KissMeData/201490/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203200,179532535,2795,2795,2795,2795,4676
20231102,203100,179532535,2795,2795,2795,2795,0
20231102,203000,179532535,2795,2795,2795,2795,0
20231102,202900,179532535,2795,2795,2795,2795,0
20231102,202800,179532535,2795,2795,2795,2795,0
20231102,202700,179532535,2795,2795,2795,2795,0
20231102,202600,179532535,2795,2795,2795,2795,0
20231102,202500,179532535,2795,2795,2795,2795,0
20231102,202400,179532535,2795,2795,2795,2795,0
20231102,202300,179532535,2795,2795,2795,2795,0
20231102,202200,179532535,2795,2795,2795,2795,0
20231102,202100,179532535,2795,2795,2795,2795,0
20231102,202000,179532535,2795,2795,2795,2795,0
20231102,201900,179532535,2795,2795,2795,2795,0
20231102,201800,179532535,2795,2795,2795,2795,0
20231102,201700,179532535,2795,2795,2795,2795,0
20231102,201600,179532535,2795,2795,2795,2795,0
20231102,201500,179532535,2795,2795,2795,2795,0
20231102,201400,179532535,2795,2795,2795,2795,0
20231102,201300,179532535,2795,2795,2795,2795,0
20231102,201200,179532535,2795,2795,2795,2795,0
20231102,201100,179532535,2795,2795,2795,2795,0
20231102,201000,179532535,2795,2795,2795,2795,0
20231102,200900,179532535,2795,2795,2795,2795,0
20231102,200800,179532535,2795,2795,2795,2795,0
20231102,200700,179532535,2795,2795,2795,2795,0
20231102,200600,179532535,2795,2795,2795,2795,0
20231102,200500,179532535,2795,2795,2795,2795,0
20231102,200400,179532535,2795,2795,2795,2795,0
20231102,200300,179532535,2795,2795,2795,2795,0
20231102,200200,179532535,2795,2795,2795,2795,4676
20231102,200100,179532535,2795,2795,2795,2795,0
20231102,200000,179532535,2795,2795,2795,2795,0
20231102,195900,179532535,2795,2795,2795,2795,0
20231102,195800,179532535,2795,2795,2795,2795,0
20231102,195700,179532535,2795,2795,2795,2795,0
20231102,195600,179532535,2795,2795,2795,2795,0
20231102,195500,179532535,2795,2795,2795,2795,0
20231102,195400,179532535,2795,2795,2795,2795,0
20231102,195300,179532535,2795,2795,2795,2795,0
20231102,195200,179532535,2795,2795,2795,2795,0
20231102,195100,179532535,2795,2795,2795,2795,0
20231102,195000,179532535,2795,2795,2795,2795,0
20231102,194900,179532535,2795,2795,2795,2795,0
20231102,194800,179532535,2795,2795,2795,2795,0
20231102,194700,179532535,2795,2795,2795,2795,0
20231102,194600,179532535,2795,2795,2795,2795,0
20231102,194500,179532535,2795,2795,2795,2795,0
20231102,194400,179532535,2795,2795,2795,2795,0
20231102,194300,179532535,2795,2795,2795,2795,0
20231102,194200,179532535,2795,2795,2795,2795,0
20231102,194100,179532535,2795,2795,2795,2795,0
20231102,194000,179532535,2795,2795,2795,2795,0
20231102,193900,179532535,2795,2795,2795,2795,0
20231102,193800,179532535,2795,2795,2795,2795,0
20231102,193700,179532535,2795,2795,2795,2795,0
20231102,193600,179532535,2795,2795,2795,2795,0
20231102,193500,179532535,2795,2795,2795,2795,0
20231102,193400,179532535,2795,2795,2795,2795,0
20231102,193300,179532535,2795,2795,2795,2795,0
20231102,193200,179532535,2795,2795,2795,2795,4676
20231102,193100,179532535,2795,2795,2795,2795,0
20231102,193000,179532535,2795,2795,2795,2795,0
20231102,192900,179532535,2795,2795,2795,2795,0
20231102,192800,179532535,2795,2795,2795,2795,0
20231102,192700,179532535,2795,2795,2795,2795,0
20231102,192600,179532535,2795,2795,2795,2795,0
20231102,192500,179532535,2795,2795,2795,2795,0
20231102,192400,179532535,2795,2795,2795,2795,0
20231102,192300,179532535,2795,2795,2795,2795,0
20231102,192200,179532535,2795,2795,2795,2795,0
20231102,192100,179532535,2795,2795,2795,2795,0
20231102,192000,179532535,2795,2795,2795,2795,0
20231102,191900,179532535,2795,2795,2795,2795,0
20231102,191800,179532535,2795,2795,2795,2795,0
20231102,191700,179532535,2795,2795,2795,2795,0
20231102,191600,179532535,2795,2795,2795,2795,0
20231102,191500,179532535,2795,2795,2795,2795,0
20231102,191400,179532535,2795,2795,2795,2795,0
20231102,191300,179532535,2795,2795,2795,2795,0
20231102,191200,179532535,2795,2795,2795,2795,0
20231102,191100,179532535,2795,2795,2795,2795,0
20231102,191000,179532535,2795,2795,2795,2795,0
20231102,190900,179532535,2795,2795,2795,2795,0
20231102,190800,179532535,2795,2795,2795,2795,0
20231102,190700,179532535,2795,2795,2795,2795,0
