KissMeData/263020/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,204900,161444605,2875,2875,2875,2875,2266
20231117,204800,161444605,2875,2875,2875,2875,0
20231117,204700,161444605,2875,2875,2875,2875,0
20231117,204600,161444605,2875,2875,2875,2875,0
20231117,204500,161444605,2875,2875,2875,2875,0
20231117,204400,161444605,2875,2875,2875,2875,0
20231117,204300,161444605,2875,2875,2875,2875,0
20231117,204200,161444605,2875,2875,2875,2875,0
20231117,204100,161444605,2875,2875,2875,2875,0
20231117,204000,161444605,2875,2875,2875,2875,0
20231117,203900,161444605,2875,2875,2875,2875,0
20231117,203800,161444605,2875,2875,2875,2875,0
20231117,203700,161444605,2875,2875,2875,2875,0
20231117,203600,161444605,2875,2875,2875,2875,0
20231117,203500,161444605,2875,2875,2875,2875,0
20231117,203400,161444605,2875,2875,2875,2875,0
20231117,203300,161444605,2875,2875,2875,2875,0
20231117,203200,161444605,2875,2875,2875,2875,0
20231117,203100,161444605,2875,2875,2875,2875,0
20231117,203000,161444605,2875,2875,2875,2875,0
20231117,202900,161444605,2875,2875,2875,2875,0
20231117,202800,161444605,2875,2875,2875,2875,0
20231117,202700,161444605,2875,2875,2875,2875,0
20231117,202600,161444605,2875,2875,2875,2875,0
20231117,202500,161444605,2875,2875,2875,2875,0
20231117,202400,161444605,2875,2875,2875,2875,0
20231117,202300,161444605,2875,2875,2875,2875,0
20231117,202200,161444605,2875,2875,2875,2875,0
20231117,202100,161444605,2875,2875,2875,2875,0
20231117,202000,161444605,2875,2875,2875,2875,0
20231117,201900,161444605,2875,2875,2875,2875,2266
20231117,201800,161444605,2875,2875,2875,2875,0
20231117,201700,161444605,2875,2875,2875,2875,0
20231117,201600,161444605,2875,2875,2875,2875,0
20231117,201500,161444605,2875,2875,2875,2875,0
20231117,201400,161444605,2875,2875,2875,2875,0
20231117,201300,161444605,2875,2875,2875,2875,0
20231117,201200,161444605,2875,2875,2875,2875,0
20231117,201100,161444605,2875,2875,2875,2875,0
20231117,201000,161444605,2875,2875,2875,2875,0
20231117,200900,161444605,2875,2875,2875,2875,0
20231117,200800,161444605,2875,2875,2875,2875,0
20231117,200700,161444605,2875,2875,2875,2875,0
20231117,200600,161444605,2875,2875,2875,2875,0
20231117,200500,161444605,2875,2875,2875,2875,0
20231117,200400,161444605,2875,2875,2875,2875,0
20231117,200300,161444605,2875,2875,2875,2875,0
20231117,200200,161444605,2875,2875,2875,2875,0
20231117,200100,161444605,2875,2875,2875,2875,0
20231117,200000,161444605,2875,2875,2875,2875,0
20231117,195900,161444605,2875,2875,2875,2875,0
20231117,195800,161444605,2875,2875,2875,2875,0
20231117,195700,161444605,2875,2875,2875,2875,0
20231117,195600,161444605,2875,2875,2875,2875,0
20231117,195500,161444605,2875,2875,2875,2875,0
20231117,195400,161444605,2875,2875,2875,2875,0
20231117,195300,161444605,2875,2875,2875,2875,0
20231117,195200,161444605,2875,2875,2875,2875,0
20231117,195100,161444605,2875,2875,2875,2875,0
20231117,195000,161444605,2875,2875,2875,2875,0
20231117,194900,161444605,2875,2875,2875,2875,2266
20231117,194800,161444605,2875,2875,2875,2875,0
20231117,194700,161444605,2875,2875,2875,2875,0
20231117,194600,161444605,2875,2875,2875,2875,0
20231117,194500,161444605,2875,2875,2875,2875,0
20231117,194400,161444605,2875,2875,2875,2875,0
20231117,194300,161444605,2875,2875,2875,2875,0
20231117,194200,161444605,2875,2875,2875,2875,0
20231117,194100,161444605,2875,2875,2875,2875,0
20231117,194000,161444605,2875,2875,2875,2875,0
20231117,193900,161444605,2875,2875,2875,2875,0
20231117,193800,161444605,2875,2875,2875,2875,0
20231117,193700,161444605,2875,2875,2875,2875,0
20231117,193600,161444605,2875,2875,2875,2875,0
20231117,193500,161444605,2875,2875,2875,2875,0
20231117,193400,161444605,2875,2875,2875,2875,0
20231117,193300,161444605,2875,2875,2875,2875,0
20231117,193200,161444605,2875,2875,2875,2875,0
20231117,193100,161444605,2875,2875,2875,2875,0
20231117,193000,161444605,2875,2875,2875,2875,0
20231117,192900,161444605,2875,2875,2875,2875,0
20231117,192800,161444605,2875,2875,2875,2875,0
20231117,192700,161444605,2875,2875,2875,2875,0
20231117,192600,161444605,2875,2875,2875,2875,0
20231117,192500,161444605,2875,2875,2875,2875,0
20231117,192400,161444605,2875,2875,2875,2875,0
20231117,192300,161444605,2875,2875,2875,2875,0
20231117,192200,161444605,2875,2875,2875,2875,0
