KissMeData/140520/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,201900,35301825,2630,2630,2630,2630,111
20231110,201800,35301825,2630,2630,2630,2630,0
20231110,201700,35301825,2630,2630,2630,2630,0
20231110,201600,35301825,2630,2630,2630,2630,0
20231110,201500,35301825,2630,2630,2630,2630,0
20231110,201400,35301825,2630,2630,2630,2630,0
20231110,201300,35301825,2630,2630,2630,2630,0
20231110,201200,35301825,2630,2630,2630,2630,0
20231110,201100,35301825,2630,2630,2630,2630,0
20231110,201000,35301825,2630,2630,2630,2630,0
20231110,200900,35301825,2630,2630,2630,2630,0
20231110,200800,35301825,2630,2630,2630,2630,0
20231110,200700,35301825,2630,2630,2630,2630,0
20231110,200600,35301825,2630,2630,2630,2630,0
20231110,200500,35301825,2630,2630,2630,2630,0
20231110,200400,35301825,2630,2630,2630,2630,0
20231110,200300,35301825,2630,2630,2630,2630,0
20231110,200200,35301825,2630,2630,2630,2630,0
20231110,200100,35301825,2630,2630,2630,2630,0
20231110,200000,35301825,2630,2630,2630,2630,0
20231110,195900,35301825,2630,2630,2630,2630,0
20231110,195800,35301825,2630,2630,2630,2630,0
20231110,195700,35301825,2630,2630,2630,2630,0
20231110,195600,35301825,2630,2630,2630,2630,0
20231110,195500,35301825,2630,2630,2630,2630,0
20231110,195400,35301825,2630,2630,2630,2630,0
20231110,195300,35301825,2630,2630,2630,2630,0
20231110,195200,35301825,2630,2630,2630,2630,0
20231110,195100,35301825,2630,2630,2630,2630,0
20231110,195000,35301825,2630,2630,2630,2630,0
20231110,194900,35301825,2630,2630,2630,2630,111
20231110,194800,35301825,2630,2630,2630,2630,0
20231110,194700,35301825,2630,2630,2630,2630,0
20231110,194600,35301825,2630,2630,2630,2630,0
20231110,194500,35301825,2630,2630,2630,2630,0
20231110,194400,35301825,2630,2630,2630,2630,0
20231110,194300,35301825,2630,2630,2630,2630,0
20231110,194200,35301825,2630,2630,2630,2630,0
20231110,194100,35301825,2630,2630,2630,2630,0
20231110,194000,35301825,2630,2630,2630,2630,0
20231110,193900,35301825,2630,2630,2630,2630,0
20231110,193800,35301825,2630,2630,2630,2630,0
20231110,193700,35301825,2630,2630,2630,2630,0
20231110,193600,35301825,2630,2630,2630,2630,0
20231110,193500,35301825,2630,2630,2630,2630,0
20231110,193400,35301825,2630,2630,2630,2630,0
20231110,193300,35301825,2630,2630,2630,2630,0
20231110,193200,35301825,2630,2630,2630,2630,0
20231110,193100,35301825,2630,2630,2630,2630,0
20231110,193000,35301825,2630,2630,2630,2630,0
20231110,192900,35301825,2630,2630,2630,2630,0
20231110,192800,35301825,2630,2630,2630,2630,0
20231110,192700,35301825,2630,2630,2630,2630,0
20231110,192600,35301825,2630,2630,2630,2630,0
20231110,192500,35301825,2630,2630,2630,2630,0
20231110,192400,35301825,2630,2630,2630,2630,0
20231110,192300,35301825,2630,2630,2630,2630,0
20231110,192200,35301825,2630,2630,2630,2630,0
20231110,192100,35301825,2630,2630,2630,2630,0
20231110,192000,35301825,2630,2630,2630,2630,0
20231110,191900,35301825,2630,2630,2630,2630,111
20231110,191800,35301825,2630,2630,2630,2630,0
20231110,191700,35301825,2630,2630,2630,2630,0
20231110,191600,35301825,2630,2630,2630,2630,0
20231110,191500,35301825,2630,2630,2630,2630,0
20231110,191400,35301825,2630,2630,2630,2630,0
20231110,191300,35301825,2630,2630,2630,2630,0
20231110,191200,35301825,2630,2630,2630,2630,0
20231110,191100,35301825,2630,2630,2630,2630,0
20231110,191000,35301825,2630,2630,2630,2630,0
