KissMeData/069540/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194500,2000015945,2440,2440,2440,2440,17990
20231102,194400,2000015945,2440,2440,2440,2440,0
20231102,194300,2000015945,2440,2440,2440,2440,0
20231102,194200,2000015945,2440,2440,2440,2440,0
20231102,194100,2000015945,2440,2440,2440,2440,0
20231102,194000,2000015945,2440,2440,2440,2440,0
20231102,193900,2000015945,2440,2440,2440,2440,0
20231102,193800,2000015945,2440,2440,2440,2440,0
20231102,193700,2000015945,2440,2440,2440,2440,0
20231102,193600,2000015945,2440,2440,2440,2440,0
20231102,193500,2000015945,2440,2440,2440,2440,0
20231102,193400,2000015945,2440,2440,2440,2440,0
20231102,193300,2000015945,2440,2440,2440,2440,0
20231102,193200,2000015945,2440,2440,2440,2440,0
20231102,193100,2000015945,2440,2440,2440,2440,0
20231102,193000,2000015945,2440,2440,2440,2440,0
20231102,192900,2000015945,2440,2440,2440,2440,0
20231102,192800,2000015945,2440,2440,2440,2440,0
20231102,192700,2000015945,2440,2440,2440,2440,0
20231102,192600,2000015945,2440,2440,2440,2440,0
20231102,192500,2000015945,2440,2440,2440,2440,0
20231102,192400,2000015945,2440,2440,2440,2440,0
20231102,192300,2000015945,2440,2440,2440,2440,0
20231102,192200,2000015945,2440,2440,2440,2440,0
20231102,192100,2000015945,2440,2440,2440,2440,0
20231102,192000,2000015945,2440,2440,2440,2440,0
20231102,191900,2000015945,2440,2440,2440,2440,0
20231102,191800,2000015945,2440,2440,2440,2440,0
20231102,191700,2000015945,2440,2440,2440,2440,0
20231102,191600,2000015945,2440,2440,2440,2440,0
20231102,191500,2000015945,2440,2440,2440,2440,17990
20231102,191400,2000015945,2440,2440,2440,2440,0
20231102,191300,2000015945,2440,2440,2440,2440,0
20231102,191200,2000015945,2440,2440,2440,2440,0
20231102,191100,2000015945,2440,2440,2440,2440,0
20231102,191000,2000015945,2440,2440,2440,2440,0
20231102,190900,2000015945,2440,2440,2440,2440,0
20231102,190800,2000015945,2440,2440,2440,2440,0
20231102,190700,2000015945,2440,2440,2440,2440,0
20231102,190600,2000015945,2440,2440,2440,2440,0
20231102,190500,2000015945,2440,2440,2440,2440,0
20231102,190400,2000015945,2440,2440,2440,2440,0
20231102,190300,2000015945,2440,2440,2440,2440,0
20231102,190200,2000015945,2440,2440,2440,2440,0
20231102,190100,2000015945,2440,2440,2440,2440,0
20231102,190000,2000015945,2440,2440,2440,2440,0
20231102,185900,2000015945,2440,2440,2440,2440,0
20231102,185800,2000015945,2440,2440,2440,2440,0
20231102,185700,2000015945,2440,2440,2440,2440,0
20231102,185600,2000015945,2440,2440,2440,2440,0
20231102,185500,2000015945,2440,2440,2440,2440,0
20231102,185400,2000015945,2440,2440,2440,2440,0
20231102,185300,2000015945,2440,2440,2440,2440,0
20231102,185200,2000015945,2440,2440,2440,2440,0
20231102,185100,2000015945,2440,2440,2440,2440,0
20231102,185000,2000015945,2440,2440,2440,2440,0
20231102,184900,2000015945,2440,2440,2440,2440,0
20231102,184800,2000015945,2440,2440,2440,2440,0
20231102,184700,2000015945,2440,2440,2440,2440,0
20231102,184600,2000015945,2440,2440,2440,2440,0
20231102,184500,2000015945,2440,2440,2440,2440,17990
20231102,184400,2000015945,2440,2440,2440,2440,0
20231102,184300,2000015945,2440,2440,2440,2440,0
20231102,184200,2000015945,2440,2440,2440,2440,0
20231102,184100,2000015945,2440,2440,2440,2440,0
20231102,184000,2000015945,2440,2440,2440,2440,0
20231102,183900,2000015945,2440,2440,2440,2440,0
20231102,183800,2000015945,2440,2440,2440,2440,0
20231102,183700,2000015945,2440,2440,2440,2440,0
20231102,183600,2000015945,2440,2440,2440,2440,0
20231102,183500,2000015945,2440,2440,2440,2440,0
20231102,183400,2000015945,2440,2440,2440,2440,0
20231102,183300,2000015945,2440,2440,2440,2440,0
20231102,183200,2000015945,2440,2440,2440,2440,0
20231102,183100,2000015945,2440,2440,2440,2440,0
20231102,183000,2000015945,2440,2440,2440,2440,0
20231102,182900,2000015945,2440,2440,2440,2440,0
20231102,182800,2000015945,2440,2440,2440,2440,0
20231102,182700,2000015945,2440,2440,2440,2440,0
20231102,182600,2000015945,2440,2440,2440,2440,0
20231102,182500,2000015945,2440,2440,2440,2440,0
