KissMeData/294140/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,205800,1281468060,2155,2155,2155,2155,977
20231102,205700,1281468060,2155,2155,2155,2155,0
20231102,205600,1281468060,2155,2155,2155,2155,0
20231102,205500,1281468060,2155,2155,2155,2155,0
20231102,205400,1281468060,2155,2155,2155,2155,0
20231102,205300,1281468060,2155,2155,2155,2155,0
20231102,205200,1281468060,2155,2155,2155,2155,0
20231102,205100,1281468060,2155,2155,2155,2155,0
20231102,205000,1281468060,2155,2155,2155,2155,0
20231102,204900,1281468060,2155,2155,2155,2155,0
20231102,204800,1281468060,2155,2155,2155,2155,0
20231102,204700,1281468060,2155,2155,2155,2155,0
20231102,204600,1281468060,2155,2155,2155,2155,0
20231102,204500,1281468060,2155,2155,2155,2155,0
20231102,204400,1281468060,2155,2155,2155,2155,0
20231102,204300,1281468060,2155,2155,2155,2155,0
20231102,204200,1281468060,2155,2155,2155,2155,0
20231102,204100,1281468060,2155,2155,2155,2155,0
20231102,204000,1281468060,2155,2155,2155,2155,0
20231102,203900,1281468060,2155,2155,2155,2155,0
20231102,203800,1281468060,2155,2155,2155,2155,0
20231102,203700,1281468060,2155,2155,2155,2155,0
20231102,203600,1281468060,2155,2155,2155,2155,0
20231102,203500,1281468060,2155,2155,2155,2155,0
20231102,203400,1281468060,2155,2155,2155,2155,0
20231102,203300,1281468060,2155,2155,2155,2155,0
20231102,203200,1281468060,2155,2155,2155,2155,0
20231102,203100,1281468060,2155,2155,2155,2155,0
20231102,203000,1281468060,2155,2155,2155,2155,0
20231102,202900,1281468060,2155,2155,2155,2155,0
20231102,202800,1281468060,2155,2155,2155,2155,977
20231102,202700,1281468060,2155,2155,2155,2155,0
20231102,202600,1281468060,2155,2155,2155,2155,0
20231102,202500,1281468060,2155,2155,2155,2155,0
20231102,202400,1281468060,2155,2155,2155,2155,0
20231102,202300,1281468060,2155,2155,2155,2155,0
20231102,202200,1281468060,2155,2155,2155,2155,0
20231102,202100,1281468060,2155,2155,2155,2155,0
20231102,202000,1281468060,2155,2155,2155,2155,0
20231102,201900,1281468060,2155,2155,2155,2155,0
20231102,201800,1281468060,2155,2155,2155,2155,0
20231102,201700,1281468060,2155,2155,2155,2155,0
20231102,201600,1281468060,2155,2155,2155,2155,0
20231102,201500,1281468060,2155,2155,2155,2155,0
20231102,201400,1281468060,2155,2155,2155,2155,0
20231102,201300,1281468060,2155,2155,2155,2155,0
20231102,201200,1281468060,2155,2155,2155,2155,0
20231102,201100,1281468060,2155,2155,2155,2155,0
20231102,201000,1281468060,2155,2155,2155,2155,0
20231102,200900,1281468060,2155,2155,2155,2155,0
20231102,200800,1281468060,2155,2155,2155,2155,0
20231102,200700,1281468060,2155,2155,2155,2155,0
20231102,200600,1281468060,2155,2155,2155,2155,0
20231102,200500,1281468060,2155,2155,2155,2155,0
20231102,200400,1281468060,2155,2155,2155,2155,0
20231102,200300,1281468060,2155,2155,2155,2155,0
20231102,200200,1281468060,2155,2155,2155,2155,0
20231102,200100,1281468060,2155,2155,2155,2155,0
20231102,200000,1281468060,2155,2155,2155,2155,0
20231102,195900,1281468060,2155,2155,2155,2155,0
20231102,195800,1281468060,2155,2155,2155,2155,977
20231102,195700,1281468060,2155,2155,2155,2155,0
20231102,195600,1281468060,2155,2155,2155,2155,0
20231102,195500,1281468060,2155,2155,2155,2155,0
20231102,195400,1281468060,2155,2155,2155,2155,0
20231102,195300,1281468060,2155,2155,2155,2155,0
20231102,195200,1281468060,2155,2155,2155,2155,0
20231102,195100,1281468060,2155,2155,2155,2155,0
20231102,195000,1281468060,2155,2155,2155,2155,0
20231102,194900,1281468060,2155,2155,2155,2155,0
20231102,194800,1281468060,2155,2155,2155,2155,0
20231102,194700,1281468060,2155,2155,2155,2155,0
20231102,194600,1281468060,2155,2155,2155,2155,0
20231102,194500,1281468060,2155,2155,2155,2155,0
20231102,194400,1281468060,2155,2155,2155,2155,0
20231102,194300,1281468060,2155,2155,2155,2155,0
20231102,194200,1281468060,2155,2155,2155,2155,0
20231102,194100,1281468060,2155,2155,2155,2155,0
20231102,194000,1281468060,2155,2155,2155,2155,0
20231102,193900,1281468060,2155,2155,2155,2155,0
20231102,193800,1281468060,2155,2155,2155,2155,0
20231102,193700,1281468060,2155,2155,2155,2155,0
20231102,193600,1281468060,2155,2155,2155,2155,0
20231102,193500,1281468060,2155,2155,2155,2155,0
20231102,193400,1281468060,2155,2155,2155,2155,0
20231102,193300,1281468060,2155,2155,2155,2155,0
20231102,193200,1281468060,2155,2155,2155,2155,0
20231102,193100,1281468060,2155,2155,2155,2155,0
20231102,193000,1281468060,2155,2155,2155,2155,0
20231102,192900,1281468060,2155,2155,2155,2155,0
