KissMeData/321820/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210600,46656215,2725,2725,2725,2725,1273
20231102,210500,46656215,2725,2725,2725,2725,0
20231102,210400,46656215,2725,2725,2725,2725,0
20231102,210300,46656215,2725,2725,2725,2725,0
20231102,210200,46656215,2725,2725,2725,2725,0
20231102,210100,46656215,2725,2725,2725,2725,0
20231102,210000,46656215,2725,2725,2725,2725,0
20231102,205900,46656215,2725,2725,2725,2725,0
20231102,205800,46656215,2725,2725,2725,2725,0
20231102,205700,46656215,2725,2725,2725,2725,0
20231102,205600,46656215,2725,2725,2725,2725,0
20231102,205500,46656215,2725,2725,2725,2725,0
20231102,205400,46656215,2725,2725,2725,2725,0
20231102,205300,46656215,2725,2725,2725,2725,0
20231102,205200,46656215,2725,2725,2725,2725,0
20231102,205100,46656215,2725,2725,2725,2725,0
20231102,205000,46656215,2725,2725,2725,2725,0
20231102,204900,46656215,2725,2725,2725,2725,0
20231102,204800,46656215,2725,2725,2725,2725,0
20231102,204700,46656215,2725,2725,2725,2725,0
20231102,204600,46656215,2725,2725,2725,2725,0
20231102,204500,46656215,2725,2725,2725,2725,0
20231102,204400,46656215,2725,2725,2725,2725,0
20231102,204300,46656215,2725,2725,2725,2725,0
20231102,204200,46656215,2725,2725,2725,2725,0
20231102,204100,46656215,2725,2725,2725,2725,0
20231102,204000,46656215,2725,2725,2725,2725,0
20231102,203900,46656215,2725,2725,2725,2725,0
20231102,203800,46656215,2725,2725,2725,2725,0
20231102,203700,46656215,2725,2725,2725,2725,0
20231102,203600,46656215,2725,2725,2725,2725,1273
20231102,203500,46656215,2725,2725,2725,2725,0
20231102,203400,46656215,2725,2725,2725,2725,0
20231102,203300,46656215,2725,2725,2725,2725,0
20231102,203200,46656215,2725,2725,2725,2725,0
20231102,203100,46656215,2725,2725,2725,2725,0
20231102,203000,46656215,2725,2725,2725,2725,0
20231102,202900,46656215,2725,2725,2725,2725,0
20231102,202800,46656215,2725,2725,2725,2725,0
20231102,202700,46656215,2725,2725,2725,2725,0
20231102,202600,46656215,2725,2725,2725,2725,0
20231102,202500,46656215,2725,2725,2725,2725,0
20231102,202400,46656215,2725,2725,2725,2725,0
20231102,202300,46656215,2725,2725,2725,2725,0
20231102,202200,46656215,2725,2725,2725,2725,0
20231102,202100,46656215,2725,2725,2725,2725,0
20231102,202000,46656215,2725,2725,2725,2725,0
20231102,201900,46656215,2725,2725,2725,2725,0
20231102,201800,46656215,2725,2725,2725,2725,0
20231102,201700,46656215,2725,2725,2725,2725,0
20231102,201600,46656215,2725,2725,2725,2725,0
20231102,201500,46656215,2725,2725,2725,2725,0
20231102,201400,46656215,2725,2725,2725,2725,0
20231102,201300,46656215,2725,2725,2725,2725,0
20231102,201200,46656215,2725,2725,2725,2725,0
20231102,201100,46656215,2725,2725,2725,2725,0
20231102,201000,46656215,2725,2725,2725,2725,0
20231102,200900,46656215,2725,2725,2725,2725,0
20231102,200800,46656215,2725,2725,2725,2725,0
20231102,200700,46656215,2725,2725,2725,2725,0
20231102,200600,46656215,2725,2725,2725,2725,1273
20231102,200500,46656215,2725,2725,2725,2725,0
20231102,200400,46656215,2725,2725,2725,2725,0
20231102,200300,46656215,2725,2725,2725,2725,0
20231102,200200,46656215,2725,2725,2725,2725,0
20231102,200100,46656215,2725,2725,2725,2725,0
20231102,200000,46656215,2725,2725,2725,2725,0
20231102,195900,46656215,2725,2725,2725,2725,0
20231102,195800,46656215,2725,2725,2725,2725,0
20231102,195700,46656215,2725,2725,2725,2725,0
20231102,195600,46656215,2725,2725,2725,2725,0
20231102,195500,46656215,2725,2725,2725,2725,0
20231102,195400,46656215,2725,2725,2725,2725,0
20231102,195300,46656215,2725,2725,2725,2725,0
20231102,195200,46656215,2725,2725,2725,2725,0
20231102,195100,46656215,2725,2725,2725,2725,0
20231102,195000,46656215,2725,2725,2725,2725,0
20231102,194900,46656215,2725,2725,2725,2725,0
20231102,194800,46656215,2725,2725,2725,2725,0
20231102,194700,46656215,2725,2725,2725,2725,0
20231102,194600,46656215,2725,2725,2725,2725,0
20231102,194500,46656215,2725,2725,2725,2725,0
20231102,194400,46656215,2725,2725,2725,2725,0
20231102,194300,46656215,2725,2725,2725,2725,0
20231102,194200,46656215,2725,2725,2725,2725,0
20231102,194100,46656215,2725,2725,2725,2725,0
20231102,194000,46656215,2725,2725,2725,2725,0
20231102,193900,46656215,2725,2725,2725,2725,0
20231102,193800,46656215,2725,2725,2725,2725,0
20231102,193700,46656215,2725,2725,2725,2725,0
