KissMeData/046940/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192700,162768155,2855,2855,2855,2855,1499
20231102,192600,162768155,2855,2855,2855,2855,0
20231102,192500,162768155,2855,2855,2855,2855,0
20231102,192400,162768155,2855,2855,2855,2855,0
20231102,192300,162768155,2855,2855,2855,2855,0
20231102,192200,162768155,2855,2855,2855,2855,0
20231102,192100,162768155,2855,2855,2855,2855,0
20231102,192000,162768155,2855,2855,2855,2855,0
20231102,191900,162768155,2855,2855,2855,2855,0
20231102,191800,162768155,2855,2855,2855,2855,0
20231102,191700,162768155,2855,2855,2855,2855,0
20231102,191600,162768155,2855,2855,2855,2855,0
20231102,191500,162768155,2855,2855,2855,2855,0
20231102,191400,162768155,2855,2855,2855,2855,0
20231102,191300,162768155,2855,2855,2855,2855,0
20231102,191200,162768155,2855,2855,2855,2855,0
20231102,191100,162768155,2855,2855,2855,2855,0
20231102,191000,162768155,2855,2855,2855,2855,0
20231102,190900,162768155,2855,2855,2855,2855,0
20231102,190800,162768155,2855,2855,2855,2855,0
20231102,190700,162768155,2855,2855,2855,2855,0
20231102,190600,162768155,2855,2855,2855,2855,0
20231102,190500,162768155,2855,2855,2855,2855,0
20231102,190400,162768155,2855,2855,2855,2855,0
20231102,190300,162768155,2855,2855,2855,2855,0
20231102,190200,162768155,2855,2855,2855,2855,0
20231102,190100,162768155,2855,2855,2855,2855,0
20231102,190000,162768155,2855,2855,2855,2855,0
20231102,185900,162768155,2855,2855,2855,2855,0
20231102,185800,162768155,2855,2855,2855,2855,0
20231102,185700,162768155,2855,2855,2855,2855,1499
20231102,185600,162768155,2855,2855,2855,2855,0
20231102,185500,162768155,2855,2855,2855,2855,0
20231102,185400,162768155,2855,2855,2855,2855,0
20231102,185300,162768155,2855,2855,2855,2855,0
20231102,185200,162768155,2855,2855,2855,2855,0
20231102,185100,162768155,2855,2855,2855,2855,0
20231102,185000,162768155,2855,2855,2855,2855,0
20231102,184900,162768155,2855,2855,2855,2855,0
20231102,184800,162768155,2855,2855,2855,2855,0
20231102,184700,162768155,2855,2855,2855,2855,0
20231102,184600,162768155,2855,2855,2855,2855,0
20231102,184500,162768155,2855,2855,2855,2855,0
20231102,184400,162768155,2855,2855,2855,2855,0
20231102,184300,162768155,2855,2855,2855,2855,0
20231102,184200,162768155,2855,2855,2855,2855,0
20231102,184100,162768155,2855,2855,2855,2855,0
20231102,184000,162768155,2855,2855,2855,2855,0
20231102,183900,162768155,2855,2855,2855,2855,0
20231102,183800,162768155,2855,2855,2855,2855,0
20231102,183700,162768155,2855,2855,2855,2855,0
20231102,183600,162768155,2855,2855,2855,2855,0
20231102,183500,162768155,2855,2855,2855,2855,0
20231102,183400,162768155,2855,2855,2855,2855,0
20231102,183300,162768155,2855,2855,2855,2855,0
20231102,183200,162768155,2855,2855,2855,2855,0
20231102,183100,162768155,2855,2855,2855,2855,0
20231102,183000,162768155,2855,2855,2855,2855,0
20231102,182900,162768155,2855,2855,2855,2855,0
20231102,182800,162768155,2855,2855,2855,2855,0
20231102,182700,162768155,2855,2855,2855,2855,1499
20231102,182600,162768155,2855,2855,2855,2855,0
20231102,182500,162768155,2855,2855,2855,2855,0
20231102,182400,162768155,2855,2855,2855,2855,0
20231102,182300,162768155,2855,2855,2855,2855,0
20231102,182200,162768155,2855,2855,2855,2855,0
20231102,182100,162768155,2855,2855,2855,2855,0
20231102,182000,162768155,2855,2855,2855,2855,0
20231102,181900,162768155,2855,2855,2855,2855,0
20231102,181800,162768155,2855,2855,2855,2855,0
20231102,181700,162768155,2855,2855,2855,2855,0
20231102,181600,162768155,2855,2855,2855,2855,0
20231102,181500,162768155,2855,2855,2855,2855,0
20231102,181400,162768155,2855,2855,2855,2855,0
20231102,181300,162768155,2855,2855,2855,2855,0
20231102,181200,162768155,2855,2855,2855,2855,0
20231102,181100,162768155,2855,2855,2855,2855,0