20231102,192800,1281468060,2155,2155,2155,2155,977
20231102,192700,1281468060,2155,2155,2155,2155,0
20231102,192600,1281468060,2155,2155,2155,2155,0
20231102,192500,1281468060,2155,2155,2155,2155,0
20231102,192400,1281468060,2155,2155,2155,2155,0
20231102,192300,1281468060,2155,2155,2155,2155,0
20231102,192200,1281468060,2155,2155,2155,2155,0
20231102,192100,1281468060,2155,2155,2155,2155,0
20231102,192000,1281468060,2155,2155,2155,2155,0
20231102,191900,1281468060,2155,2155,2155,2155,0
20231102,191800,1281468060,2155,2155,2155,2155,0
20231102,191700,1281468060,2155,2155,2155,2155,0
20231102,191600,1281468060,2155,2155,2155,2155,0
20231102,191500,1281468060,2155,2155,2155,2155,0
20231102,191400,1281468060,2155,2155,2155,2155,0
20231102,191300,1281468060,2155,2155,2155,2155,0
20231102,191200,1281468060,2155,2155,2155,2155,0
20231102,191100,1281468060,2155,2155,2155,2155,0
20231102,191000,1281468060,2155,2155,2155,2155,0
20231102,190900,1281468060,2155,2155,2155,2155,0
20231102,190800,1281468060,2155,2155,2155,2155,0
20231102,190700,1281468060,2155,2155,2155,2155,0
20231102,190600,1281468060,2155,2155,2155,2155,0
20231102,190500,1281468060,2155,2155,2155,2155,0
20231102,190400,1281468060,2155,2155,2155,2155,0
20231102,190300,1281468060,2155,2155,2155,2155,0
20231102,190200,1281468060,2155,2155,2155,2155,0
20231102,190100,1281468060,2155,2155,2155,2155,0
20231102,190000,1281468060,2155,2155,2155,2155,0
20231102,185900,1281468060,2155,2155,2155,2155,0
20231102,185800,1281468060,2155,2155,2155,2155,977
20231102,185700,1281468060,2155,2155,2155,2155,0
20231102,185600,1281468060,2155,2155,2155,2155,0
20231102,185500,1281468060,2155,2155,2155,2155,0
20231102,185400,1281468060,2155,2155,2155,2155,0
20231102,185300,1281468060,2155,2155,2155,2155,0
20231102,185200,1281468060,2155,2155,2155,2155,0
20231102,185100,1281468060,2155,2155,2155,2155,0
20231102,185000,1281468060,2155,2155,2155,2155,0
20231102,184900,1281468060,2155,2155,2155,2155,0
20231102,184800,1281468060,2155,2155,2155,2155,0
20231102,184700,1281468060,2155,2155,2155,2155,0
20231102,184600,1281468060,2155,2155,2155,2155,0
20231102,184500,1281468060,2155,2155,2155,2155,0
20231102,184400,1281468060,2155,2155,2155,2155,0
20231102,184300,1281468060,2155,2155,2155,2155,0
20231102,184200,1281468060,2155,2155,2155,2155,0
20231102,184100,1281468060,2155,2155,2155,2155,0
20231102,184000,1281468060,2155,2155,2155,2155,0
20231102,183900,1281468060,2155,2155,2155,2155,0
20231102,183800,1281468060,2155,2155,2155,2155,0
20231102,183700,1281468060,2155,2155,2155,2155,0
20231102,183600,1281468060,2155,2155,2155,2155,0
20231102,183500,1281468060,2155,2155,2155,2155,0
20231102,183400,1281468060,2155,2155,2155,2155,0
20231102,183300,1281468060,2155,2155,2155,2155,0
20231102,183200,1281468060,2155,2155,2155,2155,0
20231102,183100,1281468060,2155,2155,2155,2155,0
20231102,183000,1281468060,2155,2155,2155,2155,0
20231102,182900,1281468060,2155,2155,2155,2155,0
20231102,182800,1281468060,2155,2155,2155,2155,977
20231102,182700,1281468060,2155,2155,2155,2155,0
20231102,182600,1281468060,2155,2155,2155,2155,0
20231102,182500,1281468060,2155,2155,2155,2155,0
20231102,182400,1281468060,2155,2155,2155,2155,0
20231102,182300,1281468060,2155,2155,2155,2155,0
20231102,182200,1281468060,2155,2155,2155,2155,0
20231102,182100,1281468060,2155,2155,2155,2155,0
20231102,182000,1281468060,2155,2155,2155,2155,0
20231102,181900,1281468060,2155,2155,2155,2155,0
20231102,181800,1281468060,2155,2155,2155,2155,0
20231102,181700,1281468060,2155,2155,2155,2155,0
20231102,181600,1281468060,2155,2155,2155,2155,0
20231102,181500,1281468060,2155,2155,2155,2155,0
20231102,181400,1281468060,2155,2155,2155,2155,0
20231102,181300,1281468060,2155,2155,2155,2155,0
20231102,181200,1281468060,2155,2155,2155,2155,0
20231102,181100,1281468060,2155,2155,2155,2155,0
20231102,181000,1281468060,2155,2155,2155,2155,0
20231102,180900,1281468060,2155,2155,2155,2155,0
20231102,180800,1281468060,2155,2155,2155,2155,0
20231102,180700,1281468060,2155,2155,2155,2155,0
20231102,180600,1281468060,2155,2155,2155,2155,0
20231102,180500,1281468060,2155,2155,2155,2155,0
20231102,180400,1281468060,2155,2155,2155,2155,0
20231102,180300,1281468060,2155,2155,2155,2155,0
20231102,180200,1281468060,2155,2155,2155,2155,0
20231102,180100,1281468060,2155,2155,2155,2155,0
20231102,180000,1281468060,2155,2155,2155,2155,0
20231102,175900,1281468060,2155,2155,2155,2155,0
20231102,175800,1281468060,2155,2155,2155,2155,977
20231102,175700,1281468060,2155,2155,2155,2155,0