20231102,190600,179532535,2795,2795,2795,2795,0
20231102,190500,179532535,2795,2795,2795,2795,0
20231102,190400,179532535,2795,2795,2795,2795,0
20231102,190300,179532535,2795,2795,2795,2795,0
20231102,190200,179532535,2795,2795,2795,2795,4676
20231102,190100,179532535,2795,2795,2795,2795,0
20231102,190000,179532535,2795,2795,2795,2795,0
20231102,185900,179532535,2795,2795,2795,2795,0
20231102,185800,179532535,2795,2795,2795,2795,0
20231102,185700,179532535,2795,2795,2795,2795,0
20231102,185600,179532535,2795,2795,2795,2795,0
20231102,185500,179532535,2795,2795,2795,2795,0
20231102,185400,179532535,2795,2795,2795,2795,0
20231102,185300,179532535,2795,2795,2795,2795,0
20231102,185200,179532535,2795,2795,2795,2795,0
20231102,185100,179532535,2795,2795,2795,2795,0
20231102,185000,179532535,2795,2795,2795,2795,0
20231102,184900,179532535,2795,2795,2795,2795,0
20231102,184800,179532535,2795,2795,2795,2795,0
20231102,184700,179532535,2795,2795,2795,2795,0
20231102,184600,179532535,2795,2795,2795,2795,0
20231102,184500,179532535,2795,2795,2795,2795,0
20231102,184400,179532535,2795,2795,2795,2795,0
20231102,184300,179532535,2795,2795,2795,2795,0
20231102,184200,179532535,2795,2795,2795,2795,0
20231102,184100,179532535,2795,2795,2795,2795,0
20231102,184000,179532535,2795,2795,2795,2795,0
20231102,183900,179532535,2795,2795,2795,2795,0
20231102,183800,179532535,2795,2795,2795,2795,0
20231102,183700,179532535,2795,2795,2795,2795,0
20231102,183600,179532535,2795,2795,2795,2795,0
20231102,183500,179532535,2795,2795,2795,2795,0
20231102,183400,179532535,2795,2795,2795,2795,0
20231102,183300,179532535,2795,2795,2795,2795,0
20231102,183200,179532535,2795,2795,2795,2795,4676
20231102,183100,179532535,2795,2795,2795,2795,0
20231102,183000,179532535,2795,2795,2795,2795,0
20231102,182900,179532535,2795,2795,2795,2795,0
20231102,182800,179532535,2795,2795,2795,2795,0
20231102,182700,179532535,2795,2795,2795,2795,0
20231102,182600,179532535,2795,2795,2795,2795,0
20231102,182500,179532535,2795,2795,2795,2795,0
20231102,182400,179532535,2795,2795,2795,2795,0
20231102,182300,179532535,2795,2795,2795,2795,0
20231102,182200,179532535,2795,2795,2795,2795,0
20231102,182100,179532535,2795,2795,2795,2795,0
20231102,182000,179532535,2795,2795,2795,2795,0
20231102,181900,179532535,2795,2795,2795,2795,0
20231102,181800,179532535,2795,2795,2795,2795,0
20231102,181700,179532535,2795,2795,2795,2795,0
20231102,181600,179532535,2795,2795,2795,2795,0
20231102,181500,179532535,2795,2795,2795,2795,0
20231102,181400,179532535,2795,2795,2795,2795,0
20231102,181300,179532535,2795,2795,2795,2795,0
20231102,181200,179532535,2795,2795,2795,2795,0
20231102,181100,179532535,2795,2795,2795,2795,0
20231102,181000,179532535,2795,2795,2795,2795,0
20231102,180900,179532535,2795,2795,2795,2795,0
20231102,180800,179532535,2795,2795,2795,2795,0
20231102,180700,179532535,2795,2795,2795,2795,0
20231102,180600,179532535,2795,2795,2795,2795,0
20231102,180500,179532535,2795,2795,2795,2795,0
20231102,180400,179532535,2795,2795,2795,2795,0
20231102,180300,179532535,2795,2795,2795,2795,0
20231102,180200,179532535,2795,2795,2795,2795,4676
20231102,180100,179532535,2795,2795,2795,2795,0
20231102,180000,179532535,2795,2795,2795,2795,0
20231102,175900,179532535,2795,2795,2795,2795,0
20231102,175800,179532535,2795,2795,2795,2795,0
20231102,175700,179532535,2795,2795,2795,2795,0
20231102,175600,179532535,2795,2795,2795,2795,0
20231102,175500,179532535,2795,2795,2795,2795,0
20231102,175400,179532535,2795,2795,2795,2795,0
20231102,175300,179532535,2795,2795,2795,2795,0
20231102,175200,179532535,2795,2795,2795,2795,0
20231102,175100,179532535,2795,2795,2795,2795,0
20231102,175000,179532535,2795,2795,2795,2795,0
20231102,174900,179532535,2795,2795,2795,2795,0
20231102,174800,179532535,2795,2795,2795,2795,0
20231102,174700,179532535,2795,2795,2795,2795,0
20231102,174600,179532535,2795,2795,2795,2795,0
20231102,174500,179532535,2795,2795,2795,2795,0
20231102,174400,179532535,2795,2795,2795,2795,0
20231102,174300,179532535,2795,2795,2795,2795,0
20231102,174200,179532535,2795,2795,2795,2795,0
20231102,174100,179532535,2795,2795,2795,2795,0
20231102,174000,179532535,2795,2795,2795,2795,0
