,251119475,2140,2140,2140,2140,0
20231107,152000,251119475,2140,2140,2140,2140,0
20231107,151900,251119475,2140,2140,2140,2140,0
20231107,151800,251119475,2140,2140,2140,2140,0
20231107,151700,251119475,2140,2140,2140,2140,0
20231107,151600,251119475,2140,2140,2140,2140,0
20231107,151500,251119475,2140,2140,2140,2140,0
20231107,151400,251119475,2140,2140,2140,2140,1
20231107,151300,251117335,2135,2135,2135,2135,18
20231107,151200,251078905,2140,2140,2140,2140,0
20231107,151100,251078905,2140,2140,2140,2140,3
20231107,151000,251072485,2140,2140,2140,2140,0
20231107,150900,251072485,2140,2140,2140,2140,0
20231107,150800,251072485,2140,2140,2140,2140,0
20231107,150700,251072485,2140,2140,2140,2140,0
20231107,150600,251072485,2140,2140,2140,2140,0
20231107,150500,251072485,2140,2140,2140,2140,0
20231107,150400,251072485,2140,2140,2140,2140,0
20231107,150300,251072485,2140,2140,2140,2140,0
20231107,150200,251072485,2140,2140,2140,2140,501
20231107,150100,250000345,2135,2135,2135,2135,0
20231107,150000,250000345,2135,2135,2135,2135,0
20231107,145900,250000345,2135,2135,2135,2135,140
20231107,145800,249701445,2140,2140,2140,2140,0
20231107,145700,249701445,2140,2140,2140,2140,0
20231107,145600,249701445,2140,2140,2140,2140,0
20231107,145500,249701445,2140,2140,2140,2140,0
20231107,145400,249701445,2140,2140,2140,2140,0
20231107,145300,249701445,2140,2140,2140,2140,0
20231107,145200,249701445,2140,2140,2140,2140,0
20231107,145100,249701445,2140,2140,2140,2140,0
20231107,145000,249701445,2140,2140,2140,2140,0
20231107,144900,249701445,2140,2140,2140,2140,0
20231107,144800,249701445,2140,2140,2140,2140,0
20231107,144700,249701445,2140,2135,2140,2135,30
20231107,144600,249637385,2135,2135,2135,2135,200
20231107,144500,249210385,2130,2130,2130,2130,1
20231107,144400,249208255,2135,2135,2135,2135,0
20231107,144300,249208255,2135,2135,2135,2135,0
20231107,144200,249208255,2135,2135,2135,2135,1
20231107,144100,249206120,2135,2135,2135,2135,0
20231107,144000,249206120,2135,2135,2135,2135,0
20231107,143900,249206120,2135,2135,2135,2135,0
20231107,143800,249206120,2135,2135,2135,2135,0
20231107,143700,249206120,2135,2135,2135,2135,0
20231107,143600,249206120,2135,2135,2135,2135,0
20231107,143500,249206120,2135,2135,2135,2135,1
20231107,143400,249203985,2135,2135,2135,2135,0
20231107,143300,249203985,2135,2135,2135,2135,0
20231107,143200,249203985,2135,2135,2135,2135,0
20231107,143100,249203985,2135,2135,2135,2135,0
20231107,143000,249203985,2135,2135,2135,2135,1
20231107,142900,249201850,2130,2130,2130,2130,0
20231107,142800,249201850,2130,2130,2130,2130,0
20231107,142700,249201850,2130,2130,2130,2130,0
20231107,142600,249201850,2130,2130,2130,2130,0
20231107,142500,249201850,2130,2130,2130,2130,0
20231107,142400,249201850,2130,2130,2130,2130,0
20231107,142300,249201850,2130,2130,2130,2130,0
20231107,142200,249201850,2130,2130,2130,2130,0
20231107,142100,249201850,2130,2135,2135,2130,2118
20231107,142000,244690010,2140,2140,2140,2140,0
20231107,141900,244690010,2140,2140,2140,2140,0
20231107,141800,244690010,2140,2140,2140,2140,0