20231102,175600,1281468060,2155,2155,2155,2155,0
20231102,175500,1281468060,2155,2155,2155,2155,0
20231102,175400,1281468060,2155,2155,2155,2155,0
20231102,175300,1281468060,2155,2155,2155,2155,0
20231102,175200,1281468060,2155,2155,2155,2155,0
20231102,175100,1281468060,2155,2155,2155,2155,0
20231102,175000,1281468060,2155,2155,2155,2155,0
20231102,174900,1281468060,2155,2155,2155,2155,0
20231102,174800,1281468060,2155,2155,2155,2155,0
20231102,174700,1281468060,2155,2155,2155,2155,0
20231102,174600,1281468060,2155,2155,2155,2155,0
20231102,174500,1281468060,2155,2155,2155,2155,0
20231102,174400,1281468060,2155,2155,2155,2155,0
20231102,174300,1281468060,2155,2155,2155,2155,0
20231102,174200,1281468060,2155,2155,2155,2155,0
20231102,174100,1281468060,2155,2155,2155,2155,0
20231102,174000,1281468060,2155,2155,2155,2155,0
20231102,173900,1281468060,2155,2155,2155,2155,0
20231102,173800,1281468060,2155,2155,2155,2155,0
20231102,173700,1281468060,2155,2155,2155,2155,0
20231102,173600,1281468060,2155,2155,2155,2155,0
20231102,173500,1281468060,2155,2155,2155,2155,0
20231102,173400,1281468060,2155,2155,2155,2155,0
20231102,173300,1281468060,2155,2155,2155,2155,0
20231102,173200,1281468060,2155,2155,2155,2155,0
20231102,173100,1281468060,2155,2155,2155,2155,0
20231102,173000,1281468060,2155,2155,2155,2155,0
20231102,172900,1281468060,2155,2155,2155,2155,0
20231102,172800,1281468060,2155,2155,2155,2155,977
20231102,172700,1281468060,2155,2155,2155,2155,0
20231102,172600,1281468060,2155,2155,2155,2155,0
20231102,172500,1281468060,2155,2155,2155,2155,0
20231102,172400,1281468060,2155,2155,2155,2155,0
20231102,172300,1281468060,2155,2155,2155,2155,0
20231102,172200,1281468060,2155,2155,2155,2155,0
20231102,172100,1281468060,2155,2155,2155,2155,0
20231102,172000,1281468060,2155,2155,2155,2155,0
20231102,171900,1281468060,2155,2155,2155,2155,0
20231102,171800,1281468060,2155,2155,2155,2155,0
20231102,171700,1281468060,2155,2155,2155,2155,0
20231102,171600,1281468060,2155,2155,2155,2155,0
20231102,171500,1281468060,2155,2155,2155,2155,0
20231102,171400,1281468060,2155,2155,2155,2155,0
20231102,171300,1281468060,2155,2155,2155,2155,0
20231102,171200,1281468060,2155,2155,2155,2155,0
20231102,171100,1281468060,2155,2155,2155,2155,0
20231102,171000,1281468060,2155,2155,2155,2155,0
20231102,170900,1281468060,2155,2155,2155,2155,0
20231102,170800,1281468060,2155,2155,2155,2155,0
20231102,170700,1281468060,2155,2155,2155,2155,0
20231102,170600,1281468060,2155,2155,2155,2155,0
20231102,170500,1281468060,2155,2155,2155,2155,0
20231102,170400,1281468060,2155,2155,2155,2155,0
20231102,170300,1281468060,2155,2155,2155,2155,0
20231102,170200,1281468060,2155,2155,2155,2155,0
20231102,170100,1281468060,2155,2155,2155,2155,0
20231102,170000,1281468060,2155,2155,2155,2155,0
20231102,165900,1281468060,2155,2155,2155,2155,0
20231102,165800,1281468060,2155,2155,2155,2155,977
20231102,165700,1281468060,2155,2155,2155,2155,0
20231102,165600,1281468060,2155,2155,2155,2155,0
20231102,165500,1281468060,2155,2155,2155,2155,0
20231102,165400,1281468060,2155,2155,2155,2155,0
20231102,165300,1281468060,2155,2155,2155,2155,0
20231102,165200,1281468060,2155,2155,2155,2155,0
20231102,165100,1281468060,2155,2155,2155,2155,0
20231102,165000,1281468060,2155,2155,2155,2155,0
20231102,164900,1281468060,2155,2155,2155,2155,0
20231102,164800,1281468060,2155,2155,2155,2155,0
20231102,164700,1281468060,2155,2155,2155,2155,0
20231102,164600,1281468060,2155,2155,2155,2155,0
20231102,164500,1281468060,2155,2155,2155,2155,0
20231102,164400,1281468060,2155,2155,2155,2155,0
20231102,164300,1281468060,2155,2155,2155,2155,0
20231102,164200,1281468060,2155,2155,2155,2155,0
20231102,164100,1281468060,2155,2155,2155,2155,0
20231102,164000,1281468060,2155,2155,2155,2155,0
20231102,163900,1281468060,2155,2155,2155,2155,0
20231102,163800,1281468060,2155,2155,2155,2155,0
20231102,163700,1281468060,2155,2155,2155,2155,0
20231102,163600,1281468060,2155,2155,2155,2155,0
20231102,163500,1281468060,2155,2155,2155,2155,0
20231102,163400,1281468060,2155,2155,2155,2155,0
20231102,163300,1281468060,2155,2155,2155,2155,0
20231102,163200,1281468060,2155,2155,2155,2155,0
20231102,163100,1281468060,2155,2155,2155,2155,0
20231102,163000,1281468060,2155,2155,2155,2155,0
20231102,162900,1281468060,2155,2155,2155,2155,0
20231102,162800,1281468060,2155,2155,2155,2155,977
20231102,162700,1281468060,2155,2155,2155,2155,0
20231102,162600,1281468060,2155,2155,2155,2155,0