20231102,193600,46656215,2725,2725,2725,2725,1273
20231102,193500,46656215,2725,2725,2725,2725,0
20231102,193400,46656215,2725,2725,2725,2725,0
20231102,193300,46656215,2725,2725,2725,2725,0
20231102,193200,46656215,2725,2725,2725,2725,0
20231102,193100,46656215,2725,2725,2725,2725,0
20231102,193000,46656215,2725,2725,2725,2725,0
20231102,192900,46656215,2725,2725,2725,2725,0
20231102,192800,46656215,2725,2725,2725,2725,0
20231102,192700,46656215,2725,2725,2725,2725,0
20231102,192600,46656215,2725,2725,2725,2725,0
20231102,192500,46656215,2725,2725,2725,2725,0
20231102,192400,46656215,2725,2725,2725,2725,0
20231102,192300,46656215,2725,2725,2725,2725,0
20231102,192200,46656215,2725,2725,2725,2725,0
20231102,192100,46656215,2725,2725,2725,2725,0
20231102,192000,46656215,2725,2725,2725,2725,0
20231102,191900,46656215,2725,2725,2725,2725,0
20231102,191800,46656215,2725,2725,2725,2725,0
20231102,191700,46656215,2725,2725,2725,2725,0
20231102,191600,46656215,2725,2725,2725,2725,0
20231102,191500,46656215,2725,2725,2725,2725,0
20231102,191400,46656215,2725,2725,2725,2725,0
20231102,191300,46656215,2725,2725,2725,2725,0
20231102,191200,46656215,2725,2725,2725,2725,0
20231102,191100,46656215,2725,2725,2725,2725,0
20231102,191000,46656215,2725,2725,2725,2725,0
20231102,190900,46656215,2725,2725,2725,2725,0
20231102,190800,46656215,2725,2725,2725,2725,0
20231102,190700,46656215,2725,2725,2725,2725,0
20231102,190600,46656215,2725,2725,2725,2725,1273
20231102,190500,46656215,2725,2725,2725,2725,0
20231102,190400,46656215,2725,2725,2725,2725,0
20231102,190300,46656215,2725,2725,2725,2725,0
20231102,190200,46656215,2725,2725,2725,2725,0
20231102,190100,46656215,2725,2725,2725,2725,0
20231102,190000,46656215,2725,2725,2725,2725,0
20231102,185900,46656215,2725,2725,2725,2725,0
20231102,185800,46656215,2725,2725,2725,2725,0
20231102,185700,46656215,2725,2725,2725,2725,0
20231102,185600,46656215,2725,2725,2725,2725,0
20231102,185500,46656215,2725,2725,2725,2725,0
20231102,185400,46656215,2725,2725,2725,2725,0
20231102,185300,46656215,2725,2725,2725,2725,0
20231102,185200,46656215,2725,2725,2725,2725,0
20231102,185100,46656215,2725,2725,2725,2725,0
20231102,185000,46656215,2725,2725,2725,2725,0
20231102,184900,46656215,2725,2725,2725,2725,0
20231102,184800,46656215,2725,2725,2725,2725,0
20231102,184700,46656215,2725,2725,2725,2725,0
20231102,184600,46656215,2725,2725,2725,2725,0
20231102,184500,46656215,2725,2725,2725,2725,0
20231102,184400,46656215,2725,2725,2725,2725,0
20231102,184300,46656215,2725,2725,2725,2725,0
20231102,184200,46656215,2725,2725,2725,2725,0
20231102,184100,46656215,2725,2725,2725,2725,0
20231102,184000,46656215,2725,2725,2725,2725,0
20231102,183900,46656215,2725,2725,2725,2725,0
20231102,183800,46656215,2725,2725,2725,2725,0
20231102,183700,46656215,2725,2725,2725,2725,0
20231102,183600,46656215,2725,2725,2725,2725,1273
20231102,183500,46656215,2725,2725,2725,2725,0
20231102,183400,46656215,2725,2725,2725,2725,0
20231102,183300,46656215,2725,2725,2725,2725,0
20231102,183200,46656215,2725,2725,2725,2725,0
20231102,183100,46656215,2725,2725,2725,2725,0
20231102,183000,46656215,2725,2725,2725,2725,0
20231102,182900,46656215,2725,2725,2725,2725,0
20231102,182800,46656215,2725,2725,2725,2725,0
20231102,182700,46656215,2725,2725,2725,2725,0
20231102,182600,46656215,2725,2725,2725,2725,0
20231102,182500,46656215,2725,2725,2725,2725,0
20231102,182400,46656215,2725,2725,2725,2725,0
20231102,182300,46656215,2725,2725,2725,2725,0
20231102,182200,46656215,2725,2725,2725,2725,0
20231102,182100,46656215,2725,2725,2725,2725,0
20231102,182000,46656215,2725,2725,2725,2725,0
20231102,181900,46656215,2725,2725,2725,2725,0
20231102,181800,46656215,2725,2725,2725,2725,0
20231102,181700,46656215,2725,2725,2725,2725,0
20231102,181600,46656215,2725,2725,2725,2725,0
20231102,181500,46656215,2725,2725,2725,2725,0
20231102,181400,46656215,2725,2725,2725,2725,0
20231102,181300,46656215,2725,2725,2725,2725,0
20231102,181200,46656215,2725,2725,2725,2725,0
20231102,181100,46656215,2725,2725,2725,2725,0
20231102,181000,46656215,2725,2725,2725,2725,0
20231102,180900,46656215,2725,2725,2725,2725,0
20231102,180800,46656215,2725,2725,2725,2725,0
20231102,180700,46656215,2725,2725,2725,2725,0
20231102,180600,46656215,2725,2725,2725,2725,1273