20231110,190900,35301825,2630,2630,2630,2630,0
20231110,190800,35301825,2630,2630,2630,2630,0
20231110,190700,35301825,2630,2630,2630,2630,0
20231110,190600,35301825,2630,2630,2630,2630,0
20231110,190500,35301825,2630,2630,2630,2630,0
20231110,190400,35301825,2630,2630,2630,2630,0
20231110,190300,35301825,2630,2630,2630,2630,0
20231110,190200,35301825,2630,2630,2630,2630,0
20231110,190100,35301825,2630,2630,2630,2630,0
20231110,190000,35301825,2630,2630,2630,2630,0
20231110,185900,35301825,2630,2630,2630,2630,0
20231110,185800,35301825,2630,2630,2630,2630,0
20231110,185700,35301825,2630,2630,2630,2630,0
20231110,185600,35301825,2630,2630,2630,2630,0
20231110,185500,35301825,2630,2630,2630,2630,0
20231110,185400,35301825,2630,2630,2630,2630,0
20231110,185300,35301825,2630,2630,2630,2630,0
20231110,185200,35301825,2630,2630,2630,2630,0
20231110,185100,35301825,2630,2630,2630,2630,0
20231110,185000,35301825,2630,2630,2630,2630,0
20231110,184900,35301825,2630,2630,2630,2630,111
20231110,184800,35301825,2630,2630,2630,2630,0
20231110,184700,35301825,2630,2630,2630,2630,0
20231110,184600,35301825,2630,2630,2630,2630,0
20231110,184500,35301825,2630,2630,2630,2630,0
20231110,184400,35301825,2630,2630,2630,2630,0
20231110,184300,35301825,2630,2630,2630,2630,0
20231110,184200,35301825,2630,2630,2630,2630,0
20231110,184100,35301825,2630,2630,2630,2630,0
20231110,184000,35301825,2630,2630,2630,2630,0
20231110,183900,35301825,2630,2630,2630,2630,0
20231110,183800,35301825,2630,2630,2630,2630,0
20231110,183700,35301825,2630,2630,2630,2630,0
20231110,183600,35301825,2630,2630,2630,2630,0
20231110,183500,35301825,2630,2630,2630,2630,0
20231110,183400,35301825,2630,2630,2630,2630,0
20231110,183300,35301825,2630,2630,2630,2630,0
20231110,183200,35301825,2630,2630,2630,2630,0
20231110,183100,35301825,2630,2630,2630,2630,0
20231110,183000,35301825,2630,2630,2630,2630,0
20231110,182900,35301825,2630,2630,2630,2630,0
20231110,182800,35301825,2630,2630,2630,2630,0
20231110,182700,35301825,2630,2630,2630,2630,0
20231110,182600,35301825,2630,2630,2630,2630,0
20231110,182500,35301825,2630,2630,2630,2630,0
20231110,182400,35301825,2630,2630,2630,2630,0
20231110,182300,35301825,2630,2630,2630,2630,0
20231110,182200,35301825,2630,2630,2630,2630,0
20231110,182100,35301825,2630,2630,2630,2630,0
20231110,182000,35301825,2630,2630,2630,2630,0
20231110,181900,35301825,2630,2630,2630,2630,111
20231110,181800,35301825,2630,2630,2630,2630,0
20231110,181700,35301825,2630,2630,2630,2630,0
20231110,181600,35301825,2630,2630,2630,2630,0
20231110,181500,35301825,2630,2630,2630,2630,0
20231110,181400,35301825,2630,2630,2630,2630,0
20231110,181300,35301825,2630,2630,2630,2630,0
20231110,181200,35301825,2630,2630,2630,2630,0
20231110,181100,35301825,2630,2630,2630,2630,0
20231110,181000,35301825,2630,2630,2630,2630,0
20231110,180900,35301825,2630,2630,2630,2630,0
20231110,180800,35301825,2630,2630,2630,2630,0
20231110,180700,35301825,2630,2630,2630,2630,0
20231110,180600,35301825,2630,2630,2630,2630,0
20231110,180500,35301825,2630,2630,2630,2630,0
20231110,180400,35301825,2630,2630,2630,2630,0
20231110,180300,35301825,2630,2630,2630,2630,0
20231110,180200,35301825,2630,2630,2630,2630,0
20231110,180100,35301825,2630,2630,2630,2630,0
20231110,180000,35301825,2630,2630,2630,2630,0
20231110,175900,35301825,2630,2630,2630,2630,0
20231110,175800,35301825,2630,2630,2630,2630,0