20231102,162500,1281468060,2155,2155,2155,2155,0
20231102,162400,1281468060,2155,2155,2155,2155,0
20231102,162300,1281468060,2155,2155,2155,2155,0
20231102,162200,1281468060,2155,2155,2155,2155,0
20231102,162100,1281468060,2155,2155,2155,2155,0
20231102,162000,1281468060,2155,2155,2155,2155,0
20231102,161900,1281468060,2155,2155,2155,2155,0
20231102,161800,1281468060,2155,2155,2155,2155,0
20231102,161700,1281468060,2155,2155,2155,2155,0
20231102,161600,1281468060,2155,2155,2155,2155,0
20231102,161500,1281468060,2155,2155,2155,2155,0
20231102,161400,1281468060,2155,2155,2155,2155,0
20231102,161300,1281468060,2155,2155,2155,2155,0
20231102,161200,1281468060,2155,2155,2155,2155,0
20231102,161100,1281468060,2155,2155,2155,2155,0
20231102,161000,1281468060,2155,2155,2155,2155,0
20231102,160900,1281468060,2155,2155,2155,2155,0
20231102,160800,1281468060,2155,2155,2155,2155,0
20231102,160700,1281468060,2155,2155,2155,2155,0
20231102,160600,1281468060,2155,2155,2155,2155,0
20231102,160500,1281468060,2155,2155,2155,2155,0
20231102,160400,1281468060,2155,2155,2155,2155,0
20231102,160300,1281468060,2155,2155,2155,2155,0
20231102,160200,1281468060,2155,2155,2155,2155,0
20231102,160100,1281468060,2155,2155,2155,2155,0
20231102,160000,1281468060,2155,2155,2155,2155,0
20231102,155900,1281468060,2155,2155,2155,2155,0
20231102,155800,1281468060,2155,2155,2155,2155,977
20231102,155700,1281468060,2155,2155,2155,2155,0
20231102,155600,1281468060,2155,2155,2155,2155,0
20231102,155500,1281468060,2155,2155,2155,2155,0
20231102,155400,1281468060,2155,2155,2155,2155,0
20231102,155300,1281468060,2155,2155,2155,2155,0
20231102,155200,1281468060,2155,2155,2155,2155,0
20231102,155100,1281468060,2155,2155,2155,2155,0
20231102,155000,1281468060,2155,2155,2155,2155,0
20231102,154900,1281468060,2155,2155,2155,2155,0
20231102,154800,1281468060,2155,2155,2155,2155,0
20231102,154700,1281468060,2155,2155,2155,2155,0
20231102,154600,1281468060,2155,2155,2155,2155,0
20231102,154500,1281468060,2155,2155,2155,2155,0
20231102,154400,1281468060,2155,2155,2155,2155,0
20231102,154300,1281468060,2155,2155,2155,2155,0
20231102,154200,1281468060,2155,2155,2155,2155,0
20231102,154100,1281468060,2155,2155,2155,2155,0
20231102,154000,1281468060,2155,2155,2155,2155,0
20231102,153900,1281468060,2155,2155,2155,2155,0
20231102,153800,1281468060,2155,2155,2155,2155,0
20231102,153700,1281468060,2155,2155,2155,2155,0
20231102,153600,1281468060,2155,2155,2155,2155,0
20231102,153500,1281468060,2155,2155,2155,2155,0
20231102,153400,1281468060,2155,2155,2155,2155,0
20231102,153300,1281468060,2155,2155,2155,2155,0
20231102,153200,1281468060,2155,2155,2155,2155,0
20231102,153100,1281468060,2155,2155,2155,2155,0
20231102,153000,1281468060,2155,2155,2155,2155,977
20231102,152900,1279362625,2165,2165,2165,2165,0
20231102,152800,1279362625,2165,2165,2165,2165,0
20231102,152700,1279362625,2165,2165,2165,2165,0
20231102,152600,1279362625,2165,2165,2165,2165,0
20231102,152500,1279362625,2165,2165,2165,2165,0
20231102,152400,1279362625,2165,2165,2165,2165,0
20231102,152300,1279362625,2165,2165,2165,2165,0
20231102,152200,1279362625,2165,2165,2165,2165,0
20231102,152100,1279362625,2165,2165,2165,2165,0
20231102,152000,1279362625,2165,2165,2165,2165,0
20231102,151900,1279362625,2165,2160,2165,2160,1387
20231102,151800,1276362770,2160,2160,2160,2160,673
20231102,151700,1274909090,2160,2170,2170,2160,1178
20231102,151600,1272359605,2165,2175,2175,2165,1147
20231102,151500,1269875280,2175,2165,2175,2165,2939
20231102,151400,1263488210,2165,2160,2165,2160,48
20231102,151300,1263384440,2160,2160,2170,2160,92
20231102,151200,1263185710,2160,2165,2165,2160,84
20231102,151100,1263004000,2165,2155,2165,2155,57
20231102,151000,1262880895,2165,2155,2165,2155,61
20231102,150900,1262749430,2160,2160,2160,2160,640
20231102,150800,1261367030,2160,2160,2170,2160,2495
20231102,150700,1255977820,2165,2160,2165,2160,169
20231102,150600,1255612235,2160,2160,2160,2160,1517
20231102,150500,1252335515,2160,2160,2160,2160,0
20231102,150400,1252335515,2160,2160,2165,2160,360
20231102,150300,1251557910,2155,2165,2165,2155,212
20231102,150200,1251100975,2170,2170,2170,2170,377
20231102,150100,1250282885,2170,2170,2170,2160,1833
20231102,150000,1246312635,2170,2170,2170,2160,1137
20231102,145900,1243855495,2175,2170,2175,2170,234
20231102,145800,1243347710,2170,2165,2170,2160,2222
20231102,145700,1238533360,2170,2170,2170,2170,674
20231102,145600,1237070780,2170,2175,2180,2170,1554