20231102,173900,179532535,2795,2795,2795,2795,0
20231102,173800,179532535,2795,2795,2795,2795,0
20231102,173700,179532535,2795,2795,2795,2795,0
20231102,173600,179532535,2795,2795,2795,2795,0
20231102,173500,179532535,2795,2795,2795,2795,0
20231102,173400,179532535,2795,2795,2795,2795,0
20231102,173300,179532535,2795,2795,2795,2795,0
20231102,173200,179532535,2795,2795,2795,2795,4676
20231102,173100,179532535,2795,2795,2795,2795,0
20231102,173000,179532535,2795,2795,2795,2795,0
20231102,172900,179532535,2795,2795,2795,2795,0
20231102,172800,179532535,2795,2795,2795,2795,0
20231102,172700,179532535,2795,2795,2795,2795,0
20231102,172600,179532535,2795,2795,2795,2795,0
20231102,172500,179532535,2795,2795,2795,2795,0
20231102,172400,179532535,2795,2795,2795,2795,0
20231102,172300,179532535,2795,2795,2795,2795,0
20231102,172200,179532535,2795,2795,2795,2795,0
20231102,172100,179532535,2795,2795,2795,2795,0
20231102,172000,179532535,2795,2795,2795,2795,0
20231102,171900,179532535,2795,2795,2795,2795,0
20231102,171800,179532535,2795,2795,2795,2795,0
20231102,171700,179532535,2795,2795,2795,2795,0
20231102,171600,179532535,2795,2795,2795,2795,0
20231102,171500,179532535,2795,2795,2795,2795,0
20231102,171400,179532535,2795,2795,2795,2795,0
20231102,171300,179532535,2795,2795,2795,2795,0
20231102,171200,179532535,2795,2795,2795,2795,0
20231102,171100,179532535,2795,2795,2795,2795,0
20231102,171000,179532535,2795,2795,2795,2795,0
20231102,170900,179532535,2795,2795,2795,2795,0
20231102,170800,179532535,2795,2795,2795,2795,0
20231102,170700,179532535,2795,2795,2795,2795,0
20231102,170600,179532535,2795,2795,2795,2795,0
20231102,170500,179532535,2795,2795,2795,2795,0
20231102,170400,179532535,2795,2795,2795,2795,0
20231102,170300,179532535,2795,2795,2795,2795,0
20231102,170200,179532535,2795,2795,2795,2795,4676
20231102,170100,179532535,2795,2795,2795,2795,0
20231102,170000,179532535,2795,2795,2795,2795,0
20231102,165900,179532535,2795,2795,2795,2795,0
20231102,165800,179532535,2795,2795,2795,2795,0
20231102,165700,179532535,2795,2795,2795,2795,0
20231102,165600,179532535,2795,2795,2795,2795,0
20231102,165500,179532535,2795,2795,2795,2795,0
20231102,165400,179532535,2795,2795,2795,2795,0
20231102,165300,179532535,2795,2795,2795,2795,0
20231102,165200,179532535,2795,2795,2795,2795,0
20231102,165100,179532535,2795,2795,2795,2795,0
20231102,165000,179532535,2795,2795,2795,2795,0
20231102,164900,179532535,2795,2795,2795,2795,0
20231102,164800,179532535,2795,2795,2795,2795,0
20231102,164700,179532535,2795,2795,2795,2795,0
20231102,164600,179532535,2795,2795,2795,2795,0
20231102,164500,179532535,2795,2795,2795,2795,0
20231102,164400,179532535,2795,2795,2795,2795,0
20231102,164300,179532535,2795,2795,2795,2795,0
20231102,164200,179532535,2795,2795,2795,2795,0
20231102,164100,179532535,2795,2795,2795,2795,0
20231102,164000,179532535,2795,2795,2795,2795,0
20231102,163900,179532535,2795,2795,2795,2795,0
20231102,163800,179532535,2795,2795,2795,2795,0
20231102,163700,179532535,2795,2795,2795,2795,0
20231102,163600,179532535,2795,2795,2795,2795,0
20231102,163500,179532535,2795,2795,2795,2795,0
20231102,163400,179532535,2795,2795,2795,2795,0
20231102,163300,179532535,2795,2795,2795,2795,0
20231102,163200,179532535,2795,2795,2795,2795,4676
20231102,163100,179532535,2795,2795,2795,2795,0
20231102,163000,179532535,2795,2795,2795,2795,0
20231102,162900,179532535,2795,2795,2795,2795,0
20231102,162800,179532535,2795,2795,2795,2795,0
20231102,162700,179532535,2795,2795,2795,2795,0
20231102,162600,179532535,2795,2795,2795,2795,0
20231102,162500,179532535,2795,2795,2795,2795,0
20231102,162400,179532535,2795,2795,2795,2795,0
20231102,162300,179532535,2795,2795,2795,2795,0
20231102,162200,179532535,2795,2795,2795,2795,0
20231102,162100,179532535,2795,2795,2795,2795,0
20231102,162000,179532535,2795,2795,2795,2795,0
20231102,161900,179532535,2795,2795,2795,2795,0
20231102,161800,179532535,2795,2795,2795,2795,0
20231102,161700,179532535,2795,2795,2795,2795,0
20231102,161600,179532535,2795,2795,2795,2795,0
20231102,161500,179532535,2795,2795,2795,2795,0
20231102,161400,179532535,2795,2795,2795,2795,0
20231102,161300,179532535,2795,2795,2795,2795,0