20231117,192100,161444605,2875,2875,2875,2875,0
20231117,192000,161444605,2875,2875,2875,2875,0
20231117,191900,161444605,2875,2875,2875,2875,2266
20231117,191800,161444605,2875,2875,2875,2875,0
20231117,191700,161444605,2875,2875,2875,2875,0
20231117,191600,161444605,2875,2875,2875,2875,0
20231117,191500,161444605,2875,2875,2875,2875,0
20231117,191400,161444605,2875,2875,2875,2875,0
20231117,191300,161444605,2875,2875,2875,2875,0
20231117,191200,161444605,2875,2875,2875,2875,0
20231117,191100,161444605,2875,2875,2875,2875,0
20231117,191000,161444605,2875,2875,2875,2875,0
20231117,190900,161444605,2875,2875,2875,2875,0
20231117,190800,161444605,2875,2875,2875,2875,0
20231117,190700,161444605,2875,2875,2875,2875,0
20231117,190600,161444605,2875,2875,2875,2875,0
20231117,190500,161444605,2875,2875,2875,2875,0
20231117,190400,161444605,2875,2875,2875,2875,0
20231117,190300,161444605,2875,2875,2875,2875,0
20231117,190200,161444605,2875,2875,2875,2875,0
20231117,190100,161444605,2875,2875,2875,2875,0
20231117,190000,161444605,2875,2875,2875,2875,0
20231117,185900,161444605,2875,2875,2875,2875,0
20231117,185800,161444605,2875,2875,2875,2875,0
20231117,185700,161444605,2875,2875,2875,2875,0
20231117,185600,161444605,2875,2875,2875,2875,0
20231117,185500,161444605,2875,2875,2875,2875,0
20231117,185400,161444605,2875,2875,2875,2875,0
20231117,185300,161444605,2875,2875,2875,2875,0
20231117,185200,161444605,2875,2875,2875,2875,0
20231117,185100,161444605,2875,2875,2875,2875,0
20231117,185000,161444605,2875,2875,2875,2875,0
20231117,184900,161444605,2875,2875,2875,2875,2266
20231117,184800,161444605,2875,2875,2875,2875,0
20231117,184700,161444605,2875,2875,2875,2875,0
20231117,184600,161444605,2875,2875,2875,2875,0
20231117,184500,161444605,2875,2875,2875,2875,0
20231117,184400,161444605,2875,2875,2875,2875,0
20231117,184300,161444605,2875,2875,2875,2875,0
20231117,184200,161444605,2875,2875,2875,2875,0
20231117,184100,161444605,2875,2875,2875,2875,0
20231117,184000,161444605,2875,2875,2875,2875,0
20231117,183900,161444605,2875,2875,2875,2875,0
20231117,183800,161444605,2875,2875,2875,2875,0
20231117,183700,161444605,2875,2875,2875,2875,0
20231117,183600,161444605,2875,2875,2875,2875,0
20231117,183500,161444605,2875,2875,2875,2875,0
20231117,183400,161444605,2875,2875,2875,2875,0
20231117,183300,161444605,2875,2875,2875,2875,0
20231117,183200,161444605,2875,2875,2875,2875,0
20231117,183100,161444605,2875,2875,2875,2875,0
20231117,183000,161444605,2875,2875,2875,2875,0
20231117,182900,161444605,2875,2875,2875,2875,0
20231117,182800,161444605,2875,2875,2875,2875,0
20231117,182700,161444605,2875,2875,2875,2875,0
20231117,182600,161444605,2875,2875,2875,2875,0
20231117,182500,161444605,2875,2875,2875,2875,0
20231117,182400,161444605,2875,2875,2875,2875,0
20231117,182300,161444605,2875,2875,2875,2875,0
20231117,182200,161444605,2875,2875,2875,2875,0
20231117,182100,161444605,2875,2875,2875,2875,0
20231117,182000,161444605,2875,2875,2875,2875,0
20231117,181900,161444605,2875,2875,2875,2875,2266
20231117,181800,161444605,2875,2875,2875,2875,0
20231117,181700,161444605,2875,2875,2875,2875,0
20231117,181600,161444605,2875,2875,2875,2875,0
20231117,181500,161444605,2875,2875,2875,2875,0
20231117,181400,161444605,2875,2875,2875,2875,0
20231117,181300,161444605,2875,2875,2875,2875,0
20231117,181200,161444605,2875,2875,2875,2875,0
20231117,181100,161444605,2875,2875,2875,2875,0
20231117,181000,161444605,2875,2875,2875,2875,0
20231117,180900,161444605,2875,2875,2875,2875,0
20231117,180800,161444605,2875,2875,2875,2875,0
20231117,180700,161444605,2875,2875,2875,2875,0
20231117,180600,161444605,2875,2875,2875,2875,0
20231117,180500,161444605,2875,2875,2875,2875,0
20231117,180400,161444605,2875,2875,2875,2875,0
20231117,180300,161444605,2875,2875,2875,2875,0
20231117,180200,161444605,2875,2875,2875,2875,0
20231117,180100,161444605,2875,2875,2875,2875,0
20231117,180000,161444605,2875,2875,2875,2875,0
20231117,175900,161444605,2875,2875,2875,2875,0
20231117,175800,161444605,2875,2875,2875,2875,0
20231117,175700,161444605,2875,2875,2875,2875,0
20231117,175600,161444605,2875,2875,2875,2875,0
20231117,175500,161444605,2875,2875,2875,2875,0
20231117,175400,161444605,2875,2875,2875,2875,0