20231102,145500,1233690975,2175,2175,2175,2175,2565
20231102,145400,1228112100,2175,2175,2175,2175,130
20231102,145300,1227829350,2175,2175,2175,2175,30
20231102,145200,1227764100,2175,2175,2175,2175,121
20231102,145100,1227500925,2180,2180,2180,2180,210
20231102,145000,1227043125,2180,2180,2180,2180,273
20231102,144900,1226447985,2180,2180,2180,2180,31
20231102,144800,1226380405,2185,2180,2185,2180,298
20231102,144700,1225730755,2180,2175,2180,2175,394
20231102,144600,1224871985,2180,2180,2180,2180,468
20231102,144500,1223851745,2180,2180,2180,2180,38
20231102,144400,1223768905,2180,2180,2180,2180,1332
20231102,144300,1220865145,2180,2180,2185,2180,914
20231102,144200,1218871705,2185,2185,2185,2185,1435
20231102,144100,1215736230,2185,2180,2185,2180,1854
20231102,144000,1211685720,2180,2180,2180,2180,120
20231102,143900,1211424120,2180,2185,2185,2180,777
20231102,143800,1209728305,2185,2180,2190,2180,540
20231102,143700,1208550500,2185,2185,2185,2180,41
20231102,143600,1208461065,2175,2175,2190,2175,853
20231102,143500,1206594360,2185,2185,2185,2185,0
20231102,143400,1206594360,2185,2180,2185,2180,1422
20231102,143300,1203493700,2185,2190,2190,2185,177
20231102,143200,1203106900,2185,2185,2190,2185,187
20231102,143100,1202698290,2190,2190,2190,2185,271
20231102,143000,1202105200,2185,2180,2185,2180,339
20231102,142900,1201364785,2185,2180,2185,2180,83
20231102,142800,1201183840,2180,2180,2180,2180,30
20231102,142700,1201118440,2185,2185,2185,2185,2
20231102,142600,1201114070,2185,2180,2185,2175,359
20231102,142500,1200330675,2180,2180,2180,2180,2
20231102,142400,1200326315,2180,2180,2180,2180,1041
20231102,142300,1198056935,2175,2175,2175,2175,90
20231102,142200,1197861185,2175,2180,2180,2175,260
20231102,142100,1197294535,2180,2180,2180,2180,1
20231102,142000,1197292355,2180,2180,2180,2180,534
20231102,141900,1196128235,2175,2175,2175,2175,0
20231102,141800,1196128235,2175,2175,2175,2175,789
20231102,141700,1194412160,2170,2170,2170,2170,9
20231102,141600,1194392630,2170,2175,2175,2170,105
20231102,141500,1194164280,2175,2175,2175,2175,1
20231102,141400,1194162105,2175,2175,2175,2175,509
20231102,141300,1193055030,2175,2175,2175,2175,0
20231102,141200,1193055030,2175,2175,2175,2175,0
20231102,141100,1193055030,2175,2170,2175,2170,1594
20231102,141000,1189596045,2170,2170,2170,2170,50
20231102,140900,1189487545,2170,2170,2170,2170,7
20231102,140800,1189472355,2170,2170,2170,2170,0
20231102,140700,1189472355,2170,2170,2170,2170,300
20231102,140600,1188821355,2170,2170,2170,2170,1
20231102,140500,1188819185,2165,2165,2165,2165,110
20231102,140400,1188581035,2165,2165,2165,2165,0
20231102,140300,1188581035,2165,2165,2165,2165,97
20231102,140200,1188371030,2155,2155,2155,2155,122
20231102,140100,1188108120,2155,2155,2155,2155,0
20231102,140000,1188108120,2155,2155,2155,2155,0
20231102,135900,1188108120,2155,2165,2165,2155,444
20231102,135800,1187150910,2165,2160,2165,2160,106
20231102,135700,1186921945,2160,2160,2160,2160,0
20231102,135600,1186921945,2160,2160,2160,2160,1
20231102,135500,1186919785,2160,2160,2160,2160,1
20231102,135400,1186917625,2160,2165,2165,2160,5
20231102,135300,1186906820,2165,2165,2165,2165,89
20231102,135200,1186714135,2165,2150,2165,2150,91
20231102,135100,1186518470,2165,2160,2165,2150,101
20231102,135000,1186301255,2165,2160,2165,2160,62
20231102,134900,1186167330,2160,2155,2160,2155,5055
20231102,134800,1175248940,2155,2155,2155,2150,644
20231102,134700,1173861370,2155,2150,2155,2150,95
20231102,134600,1173657050,2150,2150,2150,2150,120
20231102,134500,1173399050,2150,2155,2155,2150,146
20231102,134400,1173084825,2155,2155,2155,2155,235
20231102,134300,1172578400,2155,2155,2155,2155,74
20231102,134200,1172418930,2155,2155,2155,2155,254
20231102,134100,1171871560,2155,2155,2155,2155,312
20231102,134000,1171199200,2160,2150,2160,2150,2
20231102,133900,1171194890,2155,2155,2155,2155,38
20231102,133800,1171113000,2155,2155,2155,2155,53
20231102,133700,1170998785,2155,2160,2160,2155,103
20231102,133600,1170776790,2150,2150,2160,2150,4
20231102,133500,1170768180,2160,2155,2160,2155,117
20231102,133400,1170516040,2160,2160,2160,2160,577
20231102,133300,1169269720,2160,2150,2160,2150,1016
20231102,133200,1167075970,2145,2155,2155,2145,6014
20231102,133100,1154151795,2155,2155,2155,2155,250
20231102,133000,1153613045,2155,2155,2155,2155,816
20231102,132900,1151854565,2155,2160,2160,2155,971
20231102,132800,1149761290,2160,2170,2170,2160,91
20231102,132700,1149564630,2170,2170,2170,2170,3