20231102,161200,179532535,2795,2795,2795,2795,0
20231102,161100,179532535,2795,2795,2795,2795,0
20231102,161000,179532535,2795,2795,2795,2795,0
20231102,160900,179532535,2795,2795,2795,2795,0
20231102,160800,179532535,2795,2795,2795,2795,0
20231102,160700,179532535,2795,2795,2795,2795,0
20231102,160600,179532535,2795,2795,2795,2795,0
20231102,160500,179532535,2795,2795,2795,2795,0
20231102,160400,179532535,2795,2795,2795,2795,0
20231102,160300,179532535,2795,2795,2795,2795,0
20231102,160200,179532535,2795,2795,2795,2795,4676
20231102,160100,179532535,2795,2795,2795,2795,0
20231102,160000,179532535,2795,2795,2795,2795,0
20231102,155900,179532535,2795,2795,2795,2795,0
20231102,155800,179532535,2795,2795,2795,2795,0
20231102,155700,179532535,2795,2795,2795,2795,0
20231102,155600,179532535,2795,2795,2795,2795,0
20231102,155500,179532535,2795,2795,2795,2795,0
20231102,155400,179532535,2795,2795,2795,2795,0
20231102,155300,179532535,2795,2795,2795,2795,0
20231102,155200,179532535,2795,2795,2795,2795,0
20231102,155100,179532535,2795,2795,2795,2795,0
20231102,155000,179532535,2795,2795,2795,2795,0
20231102,154900,179532535,2795,2795,2795,2795,0
20231102,154800,179532535,2795,2795,2795,2795,0
20231102,154700,179532535,2795,2795,2795,2795,0
20231102,154600,179532535,2795,2795,2795,2795,0
20231102,154500,179532535,2795,2795,2795,2795,0
20231102,154400,179532535,2795,2795,2795,2795,0
20231102,154300,179532535,2795,2795,2795,2795,0
20231102,154200,179532535,2795,2795,2795,2795,0
20231102,154100,179532535,2795,2795,2795,2795,0
20231102,154000,179532535,2795,2795,2795,2795,0
20231102,153900,179532535,2795,2795,2795,2795,0
20231102,153800,179532535,2795,2795,2795,2795,0
20231102,153700,179532535,2795,2795,2795,2795,0
20231102,153600,179532535,2795,2795,2795,2795,0
20231102,153500,179532535,2795,2795,2795,2795,0
20231102,153400,179532535,2795,2795,2795,2795,0
20231102,153300,179532535,2795,2795,2795,2795,0
20231102,153200,179532535,2795,2795,2795,2795,4676
20231102,153100,179532535,2795,2795,2795,2795,0
20231102,153000,179532535,2795,2795,2795,2795,4676
20231102,152900,166463115,2780,2780,2780,2780,0
20231102,152800,166463115,2780,2780,2780,2780,0
20231102,152700,166463115,2780,2780,2780,2780,0
20231102,152600,166463115,2780,2780,2780,2780,0
20231102,152500,166463115,2780,2780,2780,2780,0
20231102,152400,166463115,2780,2780,2780,2780,0
20231102,152300,166463115,2780,2780,2780,2780,0
20231102,152200,166463115,2780,2780,2780,2780,0
20231102,152100,166463115,2780,2780,2780,2780,0
20231102,152000,166463115,2780,2780,2780,2780,0
20231102,151900,166463115,2780,2780,2780,2780,0
20231102,151800,166463115,2780,2780,2780,2780,0
20231102,151700,166463115,2780,2780,2780,2780,0
20231102,151600,166463115,2780,2765,2780,2765,5
20231102,151500,166449275,2780,2780,2780,2780,0
20231102,151400,166449275,2780,2780,2780,2780,0
20231102,151300,166449275,2780,2780,2780,2780,0
20231102,151200,166449275,2780,2770,2780,2770,326
20231102,151100,165546245,2765,2765,2765,2765,0
20231102,151000,165546245,2765,2765,2765,2765,0
20231102,150900,165546245,2765,2765,2765,2765,0
20231102,150800,165546245,2765,2770,2780,2765,1588
20231102,150700,161147455,2780,2780,2780,2780,22
20231102,150600,161086295,2780,2780,2780,2780,0
20231102,150500,161086295,2780,2770,2780,2770,32
20231102,150400,160997355,2780,2775,2780,2775,270
20231102,150300,160248065,2775,2775,2775,2775,0
20231102,150200,160248065,2775,2775,2775,2775,0
20231102,150100,160248065,2775,2775,2775,2775,0
20231102,150000,160248065,2775,2775,2775,2775,8
20231102,145900,160225865,2775,2775,2775,2775,58
20231102,145800,160064915,2775,2775,2775,2775,0
20231102,145700,160064915,2775,2775,2775,2775,0
20231102,145600,160064915,2775,2775,2775,2775,0
20231102,145500,160064915,2775,2775,2775,2775,0
20231102,145400,160064915,2775,2775,2775,2775,180
20231102,145300,159565415,2765,2765,2765,2765,0
20231102,145200,159565415,2765,2765,2765,2765,0
20231102,145100,159565415,2765,2765,2765,2765,340
20231102,145000,158625315,2765,2765,2765,2765,0
20231102,144900,158625315,2765,2765,2765,2765,5
20231102,144800,158611490,2780,2780,2780,2780,0
20231102,144700,158611490,2780,2780,2780,2780,0
