KissMeData/445970/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,212900,16060700,2070,2070,2070,2070,1
20231102,212800,16060700,2070,2070,2070,2070,0
20231102,212700,16060700,2070,2070,2070,2070,0
20231102,212600,16060700,2070,2070,2070,2070,0
20231102,212500,16060700,2070,2070,2070,2070,0
20231102,212400,16060700,2070,2070,2070,2070,0
20231102,212300,16060700,2070,2070,2070,2070,0
20231102,212200,16060700,2070,2070,2070,2070,0
20231102,212100,16060700,2070,2070,2070,2070,0
20231102,212000,16060700,2070,2070,2070,2070,0
20231102,211900,16060700,2070,2070,2070,2070,0
20231102,211800,16060700,2070,2070,2070,2070,0
20231102,211700,16060700,2070,2070,2070,2070,0
20231102,211600,16060700,2070,2070,2070,2070,0
20231102,211500,16060700,2070,2070,2070,2070,0
20231102,211400,16060700,2070,2070,2070,2070,0
20231102,211300,16060700,2070,2070,2070,2070,0
20231102,211200,16060700,2070,2070,2070,2070,0
20231102,211100,16060700,2070,2070,2070,2070,0
20231102,211000,16060700,2070,2070,2070,2070,0
20231102,210900,16060700,2070,2070,2070,2070,0
20231102,210800,16060700,2070,2070,2070,2070,0
20231102,210700,16060700,2070,2070,2070,2070,0
20231102,210600,16060700,2070,2070,2070,2070,0
20231102,210500,16060700,2070,2070,2070,2070,0
20231102,210400,16060700,2070,2070,2070,2070,0
20231102,210300,16060700,2070,2070,2070,2070,0
20231102,210200,16060700,2070,2070,2070,2070,0
20231102,210100,16060700,2070,2070,2070,2070,0
20231102,210000,16060700,2070,2070,2070,2070,0
20231102,205900,16060700,2070,2070,2070,2070,1
20231102,205800,16060700,2070,2070,2070,2070,0
20231102,205700,16060700,2070,2070,2070,2070,0
20231102,205600,16060700,2070,2070,2070,2070,0
20231102,205500,16060700,2070,2070,2070,2070,0
20231102,205400,16060700,2070,2070,2070,2070,0
20231102,205300,16060700,2070,2070,2070,2070,0
20231102,205200,16060700,2070,2070,2070,2070,0
20231102,205100,16060700,2070,2070,2070,2070,0
20231102,205000,16060700,2070,2070,2070,2070,0
20231102,204900,16060700,2070,2070,2070,2070,0
20231102,204800,16060700,2070,2070,2070,2070,0
20231102,204700,16060700,2070,2070,2070,2070,0
20231102,204600,16060700,2070,2070,2070,2070,0
20231102,204500,16060700,2070,2070,2070,2070,0
20231102,204400,16060700,2070,2070,2070,2070,0
20231102,204300,16060700,2070,2070,2070,2070,0
20231102,204200,16060700,2070,2070,2070,2070,0
20231102,204100,16060700,2070,2070,2070,2070,0
20231102,204000,16060700,2070,2070,2070,2070,0
20231102,203900,16060700,2070,2070,2070,2070,0
20231102,203800,16060700,2070,2070,2070,2070,0
20231102,203700,16060700,2070,2070,2070,2070,0
20231102,203600,16060700,2070,2070,2070,2070,0
20231102,203500,16060700,2070,2070,2070,2070,0
20231102,203400,16060700,2070,2070,2070,2070,0
20231102,203300,16060700,2070,2070,2070,2070,0
20231102,203200,16060700,2070,2070,2070,2070,0
20231102,203100,16060700,2070,2070,2070,2070,0
20231102,203000,16060700,2070,2070,2070,2070,0
20231102,202900,16060700,2070,2070,2070,2070,1
20231102,202800,16060700,2070,2070,2070,2070,0
20231102,202700,16060700,2070,2070,2070,2070,0
20231102,202600,16060700,2070,2070,2070,2070,0
20231102,202500,16060700,2070,2070,2070,2070,0
20231102,202400,16060700,2070,2070,2070,2070,0
20231102,202300,16060700,2070,2070,2070,2070,0
20231102,202200,16060700,2070,2070,2070,2070,0
20231102,202100,16060700,2070,2070,2070,2070,0
20231102,202000,16060700,2070,2070,2070,2070,0
20231102,201900,16060700,2070,2070,2070,2070,0
20231102,201800,16060700,2070,2070,2070,2070,0
20231102,201700,16060700,2070,2070,2070,2070,0
20231102,201600,16060700,2070,2070,2070,2070,0
20231102,201500,16060700,2070,2070,2070,2070,0
20231102,201400,16060700,2070,2070,2070,2070,0
20231102,201300,16060700,2070,2070,2070,2070,0
20231102,201200,16060700,2070,2070,2070,2070,0
20231102,201100,16060700,2070,2070,2070,2070,0
20231102,201000,16060700,2070,2070,2070,2070,0
20231102,200900,16060700,2070,2070,2070,2070,0
20231102,200800,16060700,2070,2070,2070,2070,0
20231102,200700,16060700,2070,2070,2070,2070,0
20231102,200600,16060700,2070,2070,2070,2070,0
20231102,200500,16060700,2070,2070,2070,2070,0
20231102,200400,16060700,2070,2070,2070,2070,0
20231102,200300,16060700,2070,2070,2070,2070,0
20231102,200200,16060700,2070,2070,2070,2070,0
20231102,200100,16060700,2070,2070,2070,2070,0
20231102,200000,16060700,2070,2070,2070,2070,0
20231102,195900,16060700,2070,2070,2070,2070,1
20231102,195800,16060700,2070,2070,2070,2070,0