20231102,132600,1149558120,2170,2170,2170,2170,23
20231102,132500,1149508210,2170,2160,2170,2160,101
20231102,132400,1149290040,2160,2160,2160,2160,42
20231102,132300,1149199320,2160,2165,2165,2160,1703
20231102,132200,1145518405,2170,2170,2170,2170,52
20231102,132100,1145405565,2170,2170,2170,2170,204
20231102,132000,1144962885,2170,2165,2170,2160,268
20231102,131900,1144382420,2160,2160,2160,2160,0
20231102,131800,1144382420,2160,2160,2165,2160,440
20231102,131700,1143431770,2165,2170,2170,2165,154
20231102,131600,1143098120,2175,2175,2175,2175,0
20231102,131500,1143098120,2175,2170,2175,2170,60
20231102,131400,1142967915,2170,2170,2170,2170,107
20231102,131300,1142735725,2170,2170,2170,2170,781
20231102,131200,1141040955,2180,2180,2180,2180,2
20231102,131100,1141036595,2175,2180,2180,2175,3
20231102,131000,1141030065,2170,2170,2170,2170,81
20231102,130900,1140854295,2170,2170,2170,2170,0
20231102,130800,1140854295,2170,2170,2170,2170,0
20231102,130700,1140854295,2170,2170,2170,2170,0
20231102,130600,1140854295,2170,2170,2170,2170,81
20231102,130500,1140678525,2170,2170,2170,2170,464
20231102,130400,1139671645,2175,2175,2175,2175,848
20231102,130300,1137827245,2175,2175,2175,2175,36
20231102,130200,1137748945,2175,2175,2175,2175,617
20231102,130100,1136406970,2180,2175,2180,2175,626
20231102,130000,1135045375,2180,2180,2180,2180,0
20231102,125900,1135045375,2180,2180,2180,2180,2
20231102,125800,1135041015,2180,2180,2180,2180,0
20231102,125700,1135041015,2180,2175,2180,2175,2
20231102,125600,1135036660,2170,2185,2185,2170,172
20231102,125500,1134661895,2185,2185,2210,2185,3835
20231102,125400,1126234595,2185,2170,2185,2170,403
20231102,125300,1125357345,2170,2170,2170,2170,1873
20231102,125200,1121292935,2160,2160,2160,2160,0
20231102,125100,1121292935,2160,2160,2160,2160,81
20231102,125000,1121117975,2170,2160,2170,2160,4
20231102,124900,1121109325,2170,2170,2170,2170,377
20231102,124800,1120291235,2170,2165,2170,2165,59
20231102,124700,1120163480,2165,2160,2170,2160,4652
20231102,124600,1110098315,2160,2160,2160,2160,500
20231102,124500,1109018315,2160,2165,2170,2160,640
20231102,124400,1107634740,2170,2170,2170,2170,262
20231102,124300,1107066200,2170,2170,2170,2170,0
20231102,124200,1107066200,2170,2170,2170,2170,45
20231102,124100,1106968550,2170,2170,2175,2155,3392
20231102,124000,1099628130,2175,2175,2175,2175,250
20231102,123900,1099084380,2180,2185,2185,2175,216
20231102,123800,1098613880,2185,2185,2185,2185,102
20231102,123700,1098391010,2185,2185,2185,2185,20
20231102,123600,1098347310,2180,2190,2190,2180,2
20231102,123500,1098342940,2180,2170,2180,2170,2393
20231102,123400,1093136285,2170,2165,2170,2165,1134
20231102,123300,1090681170,2160,2160,2160,2160,9
20231102,123200,1090661730,2160,2165,2165,2160,113
20231102,123100,1090417100,2160,2160,2160,2160,0
20231102,123000,1090417100,2160,2160,2160,2160,91
20231102,122900,1090220540,2160,2160,2160,2160,2100
20231102,122800,1085684540,2160,2170,2170,2155,4970
20231102,122700,1074939795,2170,2180,2180,2170,1083
20231102,122600,1072589455,2175,2175,2175,2175,150
20231102,122500,1072263205,2175,2175,2175,2175,428
20231102,122400,1071332305,2180,2180,2180,2180,310
20231102,122300,1070656505,2180,2180,2180,2180,0
20231102,122200,1070656505,2180,2180,2180,2180,104
20231102,122100,1070429785,2170,2170,2170,2170,343
20231102,122000,1069685475,2180,2180,2180,2170,15
20231102,121900,1069652905,2180,2175,2180,2170,1891
20231102,121800,1065542980,2175,2175,2175,2170,1529
20231102,121700,1062223605,2170,2175,2175,2170,312
20231102,121600,1061545055,2170,2170,2170,2170,457
20231102,121500,1060553365,2175,2175,2175,2175,92
20231102,121400,1060353265,2180,2180,2180,2180,411
20231102,121300,1059457285,2175,2175,2175,2175,194
20231102,121200,1059035335,2170,2180,2180,2170,1542
20231102,121100,1055689185,2180,2180,2180,2180,167
20231102,121000,1055325125,2180,2180,2180,2175,615
20231102,120900,1053986925,2185,2190,2190,2185,544
20231102,120800,1052796985,2190,2190,2190,2190,8
20231102,120700,1052779465,2195,2195,2195,2195,5
20231102,120600,1052768490,2190,2190,2190,2170,10244
20231102,120500,1030407745,2190,2190,2190,2190,12
20231102,120400,1030381465,2190,2190,2190,2190,0
20231102,120300,1030381465,2190,2190,2190,2190,106
20231102,120200,1030149325,2190,2195,2195,2190,434
20231102,120100,1029197150,2195,2185,2195,2185,527
20231102,120000,1028045385,2185,2190,2195,2185,2681
20231102,115900,1022186380,2195,2195,2195,2195,113
20231102,115800,1021938345,2200,2190,2200,2185,708