20231102,144600,158611490,2780,2780,2780,2780,1
20231102,144500,158608710,2775,2775,2775,2775,0
20231102,144400,158608710,2775,2775,2775,2775,5
20231102,144300,158594835,2770,2770,2770,2770,0
20231102,144200,158594835,2770,2765,2770,2765,610
20231102,144100,156905160,2785,2785,2785,2785,0
20231102,144000,156905160,2785,2785,2785,2785,0
20231102,143900,156905160,2785,2785,2785,2785,1
20231102,143800,156902375,2785,2785,2785,2785,1
20231102,143700,156899590,2770,2770,2770,2770,0
20231102,143600,156899590,2770,2770,2770,2770,558
20231102,143500,155353930,2785,2785,2785,2785,0
20231102,143400,155353930,2785,2785,2785,2785,0
20231102,143300,155353930,2785,2785,2785,2785,0
20231102,143200,155353930,2785,2785,2785,2785,0
20231102,143100,155353930,2785,2785,2785,2785,0
20231102,143000,155353930,2785,2785,2785,2785,0
20231102,142900,155353930,2785,2785,2785,2785,0
20231102,142800,155353930,2785,2785,2785,2785,0
20231102,142700,155353930,2785,2785,2785,2785,0
20231102,142600,155353930,2785,2785,2785,2785,0
20231102,142500,155353930,2785,2785,2785,2785,0
20231102,142400,155353930,2785,2785,2785,2785,2
20231102,142300,155348360,2770,2770,2770,2770,0
20231102,142200,155348360,2770,2770,2770,2770,174
20231102,142100,154866380,2770,2770,2770,2770,943
20231102,142000,152254270,2770,2770,2770,2770,953
20231102,141900,149614460,2770,2770,2770,2770,0
20231102,141800,149614460,2770,2770,2770,2770,0
20231102,141700,149614460,2770,2770,2770,2770,0
20231102,141600,149614460,2770,2770,2770,2770,380
20231102,141500,148561860,2770,2770,2770,2770,328
20231102,141400,147653300,2775,2775,2775,2775,0
20231102,141300,147653300,2775,2775,2775,2775,0
20231102,141200,147653300,2775,2775,2775,2775,0
20231102,141100,147653300,2775,2775,2775,2775,0
20231102,141000,147653300,2775,2775,2775,2775,5
20231102,140900,147639425,2775,2775,2775,2775,2
20231102,140800,147633875,2775,2775,2775,2775,0
20231102,140700,147633875,2775,2775,2775,2775,0
20231102,140600,147633875,2775,2775,2775,2775,156
20231102,140500,147200975,2775,2775,2775,2775,344
20231102,140400,146246375,2775,2775,2775,2775,0
20231102,140300,146246375,2775,2775,2775,2775,0
20231102,140200,146246375,2775,2775,2775,2775,0
20231102,140100,146246375,2775,2775,2775,2775,0
20231102,140000,146246375,2775,2775,2775,2775,0
20231102,135900,146246375,2775,2775,2775,2775,0
20231102,135800,146246375,2775,2780,2780,2775,1496
20231102,135700,142094240,2790,2790,2790,2790,0
20231102,135600,142094240,2790,2790,2790,2790,0
20231102,135500,142094240,2790,2790,2790,2790,0
20231102,135400,142094240,2790,2790,2790,2790,0
20231102,135300,142094240,2790,2790,2790,2790,0
20231102,135200,142094240,2790,2790,2790,2790,1
20231102,135100,142091450,2780,2780,2780,2780,0
20231102,135000,142091450,2780,2780,2780,2780,500
20231102,134900,140701450,2795,2795,2795,2795,0
20231102,134800,140701450,2795,2795,2795,2795,0
20231102,134700,140701450,2795,2795,2795,2795,0
20231102,134600,140701450,2795,2795,2795,2795,0
20231102,134500,140701450,2795,2795,2795,2795,0
20231102,134400,140701450,2795,2795,2795,2795,0
20231102,134300,140701450,2795,2795,2795,2795,0
20231102,134200,140701450,2795,2795,2795,2795,1
20231102,134100,140698655,2795,2795,2795,2795,0
20231102,134000,140698655,2795,2795,2795,2795,0
20231102,133900,140698655,2795,2795,2795,2795,0
20231102,133800,140698655,2795,2795,2795,2795,1
20231102,133700,140695860,2780,2780,2780,2780,0
20231102,133600,140695860,2780,2795,2795,2780,205
20231102,133500,140124835,2780,2795,2795,2780,46
20231102,133400,139996655,2780,2780,2780,2780,0
20231102,133300,139996655,2780,2780,2780,2780,0
20231102,133200,139996655,2780,2780,2780,2780,150
20231102,133100,139579655,2795,2795,2795,2795,1
20231102,133000,139576860,2780,2780,2780,2780,10
20231102,132900,139549060,2795,2795,2795,2795,0
20231102,132800,139549060,2795,2795,2795,2795,0
20231102,132700,139549060,2795,2795,2795,2795,7
20231102,132600,139529495,2795,2795,2795,2795,1
20231102,132500,139526700,2775,2785,2785,2775,48
20231102,132400,139393325,2795,2795,2795,2795,0
20231102,132300,139393325,2795,2795,2795,2795,0
20231102,132200,139393325,2795,2795,2795,2795,0
20231102,132100,139393325,2795,2795,2795,2795,0
20231102,132000,139393325,2795,2795,2795,2795,4