20231102,195700,16060700,2070,2070,2070,2070,0
20231102,195600,16060700,2070,2070,2070,2070,0
20231102,195500,16060700,2070,2070,2070,2070,0
20231102,195400,16060700,2070,2070,2070,2070,0
20231102,195300,16060700,2070,2070,2070,2070,0
20231102,195200,16060700,2070,2070,2070,2070,0
20231102,195100,16060700,2070,2070,2070,2070,0
20231102,195000,16060700,2070,2070,2070,2070,0
20231102,194900,16060700,2070,2070,2070,2070,0
20231102,194800,16060700,2070,2070,2070,2070,0
20231102,194700,16060700,2070,2070,2070,2070,0
20231102,194600,16060700,2070,2070,2070,2070,0
20231102,194500,16060700,2070,2070,2070,2070,0
20231102,194400,16060700,2070,2070,2070,2070,0
20231102,194300,16060700,2070,2070,2070,2070,0
20231102,194200,16060700,2070,2070,2070,2070,0
20231102,194100,16060700,2070,2070,2070,2070,0
20231102,194000,16060700,2070,2070,2070,2070,0
20231102,193900,16060700,2070,2070,2070,2070,0
20231102,193800,16060700,2070,2070,2070,2070,0
20231102,193700,16060700,2070,2070,2070,2070,0
20231102,193600,16060700,2070,2070,2070,2070,0
20231102,193500,16060700,2070,2070,2070,2070,0
20231102,193400,16060700,2070,2070,2070,2070,0
20231102,193300,16060700,2070,2070,2070,2070,0
20231102,193200,16060700,2070,2070,2070,2070,0
20231102,193100,16060700,2070,2070,2070,2070,0
20231102,193000,16060700,2070,2070,2070,2070,0
20231102,192900,16060700,2070,2070,2070,2070,1
20231102,192800,16060700,2070,2070,2070,2070,0
20231102,192700,16060700,2070,2070,2070,2070,0
20231102,192600,16060700,2070,2070,2070,2070,0
20231102,192500,16060700,2070,2070,2070,2070,0
20231102,192400,16060700,2070,2070,2070,2070,0
20231102,192300,16060700,2070,2070,2070,2070,0
20231102,192200,16060700,2070,2070,2070,2070,0
20231102,192100,16060700,2070,2070,2070,2070,0
20231102,192000,16060700,2070,2070,2070,2070,0
20231102,191900,16060700,2070,2070,2070,2070,0
20231102,191800,16060700,2070,2070,2070,2070,0
20231102,191700,16060700,2070,2070,2070,2070,0
20231102,191600,16060700,2070,2070,2070,2070,0
20231102,191500,16060700,2070,2070,2070,2070,0
20231102,191400,16060700,2070,2070,2070,2070,0
20231102,191300,16060700,2070,2070,2070,2070,0
20231102,191200,16060700,2070,2070,2070,2070,0
20231102,191100,16060700,2070,2070,2070,2070,0
20231102,191000,16060700,2070,2070,2070,2070,0
20231102,190900,16060700,2070,2070,2070,2070,0
20231102,190800,16060700,2070,2070,2070,2070,0
20231102,190700,16060700,2070,2070,2070,2070,0
20231102,190600,16060700,2070,2070,2070,2070,0
20231102,190500,16060700,2070,2070,2070,2070,0
20231102,190400,16060700,2070,2070,2070,2070,0
20231102,190300,16060700,2070,2070,2070,2070,0
20231102,190200,16060700,2070,2070,2070,2070,0
20231102,190100,16060700,2070,2070,2070,2070,0
20231102,190000,16060700,2070,2070,2070,2070,0
20231102,185900,16060700,2070,2070,2070,2070,1
20231102,185800,16060700,2070,2070,2070,2070,0
20231102,185700,16060700,2070,2070,2070,2070,0
20231102,185600,16060700,2070,2070,2070,2070,0
20231102,185500,16060700,2070,2070,2070,2070,0
20231102,185400,16060700,2070,2070,2070,2070,0
20231102,185300,16060700,2070,2070,2070,2070,0
20231102,185200,16060700,2070,2070,2070,2070,0
20231102,185100,16060700,2070,2070,2070,2070,0
20231102,185000,16060700,2070,2070,2070,2070,0
20231102,184900,16060700,2070,2070,2070,2070,0
20231102,184800,16060700,2070,2070,2070,2070,0
20231102,184700,16060700,2070,2070,2070,2070,0
20231102,184600,16060700,2070,2070,2070,2070,0
20231102,184500,16060700,2070,2070,2070,2070,0
20231102,184400,16060700,2070,2070,2070,2070,0
20231102,184300,16060700,2070,2070,2070,2070,0
20231102,184200,16060700,2070,2070,2070,2070,0
20231102,184100,16060700,2070,2070,2070,2070,0
20231102,184000,16060700,2070,2070,2070,2070,0
20231102,183900,16060700,2070,2070,2070,2070,0
20231102,183800,16060700,2070,2070,2070,2070,0
20231102,183700,16060700,2070,2070,2070,2070,0
20231102,183600,16060700,2070,2070,2070,2070,0
20231102,183500,16060700,2070,2070,2070,2070,0
20231102,183400,16060700,2070,2070,2070,2070,0
20231102,183300,16060700,2070,2070,2070,2070,0
20231102,183200,16060700,2070,2070,2070,2070,0
20231102,183100,16060700,2070,2070,2070,2070,0
20231102,183000,16060700,2070,2070,2070,2070,0
20231102,182900,16060700,2070,2070,2070,2070,1
20231102,182800,16060700,2070,2070,2070,2070,0
20231102,182700,16060700,2070,2070,2070,2070,0
20231102,182600,16060700,2070,2070,2070,2070,0
20231102,182500,16060700,2070,2070,2070,2070,0
20231102,182400,16060700,2070,2070,2070,2070,0