20231102,182400,2000015945,2440,2440,2440,2440,0
20231102,182300,2000015945,2440,2440,2440,2440,0
20231102,182200,2000015945,2440,2440,2440,2440,0
20231102,182100,2000015945,2440,2440,2440,2440,0
20231102,182000,2000015945,2440,2440,2440,2440,0
20231102,181900,2000015945,2440,2440,2440,2440,0
20231102,181800,2000015945,2440,2440,2440,2440,0
20231102,181700,2000015945,2440,2440,2440,2440,0
20231102,181600,2000015945,2440,2440,2440,2440,0
20231102,181500,2000015945,2440,2440,2440,2440,17990
20231102,181400,2000015945,2440,2440,2440,2440,0
20231102,181300,2000015945,2440,2440,2440,2440,0
20231102,181200,2000015945,2440,2440,2440,2440,0
20231102,181100,2000015945,2440,2440,2440,2440,0
20231102,181000,2000015945,2440,2440,2440,2440,0
20231102,180900,2000015945,2440,2440,2440,2440,0
20231102,180800,2000015945,2440,2440,2440,2440,0
20231102,180700,2000015945,2440,2440,2440,2440,0
20231102,180600,2000015945,2440,2440,2440,2440,0
20231102,180500,2000015945,2440,2440,2440,2440,0
20231102,180400,2000015945,2440,2440,2440,2440,0
20231102,180300,2000015945,2440,2440,2440,2440,0
20231102,180200,2000015945,2440,2440,2440,2440,0
20231102,180100,2000015945,2440,2440,2440,2440,0
20231102,180000,2000015945,2440,2440,2440,2440,0
20231102,175900,2000015945,2440,2440,2440,2440,0
20231102,175800,2000015945,2440,2440,2440,2440,0
20231102,175700,2000015945,2440,2440,2440,2440,0
20231102,175600,2000015945,2440,2440,2440,2440,0
20231102,175500,2000015945,2440,2440,2440,2440,0
20231102,175400,2000015945,2440,2440,2440,2440,0
20231102,175300,2000015945,2440,2440,2440,2440,0
20231102,175200,2000015945,2440,2440,2440,2440,0
20231102,175100,2000015945,2440,2440,2440,2440,0
20231102,175000,2000015945,2440,2440,2440,2440,0
20231102,174900,2000015945,2440,2440,2440,2440,0
20231102,174800,2000015945,2440,2440,2440,2440,0
20231102,174700,2000015945,2440,2440,2440,2440,0
20231102,174600,2000015945,2440,2440,2440,2440,0
20231102,174500,2000015945,2440,2440,2440,2440,17990
20231102,174400,2000015945,2440,2440,2440,2440,0
20231102,174300,2000015945,2440,2440,2440,2440,0
20231102,174200,2000015945,2440,2440,2440,2440,0
20231102,174100,2000015945,2440,2440,2440,2440,0
20231102,174000,2000015945,2440,2440,2440,2440,0
20231102,173900,2000015945,2440,2440,2440,2440,0
20231102,173800,2000015945,2440,2440,2440,2440,0
20231102,173700,2000015945,2440,2440,2440,2440,0
20231102,173600,2000015945,2440,2440,2440,2440,0
20231102,173500,2000015945,2440,2440,2440,2440,0
20231102,173400,2000015945,2440,2440,2440,2440,0
20231102,173300,2000015945,2440,2440,2440,2440,0
20231102,173200,2000015945,2440,2440,2440,2440,0
20231102,173100,2000015945,2440,2440,2440,2440,0
20231102,173000,2000015945,2440,2440,2440,2440,0
20231102,172900,2000015945,2440,2440,2440,2440,0
20231102,172800,2000015945,2440,2440,2440,2440,0
20231102,172700,2000015945,2440,2440,2440,2440,0
20231102,172600,2000015945,2440,2440,2440,2440,0
20231102,172500,2000015945,2440,2440,2440,2440,0
20231102,172400,2000015945,2440,2440,2440,2440,0
20231102,172300,2000015945,2440,2440,2440,2440,0
20231102,172200,2000015945,2440,2440,2440,2440,0
20231102,172100,2000015945,2440,2440,2440,2440,0
20231102,172000,2000015945,2440,2440,2440,2440,0
20231102,171900,2000015945,2440,2440,2440,2440,0
20231102,171800,2000015945,2440,2440,2440,2440,0
20231102,171700,2000015945,2440,2440,2440,2440,0
20231102,171600,2000015945,2440,2440,2440,2440,0
20231102,171500,2000015945,2440,2440,2440,2440,17990
20231102,171400,2000015945,2440,2440,2440,2440,0
20231102,171300,2000015945,2440,2440,2440,2440,0
20231102,171200,2000015945,2440,2440,2440,2440,0
20231102,171100,2000015945,2440,2440,2440,2440,0
20231102,171000,2000015945,2440,2440,2440,2440,0
20231102,170900,2000015945,2440,2440,2440,2440,0
20231102,170800,2000015945,2440,2440,2440,2440,0
20231102,170700,2000015945,2440,2440,2440,2440,0
20231102,170600,2000015945,2440,2440,2440,2440,0
20231102,170500,2000015945,2440,2440,2440,2440,0
20231102,170400,2000015945,2440,2440,2440,2440,0
20231102,170300,2000015945,2440,2440,2440,2440,0
20231102,170200,2000015945,2440,2440,2440,2440,0