20231107,141700,244690010,2140,2140,2140,2140,0
20231107,141600,244690010,2140,2140,2140,2140,0
20231107,141500,244690010,2140,2140,2140,2140,1
20231107,141400,244687870,2130,2130,2130,2130,0
20231107,141300,244687870,2130,2130,2130,2130,0
20231107,141200,244687870,2130,2130,2130,2130,0
20231107,141100,244687870,2130,2130,2130,2130,1
20231107,141000,244685740,2140,2140,2140,2140,0
20231107,140900,244685740,2140,2140,2140,2140,0
20231107,140800,244685740,2140,2140,2140,2140,0
20231107,140700,244685740,2140,2140,2140,2140,0
20231107,140600,244685740,2140,2140,2140,2140,1
20231107,140500,244683600,2130,2130,2130,2130,0
20231107,140400,244683600,2130,2130,2130,2130,1
20231107,140300,244681470,2140,2140,2140,2140,0
20231107,140200,244681470,2140,2140,2140,2140,10
20231107,140100,244660070,2130,2130,2130,2130,0
20231107,140000,244660070,2130,2135,2135,2130,651
20231107,135900,243270420,2140,2140,2140,2140,0
20231107,135800,243270420,2140,2140,2140,2140,0
20231107,135700,243270420,2140,2140,2140,2140,0
20231107,135600,243270420,2140,2140,2140,2140,0
20231107,135500,243270420,2140,2140,2140,2140,0
20231107,135400,243270420,2140,2140,2140,2140,2
20231107,135300,243266140,2135,2135,2135,2135,0
20231107,135200,243266140,2135,2135,2135,2135,0
20231107,135100,243266140,2135,2135,2135,2135,0
20231107,135000,243266140,2135,2135,2135,2135,0
20231107,134900,243266140,2135,2135,2135,2135,0
20231107,134800,243266140,2135,2135,2135,2135,0
20231107,134700,243266140,2135,2135,2135,2135,0
20231107,134600,243266140,2135,2135,2135,2135,0
20231107,134500,243266140,2135,2135,2135,2135,0
20231107,134400,243266140,2135,2135,2135,2135,55
20231107,134300,243148715,2135,2135,2135,2135,0
20231107,134200,243148715,2135,2135,2135,2135,0
20231107,134100,243148715,2135,2135,2135,2135,0
20231107,134000,243148715,2135,2135,2135,2135,0
20231107,133900,243148715,2135,2135,2135,2135,0
20231107,133800,243148715,2135,2135,2135,2135,0
20231107,133700,243148715,2135,2135,2135,2135,0
20231107,133600,243148715,2135,2135,2135,2135,0
20231107,133500,243148715,2135,2135,2135,2135,0
20231107,133400,243148715,2135,2135,2135,2135,0
20231107,133300,243148715,2135,2135,2135,2135,0
20231107,133200,243148715,2135,2135,2135,2135,0
20231107,133100,243148715,2135,2145,2145,2135,1381
20231107,133000,240192745,2145,2145,2145,2145,0
20231107,132900,240192745,2145,2145,2145,2145,0
20231107,132800,240192745,2145,2145,2145,2145,0
20231107,132700,240192745,2145,2145,2145,2145,0
20231107,132600,240192745,2145,2145,2145,2145,0
20231107,132500,240192745,2145,2145,2145,2145,0
20231107,132400,240192745,2145,2145,2145,2145,0
20231107,132300,240192745,2145,2145,2145,2145,0
20231107,132200,240192745,2145,2145,2145,2145,6
20231107,132100,240179875,2145,2145,2145,2145,370
20231107,132000,239386225,2150,2150,2150,2150,0
20231107,131900,239386225,2150,2150,2150,2150,0
20231107,131800,239386225,2150,2150,2150,2150,0
20231107,131700,239386225,2150,2150,2150,2150,0
20231107,131600,239386225,2150,2150,2150,2150,0
20231107,131500,239386225,2150,2150,2150,2150,1000