20231102,182300,16060700,2070,2070,2070,2070,0
20231102,182200,16060700,2070,2070,2070,2070,0
20231102,182100,16060700,2070,2070,2070,2070,0
20231102,182000,16060700,2070,2070,2070,2070,0
20231102,181900,16060700,2070,2070,2070,2070,0
20231102,181800,16060700,2070,2070,2070,2070,0
20231102,181700,16060700,2070,2070,2070,2070,0
20231102,181600,16060700,2070,2070,2070,2070,0
20231102,181500,16060700,2070,2070,2070,2070,0
20231102,181400,16060700,2070,2070,2070,2070,0
20231102,181300,16060700,2070,2070,2070,2070,0
20231102,181200,16060700,2070,2070,2070,2070,0
20231102,181100,16060700,2070,2070,2070,2070,0
20231102,181000,16060700,2070,2070,2070,2070,0
20231102,180900,16060700,2070,2070,2070,2070,0
20231102,180800,16060700,2070,2070,2070,2070,0
20231102,180700,16060700,2070,2070,2070,2070,0
20231102,180600,16060700,2070,2070,2070,2070,0
20231102,180500,16060700,2070,2070,2070,2070,0
20231102,180400,16060700,2070,2070,2070,2070,0
20231102,180300,16060700,2070,2070,2070,2070,0
20231102,180200,16060700,2070,2070,2070,2070,0
20231102,180100,16060700,2070,2070,2070,2070,0
20231102,180000,16060700,2070,2070,2070,2070,0
20231102,175900,16060700,2070,2070,2070,2070,1
20231102,175800,16060700,2070,2070,2070,2070,0
20231102,175700,16060700,2070,2070,2070,2070,0
20231102,175600,16060700,2070,2070,2070,2070,0
20231102,175500,16060700,2070,2070,2070,2070,0
20231102,175400,16060700,2070,2070,2070,2070,0
20231102,175300,16060700,2070,2070,2070,2070,0
20231102,175200,16060700,2070,2070,2070,2070,0
20231102,175100,16060700,2070,2070,2070,2070,0
20231102,175000,16060700,2070,2070,2070,2070,0
20231102,174900,16060700,2070,2070,2070,2070,0
20231102,174800,16060700,2070,2070,2070,2070,0
20231102,174700,16060700,2070,2070,2070,2070,0
20231102,174600,16060700,2070,2070,2070,2070,0
20231102,174500,16060700,2070,2070,2070,2070,0
20231102,174400,16060700,2070,2070,2070,2070,0
20231102,174300,16060700,2070,2070,2070,2070,0
20231102,174200,16060700,2070,2070,2070,2070,0
20231102,174100,16060700,2070,2070,2070,2070,0
20231102,174000,16060700,2070,2070,2070,2070,0
20231102,173900,16060700,2070,2070,2070,2070,0
20231102,173800,16060700,2070,2070,2070,2070,0
20231102,173700,16060700,2070,2070,2070,2070,0
20231102,173600,16060700,2070,2070,2070,2070,0
20231102,173500,16060700,2070,2070,2070,2070,0
20231102,173400,16060700,2070,2070,2070,2070,0
20231102,173300,16060700,2070,2070,2070,2070,0
20231102,173200,16060700,2070,2070,2070,2070,0
20231102,173100,16060700,2070,2070,2070,2070,0
20231102,173000,16060700,2070,2070,2070,2070,0
20231102,172900,16060700,2070,2070,2070,2070,1
20231102,172800,16060700,2070,2070,2070,2070,0
20231102,172700,16060700,2070,2070,2070,2070,0
20231102,172600,16060700,2070,2070,2070,2070,0
20231102,172500,16060700,2070,2070,2070,2070,0
20231102,172400,16060700,2070,2070,2070,2070,0
20231102,172300,16060700,2070,2070,2070,2070,0
20231102,172200,16060700,2070,2070,2070,2070,0
20231102,172100,16060700,2070,2070,2070,2070,0
20231102,172000,16060700,2070,2070,2070,2070,0
20231102,171900,16060700,2070,2070,2070,2070,0
20231102,171800,16060700,2070,2070,2070,2070,0
20231102,171700,16060700,2070,2070,2070,2070,0
20231102,171600,16060700,2070,2070,2070,2070,0
20231102,171500,16060700,2070,2070,2070,2070,0
20231102,171400,16060700,2070,2070,2070,2070,0
20231102,171300,16060700,2070,2070,2070,2070,0
20231102,171200,16060700,2070,2070,2070,2070,0
20231102,171100,16060700,2070,2070,2070,2070,0
20231102,171000,16060700,2070,2070,2070,2070,0
20231102,170900,16060700,2070,2070,2070,2070,0
20231102,170800,16060700,2070,2070,2070,2070,0
20231102,170700,16060700,2070,2070,2070,2070,0
20231102,170600,16060700,2070,2070,2070,2070,0
20231102,170500,16060700,2070,2070,2070,2070,0
20231102,170400,16060700,2070,2070,2070,2070,0
20231102,170300,16060700,2070,2070,2070,2070,0
20231102,170200,16060700,2070,2070,2070,2070,0
20231102,170100,16060700,2070,2070,2070,2070,0
20231102,170000,16060700,2070,2070,2070,2070,0
20231102,165900,16060700,2070,2070,2070,2070,1
20231102,165800,16060700,2070,2070,2070,2070,0
20231102,165700,16060700,2070,2070,2070,2070,0
20231102,165600,16060700,2070,2070,2070,2070,0
20231102,165500,16060700,2070,2070,2070,2070,0
20231102,165400,16060700,2070,2070,2070,2070,0
20231102,165300,16060700,2070,2070,2070,2070,0
20231102,165200,16060700,2070,2070,2070,2070,0
20231102,165100,16060700,2070,2070,2070,2070,0
20231102,165000,16060700,2070,2070,2070,2070,0