20231102,170100,2000015945,2440,2440,2440,2440,0
20231102,170000,2000015945,2440,2440,2440,2440,0
20231102,165900,2000015945,2440,2440,2440,2440,0
20231102,165800,2000015945,2440,2440,2440,2440,0
20231102,165700,2000015945,2440,2440,2440,2440,0
20231102,165600,2000015945,2440,2440,2440,2440,0
20231102,165500,2000015945,2440,2440,2440,2440,0
20231102,165400,2000015945,2440,2440,2440,2440,0
20231102,165300,2000015945,2440,2440,2440,2440,0
20231102,165200,2000015945,2440,2440,2440,2440,0
20231102,165100,2000015945,2440,2440,2440,2440,0
20231102,165000,2000015945,2440,2440,2440,2440,0
20231102,164900,2000015945,2440,2440,2440,2440,0
20231102,164800,2000015945,2440,2440,2440,2440,0
20231102,164700,2000015945,2440,2440,2440,2440,0
20231102,164600,2000015945,2440,2440,2440,2440,0
20231102,164500,2000015945,2440,2440,2440,2440,17990
20231102,164400,2000015945,2440,2440,2440,2440,0
20231102,164300,2000015945,2440,2440,2440,2440,0
20231102,164200,2000015945,2440,2440,2440,2440,0
20231102,164100,2000015945,2440,2440,2440,2440,0
20231102,164000,2000015945,2440,2440,2440,2440,0
20231102,163900,2000015945,2440,2440,2440,2440,0
20231102,163800,2000015945,2440,2440,2440,2440,0
20231102,163700,2000015945,2440,2440,2440,2440,0
20231102,163600,2000015945,2440,2440,2440,2440,0
20231102,163500,2000015945,2440,2440,2440,2440,0
20231102,163400,2000015945,2440,2440,2440,2440,0
20231102,163300,2000015945,2440,2440,2440,2440,0
20231102,163200,2000015945,2440,2440,2440,2440,0
20231102,163100,2000015945,2440,2440,2440,2440,0
20231102,163000,2000015945,2440,2440,2440,2440,0
20231102,162900,2000015945,2440,2440,2440,2440,0
20231102,162800,2000015945,2440,2440,2440,2440,0
20231102,162700,2000015945,2440,2440,2440,2440,0
20231102,162600,2000015945,2440,2440,2440,2440,0
20231102,162500,2000015945,2440,2440,2440,2440,0
20231102,162400,2000015945,2440,2440,2440,2440,0
20231102,162300,2000015945,2440,2440,2440,2440,0
20231102,162200,2000015945,2440,2440,2440,2440,0
20231102,162100,2000015945,2440,2440,2440,2440,0
20231102,162000,2000015945,2440,2440,2440,2440,0
20231102,161900,2000015945,2440,2440,2440,2440,0
20231102,161800,2000015945,2440,2440,2440,2440,0
20231102,161700,2000015945,2440,2440,2440,2440,0
20231102,161600,2000015945,2440,2440,2440,2440,0
20231102,161500,2000015945,2440,2440,2440,2440,17990
20231102,161400,2000015945,2440,2440,2440,2440,0
20231102,161300,2000015945,2440,2440,2440,2440,0
20231102,161200,2000015945,2440,2440,2440,2440,0
20231102,161100,2000015945,2440,2440,2440,2440,0
20231102,161000,2000015945,2440,2440,2440,2440,0
20231102,160900,2000015945,2440,2440,2440,2440,0
20231102,160800,2000015945,2440,2440,2440,2440,0
20231102,160700,2000015945,2440,2440,2440,2440,0
20231102,160600,2000015945,2440,2440,2440,2440,0
20231102,160500,2000015945,2440,2440,2440,2440,0
20231102,160400,2000015945,2440,2440,2440,2440,0
20231102,160300,2000015945,2440,2440,2440,2440,0
20231102,160200,2000015945,2440,2440,2440,2440,0
20231102,160100,2000015945,2440,2440,2440,2440,0
20231102,160000,2000015945,2440,2440,2440,2440,0
20231102,155900,2000015945,2440,2440,2440,2440,0
20231102,155800,2000015945,2440,2440,2440,2440,0
20231102,155700,2000015945,2440,2440,2440,2440,0
20231102,155600,2000015945,2440,2440,2440,2440,0
20231102,155500,2000015945,2440,2440,2440,2440,0
20231102,155400,2000015945,2440,2440,2440,2440,0
20231102,155300,2000015945,2440,2440,2440,2440,0
20231102,155200,2000015945,2440,2440,2440,2440,0
20231102,155100,2000015945,2440,2440,2440,2440,0
20231102,155000,2000015945,2440,2440,2440,2440,0
20231102,154900,2000015945,2440,2440,2440,2440,0
20231102,154800,2000015945,2440,2440,2440,2440,0
20231102,154700,2000015945,2440,2440,2440,2440,0
20231102,154600,2000015945,2440,2440,2440,2440,0
20231102,154500,2000015945,2440,2440,2440,2440,17990
20231102,154400,2000015945,2440,2440,2440,2440,0
20231102,154300,2000015945,2440,2440,2440,2440,0
20231102,154200,2000015945,2440,2440,2440,2440,0
20231102,154100,2000015945,2440,2440,2440,2440,0
20231102,154000,2000015945,2440,2440,2440,2440,0