20231102,181000,162768155,2855,2855,2855,2855,0
20231102,180900,162768155,2855,2855,2855,2855,0
20231102,180800,162768155,2855,2855,2855,2855,0
20231102,180700,162768155,2855,2855,2855,2855,0
20231102,180600,162768155,2855,2855,2855,2855,0
20231102,180500,162768155,2855,2855,2855,2855,0
20231102,180400,162768155,2855,2855,2855,2855,0
20231102,180300,162768155,2855,2855,2855,2855,0
20231102,180200,162768155,2855,2855,2855,2855,0
20231102,180100,162768155,2855,2855,2855,2855,0
20231102,180000,162768155,2855,2855,2855,2855,0
20231102,175900,162768155,2855,2855,2855,2855,0
20231102,175800,162768155,2855,2855,2855,2855,0
20231102,175700,162768155,2855,2855,2855,2855,1499
20231102,175600,162768155,2855,2855,2855,2855,0
20231102,175500,162768155,2855,2855,2855,2855,0
20231102,175400,162768155,2855,2855,2855,2855,0
20231102,175300,162768155,2855,2855,2855,2855,0
20231102,175200,162768155,2855,2855,2855,2855,0
20231102,175100,162768155,2855,2855,2855,2855,0
20231102,175000,162768155,2855,2855,2855,2855,0
20231102,174900,162768155,2855,2855,2855,2855,0
20231102,174800,162768155,2855,2855,2855,2855,0
20231102,174700,162768155,2855,2855,2855,2855,0
20231102,174600,162768155,2855,2855,2855,2855,0
20231102,174500,162768155,2855,2855,2855,2855,0
20231102,174400,162768155,2855,2855,2855,2855,0
20231102,174300,162768155,2855,2855,2855,2855,0
20231102,174200,162768155,2855,2855,2855,2855,0
20231102,174100,162768155,2855,2855,2855,2855,0
20231102,174000,162768155,2855,2855,2855,2855,0
20231102,173900,162768155,2855,2855,2855,2855,0
20231102,173800,162768155,2855,2855,2855,2855,0
20231102,173700,162768155,2855,2855,2855,2855,0
20231102,173600,162768155,2855,2855,2855,2855,0
20231102,173500,162768155,2855,2855,2855,2855,0
20231102,173400,162768155,2855,2855,2855,2855,0
20231102,173300,162768155,2855,2855,2855,2855,0
20231102,173200,162768155,2855,2855,2855,2855,0
20231102,173100,162768155,2855,2855,2855,2855,0
20231102,173000,162768155,2855,2855,2855,2855,0
20231102,172900,162768155,2855,2855,2855,2855,0
20231102,172800,162768155,2855,2855,2855,2855,0
20231102,172700,162768155,2855,2855,2855,2855,1499
20231102,172600,162768155,2855,2855,2855,2855,0
20231102,172500,162768155,2855,2855,2855,2855,0
20231102,172400,162768155,2855,2855,2855,2855,0
20231102,172300,162768155,2855,2855,2855,2855,0
20231102,172200,162768155,2855,2855,2855,2855,0
20231102,172100,162768155,2855,2855,2855,2855,0
20231102,172000,162768155,2855,2855,2855,2855,0
20231102,171900,162768155,2855,2855,2855,2855,0
20231102,171800,162768155,2855,2855,2855,2855,0
20231102,171700,162768155,2855,2855,2855,2855,0
20231102,171600,162768155,2855,2855,2855,2855,0
20231102,171500,162768155,2855,2855,2855,2855,0
20231102,171400,162768155,2855,2855,2855,2855,0
20231102,171300,162768155,2855,2855,2855,2855,0
20231102,171200,162768155,2855,2855,2855,2855,0
20231102,171100,162768155,2855,2855,2855,2855,0
20231102,171000,162768155,2855,2855,2855,2855,0
20231102,170900,162768155,2855,2855,2855,2855,0
20231102,170800,162768155,2855,2855,2855,2855,0
20231102,170700,162768155,2855,2855,2855,2855,0
20231102,170600,162768155,2855,2855,2855,2855,0
20231102,170500,162768155,2855,2855,2855,2855,0
20231102,170400,162768155,2855,2855,2855,2855,0
20231102,170300,162768155,2855,2855,2855,2855,0
20231102,170200,162768155,2855,2855,2855,2855,0
20231102,170100,162768155,2855,2855,2855,2855,0
20231102,170000,162768155,2855,2855,2855,2855,0
20231102,165900,162768155,2855,2855,2855,2855,0
20231102,165800,162768155,2855,2855,2855,2855,0
20231102,165700,162768155,2855,2855,2855,2855,1499
20231102,165600,162768155,2855,2855,2855,2855,0
20231102,165500,162768155,2855,2855,2855,2855,0
20231102,165400,162768155,2855,2855,2855,2855,0
20231102,165300,162768155,2855,2855,2855,2855,0