20231102,164900,16060700,2070,2070,2070,2070,0
20231102,164800,16060700,2070,2070,2070,2070,0
20231102,164700,16060700,2070,2070,2070,2070,0
20231102,164600,16060700,2070,2070,2070,2070,0
20231102,164500,16060700,2070,2070,2070,2070,0
20231102,164400,16060700,2070,2070,2070,2070,0
20231102,164300,16060700,2070,2070,2070,2070,0
20231102,164200,16060700,2070,2070,2070,2070,0
20231102,164100,16060700,2070,2070,2070,2070,0
20231102,164000,16060700,2070,2070,2070,2070,0
20231102,163900,16060700,2070,2070,2070,2070,0
20231102,163800,16060700,2070,2070,2070,2070,0
20231102,163700,16060700,2070,2070,2070,2070,0
20231102,163600,16060700,2070,2070,2070,2070,0
20231102,163500,16060700,2070,2070,2070,2070,0
20231102,163400,16060700,2070,2070,2070,2070,0
20231102,163300,16060700,2070,2070,2070,2070,0
20231102,163200,16060700,2070,2070,2070,2070,0
20231102,163100,16060700,2070,2070,2070,2070,0
20231102,163000,16060700,2070,2070,2070,2070,0
20231102,162900,16060700,2070,2070,2070,2070,1
20231102,162800,16060700,2070,2070,2070,2070,0
20231102,162700,16060700,2070,2070,2070,2070,0
20231102,162600,16060700,2070,2070,2070,2070,0
20231102,162500,16060700,2070,2070,2070,2070,0
20231102,162400,16060700,2070,2070,2070,2070,0
20231102,162300,16060700,2070,2070,2070,2070,0
20231102,162200,16060700,2070,2070,2070,2070,0
20231102,162100,16060700,2070,2070,2070,2070,0
20231102,162000,16060700,2070,2070,2070,2070,0
20231102,161900,16060700,2070,2070,2070,2070,0
20231102,161800,16060700,2070,2070,2070,2070,0
20231102,161700,16060700,2070,2070,2070,2070,0
20231102,161600,16060700,2070,2070,2070,2070,0
20231102,161500,16060700,2070,2070,2070,2070,0
20231102,161400,16060700,2070,2070,2070,2070,0
20231102,161300,16060700,2070,2070,2070,2070,0
20231102,161200,16060700,2070,2070,2070,2070,0
20231102,161100,16060700,2070,2070,2070,2070,0
20231102,161000,16060700,2070,2070,2070,2070,0
20231102,160900,16060700,2070,2070,2070,2070,0
20231102,160800,16060700,2070,2070,2070,2070,0
20231102,160700,16060700,2070,2070,2070,2070,0
20231102,160600,16060700,2070,2070,2070,2070,0
20231102,160500,16060700,2070,2070,2070,2070,0
20231102,160400,16060700,2070,2070,2070,2070,0
20231102,160300,16060700,2070,2070,2070,2070,0
20231102,160200,16060700,2070,2070,2070,2070,0
20231102,160100,16060700,2070,2070,2070,2070,0
20231102,160000,16060700,2070,2070,2070,2070,0
20231102,155900,16060700,2070,2070,2070,2070,1
20231102,155800,16060700,2070,2070,2070,2070,0
20231102,155700,16060700,2070,2070,2070,2070,0
20231102,155600,16060700,2070,2070,2070,2070,0
20231102,155500,16060700,2070,2070,2070,2070,0
20231102,155400,16060700,2070,2070,2070,2070,0
20231102,155300,16060700,2070,2070,2070,2070,0
20231102,155200,16060700,2070,2070,2070,2070,0
20231102,155100,16060700,2070,2070,2070,2070,0
20231102,155000,16060700,2070,2070,2070,2070,0
20231102,154900,16060700,2070,2070,2070,2070,0
20231102,154800,16060700,2070,2070,2070,2070,0
20231102,154700,16060700,2070,2070,2070,2070,0
20231102,154600,16060700,2070,2070,2070,2070,0
20231102,154500,16060700,2070,2070,2070,2070,0
20231102,154400,16060700,2070,2070,2070,2070,0
20231102,154300,16060700,2070,2070,2070,2070,0
20231102,154200,16060700,2070,2070,2070,2070,0
20231102,154100,16060700,2070,2070,2070,2070,0
20231102,154000,16060700,2070,2070,2070,2070,0
20231102,153900,16060700,2070,2070,2070,2070,0
20231102,153800,16060700,2070,2070,2070,2070,0
20231102,153700,16060700,2070,2070,2070,2070,0
20231102,153600,16060700,2070,2070,2070,2070,0
20231102,153500,16060700,2070,2070,2070,2070,0
20231102,153400,16060700,2070,2070,2070,2070,0
20231102,153300,16060700,2070,2070,2070,2070,0
20231102,153200,16060700,2070,2070,2070,2070,0
20231102,153100,16060700,2070,2070,2070,2070,0
20231102,153000,16060700,2070,2070,2070,2070,1
20231102,152900,16058630,2065,2065,2065,2065,0
20231102,152800,16058630,2065,2065,2065,2065,0
20231102,152700,16058630,2065,2065,2065,2065,0
20231102,152600,16058630,2065,2065,2065,2065,0
20231102,152500,16058630,2065,2065,2065,2065,0
20231102,152400,16058630,2065,2065,2065,2065,0
20231102,152300,16058630,2065,2065,2065,2065,0
20231102,152200,16058630,2065,2065,2065,2065,0
20231102,152100,16058630,2065,2065,2065,2065,0
20231102,152000,16058630,2065,2065,2065,2065,0
20231102,151900,16058630,2065,2065,2065,2065,0
20231102,151800,16058630,2065,2065,2065,2065,0
20231102,151700,16058630,2065,2065,2065,2065,0
20231102,151600,16058630,2065,2065,2065,2065,0