20231102,153900,2000015945,2440,2440,2440,2440,0
20231102,153800,2000015945,2440,2440,2440,2440,0
20231102,153700,2000015945,2440,2440,2440,2440,0
20231102,153600,2000015945,2440,2440,2440,2440,0
20231102,153500,2000015945,2440,2440,2440,2440,0
20231102,153400,2000015945,2440,2440,2440,2440,0
20231102,153300,2000015945,2440,2440,2440,2440,0
20231102,153200,2000015945,2440,2440,2440,2440,0
20231102,153100,2000015945,2440,2440,2440,2440,0
20231102,153000,2000015945,2440,2440,2440,2440,17990
20231102,152900,1956120345,2445,2445,2445,2445,0
20231102,152800,1956120345,2445,2445,2445,2445,0
20231102,152700,1956120345,2445,2445,2445,2445,0
20231102,152600,1956120345,2445,2445,2445,2445,0
20231102,152500,1956120345,2445,2445,2445,2445,0
20231102,152400,1956120345,2445,2445,2445,2445,0
20231102,152300,1956120345,2445,2445,2445,2445,0
20231102,152200,1956120345,2445,2445,2445,2445,0
20231102,152100,1956120345,2445,2445,2445,2445,0
20231102,152000,1956120345,2445,2445,2445,2445,0
20231102,151900,1956120345,2445,2450,2450,2435,341
20231102,151800,1955286530,2430,2450,2450,2425,12570
20231102,151700,1924669245,2455,2470,2470,2455,3420
20231102,151600,1916261055,2470,2465,2475,2460,5194
20231102,151500,1903478680,2475,2480,2485,2470,3949
20231102,151400,1893710875,2485,2445,2485,2445,12022
20231102,151300,1864124890,2440,2445,2445,2440,49
20231102,151200,1864005270,2440,2445,2445,2440,558
20231102,151100,1862640965,2440,2440,2445,2435,1329
20231102,151000,1859400295,2445,2450,2450,2430,5719
20231102,150900,1845470420,2440,2440,2465,2440,1964
20231102,150800,1840667375,2440,2460,2465,2430,32481
20231102,150700,1761275140,2460,2465,2465,2460,1292
20231102,150600,1758092755,2460,2450,2460,2450,774
20231102,150500,1756191460,2450,2460,2460,2450,383
20231102,150400,1755250755,2455,2455,2455,2455,816
20231102,150300,1753247475,2460,2455,2460,2450,1348
20231102,150200,1749938285,2455,2455,2455,2455,910
20231102,150100,1747704235,2455,2455,2455,2450,4090
20231102,150000,1737680280,2455,2450,2455,2450,289
20231102,145900,1736972185,2450,2465,2465,2450,46458
20231102,145800,1622955455,2465,2460,2465,2460,1331
20231102,145700,1619675335,2460,2460,2460,2460,507
20231102,145600,1618428115,2465,2460,2465,2460,467
20231102,145500,1617279095,2460,2465,2465,2460,646
20231102,145400,1615689140,2465,2465,2465,2465,1095
20231102,145300,1612989965,2465,2465,2465,2465,3546
20231102,145200,1604249075,2465,2465,2465,2460,2618
20231102,145100,1597804620,2470,2470,2470,2460,2141
20231102,145000,1592526405,2470,2465,2470,2465,657
20231102,144900,1590905875,2465,2465,2465,2465,420
20231102,144800,1589870575,2465,2460,2470,2460,3712
20231102,144700,1580722785,2465,2465,2465,2465,1872
20231102,144600,1576108305,2465,2465,2465,2460,2065
20231102,144500,1571023440,2465,2465,2465,2465,429
20231102,144400,1569965955,2465,2465,2465,2465,446
20231102,144300,1568866565,2465,2465,2465,2465,461
20231102,144200,1567730200,2465,2465,2465,2465,942
20231102,144100,1565408170,2470,2465,2470,2465,32
20231102,144000,1565329190,2465,2465,2465,2465,434
20231102,143900,1564259380,2460,2465,2465,2460,885
20231102,143800,1562080075,2465,2460,2465,2460,492
20231102,143700,1560869405,2460,2460,2460,2455,482
20231102,143600,1559685315,2470,2465,2470,2460,1867
20231102,143500,1555087935,2460,2460,2460,2460,2290
20231102,143400,1549454535,2460,2460,2460,2460,532
20231102,143300,1548145815,2465,2460,2465,2460,93
20231102,143200,1547917030,2460,2460,2465,2460,707
20231102,143100,1546177310,2465,2460,2465,2460,744
20231102,143000,1544346820,2460,2455,2460,2455,1722
20231102,142900,1540111910,2460,2460,2460,2455,6239
20231102,142800,1524766065,2465,2465,2465,2465,486
20231102,142700,1523568075,2465,2470,2470,2465,1505
20231102,142600,1519857250,2465,2465,2465,2465,888
20231102,142500,1517668330,2465,2465,2465,2465,645
20231102,142400,1516078405,2470,2470,2470,2470,50
20231102,142300,1515954905,2465,2465,2465,2465,512
20231102,142200,1514692825,2470,2470,2470,2470,213
20231102,142100,1514166715,2470,2465,2470,2465,900
20231102,142000,1511946465,2465,2470,2470,2465,119