20231102,180500,46656215,2725,2725,2725,2725,0
20231102,180400,46656215,2725,2725,2725,2725,0
20231102,180300,46656215,2725,2725,2725,2725,0
20231102,180200,46656215,2725,2725,2725,2725,0
20231102,180100,46656215,2725,2725,2725,2725,0
20231102,180000,46656215,2725,2725,2725,2725,0
20231102,175900,46656215,2725,2725,2725,2725,0
20231102,175800,46656215,2725,2725,2725,2725,0
20231102,175700,46656215,2725,2725,2725,2725,0
20231102,175600,46656215,2725,2725,2725,2725,0
20231102,175500,46656215,2725,2725,2725,2725,0
20231102,175400,46656215,2725,2725,2725,2725,0
20231102,175300,46656215,2725,2725,2725,2725,0
20231102,175200,46656215,2725,2725,2725,2725,0
20231102,175100,46656215,2725,2725,2725,2725,0
20231102,175000,46656215,2725,2725,2725,2725,0
20231102,174900,46656215,2725,2725,2725,2725,0
20231102,174800,46656215,2725,2725,2725,2725,0
20231102,174700,46656215,2725,2725,2725,2725,0
20231102,174600,46656215,2725,2725,2725,2725,0
20231102,174500,46656215,2725,2725,2725,2725,0
20231102,174400,46656215,2725,2725,2725,2725,0
20231102,174300,46656215,2725,2725,2725,2725,0
20231102,174200,46656215,2725,2725,2725,2725,0
20231102,174100,46656215,2725,2725,2725,2725,0
20231102,174000,46656215,2725,2725,2725,2725,0
20231102,173900,46656215,2725,2725,2725,2725,0
20231102,173800,46656215,2725,2725,2725,2725,0
20231102,173700,46656215,2725,2725,2725,2725,0
20231102,173600,46656215,2725,2725,2725,2725,1273
20231102,173500,46656215,2725,2725,2725,2725,0
20231102,173400,46656215,2725,2725,2725,2725,0
20231102,173300,46656215,2725,2725,2725,2725,0
20231102,173200,46656215,2725,2725,2725,2725,0
20231102,173100,46656215,2725,2725,2725,2725,0
20231102,173000,46656215,2725,2725,2725,2725,0
20231102,172900,46656215,2725,2725,2725,2725,0
20231102,172800,46656215,2725,2725,2725,2725,0
20231102,172700,46656215,2725,2725,2725,2725,0
20231102,172600,46656215,2725,2725,2725,2725,0
20231102,172500,46656215,2725,2725,2725,2725,0
20231102,172400,46656215,2725,2725,2725,2725,0
20231102,172300,46656215,2725,2725,2725,2725,0
20231102,172200,46656215,2725,2725,2725,2725,0
20231102,172100,46656215,2725,2725,2725,2725,0
20231102,172000,46656215,2725,2725,2725,2725,0
20231102,171900,46656215,2725,2725,2725,2725,0
20231102,171800,46656215,2725,2725,2725,2725,0
20231102,171700,46656215,2725,2725,2725,2725,0
20231102,171600,46656215,2725,2725,2725,2725,0
20231102,171500,46656215,2725,2725,2725,2725,0
20231102,171400,46656215,2725,2725,2725,2725,0
20231102,171300,46656215,2725,2725,2725,2725,0
20231102,171200,46656215,2725,2725,2725,2725,0
20231102,171100,46656215,2725,2725,2725,2725,0
20231102,171000,46656215,2725,2725,2725,2725,0
20231102,170900,46656215,2725,2725,2725,2725,0
20231102,170800,46656215,2725,2725,2725,2725,0
20231102,170700,46656215,2725,2725,2725,2725,0
20231102,170600,46656215,2725,2725,2725,2725,1273
20231102,170500,46656215,2725,2725,2725,2725,0
20231102,170400,46656215,2725,2725,2725,2725,0
20231102,170300,46656215,2725,2725,2725,2725,0
20231102,170200,46656215,2725,2725,2725,2725,0
20231102,170100,46656215,2725,2725,2725,2725,0
20231102,170000,46656215,2725,2725,2725,2725,0
20231102,165900,46656215,2725,2725,2725,2725,0
20231102,165800,46656215,2725,2725,2725,2725,0
20231102,165700,46656215,2725,2725,2725,2725,0
20231102,165600,46656215,2725,2725,2725,2725,0
20231102,165500,46656215,2725,2725,2725,2725,0
20231102,165400,46656215,2725,2725,2725,2725,0
20231102,165300,46656215,2725,2725,2725,2725,0
20231102,165200,46656215,2725,2725,2725,2725,0
20231102,165100,46656215,2725,2725,2725,2725,0
20231102,165000,46656215,2725,2725,2725,2725,0
20231102,164900,46656215,2725,2725,2725,2725,0
20231102,164800,46656215,2725,2725,2725,2725,0
20231102,164700,46656215,2725,2725,2725,2725,0
20231102,164600,46656215,2725,2725,2725,2725,0
20231102,164500,46656215,2725,2725,2725,2725,0
20231102,164400,46656215,2725,2725,2725,2725,0
20231102,164300,46656215,2725,2725,2725,2725,0
20231102,164200,46656215,2725,2725,2725,2725,0
20231102,164100,46656215,2725,2725,2725,2725,0
20231102,164000,46656215,2725,2725,2725,2725,0
20231102,163900,46656215,2725,2725,2725,2725,0
20231102,163800,46656215,2725,2725,2725,2725,0
20231102,163700,46656215,2725,2725,2725,2725,0
20231102,163600,46656215,2725,2725,2725,2725,1273
20231102,163500,46656215,2725,2725,2725,2725,0