20231102,151500,16058630,2065,2065,2065,2065,0
20231102,151400,16058630,2065,2065,2065,2065,0
20231102,151300,16058630,2065,2065,2065,2065,0
20231102,151200,16058630,2065,2065,2065,2065,0
20231102,151100,16058630,2065,2065,2065,2065,0
20231102,151000,16058630,2065,2065,2065,2065,0
20231102,150900,16058630,2065,2065,2065,2065,0
20231102,150800,16058630,2065,2065,2065,2065,0
20231102,150700,16058630,2065,2065,2065,2065,0
20231102,150600,16058630,2065,2065,2065,2065,17
20231102,150500,16023525,2065,2065,2065,2065,0
20231102,150400,16023525,2065,2065,2065,2065,0
20231102,150300,16023525,2065,2065,2065,2065,0
20231102,150200,16023525,2065,2065,2065,2065,0
20231102,150100,16023525,2065,2065,2065,2065,0
20231102,150000,16023525,2065,2065,2065,2065,7
20231102,145900,16009070,2065,2065,2065,2065,35
20231102,145800,15936795,2065,2065,2065,2065,0
20231102,145700,15936795,2065,2065,2065,2065,33
20231102,145600,15868650,2065,2065,2065,2065,7
20231102,145500,15854195,2065,2065,2065,2065,35
20231102,145400,15781920,2065,2065,2065,2065,18
20231102,145300,15744750,2065,2065,2065,2065,21
20231102,145200,15701385,2065,2065,2065,2065,19
20231102,145100,15662150,2065,2065,2065,2065,16
20231102,145000,15629110,2065,2065,2065,2065,27
20231102,144900,15573355,2065,2065,2065,2065,34
20231102,144800,15503145,2065,2065,2065,2065,0
20231102,144700,15503145,2065,2065,2065,2065,39
20231102,144600,15422610,2065,2065,2065,2065,0
20231102,144500,15422610,2065,2065,2065,2065,19
20231102,144400,15383375,2065,2065,2065,2065,42
20231102,144300,15296645,2065,2065,2065,2065,0
20231102,144200,15296645,2065,2065,2065,2065,34
20231102,144100,15226435,2065,2065,2065,2065,6
20231102,144000,15214045,2065,2065,2065,2065,34
20231102,143900,15143835,2065,2065,2065,2065,19
20231102,143800,15104600,2065,2065,2065,2065,24
20231102,143700,15055040,2065,2065,2065,2065,18
20231102,143600,15017870,2065,2065,2065,2065,16
20231102,143500,14984830,2065,2065,2065,2065,19
20231102,143400,14945595,2065,2065,2065,2065,54
20231102,143300,14834085,2065,2065,2065,2065,0
20231102,143200,14834085,2065,2065,2065,2065,35
20231102,143100,14761810,2065,2065,2065,2065,7
20231102,143000,14747355,2065,2065,2065,2065,34
20231102,142900,14677145,2065,2065,2065,2065,19
20231102,142800,14637910,2065,2065,2065,2065,6
20231102,142700,14625520,2070,2070,2070,2065,21
20231102,142600,14582145,2065,2065,2065,2065,16
20231102,142500,14549105,2065,2065,2065,2065,26
20231102,142400,14495415,2065,2065,2065,2065,35
20231102,142300,14423140,2065,2065,2065,2065,0
20231102,142200,14423140,2065,2065,2065,2065,40
20231102,142100,14340540,2065,2065,2065,2065,0
20231102,142000,14340540,2065,2065,2065,2065,19
20231102,141900,14301305,2065,2065,2065,2065,39
20231102,141800,14220770,2065,2065,2065,2065,0
20231102,141700,14220770,2065,2065,2065,2065,35
20231102,141600,14148495,2065,2065,2065,2065,7
20231102,141500,14134040,2065,2065,2065,2065,35
20231102,141400,14061765,2065,2065,2065,2065,18
20231102,141300,14024595,2065,2065,2065,2065,15
20231102,141200,13993620,2065,2065,2065,2065,26
20231102,141100,13939930,2065,2065,2065,2065,16
20231102,141000,13906890,2065,2065,2065,2065,19
20231102,140900,13867655,2065,2065,2065,2065,40
20231102,140800,13785055,2065,2065,2065,2065,0
20231102,140700,13785055,2065,2065,2065,2065,33
20231102,140600,13716910,2065,2065,2065,2065,8
20231102,140500,13700390,2065,2065,2065,2065,35
20231102,140400,13628115,2065,2065,2065,2065,19
20231102,140300,13588880,2065,2065,2065,2065,21
20231102,140200,13545515,2065,2065,2065,2065,18
20231102,140100,13508345,2065,2065,2065,2065,15
20231102,140000,13477370,2065,2065,2065,2065,26
20231102,135900,13423680,2065,2065,2065,2065,35
20231102,135800,13351405,2065,2065,2065,2065,0
20231102,135700,13351405,2065,2065,2065,2065,41
20231102,135600,13266740,2065,2065,2065,2065,0
20231102,135500,13266740,2065,2065,2065,2065,18
20231102,135400,13229570,2065,2065,2065,2065,24
20231102,135300,13180010,2065,2065,2065,2065,19
20231102,135200,13140775,2065,2065,2065,2065,34
20231102,135100,13070565,2065,2065,2065,2065,0
20231102,135000,13070565,2065,2065,2065,2065,39
20231102,134900,12990030,2065,2065,2065,2065,0
20231102,134800,12990030,2065,2065,2065,2065,35
20231102,134700,12917755,2065,2065,2065,2065,26
20231102,134600,12864065,2065,2065,2065,2065,15
20231102,134500,12833090,2065,2065,2065,2065,18
20231102,134400,12795920,2065,2065,2065,2065,22
20231102,134300,12750490,2065,2065,2065,2065,19