20231117,175300,161444605,2875,2875,2875,2875,0
20231117,175200,161444605,2875,2875,2875,2875,0
20231117,175100,161444605,2875,2875,2875,2875,0
20231117,175000,161444605,2875,2875,2875,2875,0
20231117,174900,161444605,2875,2875,2875,2875,2266
20231117,174800,161444605,2875,2875,2875,2875,0
20231117,174700,161444605,2875,2875,2875,2875,0
20231117,174600,161444605,2875,2875,2875,2875,0
20231117,174500,161444605,2875,2875,2875,2875,0
20231117,174400,161444605,2875,2875,2875,2875,0
20231117,174300,161444605,2875,2875,2875,2875,0
20231117,174200,161444605,2875,2875,2875,2875,0
20231117,174100,161444605,2875,2875,2875,2875,0
20231117,174000,161444605,2875,2875,2875,2875,0
20231117,173900,161444605,2875,2875,2875,2875,0
20231117,173800,161444605,2875,2875,2875,2875,0
20231117,173700,161444605,2875,2875,2875,2875,0
20231117,173600,161444605,2875,2875,2875,2875,0
20231117,173500,161444605,2875,2875,2875,2875,0
20231117,173400,161444605,2875,2875,2875,2875,0
20231117,173300,161444605,2875,2875,2875,2875,0
20231117,173200,161444605,2875,2875,2875,2875,0
20231117,173100,161444605,2875,2875,2875,2875,0
20231117,173000,161444605,2875,2875,2875,2875,0
20231117,172900,161444605,2875,2875,2875,2875,0
20231117,172800,161444605,2875,2875,2875,2875,0
20231117,172700,161444605,2875,2875,2875,2875,0
20231117,172600,161444605,2875,2875,2875,2875,0
20231117,172500,161444605,2875,2875,2875,2875,0
20231117,172400,161444605,2875,2875,2875,2875,0
20231117,172300,161444605,2875,2875,2875,2875,0
20231117,172200,161444605,2875,2875,2875,2875,0
20231117,172100,161444605,2875,2875,2875,2875,0
20231117,172000,161444605,2875,2875,2875,2875,0
20231117,171900,161444605,2875,2875,2875,2875,2266
20231117,171800,161444605,2875,2875,2875,2875,0
20231117,171700,161444605,2875,2875,2875,2875,0
20231117,171600,161444605,2875,2875,2875,2875,0
20231117,171500,161444605,2875,2875,2875,2875,0
20231117,171400,161444605,2875,2875,2875,2875,0
20231117,171300,161444605,2875,2875,2875,2875,0
20231117,171200,161444605,2875,2875,2875,2875,0
20231117,171100,161444605,2875,2875,2875,2875,0
20231117,171000,161444605,2875,2875,2875,2875,0
20231117,170900,161444605,2875,2875,2875,2875,0
20231117,170800,161444605,2875,2875,2875,2875,0
20231117,170700,161444605,2875,2875,2875,2875,0
20231117,170600,161444605,2875,2875,2875,2875,0
20231117,170500,161444605,2875,2875,2875,2875,0
20231117,170400,161444605,2875,2875,2875,2875,0
20231117,170300,161444605,2875,2875,2875,2875,0
20231117,170200,161444605,2875,2875,2875,2875,0
20231117,170100,161444605,2875,2875,2875,2875,0
20231117,170000,161444605,2875,2875,2875,2875,0
20231117,165900,161444605,2875,2875,2875,2875,0
20231117,165800,161444605,2875,2875,2875,2875,0
20231117,165700,161444605,2875,2875,2875,2875,0
20231117,165600,161444605,2875,2875,2875,2875,0
20231117,165500,161444605,2875,2875,2875,2875,0
20231117,165400,161444605,2875,2875,2875,2875,0
20231117,165300,161444605,2875,2875,2875,2875,0
20231117,165200,161444605,2875,2875,2875,2875,0
20231117,165100,161444605,2875,2875,2875,2875,0
20231117,165000,161444605,2875,2875,2875,2875,0
20231117,164900,161444605,2875,2875,2875,2875,2266
20231117,164800,161444605,2875,2875,2875,2875,0
20231117,164700,161444605,2875,2875,2875,2875,0
20231117,164600,161444605,2875,2875,2875,2875,0
20231117,164500,161444605,2875,2875,2875,2875,0
20231117,164400,161444605,2875,2875,2875,2875,0
20231117,164300,161444605,2875,2875,2875,2875,0
20231117,164200,161444605,2875,2875,2875,2875,0
20231117,164100,161444605,2875,2875,2875,2875,0
20231117,164000,161444605,2875,2875,2875,2875,0
20231117,163900,161444605,2875,2875,2875,2875,0
20231117,163800,161444605,2875,2875,2875,2875,0
20231117,163700,161444605,2875,2875,2875,2875,0
20231117,163600,161444605,2875,2875,2875,2875,0
20231117,163500,161444605,2875,2875,2875,2875,0
20231117,163400,161444605,2875,2875,2875,2875,0
20231117,163300,161444605,2875,2875,2875,2875,0
20231117,163200,161444605,2875,2875,2875,2875,0
20231117,163100,161444605,2875,2875,2875,2875,0
20231117,163000,161444605,2875,2875,2875,2875,0
20231117,162900,161444605,2875,2875,2875,2875,0
20231117,162800,161444605,2875,2875,2875,2875,0
20231117,162700,161444605,2875,2875,2875,2875,0
20231117,162600,161444605,2875,2875,2875,2875,0
20231117,162500,161444605,2875,2875,2875,2875,0