20231102,163400,46656215,2725,2725,2725,2725,0
20231102,163300,46656215,2725,2725,2725,2725,0
20231102,163200,46656215,2725,2725,2725,2725,0
20231102,163100,46656215,2725,2725,2725,2725,0
20231102,163000,46656215,2725,2725,2725,2725,0
20231102,162900,46656215,2725,2725,2725,2725,0
20231102,162800,46656215,2725,2725,2725,2725,0
20231102,162700,46656215,2725,2725,2725,2725,0
20231102,162600,46656215,2725,2725,2725,2725,0
20231102,162500,46656215,2725,2725,2725,2725,0
20231102,162400,46656215,2725,2725,2725,2725,0
20231102,162300,46656215,2725,2725,2725,2725,0
20231102,162200,46656215,2725,2725,2725,2725,0
20231102,162100,46656215,2725,2725,2725,2725,0
20231102,162000,46656215,2725,2725,2725,2725,0
20231102,161900,46656215,2725,2725,2725,2725,0
20231102,161800,46656215,2725,2725,2725,2725,0
20231102,161700,46656215,2725,2725,2725,2725,0
20231102,161600,46656215,2725,2725,2725,2725,0
20231102,161500,46656215,2725,2725,2725,2725,0
20231102,161400,46656215,2725,2725,2725,2725,0
20231102,161300,46656215,2725,2725,2725,2725,0
20231102,161200,46656215,2725,2725,2725,2725,0
20231102,161100,46656215,2725,2725,2725,2725,0
20231102,161000,46656215,2725,2725,2725,2725,0
20231102,160900,46656215,2725,2725,2725,2725,0
20231102,160800,46656215,2725,2725,2725,2725,0
20231102,160700,46656215,2725,2725,2725,2725,0
20231102,160600,46656215,2725,2725,2725,2725,1273
20231102,160500,46656215,2725,2725,2725,2725,0
20231102,160400,46656215,2725,2725,2725,2725,0
20231102,160300,46656215,2725,2725,2725,2725,0
20231102,160200,46656215,2725,2725,2725,2725,0
20231102,160100,46656215,2725,2725,2725,2725,0
20231102,160000,46656215,2725,2725,2725,2725,0
20231102,155900,46656215,2725,2725,2725,2725,0
20231102,155800,46656215,2725,2725,2725,2725,0
20231102,155700,46656215,2725,2725,2725,2725,0
20231102,155600,46656215,2725,2725,2725,2725,0
20231102,155500,46656215,2725,2725,2725,2725,0
20231102,155400,46656215,2725,2725,2725,2725,0
20231102,155300,46656215,2725,2725,2725,2725,0
20231102,155200,46656215,2725,2725,2725,2725,0
20231102,155100,46656215,2725,2725,2725,2725,0
20231102,155000,46656215,2725,2725,2725,2725,0
20231102,154900,46656215,2725,2725,2725,2725,0
20231102,154800,46656215,2725,2725,2725,2725,0
20231102,154700,46656215,2725,2725,2725,2725,0
20231102,154600,46656215,2725,2725,2725,2725,0
20231102,154500,46656215,2725,2725,2725,2725,0
20231102,154400,46656215,2725,2725,2725,2725,0
20231102,154300,46656215,2725,2725,2725,2725,0
20231102,154200,46656215,2725,2725,2725,2725,0
20231102,154100,46656215,2725,2725,2725,2725,0
20231102,154000,46656215,2725,2725,2725,2725,0
20231102,153900,46656215,2725,2725,2725,2725,0
20231102,153800,46656215,2725,2725,2725,2725,0
20231102,153700,46656215,2725,2725,2725,2725,0
20231102,153600,46656215,2725,2725,2725,2725,1273
20231102,153500,46656215,2725,2725,2725,2725,0
20231102,153400,46656215,2725,2725,2725,2725,0
20231102,153300,46656215,2725,2725,2725,2725,0
20231102,153200,46656215,2725,2725,2725,2725,0
20231102,153100,46656215,2725,2725,2725,2725,0
20231102,153000,46656215,2725,2725,2725,2725,1273
20231102,152900,43187290,2760,2760,2760,2760,0
20231102,152800,43187290,2760,2760,2760,2760,0
20231102,152700,43187290,2760,2760,2760,2760,0
20231102,152600,43187290,2760,2760,2760,2760,0
20231102,152500,43187290,2760,2760,2760,2760,0
20231102,152400,43187290,2760,2760,2760,2760,0
20231102,152300,43187290,2760,2760,2760,2760,0
20231102,152200,43187290,2760,2760,2760,2760,0
20231102,152100,43187290,2760,2760,2760,2760,0
20231102,152000,43187290,2760,2760,2760,2760,0
20231102,151900,43187290,2760,2760,2760,2760,1
20231102,151800,43184530,2765,2765,2765,2765,0
20231102,151700,43184530,2765,2765,2765,2765,0
20231102,151600,43184530,2765,2765,2765,2765,0
20231102,151500,43184530,2765,2765,2765,2765,1
20231102,151400,43181765,2760,2760,2760,2760,0
20231102,151300,43181765,2760,2760,2760,2760,0
20231102,151200,43181765,2760,2760,2760,2760,284
20231102,151100,42397925,2760,2760,2760,2760,100
20231102,151000,42121925,2760,2760,2760,2760,1
20231102,150900,42119165,2750,2750,2750,2750,0
20231102,150800,42119165,2750,2760,2760,2750,2
20231102,150700,42113655,2760,2760,2760,2760,0
20231102,150600,42113655,2760,2760,2760,2760,0
20231102,150500,42113655,2760,2760,2760,2760,0
20231102,150400,42113655,2760,2760,2760,2760,0