20231102,165200,162768155,2855,2855,2855,2855,0
20231102,165100,162768155,2855,2855,2855,2855,0
20231102,165000,162768155,2855,2855,2855,2855,0
20231102,164900,162768155,2855,2855,2855,2855,0
20231102,164800,162768155,2855,2855,2855,2855,0
20231102,164700,162768155,2855,2855,2855,2855,0
20231102,164600,162768155,2855,2855,2855,2855,0
20231102,164500,162768155,2855,2855,2855,2855,0
20231102,164400,162768155,2855,2855,2855,2855,0
20231102,164300,162768155,2855,2855,2855,2855,0
20231102,164200,162768155,2855,2855,2855,2855,0
20231102,164100,162768155,2855,2855,2855,2855,0
20231102,164000,162768155,2855,2855,2855,2855,0
20231102,163900,162768155,2855,2855,2855,2855,0
20231102,163800,162768155,2855,2855,2855,2855,0
20231102,163700,162768155,2855,2855,2855,2855,0
20231102,163600,162768155,2855,2855,2855,2855,0
20231102,163500,162768155,2855,2855,2855,2855,0
20231102,163400,162768155,2855,2855,2855,2855,0
20231102,163300,162768155,2855,2855,2855,2855,0
20231102,163200,162768155,2855,2855,2855,2855,0
20231102,163100,162768155,2855,2855,2855,2855,0
20231102,163000,162768155,2855,2855,2855,2855,0
20231102,162900,162768155,2855,2855,2855,2855,0
20231102,162800,162768155,2855,2855,2855,2855,0
20231102,162700,162768155,2855,2855,2855,2855,1499
20231102,162600,162768155,2855,2855,2855,2855,0
20231102,162500,162768155,2855,2855,2855,2855,0
20231102,162400,162768155,2855,2855,2855,2855,0
20231102,162300,162768155,2855,2855,2855,2855,0
20231102,162200,162768155,2855,2855,2855,2855,0
20231102,162100,162768155,2855,2855,2855,2855,0
20231102,162000,162768155,2855,2855,2855,2855,0
20231102,161900,162768155,2855,2855,2855,2855,0
20231102,161800,162768155,2855,2855,2855,2855,0
20231102,161700,162768155,2855,2855,2855,2855,0
20231102,161600,162768155,2855,2855,2855,2855,0
20231102,161500,162768155,2855,2855,2855,2855,0
20231102,161400,162768155,2855,2855,2855,2855,0
20231102,161300,162768155,2855,2855,2855,2855,0
20231102,161200,162768155,2855,2855,2855,2855,0
20231102,161100,162768155,2855,2855,2855,2855,0
20231102,161000,162768155,2855,2855,2855,2855,0
20231102,160900,162768155,2855,2855,2855,2855,0
20231102,160800,162768155,2855,2855,2855,2855,0
20231102,160700,162768155,2855,2855,2855,2855,0
20231102,160600,162768155,2855,2855,2855,2855,0
20231102,160500,162768155,2855,2855,2855,2855,0
20231102,160400,162768155,2855,2855,2855,2855,0
20231102,160300,162768155,2855,2855,2855,2855,0
20231102,160200,162768155,2855,2855,2855,2855,0
20231102,160100,162768155,2855,2855,2855,2855,0
20231102,160000,162768155,2855,2855,2855,2855,0
20231102,155900,162768155,2855,2855,2855,2855,0
20231102,155800,162768155,2855,2855,2855,2855,0
20231102,155700,162768155,2855,2855,2855,2855,1499
20231102,155600,162768155,2855,2855,2855,2855,0
20231102,155500,162768155,2855,2855,2855,2855,0
20231102,155400,162768155,2855,2855,2855,2855,0
20231102,155300,162768155,2855,2855,2855,2855,0
20231102,155200,162768155,2855,2855,2855,2855,0
20231102,155100,162768155,2855,2855,2855,2855,0
20231102,155000,162768155,2855,2855,2855,2855,0
20231102,154900,162768155,2855,2855,2855,2855,0
20231102,154800,162768155,2855,2855,2855,2855,0
20231102,154700,162768155,2855,2855,2855,2855,0
20231102,154600,162768155,2855,2855,2855,2855,0
20231102,154500,162768155,2855,2855,2855,2855,0
20231102,154400,162768155,2855,2855,2855,2855,0
20231102,154300,162768155,2855,2855,2855,2855,0
20231102,154200,162768155,2855,2855,2855,2855,0
20231102,154100,162768155,2855,2855,2855,2855,0
20231102,154000,162768155,2855,2855,2855,2855,0
20231102,153900,162768155,2855,2855,2855,2855,0
20231102,153800,162768155,2855,2855,2855,2855,0
20231102,153700,162768155,2855,2855,2855,2855,0
20231102,153600,162768155,2855,2855,2855,2855,0
20231102,153500,162768155,2855,2855,2855,2855,0
20231102,153400,162768155,2855,2855,2855,2855,0