20231102,141900,1511652655,2470,2465,2470,2465,673
20231102,141800,1509993685,2470,2470,2470,2470,200
20231102,141700,1509499685,2470,2470,2470,2470,300
20231102,141600,1508758685,2470,2470,2470,2470,2065
20231102,141500,1503658135,2470,2475,2475,2470,498
20231102,141400,1502428040,2470,2470,2470,2470,414
20231102,141300,1501405460,2475,2470,2475,2470,566
20231102,141200,1500007390,2470,2470,2470,2470,425
20231102,141100,1498957640,2470,2470,2470,2470,467
20231102,141000,1497804150,2475,2470,2475,2470,434
20231102,140900,1496732165,2470,2470,2470,2470,530
20231102,140800,1495423065,2470,2470,2470,2470,558
20231102,140700,1494044805,2470,2465,2470,2465,679
20231102,140600,1492368520,2465,2465,2465,2465,525
20231102,140500,1491074395,2465,2465,2465,2465,489
20231102,140400,1489869010,2465,2465,2465,2465,529
20231102,140300,1488565025,2465,2465,2470,2465,858
20231102,140200,1486450050,2465,2465,2465,2465,54
20231102,140100,1486316940,2465,2465,2465,2465,7
20231102,140000,1486299685,2465,2465,2465,2465,548
20231102,135900,1484948865,2465,2465,2465,2465,439
20231102,135800,1483866730,2465,2465,2465,2465,408
20231102,135700,1482861010,2465,2465,2465,2460,1126
20231102,135600,1480088350,2465,2465,2465,2465,627
20231102,135500,1478542795,2470,2465,2470,2465,401
20231102,135400,1477554275,2465,2460,2465,2460,731
20231102,135300,1475752405,2460,2465,2465,2460,516
20231102,135200,1474482545,2455,2460,2460,2455,1838
20231102,135100,1469969735,2460,2465,2465,2460,5986
20231102,135000,1455237910,2465,2465,2465,2465,13
20231102,134900,1455205865,2465,2465,2465,2465,2166
20231102,134800,1449866675,2465,2470,2470,2465,1464
20231102,134700,1446257600,2480,2480,2480,2480,2632
20231102,134600,1439730240,2480,2475,2480,2475,410
20231102,134500,1438714940,2480,2480,2480,2475,1060
20231102,134400,1436088180,2480,2465,2510,2460,11527
20231102,134300,1407374445,2470,2460,2470,2460,130
20231102,134200,1407053485,2460,2465,2465,2460,1424
20231102,134100,1403545930,2460,2470,2470,2460,443
20231102,134000,1402455880,2460,2460,2460,2460,832
20231102,133900,1400409160,2460,2465,2465,2460,3289
20231102,133800,1392303200,2465,2470,2470,2465,128
20231102,133700,1391987170,2470,2460,2470,2455,6307
20231102,133600,1376474005,2460,2465,2470,2460,770
20231102,133500,1374578740,2460,2470,2470,2460,6668
20231102,133400,1358138015,2470,2470,2475,2470,528
20231102,133300,1356833355,2470,2480,2480,2470,1890
20231102,133200,1352162320,2485,2485,2485,2485,0
20231102,133100,1352162320,2485,2475,2485,2475,7
20231102,133000,1352144935,2470,2470,2485,2470,596
20231102,132900,1350666100,2470,2475,2475,2470,76
20231102,132800,1350478030,2470,2470,2470,2470,1910
20231102,132700,1345760330,2470,2480,2480,2470,3457
20231102,132600,1337204485,2480,2480,2480,2480,1
20231102,132500,1337202005,2480,2490,2490,2480,32
20231102,132400,1337122345,2480,2480,2480,2480,0
20231102,132300,1337122345,2480,2485,2485,2480,13
20231102,132200,1337090050,2480,2485,2485,2480,388
20231102,132100,1336126275,2485,2485,2485,2485,0
20231102,132000,1336126275,2485,2485,2485,2485,0
20231102,131900,1336126275,2485,2485,2485,2485,0
20231102,131800,1336126275,2485,2485,2485,2485,1191
20231102,131700,1333166640,2485,2485,2485,2480,46
20231102,131600,1333052345,2485,2480,2485,2480,13
20231102,131500,1333020100,2480,2475,2480,2475,32
20231102,131400,1332940770,2475,2480,2480,2475,34
20231102,131300,1332856480,2480,2485,2485,2480,32
20231102,131200,1332777070,2475,2470,2485,2470,304
20231102,131100,1332022650,2470,2480,2480,2470,7174
20231102,131000,1314274760,2480,2480,2480,2480,11
20231102,130900,1314247480,2480,2485,2485,2480,59
20231102,130800,1314100915,2485,2490,2490,2485,11
20231102,130700,1314073530,2480,2485,2485,2475,2299
20231102,130600,1308369965,2485,2485,2485,2485,0
20231102,130500,1308369965,2485,2485,2485,2485,0
20231102,130400,1308369965,2485,2485,2485,2485,0
20231102,130300,1308369965,2485,2485,2485,2485,0
20231102,130200,1308369965,2485,2485,2485,2485,311
20231102,130100,1307597130,2485,2485,2490,2485,64
20231102,130000,1307437990,2485,2490,2495,2485,546