20231102,150300,42113655,2760,2760,2760,2760,0
20231102,150200,42113655,2760,2760,2760,2760,0
20231102,150100,42113655,2760,2760,2760,2760,0
20231102,150000,42113655,2760,2760,2760,2760,1
20231102,145900,42110895,2760,2760,2760,2760,0
20231102,145800,42110895,2760,2760,2760,2760,0
20231102,145700,42110895,2760,2760,2760,2760,0
20231102,145600,42110895,2760,2760,2760,2760,0
20231102,145500,42110895,2760,2760,2760,2760,1
20231102,145400,42108135,2760,2760,2760,2760,0
20231102,145300,42108135,2760,2760,2760,2760,1
20231102,145200,42105375,2760,2760,2760,2760,0
20231102,145100,42105375,2760,2760,2760,2760,0
20231102,145000,42105375,2760,2760,2760,2760,0
20231102,144900,42105375,2760,2760,2760,2760,0
20231102,144800,42105375,2760,2760,2760,2760,0
20231102,144700,42105375,2760,2760,2760,2760,0
20231102,144600,42105375,2760,2760,2760,2760,0
20231102,144500,42105375,2760,2760,2760,2760,0
20231102,144400,42105375,2760,2760,2760,2760,0
20231102,144300,42105375,2760,2760,2760,2760,0
20231102,144200,42105375,2760,2760,2760,2760,0
20231102,144100,42105375,2760,2760,2760,2760,0
20231102,144000,42105375,2760,2760,2760,2760,1
20231102,143900,42102615,2760,2760,2760,2760,0
20231102,143800,42102615,2760,2760,2760,2760,0
20231102,143700,42102615,2760,2760,2760,2755,288
20231102,143600,41309040,2760,2760,2760,2760,305
20231102,143500,40467240,2760,2760,2760,2760,40
20231102,143400,40356840,2760,2760,2760,2760,0
20231102,143300,40356840,2760,2760,2760,2760,0
20231102,143200,40356840,2760,2760,2760,2760,0
20231102,143100,40356840,2760,2760,2760,2760,5
20231102,143000,40343040,2760,2760,2760,2760,2
20231102,142900,40337520,2760,2760,2760,2760,61
20231102,142800,40169160,2760,2760,2760,2760,0
20231102,142700,40169160,2760,2760,2760,2760,121
20231102,142600,39835200,2765,2765,2765,2765,272
20231102,142500,39083120,2770,2770,2770,2770,0
20231102,142400,39083120,2770,2770,2770,2770,0
20231102,142300,39083120,2770,2770,2770,2770,0
20231102,142200,39083120,2770,2770,2770,2770,0
20231102,142100,39083120,2770,2770,2770,2770,0
20231102,142000,39083120,2770,2770,2770,2770,0
20231102,141900,39083120,2770,2770,2770,2770,5
20231102,141800,39069270,2775,2775,2775,2775,1
20231102,141700,39066495,2775,2775,2775,2775,0
20231102,141600,39066495,2775,2775,2775,2775,0
20231102,141500,39066495,2775,2775,2775,2775,0
20231102,141400,39066495,2775,2775,2775,2775,0
20231102,141300,39066495,2775,2775,2775,2775,2
20231102,141200,39060945,2780,2780,2780,2780,21
20231102,141100,39002565,2780,2780,2780,2780,0
20231102,141000,39002565,2780,2780,2780,2780,0
20231102,140900,39002565,2780,2780,2780,2780,0
20231102,140800,39002565,2780,2780,2780,2780,0
20231102,140700,39002565,2780,2780,2780,2780,0
20231102,140600,39002565,2780,2780,2780,2780,0
20231102,140500,39002565,2780,2780,2780,2780,0
20231102,140400,39002565,2780,2780,2780,2780,0
20231102,140300,39002565,2780,2780,2780,2780,0
20231102,140200,39002565,2780,2780,2780,2780,0
20231102,140100,39002565,2780,2780,2780,2780,0
20231102,140000,39002565,2780,2780,2780,2780,1
20231102,135900,38999785,2780,2780,2780,2780,0
20231102,135800,38999785,2780,2780,2780,2780,0
20231102,135700,38999785,2780,2780,2780,2780,0
20231102,135600,38999785,2780,2780,2780,2780,10
20231102,135500,38971985,2780,2780,2780,2780,0
20231102,135400,38971985,2780,2780,2780,2780,0
20231102,135300,38971985,2780,2780,2780,2780,0
20231102,135200,38971985,2780,2780,2780,2780,0
20231102,135100,38971985,2780,2780,2780,2780,0
20231102,135000,38971985,2780,2780,2780,2780,0
20231102,134900,38971985,2780,2780,2780,2780,0
20231102,134800,38971985,2780,2780,2780,2780,0
20231102,134700,38971985,2780,2780,2780,2780,0
20231102,134600,38971985,2780,2780,2780,2780,12
20231102,134500,38938625,2770,2770,2770,2770,0
20231102,134400,38938625,2770,2770,2770,2770,0
20231102,134300,38938625,2770,2770,2770,2770,0
20231102,134200,38938625,2770,2770,2770,2770,0
20231102,134100,38938625,2770,2770,2770,2770,0
20231102,134000,38938625,2770,2770,2770,2770,0
20231102,133900,38938625,2770,2770,2770,2770,0
20231102,133800,38938625,2770,2770,2770,2770,0
20231102,133700,38938625,2770,2770,2770,2770,38
20231102,133600,38833365,2770,2770,2770,2770,0
20231102,133500,38833365,2770,2770,2770,2770,0
20231102,133400,38833365,2770,2770,2770,2770,0
20231102,133300,38833365,2770,2770,2770,2770,0