20231102,153300,162768155,2855,2855,2855,2855,0
20231102,153200,162768155,2855,2855,2855,2855,0
20231102,153100,162768155,2855,2855,2855,2855,0
20231102,153000,162768155,2855,2855,2855,2855,1499
20231102,152900,158488510,2855,2855,2855,2855,0
20231102,152800,158488510,2855,2855,2855,2855,0
20231102,152700,158488510,2855,2855,2855,2855,0
20231102,152600,158488510,2855,2855,2855,2855,0
20231102,152500,158488510,2855,2855,2855,2855,0
20231102,152400,158488510,2855,2855,2855,2855,0
20231102,152300,158488510,2855,2855,2855,2855,0
20231102,152200,158488510,2855,2855,2855,2855,0
20231102,152100,158488510,2855,2855,2855,2855,0
20231102,152000,158488510,2855,2855,2855,2855,0
20231102,151900,158488510,2855,2855,2855,2855,69
20231102,151800,158291515,2855,2845,2855,2845,6371
20231102,151700,140135860,2845,2845,2845,2845,652
20231102,151600,138280920,2845,2845,2845,2845,0
20231102,151500,138280920,2845,2850,2850,2845,205
20231102,151400,137696695,2850,2850,2850,2850,0
20231102,151300,137696695,2850,2850,2850,2850,200
20231102,151200,137126695,2845,2845,2845,2845,0
20231102,151100,137126695,2845,2845,2845,2845,0
20231102,151000,137126695,2845,2845,2845,2845,0
20231102,150900,137126695,2845,2845,2845,2845,0
20231102,150800,137126695,2845,2845,2845,2845,0
20231102,150700,137126695,2845,2845,2845,2845,0
20231102,150600,137126695,2845,2845,2845,2845,100
20231102,150500,136842195,2850,2850,2850,2850,0
20231102,150400,136842195,2850,2850,2850,2850,0
20231102,150300,136842195,2850,2850,2850,2850,0
20231102,150200,136842195,2850,2850,2850,2850,0
20231102,150100,136842195,2850,2850,2850,2850,0
20231102,150000,136842195,2850,2850,2850,2850,1019
20231102,145900,133938045,2845,2845,2845,2845,781
20231102,145800,131716100,2845,2845,2845,2845,219
20231102,145700,131093045,2850,2850,2850,2850,0
20231102,145600,131093045,2850,2850,2850,2850,3
20231102,145500,131084495,2845,2845,2845,2845,0
20231102,145400,131084495,2845,2845,2845,2845,1088
20231102,145300,127989135,2845,2845,2845,2845,0
20231102,145200,127989135,2845,2845,2845,2845,3
20231102,145100,127980600,2845,2845,2845,2845,0
20231102,145000,127980600,2845,2845,2845,2845,0
20231102,144900,127980600,2845,2845,2845,2845,0
20231102,144800,127980600,2845,2845,2845,2845,0
20231102,144700,127980600,2845,2845,2845,2845,0
20231102,144600,127980600,2845,2845,2845,2845,3
20231102,144500,127972065,2845,2845,2845,2845,0
20231102,144400,127972065,2845,2845,2845,2845,0
20231102,144300,127972065,2845,2845,2845,2845,0
20231102,144200,127972065,2845,2845,2845,2845,0
20231102,144100,127972065,2845,2845,2845,2845,3
20231102,144000,127963530,2840,2845,2845,2840,203
20231102,143900,127386995,2845,2845,2845,2845,0
20231102,143800,127386995,2845,2845,2845,2845,0
20231102,143700,127386995,2845,2845,2845,2845,0
20231102,143600,127386995,2845,2845,2845,2845,0
20231102,143500,127386995,2845,2845,2845,2845,0
20231102,143400,127386995,2845,2845,2845,2845,4
20231102,143300,127375615,2845,2845,2845,2845,0
20231102,143200,127375615,2845,2845,2845,2845,0
20231102,143100,127375615,2845,2845,2845,2845,0
20231102,143000,127375615,2845,2845,2845,2845,0
20231102,142900,127375615,2845,2845,2845,2845,4
20231102,142800,127364235,2845,2845,2845,2845,0
20231102,142700,127364235,2845,2845,2845,2845,21
20231102,142600,127304490,2845,2845,2845,2845,0
20231102,142500,127304490,2845,2845,2845,2845,0
20231102,142400,127304490,2845,2845,2845,2845,0
20231102,142300,127304490,2845,2845,2845,2845,0
20231102,142200,127304490,2845,2845,2845,2845,0
20231102,142100,127304490,2845,2845,2845,2845,4
20231102,142000,127293110,2845,2845,2845,2845,0
20231102,141900,127293110,2845,2845,2845,2845,0
20231102,141800,127293110,2845,2845,2845,2845,0
20231102,141700,127293110,2845,2845,2845,2845,0
20231102,141600,127293110,2845,2845,2845,2845,24