20231107,131400,237236225,2150,2150,2150,2150,2106
20231107,131300,232708325,2150,2150,2150,2150,0
20231107,131200,232708325,2150,2150,2150,2150,4000
20231107,131100,224108325,2150,2150,2150,2150,0
20231107,131000,224108325,2150,2150,2150,2150,3000
20231107,130900,217658325,2150,2150,2150,2150,0
20231107,130800,217658325,2150,2150,2150,2150,0
20231107,130700,217658325,2150,2150,2150,2150,0
20231107,130600,217658325,2150,2150,2150,2150,0
20231107,130500,217658325,2150,2150,2150,2150,0
20231107,130400,217658325,2150,2150,2150,2150,0
20231107,130300,217658325,2150,2150,2150,2150,2000
20231107,130200,213358325,2155,2150,2155,2150,50
20231107,130100,213250625,2150,2150,2150,2150,897
20231107,130000,211322075,2150,2150,2150,2150,0
20231107,125900,211322075,2150,2150,2150,2150,3000
20231107,125800,204872075,2150,2150,2150,2150,0
20231107,125700,204872075,2150,2150,2150,2150,0
20231107,125600,204872075,2150,2150,2150,2150,0
20231107,125500,204872075,2150,2150,2150,2150,0
20231107,125400,204872075,2150,2150,2150,2150,0
20231107,125300,204872075,2150,2150,2150,2150,0
20231107,125200,204872075,2150,2150,2150,2150,0
20231107,125100,204872075,2150,2150,2150,2150,3100
20231107,125000,198207075,2150,2150,2150,2150,100
20231107,124900,197992075,2150,2150,2150,2150,0
20231107,124800,197992075,2150,2150,2150,2150,0
20231107,124700,197992075,2150,2150,2150,2150,0
20231107,124600,197992075,2150,2150,2150,2150,0
20231107,124500,197992075,2150,2150,2150,2150,0
20231107,124400,197992075,2150,2150,2150,2150,0
20231107,124300,197992075,2150,2150,2150,2150,0
20231107,124200,197992075,2150,2150,2150,2150,0
20231107,124100,197992075,2150,2150,2150,2150,0
20231107,124000,197992075,2150,2150,2150,2150,0
20231107,123900,197992075,2150,2150,2150,2150,0
20231107,123800,197992075,2150,2150,2150,2150,0
20231107,123700,197992075,2150,2150,2150,2150,0
20231107,123600,197992075,2150,2150,2150,2150,0
20231107,123500,197992075,2150,2150,2150,2150,0
20231107,123400,197992075,2150,2150,2150,2150,0
20231107,123300,197992075,2150,2150,2150,2150,0
20231107,123200,197992075,2150,2150,2150,2150,0
20231107,123100,197992075,2150,2150,2150,2150,0
20231107,123000,197992075,2150,2150,2150,2150,0
20231107,122900,197992075,2150,2150,2150,2150,0
20231107,122800,197992075,2150,2150,2150,2150,0
20231107,122700,197992075,2150,2150,2150,2150,0
20231107,122600,197992075,2150,2150,2150,2150,0
20231107,122500,197992075,2150,2150,2150,2150,0
20231107,122400,197992075,2150,2150,2150,2150,50
20231107,122300,197884575,2150,2150,2150,2150,100
20231107,122200,197669575,2150,2150,2150,2150,100
20231107,122100,197454575,2155,2155,2155,2155,0
20231107,122000,197454575,2155,2155,2155,2155,0
20231107,121900,197454575,2155,2155,2155,2155,1
20231107,121800,197452420,2150,2150,2150,2150,2096
20231107,121700,192946020,2150,2150,2150,2150,1300
20231107,121600,190151020,2150,2150,2150,2150,0
20231107,121500,190151020,2150,2150,2150,2150,0
20231107,121400,190151020,2150,2150,2150,2150,0
20231107,121300,190151020,2150,2150,2150,2150,0
20231107,121200,190151020,2150,2150,2150,2150,0