20231102,133200,38833365,2770,2770,2770,2770,0
20231102,133100,38833365,2770,2770,2770,2770,0
20231102,133000,38833365,2770,2770,2770,2770,0
20231102,132900,38833365,2770,2770,2770,2770,0
20231102,132800,38833365,2770,2770,2770,2770,0
20231102,132700,38833365,2770,2770,2770,2770,0
20231102,132600,38833365,2770,2770,2770,2770,0
20231102,132500,38833365,2770,2770,2770,2770,0
20231102,132400,38833365,2770,2770,2770,2770,0
20231102,132300,38833365,2770,2770,2770,2770,0
20231102,132200,38833365,2770,2770,2770,2770,1
20231102,132100,38830595,2770,2770,2770,2770,0
20231102,132000,38830595,2770,2770,2770,2770,0
20231102,131900,38830595,2770,2770,2770,2770,53
20231102,131800,38683785,2760,2760,2760,2760,0
20231102,131700,38683785,2760,2760,2760,2760,0
20231102,131600,38683785,2760,2760,2760,2760,0
20231102,131500,38683785,2760,2760,2760,2760,0
20231102,131400,38683785,2760,2760,2760,2760,0
20231102,131300,38683785,2760,2760,2760,2760,0
20231102,131200,38683785,2760,2760,2760,2760,0
20231102,131100,38683785,2760,2760,2760,2760,0
20231102,131000,38683785,2760,2775,2775,2760,134
20231102,130900,38313100,2780,2780,2780,2780,0
20231102,130800,38313100,2780,2780,2780,2780,0
20231102,130700,38313100,2780,2780,2780,2780,0
20231102,130600,38313100,2780,2780,2780,2780,0
20231102,130500,38313100,2780,2780,2780,2780,0
20231102,130400,38313100,2780,2780,2780,2780,0
20231102,130300,38313100,2780,2780,2780,2780,0
20231102,130200,38313100,2780,2780,2780,2780,0
20231102,130100,38313100,2780,2780,2780,2780,1
20231102,130000,38310320,2770,2770,2770,2770,0
20231102,125900,38310320,2770,2770,2770,2770,0
20231102,125800,38310320,2770,2770,2770,2770,4
20231102,125700,38299240,2775,2775,2775,2775,1
20231102,125600,38296465,2780,2780,2780,2780,0
20231102,125500,38296465,2780,2780,2780,2780,1
20231102,125400,38293685,2780,2780,2780,2780,0
20231102,125300,38293685,2780,2780,2780,2780,0
20231102,125200,38293685,2780,2780,2780,2780,0
20231102,125100,38293685,2780,2780,2780,2780,0
20231102,125000,38293685,2780,2780,2780,2780,0
20231102,124900,38293685,2780,2780,2780,2780,0
20231102,124800,38293685,2780,2780,2780,2780,0
20231102,124700,38293685,2780,2780,2780,2780,0
20231102,124600,38293685,2780,2780,2780,2780,0
20231102,124500,38293685,2780,2780,2780,2780,0
20231102,124400,38293685,2780,2780,2780,2780,0
20231102,124300,38293685,2780,2780,2780,2780,0
20231102,124200,38293685,2780,2780,2780,2780,0
20231102,124100,38293685,2780,2780,2780,2780,0
20231102,124000,38293685,2780,2780,2780,2780,1
20231102,123900,38290905,2780,2780,2780,2780,0
20231102,123800,38290905,2780,2780,2780,2780,0
20231102,123700,38290905,2780,2780,2780,2780,0
20231102,123600,38290905,2780,2780,2780,2780,1
20231102,123500,38288125,2780,2780,2780,2780,0
20231102,123400,38288125,2780,2780,2780,2780,2
20231102,123300,38282565,2780,2780,2780,2780,0
20231102,123200,38282565,2780,2780,2780,2780,0
20231102,123100,38282565,2780,2780,2780,2780,0
20231102,123000,38282565,2780,2780,2780,2780,1
20231102,122900,38279785,2780,2780,2780,2780,0
20231102,122800,38279785,2780,2780,2780,2780,0
20231102,122700,38279785,2780,2780,2780,2780,0
20231102,122600,38279785,2780,2780,2780,2780,0
20231102,122500,38279785,2780,2780,2780,2780,0
20231102,122400,38279785,2780,2780,2780,2780,0
20231102,122300,38279785,2780,2780,2780,2780,0
20231102,122200,38279785,2780,2780,2780,2780,0
20231102,122100,38279785,2780,2780,2780,2780,0
20231102,122000,38279785,2780,2780,2780,2780,0
20231102,121900,38279785,2780,2780,2780,2780,0
20231102,121800,38279785,2780,2780,2780,2780,0
20231102,121700,38279785,2780,2780,2780,2780,0
20231102,121600,38279785,2780,2780,2780,2780,0
20231102,121500,38279785,2780,2780,2780,2780,0
20231102,121400,38279785,2780,2780,2780,2780,0
20231102,121300,38279785,2780,2780,2780,2780,0
20231102,121200,38279785,2780,2780,2780,2780,0
20231102,121100,38279785,2780,2780,2780,2780,0
20231102,121000,38279785,2780,2780,2780,2780,0
20231102,120900,38279785,2780,2780,2780,2780,0
20231102,120800,38279785,2780,2780,2780,2780,0
20231102,120700,38279785,2780,2780,2780,2780,0
20231102,120600,38279785,2780,2780,2780,2780,0
20231102,120500,38279785,2780,2780,2780,2780,0
20231102,120400,38279785,2780,2780,2780,2780,0
20231102,120300,38279785,2780,2780,2780,2780,0
20231102,120200,38279785,2780,2780,2780,2780,0