20231102,141500,127224830,2840,2840,2840,2840,0
20231102,141400,127224830,2840,2840,2840,2840,35
20231102,141300,127125430,2845,2845,2845,2845,0
20231102,141200,127125430,2845,2845,2845,2845,4
20231102,141100,127114050,2845,2845,2845,2845,0
20231102,141000,127114050,2845,2845,2845,2845,0
20231102,140900,127114050,2845,2845,2845,2845,0
20231102,140800,127114050,2845,2845,2845,2845,0
20231102,140700,127114050,2845,2845,2845,2845,0
20231102,140600,127114050,2845,2845,2845,2845,4
20231102,140500,127102670,2845,2845,2845,2845,7
20231102,140400,127082755,2845,2845,2845,2845,0
20231102,140300,127082755,2845,2845,2845,2845,0
20231102,140200,127082755,2845,2845,2845,2845,0
20231102,140100,127082755,2845,2845,2845,2845,0
20231102,140000,127082755,2845,2845,2845,2845,0
20231102,135900,127082755,2845,2845,2845,2845,0
20231102,135800,127082755,2845,2845,2845,2845,0
20231102,135700,127082755,2845,2845,2845,2845,0
20231102,135600,127082755,2845,2845,2845,2845,0
20231102,135500,127082755,2845,2845,2845,2845,5323
20231102,135400,111938820,2845,2845,2845,2845,0
20231102,135300,111938820,2845,2845,2845,2845,0
20231102,135200,111938820,2845,2845,2845,2845,0
20231102,135100,111938820,2845,2845,2845,2845,3
20231102,135000,111930285,2845,2845,2845,2845,0
20231102,134900,111930285,2845,2845,2845,2845,0
20231102,134800,111930285,2845,2845,2845,2845,35
20231102,134700,111830710,2845,2845,2845,2845,8
20231102,134600,111807950,2840,2840,2840,2840,0
20231102,134500,111807950,2840,2840,2840,2840,0
20231102,134400,111807950,2840,2840,2840,2840,0
20231102,134300,111807950,2840,2840,2840,2840,0
20231102,134200,111807950,2840,2840,2840,2840,0
20231102,134100,111807950,2840,2840,2840,2840,2
20231102,134000,111802270,2845,2845,2845,2845,0
20231102,133900,111802270,2845,2845,2845,2845,0
20231102,133800,111802270,2845,2845,2845,2845,0
20231102,133700,111802270,2845,2845,2845,2845,30
20231102,133600,111716920,2845,2845,2845,2845,3
20231102,133500,111708385,2845,2845,2845,2845,0
20231102,133400,111708385,2845,2845,2845,2845,0
20231102,133300,111708385,2845,2845,2845,2845,0
20231102,133200,111708385,2845,2845,2845,2845,0
20231102,133100,111708385,2845,2845,2845,2845,4
20231102,133000,111697005,2845,2845,2845,2845,506
20231102,132900,110257435,2845,2845,2845,2845,0
20231102,132800,110257435,2845,2845,2845,2845,0
20231102,132700,110257435,2845,2845,2845,2845,1420
20231102,132600,106217535,2845,2845,2845,2845,5
20231102,132500,106203310,2845,2845,2845,2845,0
20231102,132400,106203310,2845,2845,2845,2845,0
20231102,132300,106203310,2845,2845,2845,2845,0
20231102,132200,106203310,2845,2845,2845,2845,15
20231102,132100,106160635,2845,2845,2845,2845,4
20231102,132000,106149255,2845,2845,2845,2845,0
20231102,131900,106149255,2845,2845,2845,2845,2000
20231102,131800,100459255,2850,2850,2850,2850,0
20231102,131700,100459255,2850,2850,2850,2850,0
20231102,131600,100459255,2850,2850,2850,2850,0
20231102,131500,100459255,2850,2845,2850,2845,2
20231102,131400,100453560,2845,2845,2845,2845,58
20231102,131300,100288550,2845,2845,2845,2845,0
20231102,131200,100288550,2845,2845,2845,2845,0
20231102,131100,100288550,2845,2845,2845,2845,0
20231102,131000,100288550,2845,2845,2845,2845,0
20231102,130900,100288550,2845,2845,2845,2845,0
20231102,130800,100288550,2845,2845,2845,2845,1442
20231102,130700,96186060,2845,2845,2845,2840,8
20231102,130600,96163305,2845,2845,2845,2845,0
20231102,130500,96163305,2845,2845,2845,2845,0
20231102,130400,96163305,2845,2845,2845,2845,0
20231102,130300,96163305,2845,2845,2845,2845,0
20231102,130200,96163305,2845,2845,2845,2845,0
20231102,130100,96163305,2845,2845,2845,2845,4
20231102,130000,96151925,2845,2845,2845,2845,0
20231102,125900,96151925,2845,2845,2845,2845,10
20231102,125800,96123475,2845,2845,2845,2845,0