20231102,115700,1020386805,2185,2190,2190,2185,379
20231102,115600,1019558185,2200,2200,2200,2190,1565
20231102,115500,1016121045,2200,2200,2200,2200,584
20231102,115400,1014836245,2200,2200,2200,2200,703
20231102,115300,1013289645,2200,2195,2200,2195,1388
20231102,115200,1010239065,2195,2195,2195,2185,12387
20231102,115100,983141620,2200,2195,2200,2190,5513
20231102,115000,971061480,2195,2195,2205,2195,6305
20231102,114900,957199760,2195,2200,2200,2195,1395
20231102,114800,954131165,2200,2205,2205,2200,7692
20231102,114700,937204110,2205,2210,2210,2205,314
20231102,114600,936511140,2210,2210,2210,2210,111
20231102,114500,936265830,2210,2210,2210,2210,30
20231102,114400,936199530,2210,2210,2210,2210,505
20231102,114300,935083480,2220,2225,2225,2215,2251
20231102,114200,930089950,2225,2225,2225,2220,14621
20231102,114100,897572270,2230,2235,2235,2230,668
20231102,114000,896082045,2235,2240,2250,2225,1344
20231102,113900,893080610,2240,2250,2250,2235,6529
20231102,113800,878414800,2250,2235,2255,2235,3390
20231102,113700,870784885,2235,2245,2250,2220,7254
20231102,113600,854528340,2245,2230,2245,2230,21031
20231102,113500,807605195,2230,2225,2230,2220,1063
20231102,113400,805236915,2225,2225,2225,2225,1799
20231102,113300,801234140,2225,2220,2235,2220,5087
20231102,113200,789902855,2220,2205,2220,2205,5750
20231102,113100,777193735,2205,2195,2205,2195,892
20231102,113000,775231805,2195,2205,2210,2195,3407
20231102,112900,767708710,2205,2200,2210,2200,1947
20231102,112800,763417450,2200,2210,2210,2200,4235
20231102,112700,754098140,2210,2215,2215,2205,1219
20231102,112600,751402850,2215,2210,2225,2210,1822
20231102,112500,747364110,2210,2215,2215,2200,4978
20231102,112400,736361570,2225,2210,2225,2210,5664
20231102,112300,723843300,2205,2200,2205,2200,2278
20231102,112200,718824320,2200,2205,2205,2200,1678
20231102,112100,715124435,2205,2210,2210,2205,3301
20231102,112000,707832585,2210,2190,2210,2190,4445
20231102,111900,698075880,2195,2195,2195,2195,1171
20231102,111800,695505535,2205,2220,2240,2195,7894
20231102,111700,677925020,2220,2185,2240,2185,20000
20231102,111600,633844960,2185,2180,2185,2175,5260
20231102,111500,622376340,2175,2170,2175,2170,3204
20231102,111400,615415440,2170,2170,2170,2170,3856
20231102,111300,607047920,2165,2155,2165,2155,4406
20231102,111200,597527585,2155,2170,2170,2155,6933
20231102,111100,582547120,2170,2170,2170,2170,20
20231102,111000,582503720,2170,2170,2170,2165,357
20231102,110900,581729435,2170,2170,2170,2170,0
20231102,110800,581729435,2170,2170,2170,2170,620
20231102,110700,580384035,2165,2165,2165,2165,2
20231102,110600,580379705,2165,2165,2170,2165,1393
20231102,110500,577357495,2170,2170,2170,2170,19
20231102,110400,577316265,2160,2165,2170,2160,1313
20231102,110300,574475745,2165,2165,2165,2165,1158
20231102,110200,571968675,2165,2165,2170,2165,6165
20231102,110100,558618845,2165,2170,2175,2165,556
20231102,110000,557413955,2170,2165,2175,2165,301
20231102,105900,556761780,2165,2170,2175,2165,5741
20231102,105800,544311155,2165,2170,2170,2165,3634
20231102,105700,536439385,2165,2165,2165,2165,1541
20231102,105600,533103120,2165,2165,2165,2165,266
20231102,105500,532527230,2165,2160,2165,2160,910
20231102,105400,530560655,2160,2155,2160,2155,165
20231102,105300,530204755,2155,2155,2155,2155,13
20231102,105200,530176740,2155,2155,2155,2155,4
20231102,105100,530168120,2155,2150,2155,2150,6256
20231102,105000,516714590,2150,2150,2150,2150,421
20231102,104900,515809440,2150,2150,2150,2150,59
20231102,104800,515682590,2150,2150,2150,2145,158
20231102,104700,515342915,2150,2160,2160,2150,502
20231102,104600,514263600,2160,2160,2165,2160,64
20231102,104500,514125355,2160,2155,2160,2155,1727
20231102,104400,510399580,2145,2165,2165,2145,5927
20231102,104300,497597235,2165,2175,2175,2165,2059
20231102,104200,493118930,2175,2170,2175,2165,2758
20231102,104100,487127285,2170,2170,2170,2170,658
20231102,104000,485699425,2165,2165,2170,2165,199
20231102,103900,485267890,2165,2160,2170,2160,2345
20231102,103800,480190295,2165,2170,2170,2165,6985
20231102,103700,465036820,2170,2165,2170,2160,786
20231102,103600,463335135,2165,2165,2165,2165,1742
20231102,103500,459563705,2165,2160,2165,2155,621
20231102,103400,458221980,2155,2155,2155,2155,1495
20231102,103300,455000255,2155,2145,2155,2145,11445
20231102,103200,430389725,2145,2145,2150,2145,743
20231102,103100,428795850,2145,2150,2150,2145,726
20231102,103000,427238480,2150,2145,2150,2145,3
20231102,102900,427232040,2145,2145,2150,2145,215