20231102,120100,38279785,2780,2775,2780,2775,150
20231102,120000,37862850,2745,2745,2745,2745,0
20231102,115900,37862850,2745,2745,2745,2745,0
20231102,115800,37862850,2745,2745,2745,2745,22
20231102,115700,37802460,2740,2740,2740,2740,0
20231102,115600,37802460,2740,2740,2740,2740,0
20231102,115500,37802460,2740,2740,2740,2740,0
20231102,115400,37802460,2740,2740,2740,2740,0
20231102,115300,37802460,2740,2740,2740,2740,0
20231102,115200,37802460,2740,2740,2740,2740,0
20231102,115100,37802460,2740,2740,2740,2740,0
20231102,115000,37802460,2740,2740,2740,2740,0
20231102,114900,37802460,2740,2740,2740,2740,0
20231102,114800,37802460,2740,2740,2740,2740,0
20231102,114700,37802460,2740,2740,2740,2740,0
20231102,114600,37802460,2740,2740,2740,2740,0
20231102,114500,37802460,2740,2740,2740,2740,0
20231102,114400,37802460,2740,2740,2740,2740,0
20231102,114300,37802460,2740,2760,2760,2740,373
20231102,114200,36777350,2755,2755,2755,2755,0
20231102,114100,36777350,2755,2755,2755,2755,0
20231102,114000,36777350,2755,2755,2755,2755,0
20231102,113900,36777350,2755,2755,2755,2755,0
20231102,113800,36777350,2755,2755,2755,2755,0
20231102,113700,36777350,2755,2755,2755,2755,0
20231102,113600,36777350,2755,2755,2755,2755,0
20231102,113500,36777350,2755,2755,2755,2755,0
20231102,113400,36777350,2755,2755,2755,2755,0
20231102,113300,36777350,2755,2755,2755,2755,0
20231102,113200,36777350,2755,2755,2755,2755,0
20231102,113100,36777350,2755,2755,2755,2755,0
20231102,113000,36777350,2755,2755,2755,2755,0
20231102,112900,36777350,2755,2755,2755,2755,0
20231102,112800,36777350,2755,2755,2755,2755,0
20231102,112700,36777350,2755,2755,2755,2755,0
20231102,112600,36777350,2755,2755,2755,2755,0
20231102,112500,36777350,2755,2755,2755,2755,0
20231102,112400,36777350,2755,2755,2755,2755,0
20231102,112300,36777350,2755,2755,2755,2755,0
20231102,112200,36777350,2755,2755,2755,2755,0
20231102,112100,36777350,2755,2760,2760,2755,158
20231102,112000,36341925,2790,2755,2790,2755,54
20231102,111900,36192820,2755,2760,2760,2755,701
20231102,111800,34260570,2755,2755,2755,2755,44
20231102,111700,34139350,2760,2760,2760,2760,0
20231102,111600,34139350,2760,2760,2760,2760,0
20231102,111500,34139350,2760,2760,2760,2760,0
20231102,111400,34139350,2760,2760,2760,2760,1
20231102,111300,34136590,2755,2760,2760,2755,3
20231102,111200,34128315,2785,2785,2785,2785,0
20231102,111100,34128315,2785,2755,2785,2755,10
20231102,111000,34100735,2755,2770,2770,2755,1654
20231102,110900,29543830,2765,2765,2770,2760,578
20231102,110800,27948170,2790,2790,2790,2790,0
20231102,110700,27948170,2790,2790,2790,2790,0
20231102,110600,27948170,2790,2790,2790,2790,0
20231102,110500,27948170,2790,2790,2790,2790,0
20231102,110400,27948170,2790,2790,2790,2790,0
20231102,110300,27948170,2790,2790,2790,2790,0
20231102,110200,27948170,2790,2790,2790,2790,0
20231102,110100,27948170,2790,2790,2790,2790,0
20231102,110000,27948170,2790,2790,2790,2790,0
20231102,105900,27948170,2790,2790,2790,2790,0
20231102,105800,27948170,2790,2790,2790,2790,0
20231102,105700,27948170,2790,2790,2790,2790,0
20231102,105600,27948170,2790,2790,2790,2790,0
20231102,105500,27948170,2790,2790,2790,2790,0
20231102,105400,27948170,2790,2790,2790,2790,0
20231102,105300,27948170,2790,2790,2790,2790,1
20231102,105200,27945380,2795,2795,2795,2795,0
20231102,105100,27945380,2795,2795,2795,2795,0
20231102,105000,27945380,2795,2795,2795,2795,0
20231102,104900,27945380,2795,2795,2795,2795,0
20231102,104800,27945380,2795,2795,2795,2795,0
20231102,104700,27945380,2795,2795,2795,2795,0
20231102,104600,27945380,2795,2790,2795,2790,2
20231102,104500,27939795,2795,2795,2795,2795,0
20231102,104400,27939795,2795,2795,2795,2795,0
20231102,104300,27939795,2795,2795,2795,2795,0
20231102,104200,27939795,2795,2795,2795,2795,0
20231102,104100,27939795,2795,2795,2795,2795,2
20231102,104000,27934205,2795,2795,2795,2795,0
20231102,103900,27934205,2795,2795,2795,2795,1
20231102,103800,27931410,2790,2790,2790,2790,2
20231102,103700,27925830,2790,2790,2790,2790,0
20231102,103600,27925830,2790,2790,2790,2790,0
20231102,103500,27925830,2790,2790,2790,2790,0
20231102,103400,27925830,2790,2790,2790,2790,0
20231102,103300,27925830,2790,2790,2790,2790,0
20231102,103200,27925830,2790,2790,2790,2790,0
20231102,103100,27925830,2790,2790,2790,2790,7