20231102,134200,12711255,2065,2065,2065,2065,35
20231102,134100,12638980,2065,2065,2065,2065,8
20231102,134000,12622460,2065,2065,2065,2065,34
20231102,133900,12552250,2065,2065,2065,2065,0
20231102,133800,12552250,2065,2065,2065,2065,39
20231102,133700,12471715,2065,2065,2065,2065,19
20231102,133600,12432480,2065,2065,2065,2065,16
20231102,133500,12399440,2065,2065,2065,2065,27
20231102,133400,12343685,2065,2065,2065,2065,15
20231102,133300,12312710,2065,2065,2065,2065,18
20231102,133200,12275540,2065,2065,2065,2065,24
20231102,133100,12225980,2065,2065,2065,2065,16
20231102,133000,12192940,2065,2065,2065,2065,19
20231102,132900,12153705,2065,2065,2065,2065,16
20231102,132800,12120665,2065,2065,2065,2065,26
20231102,132700,12066975,2065,2065,2065,2065,33
20231102,132600,11998830,2065,2065,2065,2065,0
20231102,132500,11998830,2065,2065,2065,2065,41
20231102,132400,11914165,2065,2065,2065,2065,0
20231102,132300,11914165,2065,2065,2065,2065,35
20231102,132200,11841890,2065,2065,2065,2065,26
20231102,132100,11788200,2065,2065,2065,2065,16
20231102,132000,11755160,2065,2065,2065,2065,19
20231102,131900,11715925,2065,2065,2065,2065,20
20231102,131800,11674625,2065,2065,2065,2065,19
20231102,131700,11635390,2065,2065,2065,2065,35
20231102,131600,11563115,2065,2065,2065,2065,6
20231102,131500,11550725,2065,2065,2065,2065,34
20231102,131400,11480515,2065,2065,2065,2065,0
20231102,131300,11480515,2065,2065,2065,2065,41
20231102,131200,11395850,2065,2065,2065,2065,19
20231102,131100,11356615,2065,2065,2065,2065,16
20231102,131000,11323575,2065,2065,2065,2065,26
20231102,130900,11269885,2065,2065,2065,2065,16
20231102,130800,11236845,2065,2065,2065,2065,19
20231102,130700,11197610,2065,2065,2065,2065,19
20231102,130600,11158375,2065,2065,2065,2065,20
20231102,130500,11117075,2065,2065,2065,2065,19
20231102,130400,11077840,2065,2065,2065,2065,16
20231102,130300,11044800,2065,2065,2065,2065,26
20231102,130200,10991110,2065,2065,2065,2065,35
20231102,130100,10918835,2065,2065,2065,2065,0
20231102,130000,10918835,2065,2065,2065,2065,39
20231102,125900,10838300,2065,2065,2065,2065,0
20231102,125800,10838300,2065,2065,2065,2065,34
20231102,125700,10768090,2065,2065,2065,2065,26
20231102,125600,10714400,2065,2065,2065,2065,32
20231102,125500,10648320,2065,2065,2065,2065,19
20231102,125400,10609085,2065,2065,2065,2065,22
20231102,125300,10563655,2065,2065,2065,2065,19
20231102,125200,10524420,2065,2065,2065,2065,33
20231102,125100,10456275,2065,2065,2065,2065,8
20231102,125000,10439755,2080,2080,2080,2080,360
20231102,124900,9690955,2075,2075,2075,2075,0
20231102,124800,9690955,2075,2075,2075,2075,40
20231102,124700,9607955,2075,2075,2075,2075,18
20231102,124600,9570605,2075,2070,2075,2070,70
20231102,124500,9425430,2070,2070,2070,2070,19
20231102,124400,9386100,2070,2070,2070,2070,22
20231102,124300,9340560,2070,2070,2070,2070,19
20231102,124200,9301230,2070,2070,2070,2070,19
20231102,124100,9261900,2070,2070,2070,2070,23
20231102,124000,9214290,2070,2070,2070,2070,18
20231102,123900,9177030,2070,2070,2070,2070,15
20231102,123800,9145980,2070,2070,2070,2070,27
20231102,123700,9090090,2070,2070,2070,2070,35
20231102,123600,9017640,2070,2070,2070,2070,0
20231102,123500,9017640,2070,2070,2070,2070,39
20231102,123400,8936910,2070,2070,2070,2070,0
20231102,123300,8936910,2070,2070,2070,2070,34
20231102,123200,8866530,2070,2070,2070,2070,25
20231102,123100,8814780,2070,2070,2070,2070,16
20231102,123000,8781660,2070,2070,2070,2070,19
20231102,122900,8742330,2070,2070,2070,2070,23
20231102,122800,8694720,2070,2075,2075,2070,38
20231102,122700,8615960,2070,2070,2070,2070,34
20231102,122600,8545580,2070,2070,2070,2070,7
20231102,122500,8531090,2070,2070,2070,2070,35
20231102,122400,8458640,2070,2070,2070,2070,0
20231102,122300,8458640,2070,2070,2070,2070,34
20231102,122200,8388260,2070,2070,2070,2070,24
20231102,122100,8338580,2070,2065,2070,2065,23
20231102,122000,8291050,2065,2065,2065,2065,19
20231102,121900,8251815,2065,2065,2065,2065,23
20231102,121800,8204320,2065,2065,2065,2065,19
20231102,121700,8165085,2065,2065,2065,2065,18
20231102,121600,8127915,2065,2065,2065,2065,21
20231102,121500,8084550,2065,2065,2065,2065,19
20231102,121400,8045315,2065,2065,2065,2065,16
20231102,121300,8012275,2065,2065,2065,2065,26
20231102,121200,7958585,2065,2065,2065,2065,33
20231102,121100,7890440,2065,2065,2065,2065,0
20231102,121000,7890440,2065,2065,2065,2065,41