20231102,125900,1306078435,2490,2490,2495,2490,240
20231102,125800,1305480830,2485,2490,2490,2485,119
20231102,125700,1305185075,2485,2485,2485,2485,9
20231102,125600,1305162710,2490,2490,2490,2485,66
20231102,125500,1304998415,2490,2480,2490,2480,3
20231102,125400,1304990965,2480,2485,2485,2480,66
20231102,125300,1304827010,2480,2480,2485,2480,768
20231102,125200,1302918870,2490,2480,2490,2480,128
20231102,125100,1302601350,2480,2495,2495,2480,12382
20231102,125000,1271847460,2495,2495,2495,2495,48
20231102,124900,1271727700,2495,2495,2510,2495,613
20231102,124800,1270193010,2495,2500,2500,2495,26
20231102,124700,1270128085,2500,2490,2500,2490,26
20231102,124600,1270063205,2490,2490,2495,2490,130
20231102,124500,1269739405,2490,2490,2495,2490,322
20231102,124400,1268937470,2490,2495,2495,2490,7
20231102,124300,1268920015,2490,2495,2495,2490,21
20231102,124200,1268867635,2490,2490,2490,2490,8
20231102,124100,1268847715,2490,2500,2505,2490,15
20231102,124000,1268810235,2485,2485,2485,2485,0
20231102,123900,1268810235,2485,2490,2490,2485,1157
20231102,123800,1265929850,2490,2495,2495,2490,3939
20231102,123700,1256114705,2495,2500,2505,2495,449
20231102,123600,1254990405,2495,2495,2495,2495,0
20231102,123500,1254990405,2495,2495,2495,2490,2547
20231102,123400,1248644875,2495,2500,2500,2495,8507
20231102,123300,1227383205,2500,2500,2505,2500,578
20231102,123200,1225937655,2500,2505,2505,2500,750
20231102,123100,1224059560,2505,2505,2505,2505,635
20231102,123000,1222468885,2505,2505,2505,2505,1
20231102,122900,1222466380,2505,2510,2510,2505,11
20231102,122800,1222438775,2500,2500,2500,2500,29
20231102,122700,1222366275,2500,2500,2500,2500,1006
20231102,122600,1219851275,2500,2505,2505,2500,522
20231102,122500,1218545225,2500,2510,2510,2500,19
20231102,122400,1218497625,2510,2505,2510,2505,12
20231102,122300,1218467560,2505,2510,2510,2505,113
20231102,122200,1218183975,2505,2510,2510,2505,1317
20231102,122100,1214879145,2505,2505,2510,2505,3885
20231102,122000,1205140625,2505,2510,2510,2505,226
20231102,121900,1204574295,2505,2505,2505,2505,207
20231102,121800,1204055760,2505,2505,2505,2500,639
20231102,121700,1202456445,2505,2505,2505,2505,0
20231102,121600,1202456445,2505,2505,2505,2500,1386
20231102,121500,1198985470,2505,2505,2510,2505,1210
20231102,121400,1195954370,2505,2510,2510,2505,88
20231102,121300,1195733530,2505,2505,2505,2505,197
20231102,121200,1195240045,2505,2505,2505,2505,92
20231102,121100,1195009585,2505,2505,2505,2505,24
20231102,121000,1194949465,2505,2505,2505,2500,3147
20231102,120900,1187067585,2505,2505,2505,2505,0
20231102,120800,1187067585,2505,2505,2505,2505,27
20231102,120700,1186999950,2500,2505,2505,2500,32
20231102,120600,1186919815,2505,2505,2505,2505,1016
20231102,120500,1184374735,2500,2500,2500,2500,0
20231102,120400,1184374735,2500,2510,2510,2500,1265
20231102,120300,1181204270,2505,2510,2510,2505,598
20231102,120200,1179703780,2510,2515,2515,2510,12
20231102,120100,1179673605,2515,2515,2515,2515,10
20231102,120000,1179648455,2510,2510,2515,2510,4
20231102,115900,1179638405,2510,2510,2515,2510,37
20231102,115800,1179545435,2510,2510,2515,2510,115
20231102,115700,1179256685,2510,2505,2515,2505,49
20231102,115600,1179133835,2500,2515,2515,2500,591
20231102,115500,1177652795,2510,2510,2510,2510,144
20231102,115400,1177291355,2500,2500,2500,2500,33
20231102,115300,1177208855,2500,2500,2500,2500,9
20231102,115200,1177186355,2500,2500,2500,2500,1380
20231102,115100,1173736355,2500,2510,2510,2500,505
20231102,115000,1172469245,2500,2500,2500,2500,10
20231102,114900,1172444245,2510,2510,2510,2500,1300
20231102,114800,1169181335,2510,2510,2510,2500,557
20231102,114700,1167783735,2500,2510,2515,2500,65
20231102,114600,1167620395,2510,2510,2510,2500,150
20231102,114500,1167245125,2510,2500,2520,2500,155
20231102,114400,1166855240,2500,2505,2505,2500,257
20231102,114300,1166211535,2505,2505,2505,2505,485
20231102,114200,1164996610,2505,2505,2515,2505,944
20231102,114100,1162628040,2505,2515,2525,2505,546
20231102,114000,1161251910,2505,2505,2505,2505,10