20231107,121100,190151020,2150,2150,2150,2150,0
20231107,121000,190151020,2150,2150,2150,2150,0
20231107,120900,190151020,2150,2150,2150,2150,0
20231107,120800,190151020,2150,2150,2150,2150,452
20231107,120700,189179220,2155,2155,2155,2155,0
20231107,120600,189179220,2155,2155,2155,2155,0
20231107,120500,189179220,2155,2155,2155,2155,0
20231107,120400,189179220,2155,2155,2155,2155,0
20231107,120300,189179220,2155,2155,2155,2155,0
20231107,120200,189179220,2155,2155,2155,2155,0
20231107,120100,189179220,2155,2155,2155,2155,1
20231107,120000,189177065,2160,2160,2160,2160,0
20231107,115900,189177065,2160,2160,2160,2160,0
20231107,115800,189177065,2160,2160,2160,2160,0
20231107,115700,189177065,2160,2160,2160,2160,0
20231107,115600,189177065,2160,2160,2160,2160,0
20231107,115500,189177065,2160,2160,2160,2160,0
20231107,115400,189177065,2160,2160,2160,2160,0
20231107,115300,189177065,2160,2160,2160,2160,0
20231107,115200,189177065,2160,2160,2160,2160,0
20231107,115100,189177065,2160,2160,2160,2160,0
20231107,115000,189177065,2160,2160,2160,2160,0
20231107,114900,189177065,2160,2160,2160,2160,0
20231107,114800,189177065,2160,2160,2160,2160,0
20231107,114700,189177065,2160,2160,2160,2160,0
20231107,114600,189177065,2160,2160,2160,2160,0
20231107,114500,189177065,2160,2160,2160,2160,0
20231107,114400,189177065,2160,2160,2160,2160,0
20231107,114300,189177065,2160,2160,2160,2160,0
20231107,114200,189177065,2160,2160,2160,2160,0
20231107,114100,189177065,2160,2160,2160,2160,1
20231107,114000,189174905,2155,2155,2155,2155,0
20231107,113900,189174905,2155,2155,2155,2155,0
20231107,113800,189174905,2155,2155,2155,2155,0
20231107,113700,189174905,2155,2155,2155,2155,0
20231107,113600,189174905,2155,2155,2155,2155,0
20231107,113500,189174905,2155,2155,2155,2155,0
20231107,113400,189174905,2155,2155,2155,2155,1
20231107,113300,189172750,2160,2160,2160,2160,0
20231107,113200,189172750,2160,2160,2160,2160,0
20231107,113100,189172750,2160,2160,2160,2160,0
20231107,113000,189172750,2160,2160,2160,2160,0
20231107,112900,189172750,2160,2160,2160,2160,0
20231107,112800,189172750,2160,2160,2160,2160,0
20231107,112700,189172750,2160,2160,2160,2160,0
20231107,112600,189172750,2160,2160,2160,2160,1
20231107,112500,189170590,2160,2160,2160,2160,0
20231107,112400,189170590,2160,2160,2160,2160,0
20231107,112300,189170590,2160,2160,2160,2160,1
20231107,112200,189168430,2150,2150,2150,2150,0
20231107,112100,189168430,2150,2150,2150,2150,2002
20231107,112000,184864130,2160,2160,2160,2160,2000
20231107,111900,180544130,2160,2160,2160,2160,4
20231107,111800,180535490,2150,2150,2150,2150,0
20231107,111700,180535490,2150,2150,2150,2150,3000
20231107,111600,174085490,2150,2150,2150,2150,0
20231107,111500,174085490,2150,2150,2150,2150,0
20231107,111400,174085490,2150,2150,2150,2150,0
20231107,111300,174085490,2150,2150,2150,2150,0
20231107,111200,174085490,2150,2150,2150,2150,3000
20231107,111100,167635490,2150,2150,2150,2150,0
20231107,111000,167635490,2150,2150,2150,2150,0
20231107,110900,167635490,2150,2150,2150,2150,0