20231102,125700,96123475,2845,2845,2845,2845,0
20231102,125600,96123475,2845,2845,2845,2845,3
20231102,125500,96114940,2845,2845,2845,2845,0
20231102,125400,96114940,2845,2845,2845,2845,0
20231102,125300,96114940,2845,2845,2845,2845,0
20231102,125200,96114940,2845,2845,2845,2845,0
20231102,125100,96114940,2845,2845,2845,2845,3
20231102,125000,96106405,2840,2840,2840,2840,0
20231102,124900,96106405,2840,2840,2840,2840,100
20231102,124800,95822405,2845,2845,2845,2845,0
20231102,124700,95822405,2845,2845,2845,2845,0
20231102,124600,95822405,2845,2845,2845,2845,0
20231102,124500,95822405,2845,2845,2845,2845,0
20231102,124400,95822405,2845,2845,2845,2845,0
20231102,124300,95822405,2845,2845,2845,2845,0
20231102,124200,95822405,2845,2845,2845,2845,0
20231102,124100,95822405,2845,2845,2845,2845,1
20231102,124000,95819560,2830,2840,2840,2830,1052
20231102,123900,92841590,2845,2845,2845,2845,0
20231102,123800,92841590,2845,2845,2845,2845,0
20231102,123700,92841590,2845,2845,2845,2845,0
20231102,123600,92841590,2845,2845,2845,2845,3
20231102,123500,92833055,2840,2840,2840,2840,0
20231102,123400,92833055,2840,2840,2840,2840,0
20231102,123300,92833055,2840,2840,2840,2840,0
20231102,123200,92833055,2840,2840,2840,2840,0
20231102,123100,92833055,2840,2840,2840,2840,0
20231102,123000,92833055,2840,2840,2840,2840,0
20231102,122900,92833055,2840,2840,2840,2840,4
20231102,122800,92821695,2835,2835,2835,2835,0
20231102,122700,92821695,2835,2835,2835,2835,0
20231102,122600,92821695,2835,2835,2835,2835,0
20231102,122500,92821695,2835,2835,2835,2835,4
20231102,122400,92810355,2830,2830,2830,2830,0
20231102,122300,92810355,2830,2830,2830,2830,0
20231102,122200,92810355,2830,2830,2830,2830,0
20231102,122100,92810355,2830,2830,2830,2830,0
20231102,122000,92810355,2830,2830,2830,2830,70
20231102,121900,92612255,2830,2830,2830,2830,0
20231102,121800,92612255,2830,2835,2835,2830,300
20231102,121700,91761930,2835,2845,2845,2835,104
20231102,121600,91467045,2845,2845,2845,2845,0
20231102,121500,91467045,2845,2845,2845,2845,0
20231102,121400,91467045,2845,2845,2845,2845,0
20231102,121300,91467045,2845,2845,2845,2845,0
20231102,121200,91467045,2845,2845,2845,2845,8
20231102,121100,91444285,2850,2850,2850,2850,0
20231102,121000,91444285,2850,2850,2850,2850,0
20231102,120900,91444285,2850,2850,2850,2850,0
20231102,120800,91444285,2850,2850,2850,2850,0
20231102,120700,91444285,2850,2850,2850,2850,0
20231102,120600,91444285,2850,2850,2850,2850,0
20231102,120500,91444285,2850,2850,2850,2850,0
20231102,120400,91444285,2850,2850,2850,2850,0
20231102,120300,91444285,2850,2845,2850,2845,100
20231102,120200,91159685,2845,2845,2845,2845,25
20231102,120100,91088560,2845,2845,2845,2845,4
20231102,120000,91077180,2845,2845,2845,2845,0
20231102,115900,91077180,2845,2845,2845,2845,0
20231102,115800,91077180,2845,2845,2845,2845,0
20231102,115700,91077180,2845,2845,2845,2845,3
20231102,115600,91068645,2845,2845,2845,2845,52
20231102,115500,90920705,2845,2845,2845,2845,0
20231102,115400,90920705,2845,2845,2845,2845,0
20231102,115300,90920705,2845,2845,2845,2845,0
20231102,115200,90920705,2845,2845,2845,2845,3
20231102,115100,90912170,2845,2845,2845,2845,0
20231102,115000,90912170,2845,2845,2845,2845,0
20231102,114900,90912170,2845,2845,2845,2845,0
20231102,114800,90912170,2845,2845,2845,2845,0
20231102,114700,90912170,2845,2845,2845,2845,3
20231102,114600,90903635,2845,2845,2845,2845,0
20231102,114500,90903635,2845,2845,2845,2845,7
20231102,114400,90883720,2840,2840,2840,2840,0
20231102,114300,90883720,2840,2840,2840,2840,0
20231102,114200,90883720,2840,2840,2840,2840,60
20231102,114100,90713320,2845,2845,2845,2845,0
20231102,114000,90713320,2845,2845,2845,2845,0
20231102,113900,90713320,2845,2845,2845,2845,0
20231102,113800,90713320,2845,2845,2845,2845,0