20231117,162400,161444605,2875,2875,2875,2875,0
20231117,162300,161444605,2875,2875,2875,2875,0
20231117,162200,161444605,2875,2875,2875,2875,0
20231117,162100,161444605,2875,2875,2875,2875,0
20231117,162000,161444605,2875,2875,2875,2875,0
20231117,161900,161444605,2875,2875,2875,2875,2266
20231117,161800,161444605,2875,2875,2875,2875,0
20231117,161700,161444605,2875,2875,2875,2875,0
20231117,161600,161444605,2875,2875,2875,2875,0
20231117,161500,161444605,2875,2875,2875,2875,0
20231117,161400,161444605,2875,2875,2875,2875,0
20231117,161300,161444605,2875,2875,2875,2875,0
20231117,161200,161444605,2875,2875,2875,2875,0
20231117,161100,161444605,2875,2875,2875,2875,0
20231117,161000,161444605,2875,2875,2875,2875,0
20231117,160900,161444605,2875,2875,2875,2875,0
20231117,160800,161444605,2875,2875,2875,2875,0
20231117,160700,161444605,2875,2875,2875,2875,0
20231117,160600,161444605,2875,2875,2875,2875,0
20231117,160500,161444605,2875,2875,2875,2875,0
20231117,160400,161444605,2875,2875,2875,2875,0
20231117,160300,161444605,2875,2875,2875,2875,0
20231117,160200,161444605,2875,2875,2875,2875,0
20231117,160100,161444605,2875,2875,2875,2875,0
20231117,160000,161444605,2875,2875,2875,2875,0
20231117,155900,161444605,2875,2875,2875,2875,0
20231117,155800,161444605,2875,2875,2875,2875,0
20231117,155700,161444605,2875,2875,2875,2875,0
20231117,155600,161444605,2875,2875,2875,2875,0
20231117,155500,161444605,2875,2875,2875,2875,0
20231117,155400,161444605,2875,2875,2875,2875,0
20231117,155300,161444605,2875,2875,2875,2875,0
20231117,155200,161444605,2875,2875,2875,2875,0
20231117,155100,161444605,2875,2875,2875,2875,0
20231117,155000,161444605,2875,2875,2875,2875,0
20231117,154900,161444605,2875,2875,2875,2875,2266
20231117,154800,161444605,2875,2875,2875,2875,0
20231117,154700,161444605,2875,2875,2875,2875,0
20231117,154600,161444605,2875,2875,2875,2875,0
20231117,154500,161444605,2875,2875,2875,2875,0
20231117,154400,161444605,2875,2875,2875,2875,0
20231117,154300,161444605,2875,2875,2875,2875,0
20231117,154200,161444605,2875,2875,2875,2875,0
20231117,154100,161444605,2875,2875,2875,2875,0
20231117,154000,161444605,2875,2875,2875,2875,0
20231117,153900,161444605,2875,2875,2875,2875,0
20231117,153800,161444605,2875,2875,2875,2875,0
20231117,153700,161444605,2875,2875,2875,2875,0
20231117,153600,161444605,2875,2875,2875,2875,0
20231117,153500,161444605,2875,2875,2875,2875,0
20231117,153400,161444605,2875,2875,2875,2875,0
20231117,153300,161444605,2875,2875,2875,2875,0
20231117,153200,161444605,2875,2875,2875,2875,0
20231117,153100,161444605,2875,2875,2875,2875,0
20231117,153000,161444605,2875,2875,2875,2875,2266
20231117,152900,154929855,2855,2855,2855,2855,0
20231117,152800,154929855,2855,2855,2855,2855,0
20231117,152700,154929855,2855,2855,2855,2855,0
20231117,152600,154929855,2855,2855,2855,2855,0
20231117,152500,154929855,2855,2855,2855,2855,0
20231117,152400,154929855,2855,2855,2855,2855,0
20231117,152300,154929855,2855,2855,2855,2855,0
20231117,152200,154929855,2855,2855,2855,2855,0
20231117,152100,154929855,2855,2855,2855,2855,0
20231117,152000,154929855,2855,2855,2855,2855,0
20231117,151900,154929855,2855,2860,2860,2855,741
20231117,151800,152810800,2860,2860,2860,2860,60
20231117,151700,152639200,2860,2860,2860,2860,26
20231117,151600,152564840,2860,2865,2865,2860,28
20231117,151500,152484735,2860,2865,2865,2860,156
20231117,151400,152037815,2865,2865,2865,2865,30
20231117,151300,151951865,2865,2865,2865,2865,0
20231117,151200,151951865,2865,2865,2865,2865,30
20231117,151100,151865915,2865,2870,2870,2865,2798
20231117,151000,143835780,2870,2870,2870,2870,38
20231117,150900,143726720,2870,2870,2870,2870,14
20231117,150800,143686540,2870,2870,2870,2870,31
20231117,150700,143597570,2870,2870,2870,2870,34
20231117,150600,143499990,2875,2875,2875,2875,1
20231117,150500,143497115,2870,2870,2870,2870,26
20231117,150400,143422495,2870,2870,2870,2870,4
20231117,150300,143411015,2870,2875,2875,2870,833
20231117,150200,141016330,2875,2875,2875,2875,34
20231117,150100,140918580,2880,2880,2880,2880,0
20231117,150000,140918580,2880,2880,2880,2880,4614
20231117,145900,127630260,2880,2880,2880,2880,27
20231117,145800,127552500,2880,2880,2880,2880,5
20231117,145700,127538100,2880,2880,2880,2880,22
20231117,145600,127474740,2880,2880,2880,2880,4