20231107,110800,167635490,2150,2150,2150,2150,2901
20231107,110700,161398340,2150,2150,2150,2150,3100
20231107,110600,154733340,2150,2150,2150,2150,0
20231107,110500,154733340,2150,2150,2150,2150,0
20231107,110400,154733340,2150,2150,2150,2150,0
20231107,110300,154733340,2150,2150,2150,2150,52
20231107,110200,154621540,2150,2150,2150,2150,2057
20231107,110100,150198990,2150,2150,2150,2150,0
20231107,110000,150198990,2150,2150,2150,2150,0
20231107,105900,150198990,2150,2150,2150,2150,891
20231107,105800,148283340,2150,2150,2150,2150,0
20231107,105700,148283340,2150,2150,2150,2150,0
20231107,105600,148283340,2150,2150,2150,2150,0
20231107,105500,148283340,2150,2150,2150,2150,171
20231107,105400,147915690,2150,2150,2150,2150,60
20231107,105300,147786690,2150,2150,2150,2150,1769
20231107,105200,143983340,2150,2150,2150,2150,0
20231107,105100,143983340,2150,2150,2150,2150,0
20231107,105000,143983340,2150,2150,2150,2150,0
20231107,104900,143983340,2150,2150,2150,2150,0
20231107,104800,143983340,2150,2150,2150,2150,3000
20231107,104700,137533340,2150,2150,2150,2150,4430
20231107,104600,128008840,2150,2150,2150,2150,3152
20231107,104500,121232040,2150,2150,2150,2150,1418
20231107,104400,118183340,2150,2150,2150,2150,9838
20231107,104300,97031640,2150,2150,2150,2150,4162
20231107,104200,88083340,2150,2150,2150,2150,4970
20231107,104100,77397840,2150,2155,2155,2150,4030
20231107,104000,68733215,2150,2150,2150,2150,0
20231107,103900,68733215,2150,2150,2150,2150,0
20231107,103800,68733215,2150,2150,2150,2150,0
20231107,103700,68733215,2150,2150,2150,2150,0
20231107,103600,68733215,2150,2150,2150,2150,0
20231107,103500,68733215,2150,2150,2150,2150,0
20231107,103400,68733215,2150,2150,2150,2150,0
20231107,103300,68733215,2150,2150,2150,2150,0
20231107,103200,68733215,2150,2150,2150,2150,0
20231107,103100,68733215,2150,2150,2150,2150,3001
20231107,103000,62281065,2155,2155,2155,2155,0
20231107,102900,62281065,2155,2155,2155,2155,0
20231107,102800,62281065,2155,2155,2155,2155,0
20231107,102700,62281065,2155,2155,2155,2155,0
20231107,102600,62281065,2155,2155,2155,2155,0
20231107,102500,62281065,2155,2155,2155,2155,0
20231107,102400,62281065,2155,2155,2155,2155,0
20231107,102300,62281065,2155,2155,2155,2155,0
20231107,102200,62281065,2155,2155,2155,2155,5
20231107,102100,62270290,2150,2150,2150,2150,658
20231107,102000,60855590,2150,2150,2150,2150,0
20231107,101900,60855590,2150,2150,2150,2150,0
20231107,101800,60855590,2150,2150,2150,2150,79
20231107,101700,60685740,2140,2140,2140,2140,0
20231107,101600,60685740,2140,2140,2140,2140,0
20231107,101500,60685740,2140,2140,2140,2140,0
20231107,101400,60685740,2140,2140,2140,2140,0
20231107,101300,60685740,2140,2140,2140,2140,0
20231107,101200,60685740,2140,2140,2140,2140,0
20231107,101100,60685740,2140,2140,2140,2140,0
20231107,101000,60685740,2140,2135,2150,2135,5009
20231107,100900,49954410,2140,2140,2140,2140,0
20231107,100800,49954410,2140,2140,2140,2140,0
20231107,100700,49954410,2140,2140,2140,2140,0
20231107,100600,49954410,2140,2140,2140,2140,0