20231102,120900,7805775,2065,2065,2065,2065,0
20231102,120800,7805775,2065,2065,2065,2065,35
20231102,120700,7733500,2065,2065,2065,2065,27
20231102,120600,7677745,2065,2065,2065,2065,15
20231102,120500,7646770,2065,2065,2065,2065,18
20231102,120400,7609600,2065,2065,2065,2065,21
20231102,120300,7566235,2065,2065,2065,2065,19
20231102,120200,7527000,2065,2065,2065,2065,35
20231102,120100,7454725,2065,2065,2065,2065,8
20231102,120000,7438205,2065,2065,2065,2065,33
20231102,115900,7370060,2065,2065,2065,2065,0
20231102,115800,7370060,2065,2065,2065,2065,35
20231102,115700,7297785,2065,2065,2065,2065,24
20231102,115600,7248225,2065,2065,2065,2065,16
20231102,115500,7215185,2065,2065,2065,2065,19
20231102,115400,7175950,2065,2065,2065,2065,23
20231102,115300,7128455,2065,2065,2065,2065,18
20231102,115200,7091285,2065,2065,2065,2065,19
20231102,115100,7052050,2065,2065,2065,2065,21
20231102,115000,7008685,2065,2065,2065,2065,19
20231102,114900,6969450,2065,2065,2065,2065,16
20231102,114800,6936410,2065,2065,2065,2065,25
20231102,114700,6884785,2065,2065,2065,2065,35
20231102,114600,6812510,2065,2065,2065,2065,0
20231102,114500,6812510,2065,2065,2065,2065,40
20231102,114400,6729910,2065,2065,2065,2065,0
20231102,114300,6729910,2065,2065,2065,2065,34
20231102,114200,6659700,2065,2065,2065,2065,27
20231102,114100,6603945,2065,2065,2065,2065,16
20231102,114000,6570905,2065,2065,2065,2065,19
20231102,113900,6531670,2065,2065,2065,2065,20
20231102,113800,6490370,2065,2065,2065,2065,19
20231102,113700,6451135,2065,2065,2065,2065,34
20231102,113600,6380925,2065,2065,2065,2065,0
20231102,113500,6380925,2065,2065,2065,2065,42
20231102,113400,6294195,2065,2065,2065,2065,0
20231102,113300,6294195,2065,2065,2065,2065,34
20231102,113200,6223985,2065,2065,2065,2065,24
20231102,113100,6174425,2065,2065,2065,2065,16
20231102,113000,6141385,2065,2065,2065,2065,19
20231102,112900,6102150,2065,2065,2065,2065,23
20231102,112800,6054655,2065,2070,2070,2065,20
20231102,112700,6013350,2065,2065,2065,2065,19
20231102,112600,5974115,2065,2065,2065,2065,21
20231102,112500,5930750,2065,2065,2065,2065,18
20231102,112400,5893580,2065,2065,2065,2065,16
20231102,112300,5860540,2065,2065,2065,2065,26
20231102,112200,5806850,2065,2065,2065,2065,35
20231102,112100,5734575,2065,2065,2065,2065,0
20231102,112000,5734575,2065,2065,2065,2065,40
20231102,111900,5651975,2065,2065,2065,2065,0
20231102,111800,5651975,2065,2065,2065,2065,34
20231102,111700,5581765,2065,2065,2065,2065,25
20231102,111600,5530140,2065,2065,2065,2065,16
20231102,111500,5497100,2065,2065,2065,2065,19
20231102,111400,5457865,2065,2065,2065,2065,16
20231102,111300,5424825,2065,2065,2065,2065,25
20231102,111200,5373200,2065,2065,2065,2065,34
20231102,111100,5302990,2065,2065,2065,2065,0
20231102,111000,5302990,2065,2065,2065,2065,42
20231102,110900,5216260,2065,2065,2065,2065,0
20231102,110800,5216260,2065,2065,2065,2065,34
20231102,110700,5146050,2065,2065,2065,2065,25
20231102,110600,5094425,2065,2065,2065,2065,15
20231102,110500,5063450,2065,2065,2065,2065,19
20231102,110400,5024215,2065,2065,2065,2065,23
20231102,110300,4976720,2065,2065,2065,2065,19
20231102,110200,4937485,2065,2065,2065,2065,18
20231102,110100,4900315,2065,2065,2065,2065,22
20231102,110000,4854885,2065,2065,2065,2065,19
20231102,105900,4815650,2065,2065,2065,2065,15
20231102,105800,4784675,2065,2065,2065,2065,26
20231102,105700,4730985,2065,2065,2065,2065,34
20231102,105600,4660775,2065,2065,2065,2065,0
20231102,105500,4660775,2065,2065,2065,2065,41
20231102,105400,4576110,2065,2065,2065,2065,0
20231102,105300,4576110,2065,2065,2065,2065,34
20231102,105200,4505900,2065,2065,2065,2065,19
20231102,105100,4466665,2065,2065,2065,2065,23
20231102,105000,4419170,2065,2065,2065,2065,18
20231102,104900,4382000,2065,2065,2065,2065,16
20231102,104800,4348960,2065,2065,2065,2065,25
20231102,104700,4297335,2065,2065,2065,2065,35
20231102,104600,4225060,2065,2065,2065,2065,0
20231102,104500,4225060,2065,2065,2065,2065,39
20231102,104400,4144525,2065,2065,2065,2065,0
20231102,104300,4144525,2065,2065,2065,2065,35
20231102,104200,4072250,2065,2065,2065,2065,26
20231102,104100,4018560,2065,2065,2065,2065,16
20231102,104000,3985520,2065,2065,2065,2065,0
20231102,103900,3985520,2065,2065,2065,2065,22
20231102,103800,3940090,2065,2065,2065,2065,0
20231102,103700,3940090,2065,2065,2065,2065,0
20231102,103600,3940090,2065,2065,2065,2065,21