20231117,145500,127463220,2880,2880,2880,2880,22
20231117,145400,127399860,2880,2880,2880,2880,4
20231117,145300,127388340,2880,2880,2880,2880,31
20231117,145200,127299060,2885,2880,2885,2880,46
20231117,145100,127166410,2880,2880,2880,2880,22
20231117,145000,127103050,2880,2880,2880,2880,4
20231117,144900,127091530,2880,2880,2880,2880,22
20231117,144800,127028170,2880,2880,2880,2880,1
20231117,144700,127025290,2880,2885,2885,2880,42
20231117,144600,126904160,2880,2880,2880,2880,30
20231117,144500,126817760,2880,2880,2880,2880,68
20231117,144400,126621920,2880,2880,2880,2880,26
20231117,144300,126547040,2880,2880,2880,2880,0
20231117,144200,126547040,2880,2880,2880,2880,4
20231117,144100,126535520,2880,2880,2880,2880,0
20231117,144000,126535520,2880,2880,2880,2880,68
20231117,143900,126339680,2880,2880,2880,2880,0
20231117,143800,126339680,2880,2880,2880,2880,1
20231117,143700,126336800,2880,2880,2880,2880,8
20231117,143600,126313760,2880,2880,2880,2880,0
20231117,143500,126313760,2880,2880,2880,2880,68
20231117,143400,126117920,2885,2885,2885,2885,206
20231117,143300,125523610,2885,2885,2885,2885,0
20231117,143200,125523610,2885,2885,2885,2885,8
20231117,143100,125500530,2890,2890,2890,2890,1968
20231117,143000,119813010,2890,2890,2890,2890,395
20231117,142900,118671460,2890,2890,2890,2890,0
20231117,142800,118671460,2890,2890,2890,2890,2274
20231117,142700,112099600,2890,2890,2890,2890,8
20231117,142600,112076480,2890,2890,2890,2890,0
20231117,142500,112076480,2890,2900,2900,2890,228
20231117,142400,111415950,2895,2895,2895,2895,0
20231117,142300,111415950,2895,2895,2895,2895,0
20231117,142200,111415950,2895,2895,2895,2895,1
20231117,142100,111413055,2895,2895,2895,2895,0
20231117,142000,111413055,2895,2895,2895,2895,0
20231117,141900,111413055,2895,2895,2895,2895,61
20231117,141800,111236460,2890,2890,2890,2890,0
20231117,141700,111236460,2890,2890,2890,2890,8
20231117,141600,111213340,2895,2895,2895,2895,200
20231117,141500,110634340,2890,2890,2890,2890,67
20231117,141400,110440710,2895,2895,2895,2895,0
20231117,141300,110440710,2895,2895,2895,2895,1363
20231117,141200,106494825,2895,2895,2895,2895,30
20231117,141100,106407975,2895,2895,2895,2895,4
20231117,141000,106396395,2895,2895,2895,2895,267
20231117,140900,105623430,2895,2895,2895,2895,22
20231117,140800,105559740,2895,2895,2895,2895,4
20231117,140700,105548160,2895,2895,2895,2895,8
20231117,140600,105525000,2895,2900,2900,2895,279
20231117,140500,104716010,2895,2895,2895,2895,71
20231117,140400,104510465,2895,2895,2895,2895,0
20231117,140300,104510465,2895,2895,2895,2895,22
20231117,140200,104446775,2895,2895,2895,2895,12
20231117,140100,104412035,2895,2895,2895,2895,0
20231117,140000,104412035,2895,2895,2895,2895,22
20231117,135900,104348345,2895,2895,2895,2895,4
20231117,135800,104336765,2895,2895,2895,2895,0
20231117,135700,104336765,2895,2895,2895,2895,30
20231117,135600,104249915,2895,2895,2895,2895,4
20231117,135500,104238335,2895,2895,2895,2895,0
20231117,135400,104238335,2895,2895,2895,2895,22
20231117,135300,104174645,2895,2895,2895,2895,4
20231117,135200,104163065,2895,2900,2900,2895,136
20231117,135100,103768705,2895,2895,2895,2895,22
20231117,135000,103705015,2895,2895,2895,2895,71
20231117,134900,103499470,2895,2895,2895,2895,0
20231117,134800,103499470,2895,2895,2895,2895,22
20231117,134700,103435780,2895,2895,2895,2895,8
20231117,134600,103412620,2895,2895,2895,2895,4
20231117,134500,103401040,2900,2900,2900,2900,95
20231117,134400,103125540,2895,2895,2895,2895,22
20231117,134300,103061850,2895,2895,2895,2895,0
20231117,134200,103061850,2895,2895,2895,2895,8
20231117,134100,103038690,2900,2900,2900,2900,95
20231117,134000,102763190,2895,2895,2895,2895,267
20231117,133900,101990225,2895,2895,2895,2895,0
20231117,133800,101990225,2895,2895,2895,2895,0
20231117,133700,101990225,2895,2900,2900,2895,103
20231117,133600,101691565,2900,2900,2900,2900,0
20231117,133500,101691565,2900,2900,2900,2900,1
20231117,133400,101688665,2900,2900,2900,2900,0
20231117,133300,101688665,2900,2900,2900,2900,95
20231117,133200,101413165,2895,2895,2895,2895,8
20231117,133100,101390005,2900,2900,2900,2900,0
20231117,133000,101390005,2900,2900,2900,2900,0
20231117,132900,101390005,2900,2900,2900,2900,229