20231107,100500,49954410,2140,2140,2140,2140,0
20231107,100400,49954410,2140,2140,2140,2140,0
20231107,100300,49954410,2140,2140,2140,2140,0
20231107,100200,49954410,2140,2140,2140,2140,0
20231107,100100,49954410,2140,2140,2140,2140,0
20231107,100000,49954410,2140,2140,2140,2140,10
20231107,095900,49933010,2140,2140,2140,2140,0
20231107,095800,49933010,2140,2140,2140,2140,0
20231107,095700,49933010,2140,2140,2140,2140,0
20231107,095600,49933010,2140,2140,2140,2140,0
20231107,095500,49933010,2140,2140,2140,2140,0
20231107,095400,49933010,2140,2145,2145,2140,9506
20231107,095300,29590075,2145,2145,2145,2145,240
20231107,095200,29075275,2145,2145,2145,2145,0
20231107,095100,29075275,2145,2145,2145,2145,0
20231107,095000,29075275,2145,2145,2145,2145,0
20231107,094900,29075275,2145,2145,2145,2145,174
20231107,094800,28702045,2145,2145,2145,2145,0
20231107,094700,28702045,2145,2145,2145,2145,0
20231107,094600,28702045,2145,2145,2145,2145,0
20231107,094500,28702045,2145,2145,2145,2145,7
20231107,094400,28687030,2145,2145,2145,2145,576
20231107,094300,27451510,2150,2150,2150,2150,0
20231107,094200,27451510,2150,2150,2150,2150,0
20231107,094100,27451510,2150,2150,2150,2150,0
20231107,094000,27451510,2150,2150,2150,2150,0
20231107,093900,27451510,2150,2150,2150,2150,0
20231107,093800,27451510,2150,2150,2150,2150,0
20231107,093700,27451510,2150,2150,2150,2150,0
20231107,093600,27451510,2150,2150,2150,2150,0
20231107,093500,27451510,2150,2150,2150,2150,0
20231107,093400,27451510,2150,2150,2150,2150,1
20231107,093300,27449360,2150,2150,2150,2150,0
20231107,093200,27449360,2150,2150,2150,2150,0
20231107,093100,27449360,2150,2150,2150,2150,1
20231107,093000,27447210,2150,2150,2150,2150,0
20231107,092900,27447210,2150,2150,2150,2150,0
20231107,092800,27447210,2150,2150,2150,2150,0
20231107,092700,27447210,2150,2150,2150,2150,0
20231107,092600,27447210,2150,2150,2150,2150,1
20231107,092500,27445060,2145,2145,2145,2145,0
20231107,092400,27445060,2145,2145,2145,2145,0
20231107,092300,27445060,2145,2145,2145,2145,0
20231107,092200,27445060,2145,2145,2145,2145,0
20231107,092100,27445060,2145,2145,2145,2145,0
20231107,092000,27445060,2145,2145,2145,2145,0
20231107,091900,27445060,2145,2145,2145,2145,1298
20231107,091800,24660850,2145,2145,2145,2145,0
20231107,091700,24660850,2145,2145,2145,2145,0
20231107,091600,24660850,2145,2145,2145,2145,0
20231107,091500,24660850,2145,2145,2145,2145,0
20231107,091400,24660850,2145,2145,2145,2145,1033
20231107,091300,22445065,2145,2145,2145,2145,0
20231107,091200,22445065,2145,2145,2145,2145,50
20231107,091100,22337815,2145,2145,2145,2145,0
20231107,091000,22337815,2145,2145,2145,2140,7962
20231107,090900,5262025,2150,2150,2150,2150,1821
20231107,090800,1346875,2155,2155,2155,2155,625
20231107,090700,0,2160,2160,2160,2160,0
20231107,090600,0,2160,2160,2160,2160,0
20231107,090500,0,2160,2160,2160,2160,0
20231107,090400,0,2160,2160,2160,2160,0
20231107,090300,0,2160,2160,2160,2160,0
20231107,090200,0,2160,2160,2160,2160,0
20231107,090100,0,2160,2160,2160,2160,0
20231107,090000,0,2160,2160,2160,2160,0