20231102,103000,27906300,2795,2795,2795,2795,0
20231102,102900,27906300,2795,2795,2795,2795,0
20231102,102800,27906300,2795,2795,2795,2795,0
20231102,102700,27906300,2795,2795,2795,2795,1
20231102,102600,27903505,2790,2790,2790,2790,0
20231102,102500,27903505,2790,2790,2790,2790,4
20231102,102400,27892345,2790,2790,2790,2790,0
20231102,102300,27892345,2790,2790,2790,2790,0
20231102,102200,27892345,2790,2790,2790,2790,0
20231102,102100,27892345,2790,2790,2790,2790,7
20231102,102000,27872815,2790,2790,2790,2790,1
20231102,101900,27870025,2795,2795,2795,2795,0
20231102,101800,27870025,2795,2795,2795,2795,0
20231102,101700,27870025,2795,2795,2795,2795,0
20231102,101600,27870025,2795,2795,2795,2795,0
20231102,101500,27870025,2795,2795,2795,2795,0
20231102,101400,27870025,2795,2795,2795,2795,0
20231102,101300,27870025,2795,2795,2795,2795,0
20231102,101200,27870025,2795,2795,2795,2795,0
20231102,101100,27870025,2795,2795,2795,2795,0
20231102,101000,27870025,2795,2795,2795,2795,0
20231102,100900,27870025,2795,2795,2795,2795,0
20231102,100800,27870025,2795,2795,2795,2795,0
20231102,100700,27870025,2795,2795,2795,2795,0
20231102,100600,27870025,2795,2780,2795,2755,1018
20231102,100500,25061060,2800,2800,2800,2800,0
20231102,100400,25061060,2800,2800,2800,2800,0
20231102,100300,25061060,2800,2800,2800,2800,0
20231102,100200,25061060,2800,2800,2800,2800,0
20231102,100100,25061060,2800,2800,2800,2800,0
20231102,100000,25061060,2800,2800,2800,2800,0
20231102,095900,25061060,2800,2800,2800,2800,0
20231102,095800,25061060,2800,2800,2800,2800,0
20231102,095700,25061060,2800,2800,2800,2800,0
20231102,095600,25061060,2800,2805,2805,2800,2
20231102,095500,25055455,2800,2800,2800,2800,0
20231102,095400,25055455,2800,2800,2800,2800,0
20231102,095300,25055455,2800,2800,2800,2800,0
20231102,095200,25055455,2800,2800,2800,2800,0
20231102,095100,25055455,2800,2800,2800,2800,0
20231102,095000,25055455,2800,2800,2800,2800,0
20231102,094900,25055455,2800,2800,2800,2800,0
20231102,094800,25055455,2800,2800,2800,2800,0
20231102,094700,25055455,2800,2800,2800,2800,0
20231102,094600,25055455,2800,2800,2800,2800,11
20231102,094500,25024655,2785,2800,2805,2785,422
20231102,094400,23848210,2795,2795,2795,2795,0
20231102,094300,23848210,2795,2795,2795,2795,0
20231102,094200,23848210,2795,2795,2795,2795,0
20231102,094100,23848210,2795,2795,2795,2795,1
20231102,094000,23845415,2800,2820,2820,2800,32
20231102,093900,23755615,2820,2820,2820,2820,60
20231102,093800,23586415,2825,2825,2825,2825,0
20231102,093700,23586415,2825,2825,2825,2825,0
20231102,093600,23586415,2825,2825,2825,2825,1
20231102,093500,23583590,2830,2830,2830,2830,7
20231102,093400,23563780,2825,2825,2825,2825,92
20231102,093300,23303880,2825,2825,2825,2825,0
20231102,093200,23303880,2825,2820,2825,2820,40
20231102,093100,23191045,2820,2820,2820,2820,0
20231102,093000,23191045,2820,2820,2820,2820,0
20231102,092900,23191045,2820,2820,2820,2820,0
20231102,092800,23191045,2820,2820,2820,2820,1
20231102,092700,23188225,2820,2820,2820,2820,6
20231102,092600,23171305,2820,2820,2820,2820,0
20231102,092500,23171305,2820,2820,2820,2820,1
20231102,092400,23168485,2820,2815,2820,2815,12
20231102,092300,23134660,2820,2820,2820,2820,12
20231102,092200,23100820,2820,2820,2820,2820,15
20231102,092100,23058520,2820,2820,2820,2820,147
20231102,092000,22643980,2820,2820,2820,2815,34
20231102,091900,22548190,2815,2800,2820,2800,21
20231102,091800,22489095,2800,2815,2815,2800,146
20231102,091700,22079575,2810,2810,2810,2810,24
20231102,091600,22012135,2815,2815,2815,2815,0
20231102,091500,22012135,2815,2815,2815,2815,0
20231102,091400,22012135,2815,2815,2815,2815,1
20231102,091300,22009320,2810,2815,2815,2810,3
20231102,091200,22000880,2815,2815,2815,2815,2
20231102,091100,21995250,2820,2800,2820,2800,101
20231102,091000,21712430,2820,2810,2820,2810,3
20231102,090900,21703990,2810,2820,2825,2795,73
20231102,090800,21499745,2835,2835,2835,2835,0
20231102,090700,21499745,2835,2790,2840,2790,110
20231102,090600,21192750,2845,2845,2845,2845,2
20231102,090500,21187060,2845,2845,2845,2845,1
20231102,090400,21184215,2850,2850,2850,2850,2
20231102,090300,21178515,2850,2850,2850,2850,1
20231102,090200,21175665,2875,2875,2875,2875,1
20231102,090100,21172790,2885,2885,2895,2855,1801
20231102,090000,15984465,2765,2765,2765,2765,5781