20231102,113900,1161226860,2505,2515,2520,2505,575
20231102,113800,1159780375,2505,2510,2510,2505,4048
20231102,113700,1149621450,2510,2515,2515,2510,128
20231102,113600,1149299640,2515,2510,2520,2505,428
20231102,113500,1148226865,2505,2515,2535,2505,5494
20231102,113400,1134354160,2510,2520,2520,2510,505
20231102,113300,1133084305,2520,2520,2530,2505,9603
20231102,113200,1108829710,2505,2510,2520,2505,2145
20231102,113100,1103430840,2505,2505,2515,2500,1440
20231102,113000,1099815000,2500,2505,2515,2500,3680
20231102,112900,1090580875,2505,2510,2510,2505,583
20231102,112800,1089118880,2505,2505,2515,2500,4538
20231102,112700,1077730780,2500,2495,2505,2495,798
20231102,112600,1075733445,2490,2495,2495,2490,111
20231102,112500,1075456550,2495,2495,2500,2495,65
20231102,112400,1075294370,2495,2495,2505,2490,2113
20231102,112300,1070005045,2490,2485,2500,2485,5947
20231102,112200,1055145040,2485,2495,2495,2485,1580
20231102,112100,1051203900,2485,2490,2495,2485,132
20231102,112000,1050875265,2485,2490,2490,2485,945
20231102,111900,1048522970,2490,2490,2490,2485,73
20231102,111800,1048341230,2490,2485,2490,2485,132
20231102,111700,1048012850,2485,2485,2485,2485,0
20231102,111600,1048012850,2485,2485,2485,2480,218
20231102,111500,1047471125,2485,2490,2490,2485,478
20231102,111400,1046280935,2490,2490,2495,2485,631
20231102,111300,1044707615,2480,2480,2480,2480,0
20231102,111200,1044707615,2480,2485,2485,2480,4061
20231102,111100,1034624945,2485,2485,2485,2485,38
20231102,111000,1034530515,2485,2495,2495,2485,425
20231102,110900,1033471700,2485,2485,2485,2485,5
20231102,110800,1033459275,2485,2485,2485,2485,940
20231102,110700,1031123375,2485,2495,2495,2485,402
20231102,110600,1030121010,2485,2495,2495,2485,64
20231102,110500,1029961440,2490,2490,2490,2485,16
20231102,110400,1029921605,2490,2495,2495,2490,12
20231102,110300,1029891670,2485,2485,2495,2485,610
20231102,110200,1028370510,2485,2485,2495,2485,1906
20231102,110100,1023616760,2485,2490,2490,2485,679
20231102,110000,1021929060,2490,2490,2490,2490,2
20231102,105900,1021924080,2485,2485,2485,2485,1
20231102,105800,1021921595,2485,2485,2490,2480,162
20231102,105700,1021518985,2485,2485,2485,2485,225
20231102,105600,1020959860,2485,2485,2490,2475,944
20231102,105500,1018614835,2475,2475,2480,2470,12920
20231102,105400,986666860,2475,2490,2500,2475,11993
20231102,105300,956882470,2490,2500,2500,2490,2327
20231102,105200,951076825,2495,2500,2500,2495,72
20231102,105100,950896885,2500,2495,2500,2495,695
20231102,105000,949159690,2495,2495,2495,2495,9
20231102,104900,949137235,2490,2500,2500,2490,496
20231102,104800,947897820,2500,2490,2500,2490,4
20231102,104700,947887850,2490,2490,2500,2490,292
20231102,104600,947160370,2495,2490,2500,2490,670
20231102,104500,945491545,2490,2495,2495,2490,3611
20231102,104400,936487605,2495,2495,2495,2495,910
20231102,104300,934217155,2495,2500,2505,2495,864
20231102,104200,932057270,2495,2495,2500,2490,1925
20231102,104100,927248610,2495,2495,2495,2490,178
20231102,104000,926804575,2490,2495,2495,2490,463
20231102,103900,925649665,2490,2480,2495,2480,2425
20231102,103800,919602095,2480,2490,2495,2480,2155
20231102,103700,914230825,2485,2490,2490,2480,1586
20231102,103600,910283135,2480,2480,2490,2470,2546
20231102,103500,903959225,2470,2480,2480,2470,110
20231102,103400,903686525,2470,2475,2475,2470,349
20231102,103300,902823540,2475,2475,2480,2475,327
20231102,103200,902014210,2475,2475,2475,2470,420
20231102,103100,900974890,2475,2475,2475,2475,1697
20231102,103000,896774815,2475,2475,2485,2475,646
20231102,102900,895172935,2475,2480,2485,2475,89
20231102,102800,894952385,2480,2475,2480,2475,267
20231102,102700,894290295,2475,2475,2475,2470,235
20231102,102600,893708765,2470,2470,2480,2470,15
20231102,102500,893671705,2470,2470,2475,2470,133
20231102,102400,893343180,2470,2470,2470,2470,584
20231102,102300,891900700,2470,2475,2480,2470,5428
20231102,102200,878450920,2470,2470,2470,2465,999
20231102,102100,875983425,2470,2470,2475,2465,411
20231102,102000,874967960,2465,2460,2470,2455,626