20231102,113700,90713320,2845,2845,2845,2845,0
20231102,113600,90713320,2845,2845,2845,2845,0
20231102,113500,90713320,2845,2845,2845,2845,0
20231102,113400,90713320,2845,2845,2845,2845,0
20231102,113300,90713320,2845,2845,2845,2845,0
20231102,113200,90713320,2845,2845,2845,2845,0
20231102,113100,90713320,2845,2845,2845,2845,4
20231102,113000,90701940,2840,2840,2840,2840,0
20231102,112900,90701940,2840,2840,2840,2840,35
20231102,112800,90602540,2835,2835,2835,2835,0
20231102,112700,90602540,2835,2835,2835,2835,0
20231102,112600,90602540,2835,2835,2835,2835,30
20231102,112500,90517490,2840,2840,2840,2840,0
20231102,112400,90517490,2840,2840,2840,2840,30
20231102,112300,90432290,2845,2845,2845,2845,0
20231102,112200,90432290,2845,2840,2845,2835,22
20231102,112100,90369845,2835,2835,2835,2835,31
20231102,112000,90281960,2845,2845,2845,2845,300
20231102,111900,89428460,2840,2840,2840,2840,0
20231102,111800,89428460,2840,2840,2840,2840,0
20231102,111700,89428460,2840,2840,2840,2840,10
20231102,111600,89400060,2840,2840,2840,2840,0
20231102,111500,89400060,2840,2840,2840,2840,544
20231102,111400,87855100,2840,2840,2840,2840,0
20231102,111300,87855100,2840,2840,2840,2840,30
20231102,111200,87769900,2840,2840,2840,2840,0
20231102,111100,87769900,2840,2840,2840,2840,0
20231102,111000,87769900,2840,2845,2845,2840,146
20231102,110900,87354625,2850,2850,2850,2850,0
20231102,110800,87354625,2850,2850,2850,2850,6
20231102,110700,87337525,2850,2850,2850,2850,0
20231102,110600,87337525,2850,2850,2850,2850,0
20231102,110500,87337525,2850,2850,2850,2850,3
20231102,110400,87328975,2850,2850,2850,2850,142
20231102,110300,86924275,2855,2855,2855,2855,0
20231102,110200,86924275,2855,2855,2855,2855,0
20231102,110100,86924275,2855,2855,2855,2855,4
20231102,110000,86912855,2850,2850,2850,2850,500
20231102,105900,85487855,2850,2850,2850,2850,1425
20231102,105800,81426605,2850,2850,2850,2850,77
20231102,105700,81207155,2845,2845,2845,2845,274
20231102,105600,80427625,2845,2845,2845,2845,0
20231102,105500,80427625,2845,2845,2845,2845,3
20231102,105400,80419090,2845,2845,2845,2845,0
20231102,105300,80419090,2845,2845,2845,2845,0
20231102,105200,80419090,2845,2845,2845,2845,0
20231102,105100,80419090,2845,2845,2845,2845,0
20231102,105000,80419090,2845,2845,2845,2845,2
20231102,104900,80413400,2845,2845,2845,2845,1
20231102,104800,80410555,2850,2850,2850,2850,0
20231102,104700,80410555,2850,2850,2850,2850,1
20231102,104600,80407705,2845,2845,2845,2845,0
20231102,104500,80407705,2845,2845,2845,2845,0
20231102,104400,80407705,2845,2845,2845,2845,0
20231102,104300,80407705,2845,2845,2845,2845,0
20231102,104200,80407705,2845,2845,2845,2845,0
20231102,104100,80407705,2845,2845,2845,2845,3
20231102,104000,80399170,2845,2845,2845,2845,0
20231102,103900,80399170,2845,2845,2845,2845,0
20231102,103800,80399170,2845,2845,2845,2845,0
20231102,103700,80399170,2845,2845,2845,2845,4
20231102,103600,80387790,2845,2845,2845,2845,0
20231102,103500,80387790,2845,2845,2845,2845,4
20231102,103400,80376410,2845,2845,2845,2845,100
20231102,103300,80091910,2850,2850,2850,2850,0
20231102,103200,80091910,2850,2850,2850,2850,10
20231102,103100,80063410,2850,2850,2850,2850,0
20231102,103000,80063410,2850,2850,2850,2850,0
20231102,102900,80063410,2850,2850,2850,2850,0
20231102,102800,80063410,2850,2850,2850,2850,204
20231102,102700,79482010,2850,2850,2855,2850,438
20231102,102600,78233705,2855,2855,2855,2855,0
20231102,102500,78233705,2855,2855,2855,2855,0
20231102,102400,78233705,2855,2855,2855,2855,0
20231102,102300,78233705,2855,2855,2855,2855,0
20231102,102200,78233705,2855,2855,2855,2855,4
20231102,102100,78222285,2855,2855,2855,2855,0
20231102,102000,78222285,2855,2855,2855,2855,113
20231102,101900,77899670,2855,2855,2855,2855,222