20231117,132800,100725905,2895,2895,2895,2895,119
20231117,132700,100381400,2895,2895,2895,2895,8
20231117,132600,100358240,2895,2895,2895,2895,0
20231117,132500,100358240,2895,2895,2900,2895,189
20231117,132400,99810605,2900,2895,2900,2895,44
20231117,132300,99683155,2895,2895,2895,2895,22
20231117,132200,99619465,2895,2895,2895,2895,12
20231117,132100,99584725,2900,2900,2900,2900,96
20231117,132000,99306325,2895,2895,2895,2895,22
20231117,131900,99242635,2895,2895,2895,2895,4
20231117,131800,99231055,2895,2895,2895,2895,0
20231117,131700,99231055,2895,2900,2900,2895,104
20231117,131600,98929495,2895,2895,2895,2895,26
20231117,131500,98854225,2895,2895,2895,2895,67
20231117,131400,98660260,2900,2900,2900,2900,0
20231117,131300,98660260,2900,2900,2900,2900,96
20231117,131200,98381860,2895,2895,2895,2895,31
20231117,131100,98292115,2895,2895,2895,2895,0
20231117,131000,98292115,2895,2895,2895,2895,67
20231117,130900,98098150,2900,2900,2900,2900,96
20231117,130800,97819750,2900,2900,2900,2900,0
20231117,130700,97819750,2900,2900,2900,2900,0
20231117,130600,97819750,2900,2900,2900,2900,129
20231117,130500,97445650,2900,2900,2900,2900,300
20231117,130400,96575650,2895,2895,2895,2895,0
20231117,130300,96575650,2895,2895,2895,2895,425
20231117,130200,95345275,2890,2895,2895,2890,58
20231117,130100,95177405,2895,2895,2895,2895,0
20231117,130000,95177405,2895,2895,2895,2895,101
20231117,125900,94885010,2895,2890,2895,2890,136
20231117,125800,94491310,2890,2890,2890,2890,0
20231117,125700,94491310,2890,2890,2890,2890,24
20231117,125600,94421950,2890,2890,2890,2890,0
20231117,125500,94421950,2890,2890,2890,2890,90
20231117,125400,94161850,2890,2890,2890,2890,0
20231117,125300,94161850,2890,2890,2890,2890,0
20231117,125200,94161850,2890,2890,2890,2890,34
20231117,125100,94063590,2890,2890,2890,2890,0
20231117,125000,94063590,2890,2890,2890,2890,0
20231117,124900,94063590,2890,2890,2890,2890,4
20231117,124800,94052030,2895,2895,2895,2895,6
20231117,124700,94034660,2890,2890,2890,2890,8
20231117,124600,94011540,2895,2895,2895,2895,0
20231117,124500,94011540,2895,2890,2895,2890,73
20231117,124400,93800540,2895,2895,2895,2895,14
20231117,124300,93760010,2895,2895,2895,2890,628
20231117,124200,91942060,2895,2895,2895,2895,6
20231117,124100,91924690,2890,2890,2890,2890,0
20231117,124000,91924690,2890,2890,2890,2890,93
20231117,123900,91655920,2895,2895,2895,2895,7
20231117,123800,91635655,2890,2890,2890,2890,0
20231117,123700,91635655,2890,2890,2890,2890,26
20231117,123600,91560515,2895,2895,2895,2895,7
20231117,123500,91540250,2890,2890,2890,2890,67
20231117,123400,91346620,2890,2890,2890,2890,4
20231117,123300,91335060,2895,2900,2900,2895,2481
20231117,123200,84149925,2900,2900,2900,2900,58
20231117,123100,83981725,2900,2900,2900,2900,22
20231117,123000,83917925,2905,2905,2905,2905,7
20231117,122900,83897590,2900,2900,2900,2900,4
20231117,122800,83885990,2900,2900,2900,2900,22
20231117,122700,83822190,2900,2900,2900,2900,8
20231117,122600,83798990,2900,2900,2900,2900,4
20231117,122500,83787390,2900,2900,2900,2900,22
20231117,122400,83723590,2900,2900,2900,2900,0
20231117,122300,83723590,2900,2900,2900,2900,0
20231117,122200,83723590,2900,2900,2900,2900,28
20231117,122100,83642390,2900,2895,2900,2895,516
20231117,122000,82146010,2900,2895,2900,2895,151
20231117,121900,81708220,2900,2900,2900,2900,1
20231117,121800,81705320,2895,2895,2895,2895,4
20231117,121700,81693740,2895,2895,2895,2895,8
20231117,121600,81670580,2895,2895,2895,2895,22
20231117,121500,81606890,2900,2900,2900,2900,0
20231117,121400,81606890,2900,2900,2900,2900,0
20231117,121300,81606890,2900,2900,2900,2900,142
20231117,121200,81195090,2895,2895,2895,2895,0
20231117,121100,81195090,2895,2895,2895,2895,26
20231117,121000,81119820,2895,2895,2895,2895,67
20231117,120900,80925855,2895,2895,2895,2895,0
20231117,120800,80925855,2895,2900,2900,2895,24
20231117,120700,80856275,2900,2900,2900,2900,0
20231117,120600,80856275,2900,2900,2900,2900,2
20231117,120500,80850475,2895,2895,2895,2895,71
20231117,120400,80644930,2900,2895,2900,2895,30
20231117,120300,80558040,2895,2895,2895,2895,0
20231117,120200,80558040,2895,2895,2895,2895,8
20231117,120100,80534880,2905,2905,2905,2905,0
20231117,120000,80534880,2905,2905,2905,2905,230
20231117,115900,79866730,2905,2905,2905,2905,0