20231102,131900,139382145,2795,2795,2795,2795,0
20231102,131800,139382145,2795,2795,2795,2795,0
20231102,131700,139382145,2795,2795,2795,2795,0
20231102,131600,139382145,2795,2795,2795,2795,5
20231102,131500,139368170,2795,2795,2795,2795,0
20231102,131400,139368170,2795,2795,2795,2795,0
20231102,131300,139368170,2795,2795,2795,2795,10
20231102,131200,139340220,2795,2795,2795,2795,0
20231102,131100,139340220,2795,2795,2795,2795,0
20231102,131000,139340220,2795,2795,2795,2795,0
20231102,130900,139340220,2795,2795,2795,2795,0
20231102,130800,139340220,2795,2795,2795,2795,0
20231102,130700,139340220,2795,2795,2795,2795,0
20231102,130600,139340220,2795,2795,2795,2795,1
20231102,130500,139337425,2795,2795,2795,2795,0
20231102,130400,139337425,2795,2795,2795,2795,0
20231102,130300,139337425,2795,2795,2795,2795,0
20231102,130200,139337425,2795,2795,2795,2795,0
20231102,130100,139337425,2795,2795,2795,2795,0
20231102,130000,139337425,2795,2795,2795,2795,358
20231102,125900,138336815,2795,2795,2795,2795,0
20231102,125800,138336815,2795,2795,2795,2795,0
20231102,125700,138336815,2795,2795,2795,2795,0
20231102,125600,138336815,2795,2795,2795,2795,0
20231102,125500,138336815,2795,2795,2795,2795,0
20231102,125400,138336815,2795,2795,2795,2795,30
20231102,125300,138252965,2790,2790,2790,2790,0
20231102,125200,138252965,2790,2790,2790,2790,0
20231102,125100,138252965,2790,2790,2790,2790,0
20231102,125000,138252965,2790,2790,2790,2790,0
20231102,124900,138252965,2790,2790,2790,2790,0
20231102,124800,138252965,2790,2790,2790,2790,0
20231102,124700,138252965,2790,2790,2790,2790,0
20231102,124600,138252965,2790,2790,2790,2790,0
20231102,124500,138252965,2790,2790,2790,2790,0
20231102,124400,138252965,2790,2790,2790,2790,0
20231102,124300,138252965,2790,2790,2790,2790,0
20231102,124200,138252965,2790,2790,2790,2790,0
20231102,124100,138252965,2790,2790,2790,2790,0
20231102,124000,138252965,2790,2790,2790,2790,31
20231102,123900,138166475,2790,2790,2790,2790,50
20231102,123800,138026975,2790,2790,2790,2790,0
20231102,123700,138026975,2790,2790,2790,2790,0
20231102,123600,138026975,2790,2790,2790,2790,0
20231102,123500,138026975,2790,2790,2790,2790,0
20231102,123400,138026975,2790,2790,2790,2790,0
20231102,123300,138026975,2790,2790,2790,2790,0
20231102,123200,138026975,2790,2790,2790,2790,0
20231102,123100,138026975,2790,2790,2790,2790,0
20231102,123000,138026975,2790,2790,2790,2790,0
20231102,122900,138026975,2790,2790,2790,2790,0
20231102,122800,138026975,2790,2790,2790,2790,0
20231102,122700,138026975,2790,2790,2790,2790,0
20231102,122600,138026975,2790,2790,2790,2790,0
20231102,122500,138026975,2790,2790,2790,2790,0
20231102,122400,138026975,2790,2790,2790,2790,0
20231102,122300,138026975,2790,2790,2790,2790,0
20231102,122200,138026975,2790,2790,2790,2790,0
20231102,122100,138026975,2790,2790,2790,2790,0
20231102,122000,138026975,2790,2790,2790,2790,1
20231102,121900,138024185,2795,2795,2795,2795,0
20231102,121800,138024185,2795,2795,2795,2795,0
20231102,121700,138024185,2795,2795,2795,2795,0
20231102,121600,138024185,2795,2795,2795,2795,0
20231102,121500,138024185,2795,2795,2795,2795,0
20231102,121400,138024185,2795,2795,2795,2795,0
20231102,121300,138024185,2795,2780,2795,2780,260
20231102,121200,137298935,2780,2780,2780,2780,1
20231102,121100,137296155,2790,2790,2790,2790,0
20231102,121000,137296155,2790,2790,2790,2790,0
20231102,120900,137296155,2790,2790,2790,2790,0
20231102,120800,137296155,2790,2790,2790,2790,0
20231102,120700,137296155,2790,2790,2790,2790,0
20231102,120600,137296155,2790,2790,2790,2790,0
20231102,120500,137296155,2790,2790,2790,2790,0
20231102,120400,137296155,2790,2790,2790,2790,0
20231102,120300,137296155,2790,2790,2790,2790,0
20231102,120200,137296155,2790,2790,2790,2790,0
20231102,120100,137296155,2790,2790,2790,2790,0
20231102,120000,137296155,2790,2790,2790,2790,0
20231102,115900,137296155,2790,2790,2790,2790,0
20231102,115800,137296155,2790,2790,2790,2790,0
20231102,115700,137296155,2790,2790,2790,2790,0
20231102,115600,137296155,2790,2790,2790,2790,1
20231102,115500,137293365,2790,2790,2790,2790,1
20231102,115400,137290575,2790,2790,2790,2790,0
20231102,115300,137290575,2790,2770,2790,2770,230