20231102,102800,426770860,2145,2135,2145,2135,1042
20231102,102700,424540990,2135,2140,2140,2135,704
20231102,102600,423034830,2140,2140,2140,2140,2022
20231102,102500,418707750,2140,2145,2145,2140,1099
20231102,102400,416352600,2145,2145,2145,2145,0
20231102,102300,416352600,2145,2140,2145,2140,436
20231102,102200,415417395,2145,2145,2145,2140,1328
20231102,102100,412569230,2145,2145,2145,2145,3634
20231102,102000,404774300,2145,2115,2145,2115,17187
20231102,101900,368088820,2115,2115,2115,2115,0
20231102,101800,368088820,2115,2115,2115,2115,206
20231102,101700,367653130,2125,2125,2125,2125,569
20231102,101600,366444005,2115,2115,2115,2115,3380
20231102,101500,359295305,2115,2115,2115,2115,65
20231102,101400,359157830,2130,2125,2130,2125,500
20231102,101300,358094355,2130,2115,2130,2115,52
20231102,101200,357983610,2130,2125,2130,2125,1368
20231102,101100,355076605,2125,2125,2125,2125,43
20231102,101000,354985230,2125,2125,2125,2125,857
20231102,100900,353164105,2125,2125,2125,2125,100
20231102,100800,352951605,2125,2125,2125,2125,0
20231102,100700,352951605,2125,2130,2130,2115,2862
20231102,100600,346871920,2125,2130,2130,2125,501
20231102,100500,345807290,2130,2130,2130,2125,92
20231102,100400,345611480,2125,2125,2125,2125,209
20231102,100300,345167355,2130,2135,2135,2125,1404
20231102,100200,342178885,2130,2135,2135,2130,1102
20231102,100100,339828615,2135,2140,2140,2135,1042
20231102,100000,337601265,2140,2140,2140,2140,100
20231102,095900,337387265,2140,2135,2140,2135,1571
20231102,095800,334025650,2140,2135,2140,2135,2353
20231102,095700,329001955,2135,2130,2135,2130,4691
20231102,095600,319003185,2135,2135,2135,2130,2942
20231102,095500,312722585,2135,2130,2135,2130,1109
20231102,095400,310357235,2130,2130,2130,2130,545
20231102,095300,309196385,2130,2130,2130,2130,789
20231102,095200,307515815,2135,2135,2135,2135,520
20231102,095100,306405615,2135,2135,2135,2135,832
20231102,095000,304629295,2130,2125,2130,2125,1908
20231102,094900,300565305,2125,2120,2125,2120,271
20231102,094800,299989480,2120,2125,2125,2120,278
20231102,094700,299398810,2130,2130,2130,2130,2108
20231102,094600,294908770,2130,2120,2130,2120,3538
20231102,094500,287385185,2120,2120,2120,2120,2211
20231102,094400,282697865,2115,2115,2115,2105,1388
20231102,094300,279765280,2120,2120,2120,2120,1185
20231102,094200,277253080,2125,2125,2125,2125,80
20231102,094100,277083080,2125,2130,2130,2125,1273
20231102,094000,274374795,2125,2125,2125,2125,1034
20231102,093900,272177545,2125,2125,2130,2120,2136
20231102,093800,267631145,2125,2125,2130,2125,782
20231102,093700,265969390,2120,2120,2130,2120,8234
20231102,093600,248450225,2120,2120,2120,2120,307
20231102,093500,247799385,2120,2120,2120,2115,8015
20231102,093400,230807835,2115,2115,2120,2115,4095
20231102,093300,222143405,2115,2110,2115,2110,2556
20231102,093200,216743855,2105,2105,2105,2105,190
20231102,093100,216343905,2105,2110,2110,2105,123
20231102,093000,216084490,2110,2110,2110,2110,221
20231102,092900,215618180,2110,2110,2110,2110,600
20231102,092800,214352180,2110,2100,2110,2100,247
20231102,092700,213833080,2100,2100,2100,2100,1080
20231102,092600,211565080,2100,2100,2100,2100,3
20231102,092500,211558780,2100,2095,2100,2095,2657
20231102,092400,205982740,2100,2110,2110,2100,2343
20231102,092300,201054060,2110,2115,2115,2110,1226
20231102,092200,198466750,2115,2115,2115,2115,1841
20231102,092100,194573035,2110,2115,2115,2110,782
20231102,092000,192922160,2115,2115,2120,2110,1193
20231102,091900,190402185,2115,2120,2125,2110,2770
20231102,091800,184533205,2120,2110,2130,2110,14938
20231102,091700,152944195,2110,2105,2110,2100,3685
20231102,091600,145201190,2100,2105,2105,2100,192
20231102,091500,144797720,2105,2100,2105,2100,541
20231102,091400,143660675,2110,2095,2110,2095,3522
20231102,091300,136256980,2105,2105,2105,2100,863
20231102,091200,134444625,2100,2110,2110,2100,1724
20231102,091100,130810720,2105,2095,2105,2095,1952
20231102,091000,126713420,2100,2110,2110,2100,3669
20231102,090900,118994670,2110,2110,2110,2105,4686
20231102,090800,109123470,2110,2105,2115,2105,10916
20231102,090700,86127165,2100,2090,2100,2090,5566
20231102,090600,74457070,2090,2090,2095,2090,4517
20231102,090500,65011715,2090,2080,2090,2075,13746
20231102,090400,36406855,2080,2090,2090,2080,1435
20231102,090300,33412800,2090,2075,2090,2075,2760
20231102,090200,27679420,2075,2090,2090,2075,5062
20231102,090100,17121450,2095,2100,2100,2090,3006
20231102,090000,10834320,2100,2075,2100,2070,5213