20231117,115800,79866730,2905,2905,2905,2905,170
20231117,115700,79372880,2895,2895,2905,2895,141
20231117,115600,78963635,2895,2895,2895,2895,22
20231117,115500,78899945,2895,2895,2895,2895,67
20231117,115400,78705980,2895,2895,2895,2895,4
20231117,115300,78694400,2895,2895,2895,2895,24
20231117,115200,78624920,2895,2895,2895,2895,12
20231117,115100,78590180,2895,2895,2895,2895,500
20231117,115000,77142680,2895,2895,2895,2895,67
20231117,114900,76948715,2895,2895,2895,2895,22
20231117,114800,76885025,2895,2895,2895,2895,4
20231117,114700,76873445,2895,2895,2895,2895,8
20231117,114600,76850285,2895,2895,2895,2895,22
20231117,114500,76786595,2895,2895,2895,2895,71
20231117,114400,76581050,2895,2895,2895,2895,0
20231117,114300,76581050,2895,2895,2895,2895,0
20231117,114200,76581050,2895,2895,2895,2895,30
20231117,114100,76494200,2895,2895,2895,2895,4
20231117,114000,76482620,2895,2895,2895,2895,0
20231117,113900,76482620,2895,2895,2895,2895,22
20231117,113800,76418930,2895,2895,2895,2895,4
20231117,113700,76407350,2895,2895,2895,2895,8
20231117,113600,76384190,2905,2905,2905,2905,0
20231117,113500,76384190,2905,2895,2905,2895,156
20231117,113400,75931680,2895,2905,2905,2895,133
20231117,113300,75545355,2895,2895,2895,2895,0
20231117,113200,75545355,2895,2895,2895,2895,30
20231117,113100,75458505,2895,2895,2895,2895,4
20231117,113000,75446925,2900,2900,2900,2900,36
20231117,112900,75342525,2900,2900,2900,2900,1
20231117,112800,75339625,2900,2900,2900,2900,22
20231117,112700,75275825,2905,2900,2905,2900,740
20231117,112600,73126165,2900,2900,2900,2900,4
20231117,112500,73114565,2900,2900,2900,2900,90
20231117,112400,72853565,2900,2900,2900,2900,4
20231117,112300,72841965,2900,2900,2900,2900,0
20231117,112200,72841965,2900,2900,2900,2900,32
20231117,112100,72749165,2900,2900,2900,2900,4
20231117,112000,72737565,2905,2905,2905,2905,4
20231117,111900,72725945,2900,2900,2900,2900,23
20231117,111800,72659245,2900,2900,2900,2900,4
20231117,111700,72647645,2900,2900,2900,2900,8
20231117,111600,72624445,2900,2900,2900,2900,28
20231117,111500,72543245,2900,2900,2900,2900,0
20231117,111400,72543245,2900,2900,2900,2900,0
20231117,111300,72543245,2900,2900,2900,2900,36
20231117,111200,72438845,2895,2895,2895,2895,8
20231117,111100,72415685,2905,2895,2905,2895,406
20231117,111000,71236325,2905,2905,2905,2905,396
20231117,110900,70085945,2900,2900,2900,2900,0
20231117,110800,70085945,2900,2895,2900,2895,784
20231117,110700,67812455,2895,2895,2895,2895,8
20231117,110600,67789295,2895,2895,2895,2895,4
20231117,110500,67777715,2900,2900,2900,2900,869
20231117,110400,65257615,2900,2900,2900,2900,0
20231117,110300,65257615,2900,2905,2905,2900,184
20231117,110200,64723115,2900,2905,2905,2900,191
20231117,110100,64168300,2905,2905,2905,2905,0
20231117,110000,64168300,2905,2920,2920,2905,267
20231117,105900,63389665,2915,2915,2915,2915,13
20231117,105800,63351770,2905,2905,2905,2905,0
20231117,105700,63351770,2905,2905,2905,2905,1
20231117,105600,63348865,2905,2905,2905,2905,0
20231117,105500,63348865,2905,2905,2905,2905,0
20231117,105400,63348865,2905,2905,2905,2905,0
20231117,105300,63348865,2905,2905,2905,2905,0
20231117,105200,63348865,2905,2915,2930,2905,1438
20231117,105100,59145810,2910,2910,2910,2910,0
20231117,105000,59145810,2910,2910,2910,2910,123
20231117,104900,58787880,2915,2915,2915,2915,7
20231117,104800,58767475,2910,2910,2920,2910,136
20231117,104700,58371485,2900,2910,2910,2900,73
20231117,104600,58159135,2900,2900,2900,2900,4
20231117,104500,58147535,2900,2900,2900,2900,67
20231117,104400,57953235,2910,2910,2910,2910,0
20231117,104300,57953235,2910,2910,2910,2910,0
20231117,104200,57953235,2910,2910,2910,2905,10
20231117,104100,57924140,2905,2905,2905,2905,0
20231117,104000,57924140,2905,2905,2905,2905,26
20231117,103900,57848610,2905,2905,2905,2905,0
20231117,103800,57848610,2905,2905,2905,2905,0
20231117,103700,57848610,2905,2910,2910,2905,14
20231117,103600,57807910,2910,2910,2910,2910,4
20231117,103500,57796270,2910,2910,2910,2905,71
20231117,103400,57589995,2910,2910,2910,2910,4
20231117,103300,57578355,2900,2905,2905,2900,100
20231117,103200,57288350,2900,2910,2910,2900,1008
20231117,103100,54355150,2900,2900,2900,2900,0
20231117,103000,54355150,2900,2900,2900,2900,5
20231117,102900,54340650,2900,2900,2900,2900,0