20231102,115200,136653275,2770,2770,2770,2770,260
20231102,115100,135933075,2770,2770,2770,2770,27
20231102,115000,135858285,2770,2775,2775,2770,60
20231102,114900,135692040,2775,2780,2780,2775,206
20231102,114800,135119510,2790,2790,2790,2790,0
20231102,114700,135119510,2790,2790,2790,2790,0
20231102,114600,135119510,2790,2790,2790,2790,0
20231102,114500,135119510,2790,2790,2790,2790,0
20231102,114400,135119510,2790,2790,2790,2790,0
20231102,114300,135119510,2790,2790,2790,2790,0
20231102,114200,135119510,2790,2790,2790,2790,0
20231102,114100,135119510,2790,2790,2790,2790,0
20231102,114000,135119510,2790,2790,2790,2790,0
20231102,113900,135119510,2790,2790,2790,2790,0
20231102,113800,135119510,2790,2790,2790,2790,0
20231102,113700,135119510,2790,2790,2790,2790,0
20231102,113600,135119510,2790,2790,2790,2790,500
20231102,113500,133724510,2790,2790,2790,2790,1
20231102,113400,133721720,2780,2780,2780,2780,0
20231102,113300,133721720,2780,2780,2780,2780,0
20231102,113200,133721720,2780,2780,2780,2780,0
20231102,113100,133721720,2780,2780,2780,2780,1
20231102,113000,133718940,2790,2790,2790,2790,0
20231102,112900,133718940,2790,2790,2790,2790,0
20231102,112800,133718940,2790,2790,2790,2790,0
20231102,112700,133718940,2790,2790,2790,2790,0
20231102,112600,133718940,2790,2790,2790,2790,6
20231102,112500,133702200,2795,2795,2795,2795,0
20231102,112400,133702200,2795,2795,2795,2795,0
20231102,112300,133702200,2795,2795,2795,2795,0
20231102,112200,133702200,2795,2795,2795,2795,3
20231102,112100,133693815,2795,2795,2795,2795,0
20231102,112000,133693815,2795,2795,2795,2795,0
20231102,111900,133693815,2795,2795,2795,2795,5
20231102,111800,133679840,2780,2780,2780,2780,0
20231102,111700,133679840,2780,2785,2785,2780,2854
20231102,111600,125743345,2785,2790,2790,2785,296
20231102,111500,124918920,2790,2790,2790,2790,187
20231102,111400,124397190,2790,2790,2790,2790,0
20231102,111300,124397190,2790,2790,2790,2790,0
20231102,111200,124397190,2790,2790,2790,2790,0
20231102,111100,124397190,2790,2790,2790,2790,0
20231102,111000,124397190,2790,2790,2790,2790,1
20231102,110900,124394400,2795,2795,2795,2795,0
20231102,110800,124394400,2795,2795,2795,2795,0
20231102,110700,124394400,2795,2795,2795,2795,60
20231102,110600,124226700,2795,2795,2795,2795,1
20231102,110500,124223905,2795,2795,2795,2795,0
20231102,110400,124223905,2795,2795,2795,2795,147
20231102,110300,123813040,2795,2795,2795,2795,0
20231102,110200,123813040,2795,2795,2795,2795,0
20231102,110100,123813040,2795,2790,2795,2790,147
20231102,110000,123402710,2790,2790,2790,2790,0
20231102,105900,123402710,2790,2790,2790,2790,0
20231102,105800,123402710,2790,2790,2790,2790,0
20231102,105700,123402710,2790,2790,2790,2790,100
20231102,105600,123123710,2800,2800,2800,2800,0
20231102,105500,123123710,2800,2800,2800,2800,0
20231102,105400,123123710,2800,2800,2800,2800,0
20231102,105300,123123710,2800,2800,2800,2800,0
20231102,105200,123123710,2800,2800,2800,2800,0
20231102,105100,123123710,2800,2800,2800,2800,11
20231102,105000,123092910,2795,2795,2795,2795,0
20231102,104900,123092910,2795,2795,2795,2795,0
20231102,104800,123092910,2795,2790,2795,2790,302
20231102,104700,122250320,2790,2790,2790,2790,0
20231102,104600,122250320,2790,2790,2790,2790,0
20231102,104500,122250320,2790,2790,2790,2790,0
20231102,104400,122250320,2790,2790,2790,2790,0
20231102,104300,122250320,2790,2790,2790,2790,200
20231102,104200,121692320,2795,2795,2795,2795,0
20231102,104100,121692320,2795,2795,2795,2795,0
20231102,104000,121692320,2795,2795,2795,2795,0
20231102,103900,121692320,2795,2795,2800,2795,181
20231102,103800,121186420,2790,2790,2790,2790,35
20231102,103700,121088770,2790,2790,2790,2790,218
20231102,103600,120480550,2795,2795,2795,2795,0
20231102,103500,120480550,2795,2795,2795,2795,0
20231102,103400,120480550,2795,2795,2795,2795,1
20231102,103300,120477755,2800,2800,2800,2800,0
20231102,103200,120477755,2800,2800,2800,2800,0
20231102,103100,120477755,2800,2800,2800,2800,0
20231102,103000,120477755,2800,2800,2800,2800,0
20231102,102900,120477755,2800,2800,2800,2800,0
20231102,102800,120477755,2800,2800,2800,2800,2
20231102,102700,120472155,2790,2790,2790,2790,0