20231102,101800,77265860,2850,2835,2850,2835,4288
20231102,101700,65081965,2830,2830,2830,2830,0
20231102,101600,65081965,2830,2830,2835,2830,122
20231102,101500,64736685,2835,2835,2835,2835,0
20231102,101400,64736685,2835,2835,2835,2835,204
20231102,101300,64158345,2840,2840,2840,2840,0
20231102,101200,64158345,2840,2840,2840,2840,0
20231102,101100,64158345,2840,2840,2840,2840,1797
20231102,101000,59054865,2835,2835,2835,2835,0
20231102,100900,59054865,2835,2835,2835,2835,1602
20231102,100800,54513195,2835,2835,2835,2835,0
20231102,100700,54513195,2835,2835,2835,2835,4
20231102,100600,54501855,2835,2835,2835,2835,300
20231102,100500,53651355,2835,2835,2835,2835,0
20231102,100400,53651355,2835,2835,2835,2835,0
20231102,100300,53651355,2835,2835,2835,2835,0
20231102,100200,53651355,2835,2835,2835,2835,0
20231102,100100,53651355,2835,2835,2835,2835,22
20231102,100000,53588985,2835,2835,2835,2835,0
20231102,095900,53588985,2835,2835,2835,2835,0
20231102,095800,53588985,2835,2835,2835,2835,0
20231102,095700,53588985,2835,2835,2835,2835,0
20231102,095600,53588985,2835,2835,2835,2835,3
20231102,095500,53580480,2830,2830,2830,2830,4705
20231102,095400,40265330,2830,2830,2830,2830,1
20231102,095300,40262500,2830,2830,2830,2830,3
20231102,095200,40254010,2830,2830,2830,2830,1
20231102,095100,40251180,2830,2830,2830,2830,0
20231102,095000,40251180,2830,2830,2830,2830,288
20231102,094900,39436140,2830,2830,2830,2830,0
20231102,094800,39436140,2830,2830,2830,2830,2
20231102,094700,39430480,2830,2830,2830,2830,0
20231102,094600,39430480,2830,2830,2830,2830,1
20231102,094500,39427650,2820,2820,2820,2820,0
20231102,094400,39427650,2820,2820,2820,2820,0
20231102,094300,39427650,2820,2820,2820,2820,0
20231102,094200,39427650,2820,2820,2820,2820,0
20231102,094100,39427650,2820,2820,2820,2820,0
20231102,094000,39427650,2820,2820,2820,2820,0
20231102,093900,39427650,2820,2820,2820,2820,0
20231102,093800,39427650,2820,2825,2825,2820,400
20231102,093700,38297655,2835,2835,2835,2835,0
20231102,093600,38297655,2835,2840,2840,2835,44
20231102,093500,38172895,2840,2840,2840,2840,0
20231102,093400,38172895,2840,2840,2840,2840,8
20231102,093300,38150175,2840,2840,2840,2840,1
20231102,093200,38147335,2835,2835,2835,2835,260
20231102,093100,37410235,2835,2835,2835,2835,0
20231102,093000,37410235,2835,2835,2835,2835,2
20231102,092900,37404565,2830,2830,2830,2830,76
20231102,092800,37189485,2835,2835,2835,2835,29
20231102,092700,37107270,2835,2835,2835,2835,139
20231102,092600,36713205,2845,2845,2845,2845,0
20231102,092500,36713205,2845,2845,2845,2845,0
20231102,092400,36713205,2845,2845,2845,2845,1
20231102,092300,36710360,2840,2840,2840,2840,1365
20231102,092200,32833760,2835,2835,2835,2835,0
20231102,092100,32833760,2835,2835,2835,2835,0
20231102,092000,32833760,2835,2835,2835,2835,0
20231102,091900,32833760,2835,2835,2835,2835,702
20231102,091800,30843590,2835,2835,2835,2835,36
20231102,091700,30741530,2835,2830,2835,2830,431
20231102,091600,29521700,2830,2830,2830,2830,2140
20231102,091500,23465500,2830,2830,2830,2830,0
20231102,091400,23465500,2830,2830,2830,2830,0
20231102,091300,23465500,2830,2825,2830,2825,209
20231102,091200,22874085,2825,2825,2825,2825,200
20231102,091100,22309085,2830,2830,2830,2830,42
20231102,091000,22190225,2830,2830,2830,2830,45
20231102,090900,22062875,2830,2820,2830,2820,886
20231102,090800,19561955,2820,2820,2820,2820,0
20231102,090700,19561955,2820,2820,2820,2820,240
20231102,090600,18885155,2815,2810,2815,2810,1045
20231102,090500,15948665,2810,2810,2810,2810,0
20231102,090400,15948665,2810,2805,2810,2805,1200
20231102,090300,12578165,2810,2810,2810,2810,10
20231102,090200,12550065,2805,2805,2805,2805,0
20231102,090100,12550065,2805,2795,2805,2795,395
20231102,090000,11442480,2780,2780,2780,2780,4116