20231117,102800,54340650,2900,2900,2900,2900,0
20231117,102700,54340650,2900,2900,2900,2900,1
20231117,102600,54337750,2920,2920,2920,2920,0
20231117,102500,54337750,2920,2915,2920,2915,129
20231117,102400,53961305,2920,2920,2920,2920,0
20231117,102300,53961305,2920,2920,2920,2920,0
20231117,102200,53961305,2920,2920,2920,2920,0
20231117,102100,53961305,2920,2895,2920,2895,90
20231117,102000,53699465,2895,2895,2895,2895,0
20231117,101900,53699465,2895,2895,2895,2895,0
20231117,101800,53699465,2895,2895,2895,2895,0
20231117,101700,53699465,2895,2895,2895,2895,8
20231117,101600,53676305,2910,2910,2910,2910,65
20231117,101500,53487155,2900,2900,2900,2900,65
20231117,101400,53298655,2910,2910,2910,2910,0
20231117,101300,53298655,2910,2910,2910,2910,150
20231117,101200,52862155,2900,2900,2900,2900,8
20231117,101100,52838955,2920,2920,2920,2920,66
20231117,101000,52646235,2905,2905,2905,2905,67
20231117,100900,52451600,2905,2905,2905,2905,0
20231117,100800,52451600,2905,2905,2905,2905,0
20231117,100700,52451600,2905,2920,2920,2905,308
20231117,100600,51552360,2920,2920,2920,2920,66
20231117,100500,51359640,2900,2900,2900,2900,67
20231117,100400,51165340,2915,2915,2915,2915,500
20231117,100300,49707840,2915,2915,2915,2915,85
20231117,100200,49460065,2920,2920,2920,2920,0
20231117,100100,49460065,2920,2915,2920,2915,66
20231117,100000,49267445,2895,2900,2900,2895,6
20231117,095900,49250055,2900,2900,2900,2900,0
20231117,095800,49250055,2900,2895,2900,2895,23
20231117,095700,49183395,2900,2900,2900,2900,12
20231117,095600,49148595,2900,2900,2900,2900,87
20231117,095500,48896295,2890,2885,2890,2885,238
20231117,095400,48208775,2880,2880,2880,2880,0
20231117,095300,48208775,2880,2880,2880,2880,0
20231117,095200,48208775,2880,2880,2880,2880,18
20231117,095100,48156935,2880,2890,2890,2880,67
20231117,095000,47963315,2885,2885,2885,2885,2
20231117,094900,47957545,2885,2885,2885,2885,0
20231117,094800,47957545,2885,2885,2885,2885,58
20231117,094700,47790215,2880,2880,2880,2880,1
20231117,094600,47787335,2885,2885,2885,2885,66
20231117,094500,47596925,2880,2880,2880,2880,0
20231117,094400,47596925,2880,2880,2880,2880,0
20231117,094300,47596925,2880,2880,2880,2880,0
20231117,094200,47596925,2880,2880,2880,2880,9
20231117,094100,47571005,2885,2885,2885,2885,66
20231117,094000,47380595,2880,2880,2880,2880,344
20231117,093900,46389875,2880,2880,2880,2880,0
20231117,093800,46389875,2880,2880,2880,2880,0
20231117,093700,46389875,2880,2870,2880,2870,1472
20231117,093600,42150525,2875,2880,2880,2875,517
20231117,093500,40663105,2880,2880,2880,2880,1
20231117,093400,40660225,2875,2875,2875,2875,0
20231117,093300,40660225,2875,2875,2875,2875,0
20231117,093200,40660225,2875,2870,2875,2870,9
20231117,093100,40634355,2875,2875,2875,2875,2097
20231117,093000,34605480,2870,2875,2875,2870,218
20231117,092900,33979070,2875,2875,2875,2875,200
20231117,092800,33404070,2875,2875,2875,2875,0
20231117,092700,33404070,2875,2870,2875,2870,94
20231117,092600,33133825,2870,2870,2875,2870,162
20231117,092500,32668210,2875,2875,2875,2875,0
20231117,092400,32668210,2875,2865,2875,2865,585
20231117,092300,30987660,2860,2860,2860,2860,0
20231117,092200,30987660,2860,2860,2860,2860,1
20231117,092100,30984800,2870,2870,2870,2870,143
20231117,092000,30574390,2875,2875,2875,2875,41
20231117,091900,30456515,2860,2855,2875,2855,431
20231117,091800,29225740,2855,2855,2855,2855,76
20231117,091700,29008760,2855,2855,2855,2855,375
20231117,091600,27938135,2855,2855,2855,2850,229
20231117,091500,27284365,2850,2850,2850,2850,0
20231117,091400,27284365,2850,2850,2850,2850,310
20231117,091300,26400865,2850,2850,2850,2850,218
20231117,091200,25779565,2850,2860,2860,2850,2717
20231117,091100,18019845,2875,2860,2875,2860,16
20231117,091000,17974040,2865,2865,2865,2865,1320
20231117,090900,14192240,2870,2865,2870,2865,469
20231117,090800,12848550,2865,2880,2880,2865,2361
20231117,090700,6057495,2880,2880,2880,2880,1
20231117,090600,6054615,2885,2885,2885,2885,13
20231117,090500,6017110,2885,2885,2885,2885,4
20231117,090400,6005570,2885,2885,2885,2885,317
20231117,090300,5091025,2885,2885,2910,2885,286
20231117,090200,4264200,2915,2915,2915,2915,0
20231117,090100,4264200,2915,2915,2915,2915,1
20231117,090000,4261285,2915,2905,2915,2890,1467