20231102,102600,120472155,2790,2790,2790,2790,51
20231102,102500,120329865,2800,2800,2800,2800,0
20231102,102400,120329865,2800,2790,2800,2790,51
20231102,102300,120187565,2790,2790,2790,2790,5
20231102,102200,120173615,2790,2790,2790,2790,105
20231102,102100,119880665,2800,2800,2800,2800,10
20231102,102000,119852665,2790,2790,2790,2790,0
20231102,101900,119852665,2790,2790,2790,2790,10
20231102,101800,119824765,2790,2790,2790,2790,21
20231102,101700,119766175,2795,2795,2795,2795,500
20231102,101600,118368675,2800,2805,2805,2800,19
20231102,101500,118315450,2800,2800,2800,2800,160
20231102,101400,117867450,2805,2805,2805,2800,155
20231102,101300,117432705,2810,2805,2810,2805,527
20231102,101200,115953745,2805,2805,2805,2805,0
20231102,101100,115953745,2805,2805,2805,2805,501
20231102,101000,114548440,2805,2805,2805,2805,0
20231102,100900,114548440,2805,2805,2805,2805,80
20231102,100800,114324040,2790,2790,2790,2790,0
20231102,100700,114324040,2790,2790,2790,2790,3
20231102,100600,114315670,2800,2795,2800,2795,8640
20231102,100500,90133065,2795,2795,2795,2795,1
20231102,100400,90130270,2785,2790,2790,2785,102
20231102,100300,89845700,2785,2780,2795,2780,4198
20231102,100200,78140245,2780,2780,2780,2780,42
20231102,100100,78023485,2785,2780,2785,2780,772
20231102,100000,75877270,2770,2770,2770,2770,0
20231102,095900,75877270,2770,2770,2770,2770,20
20231102,095800,75821870,2770,2770,2770,2770,0
20231102,095700,75821870,2770,2770,2770,2770,0
20231102,095600,75821870,2770,2770,2770,2770,0
20231102,095500,75821870,2770,2770,2770,2770,36
20231102,095400,75722150,2780,2780,2780,2780,0
20231102,095300,75722150,2780,2780,2780,2780,0
20231102,095200,75722150,2780,2780,2780,2780,10
20231102,095100,75694350,2780,2780,2780,2780,0
20231102,095000,75694350,2780,2780,2780,2780,1
20231102,094900,75691570,2785,2785,2785,2785,0
20231102,094800,75691570,2785,2785,2785,2785,0
20231102,094700,75691570,2785,2785,2785,2785,0
20231102,094600,75691570,2785,2785,2785,2785,0
20231102,094500,75691570,2785,2785,2785,2785,0
20231102,094400,75691570,2785,2785,2785,2785,0
20231102,094300,75691570,2785,2780,2785,2780,500
20231102,094200,74300175,2785,2785,2785,2785,0
20231102,094100,74300175,2785,2780,2785,2780,1020
20231102,094000,71464525,2770,2775,2780,2770,710
20231102,093900,69497730,2780,2780,2780,2780,0
20231102,093800,69497730,2780,2780,2780,2780,50
20231102,093700,69358730,2780,2780,2780,2780,0
20231102,093600,69358730,2780,2780,2780,2780,0
20231102,093500,69358730,2780,2780,2780,2780,0
20231102,093400,69358730,2780,2770,2780,2770,83
20231102,093300,69128800,2780,2780,2780,2780,100
20231102,093200,68850800,2780,2780,2780,2775,26
20231102,093100,68778630,2780,2770,2780,2770,160
20231102,093000,68334780,2770,2775,2775,2770,30
20231102,092900,68251555,2775,2770,2775,2770,380
20231102,092800,67198555,2770,2770,2770,2770,0
20231102,092700,67198555,2770,2770,2770,2770,1
20231102,092600,67195785,2785,2770,2785,2770,4
20231102,092500,67184690,2775,2775,2775,2775,0
20231102,092400,67184690,2775,2780,2785,2775,1065
20231102,092300,64228750,2795,2785,2795,2785,1335
20231102,092200,60498850,2785,2770,2785,2765,1190
20231102,092100,57198855,2795,2770,2795,2770,1894
20231102,092000,51939115,2770,2760,2770,2760,3056
20231102,091900,43476525,2760,2750,2760,2750,4428
20231102,091800,31278750,2740,2750,2750,2740,259
20231102,091700,30566800,2750,2750,2750,2750,13
20231102,091600,30531050,2750,2750,2750,2750,2018
20231102,091500,24981550,2750,2750,2750,2750,329
20231102,091400,24076800,2745,2745,2745,2745,0
20231102,091300,24076800,2745,2745,2745,2745,15
20231102,091200,24035625,2750,2750,2750,2750,0
20231102,091100,24035625,2750,2745,2750,2745,59
20231102,091000,23873575,2725,2720,2725,2720,1632
20231102,090900,19434335,2720,2725,2725,2720,708
20231102,090800,17507635,2745,2745,2745,2745,30
20231102,090700,17425285,2730,2745,2745,2730,1000
20231102,090600,14695000,2755,2755,2755,2755,30
20231102,090500,14612350,2750,2750,2750,2750,288
20231102,090400,13820350,2760,2745,2760,2745,1195
20231102,090300,10534915,2750,2730,2750,2730,3300
20231102,090200,1474220,2725,2725,2725,2725,46
20231102,090100,1348870,2725,2725,2725,2725,2
20231102,090000,1343420,2725,2725,2730,2715,493