20231102,101900,873428240,2460,2455,2470,2455,2899
20231102,101800,866271890,2455,2455,2465,2455,536
20231102,101700,864953480,2455,2460,2470,2455,6856
20231102,101600,848076690,2460,2465,2465,2460,122
20231102,101500,847776060,2465,2455,2470,2455,5
20231102,101400,847763740,2465,2450,2465,2450,757
20231102,101300,845909025,2450,2455,2465,2450,7912
20231102,101200,826504470,2450,2460,2460,2450,3253
20231102,101100,818514900,2460,2465,2465,2445,17631
20231102,101000,775321140,2460,2460,2460,2460,0
20231102,100900,775321140,2460,2460,2460,2460,108
20231102,100800,775055460,2460,2460,2460,2460,220
20231102,100700,774514260,2470,2455,2470,2455,168
20231102,100600,774101015,2465,2470,2470,2465,9
20231102,100500,774078805,2470,2465,2470,2465,143
20231102,100400,773726180,2465,2465,2465,2450,4694
20231102,100300,762184520,2465,2465,2465,2465,1539
20231102,100200,758390885,2460,2460,2460,2460,77
20231102,100100,758201465,2450,2460,2460,2450,1304
20231102,100000,755000355,2460,2460,2460,2460,2
20231102,095900,754995435,2460,2460,2460,2460,79
20231102,095800,754801095,2460,2470,2470,2460,1281
20231102,095700,751638165,2480,2460,2480,2445,6084
20231102,095600,736714315,2465,2465,2465,2465,2912
20231102,095500,729536235,2465,2465,2465,2465,1248
20231102,095400,726459915,2465,2465,2465,2465,649
20231102,095300,724860130,2480,2470,2485,2465,2158
20231102,095200,719523100,2465,2475,2480,2465,103
20231102,095100,719267720,2465,2465,2465,2465,22
20231102,095000,719213490,2465,2465,2465,2465,189
20231102,094900,718747605,2485,2470,2485,2470,1358
20231102,094800,715382635,2480,2480,2480,2480,1745
20231102,094700,711055035,2480,2455,2480,2455,2988
20231102,094600,703671195,2455,2460,2465,2450,2680
20231102,094500,697082160,2450,2475,2485,2445,5441
20231102,094400,683735910,2490,2465,2490,2455,9449
20231102,094300,660443015,2465,2470,2470,2460,795
20231102,094200,658482985,2470,2460,2470,2460,1622
20231102,094100,654477695,2475,2450,2475,2440,4166
20231102,094000,644226670,2450,2480,2480,2430,27643
20231102,093900,576492005,2470,2480,2480,2470,2312
20231102,093800,570779015,2480,2480,2480,2480,127
20231102,093700,570464055,2480,2485,2490,2480,246
20231102,093600,569852700,2485,2485,2485,2485,24
20231102,093500,569793060,2480,2480,2480,2480,210
20231102,093400,569272260,2480,2470,2480,2470,47
20231102,093300,569155730,2470,2465,2475,2465,770
20231102,093200,567252635,2460,2465,2475,2460,12216
20231102,093100,537163205,2465,2480,2485,2465,3035
20231102,093000,529663355,2480,2485,2490,2480,5868
20231102,092900,515103460,2490,2490,2490,2485,1121
20231102,092800,512317005,2490,2495,2520,2490,10776
20231102,092700,485217490,2485,2485,2500,2485,362
20231102,092600,484317865,2485,2505,2505,2485,518
20231102,092500,483023350,2510,2495,2510,2495,2756
20231102,092400,476122220,2505,2490,2515,2490,6162
20231102,092300,460700100,2480,2480,2500,2480,1237
20231102,092200,457611925,2480,2480,2495,2475,2905
20231102,092100,450396915,2480,2480,2500,2480,1858
20231102,092000,445759830,2480,2475,2500,2475,2719
20231102,091900,438988205,2475,2480,2505,2470,3516
20231102,091800,430254125,2480,2480,2485,2480,1547
20231102,091700,426417490,2500,2490,2505,2480,9483
20231102,091600,402829025,2485,2510,2510,2485,11453
20231102,091500,374206570,2510,2485,2510,2480,13486
20231102,091400,340611385,2485,2455,2490,2455,6744
20231102,091300,323889430,2470,2440,2470,2440,2339
20231102,091200,318159450,2440,2455,2455,2440,849
20231102,091100,316080350,2450,2460,2460,2450,1038
20231102,091000,313531750,2460,2445,2460,2445,8643
20231102,090900,292399375,2445,2465,2465,2425,19294
20231102,090800,245118610,2470,2460,2475,2460,2613
20231102,090700,238673640,2460,2425,2460,2420,5379
20231102,090600,225546950,2430,2415,2430,2415,4347
20231102,090500,215027360,2420,2415,2425,2410,2985
20231102,090400,207811485,2415,2465,2465,2415,18611
20231102,090300,162372120,2460,2480,2485,2460,24400
20231102,090200,102055230,2480,2500,2505,2480,9015
20231102,090100,79583305,2495,2500,2505,2490,8763
20231102,090000,57713785,2490,2485,2500,2480,19533