20231102,103500,3896725,2065,2065,2065,2065,0
20231102,103400,3896725,2065,2065,2065,2065,16
20231102,103300,3863685,2065,2065,2065,2065,8
20231102,103200,3847165,2065,2065,2065,2065,15
20231102,103100,3816190,2065,2065,2065,2065,0
20231102,103000,3816190,2065,2065,2065,2065,16
20231102,102900,3783150,2065,2065,2065,2065,5
20231102,102800,3772825,2065,2065,2065,2065,16
20231102,102700,3739785,2065,2065,2065,2065,0
20231102,102600,3739785,2065,2065,2065,2065,22
20231102,102500,3694355,2065,2065,2065,2065,0
20231102,102400,3694355,2065,2065,2065,2065,16
20231102,102300,3661315,2065,2065,2065,2065,6
20231102,102200,3648925,2065,2065,2065,2065,16
20231102,102100,3615885,2065,2065,2065,2065,0
20231102,102000,3615885,2065,2065,2065,2065,24
20231102,101900,3566325,2065,2065,2065,2065,0
20231102,101800,3566325,2065,2065,2065,2065,15
20231102,101700,3535350,2065,2065,2065,2065,5
20231102,101600,3525025,2065,2065,2065,2065,16
20231102,101500,3491985,2065,2065,2065,2065,0
20231102,101400,3491985,2065,2065,2065,2065,32
20231102,101300,3425905,2065,2065,2065,2065,0
20231102,101200,3425905,2065,2065,2065,2065,0
20231102,101100,3425905,2065,2065,2065,2065,20
20231102,101000,3384605,2065,2065,2065,2065,0
20231102,100900,3384605,2065,2065,2065,2065,32
20231102,100800,3318525,2065,2065,2065,2065,0
20231102,100700,3318525,2065,2065,2065,2065,8
20231102,100600,3302005,2070,2070,2070,2070,0
20231102,100500,3302005,2070,2070,2070,2070,15
20231102,100400,3270955,2070,2070,2070,2070,5
20231102,100300,3260605,2075,2075,2075,2075,0
20231102,100200,3260605,2075,2070,2075,2070,791
20231102,100100,1621735,2065,2065,2065,2065,23
20231102,100000,1574240,2065,2065,2065,2065,0
20231102,095900,1574240,2065,2065,2065,2065,15
20231102,095800,1543265,2065,2065,2065,2065,6
20231102,095700,1530875,2065,2065,2065,2065,16
20231102,095600,1497835,2065,2065,2065,2065,0
20231102,095500,1497835,2065,2065,2065,2065,24
20231102,095400,1448275,2065,2065,2065,2065,0
20231102,095300,1448275,2065,2065,2065,2065,15
20231102,095200,1417300,2065,2065,2065,2065,5
20231102,095100,1406975,2065,2065,2065,2065,16
20231102,095000,1373935,2065,2065,2065,2065,0
20231102,094900,1373935,2065,2065,2065,2065,22
20231102,094800,1328505,2065,2065,2065,2065,0
20231102,094700,1328505,2065,2065,2065,2065,0
20231102,094600,1328505,2065,2065,2065,2065,0
20231102,094500,1328505,2065,2065,2065,2065,0
20231102,094400,1328505,2065,2065,2065,2065,0
20231102,094300,1328505,2065,2065,2065,2065,0
20231102,094200,1328505,2065,2065,2065,2065,0
20231102,094100,1328505,2065,2065,2065,2065,0
20231102,094000,1328505,2065,2065,2065,2065,0
20231102,093900,1328505,2065,2065,2065,2065,355
20231102,093800,595430,2070,2070,2070,2070,0
20231102,093700,595430,2070,2070,2070,2070,0
20231102,093600,595430,2070,2070,2070,2070,0
20231102,093500,595430,2070,2070,2070,2070,0
20231102,093400,595430,2070,2070,2070,2070,0
20231102,093300,595430,2070,2070,2070,2070,0
20231102,093200,595430,2070,2070,2070,2070,4
20231102,093100,587150,2070,2070,2070,2070,5
20231102,093000,576800,2060,2060,2060,2060,0
20231102,092900,576800,2060,2060,2060,2060,0
20231102,092800,576800,2060,2060,2060,2060,0
20231102,092700,576800,2060,2060,2060,2060,0
20231102,092600,576800,2060,2060,2060,2060,0
20231102,092500,576800,2060,2060,2060,2060,0
20231102,092400,576800,2060,2060,2060,2060,0
20231102,092300,576800,2060,2060,2060,2060,0
20231102,092200,576800,2060,2060,2060,2060,0
20231102,092100,576800,2060,2060,2060,2060,0
20231102,092000,576800,2060,2060,2060,2060,0
20231102,091900,576800,2060,2060,2060,2060,0
20231102,091800,576800,2060,2060,2060,2060,0
20231102,091700,576800,2060,2060,2060,2060,0
20231102,091600,576800,2060,2060,2060,2060,0
20231102,091500,576800,2060,2060,2060,2060,0
20231102,091400,576800,2060,2060,2060,2060,0
20231102,091300,576800,2060,2060,2060,2060,0
20231102,091200,576800,2060,2060,2060,2060,0
20231102,091100,576800,2060,2060,2060,2060,0
20231102,091000,576800,2060,2060,2060,2060,0
20231102,090900,576800,2060,2060,2060,2060,0
20231102,090800,576800,2060,2060,2060,2060,0
20231102,090700,576800,2060,2060,2060,2060,0
20231102,090600,576800,2060,2060,2060,2060,0
20231102,090500,576800,2060,2060,2060,2060,0
20231102,090400,576800,2060,2060,2060,2060,0
20231102,090300,576800,2060,2060,2060,2060,0
20231102,090200,576800,2060,2060,2060,2060,0
20231102,090100,576800,2060,2060,2060,2060,0
20231102,090000,576800,2060,2060,2060,2060,280