20231110,175700,35301825,2630,2630,2630,2630,0
20231110,175600,35301825,2630,2630,2630,2630,0
20231110,175500,35301825,2630,2630,2630,2630,0
20231110,175400,35301825,2630,2630,2630,2630,0
20231110,175300,35301825,2630,2630,2630,2630,0
20231110,175200,35301825,2630,2630,2630,2630,0
20231110,175100,35301825,2630,2630,2630,2630,0
20231110,175000,35301825,2630,2630,2630,2630,0
20231110,174900,35301825,2630,2630,2630,2630,111
20231110,174800,35301825,2630,2630,2630,2630,0
20231110,174700,35301825,2630,2630,2630,2630,0
20231110,174600,35301825,2630,2630,2630,2630,0
20231110,174500,35301825,2630,2630,2630,2630,0
20231110,174400,35301825,2630,2630,2630,2630,0
20231110,174300,35301825,2630,2630,2630,2630,0
20231110,174200,35301825,2630,2630,2630,2630,0
20231110,174100,35301825,2630,2630,2630,2630,0
20231110,174000,35301825,2630,2630,2630,2630,0
20231110,173900,35301825,2630,2630,2630,2630,0
20231110,173800,35301825,2630,2630,2630,2630,0
20231110,173700,35301825,2630,2630,2630,2630,0
20231110,173600,35301825,2630,2630,2630,2630,0
20231110,173500,35301825,2630,2630,2630,2630,0
20231110,173400,35301825,2630,2630,2630,2630,0
20231110,173300,35301825,2630,2630,2630,2630,0
20231110,173200,35301825,2630,2630,2630,2630,0
20231110,173100,35301825,2630,2630,2630,2630,0
20231110,173000,35301825,2630,2630,2630,2630,0
20231110,172900,35301825,2630,2630,2630,2630,0
20231110,172800,35301825,2630,2630,2630,2630,0
20231110,172700,35301825,2630,2630,2630,2630,0
20231110,172600,35301825,2630,2630,2630,2630,0
20231110,172500,35301825,2630,2630,2630,2630,0
20231110,172400,35301825,2630,2630,2630,2630,0
20231110,172300,35301825,2630,2630,2630,2630,0
20231110,172200,35301825,2630,2630,2630,2630,0
20231110,172100,35301825,2630,2630,2630,2630,0
20231110,172000,35301825,2630,2630,2630,2630,0
20231110,171900,35301825,2630,2630,2630,2630,111
20231110,171800,35301825,2630,2630,2630,2630,0
20231110,171700,35301825,2630,2630,2630,2630,0
20231110,171600,35301825,2630,2630,2630,2630,0
20231110,171500,35301825,2630,2630,2630,2630,0
20231110,171400,35301825,2630,2630,2630,2630,0
20231110,171300,35301825,2630,2630,2630,2630,0
20231110,171200,35301825,2630,2630,2630,2630,0
20231110,171100,35301825,2630,2630,2630,2630,0
20231110,171000,35301825,2630,2630,2630,2630,0
20231110,170900,35301825,2630,2630,2630,2630,0
20231110,170800,35301825,2630,2630,2630,2630,0
20231110,170700,35301825,2630,2630,2630,2630,0
20231110,170600,35301825,2630,2630,2630,2630,0
20231110,170500,35301825,2630,2630,2630,2630,0
20231110,170400,35301825,2630,2630,2630,2630,0
20231110,170300,35301825,2630,2630,2630,2630,0
20231110,170200,35301825,2630,2630,2630,2630,0
20231110,170100,35301825,2630,2630,2630,2630,0
20231110,170000,35301825,2630,2630,2630,2630,0
20231110,165900,35301825,2630,2630,2630,2630,0
20231110,165800,35301825,2630,2630,2630,2630,0
20231110,165700,35301825,2630,2630,2630,2630,0
20231110,165600,35301825,2630,2630,2630,2630,0
20231110,165500,35301825,2630,2630,2630,2630,0
20231110,165400,35301825,2630,2630,2630,2630,0
20231110,165300,35301825,2630,2630,2630,2630,0
20231110,165200,35301825,2630,2630,2630,2630,0
20231110,165100,35301825,2630,2630,2630,2630,0
20231110,165000,35301825,2630,2630,2630,2630,0
20231110,164900,35301825,2630,2630,2630,2630,111
20231110,164800,35301825,2630,2630,2630,2630,0
20231110,164700,35301825,2630,2630,2630,2630,0
20231110,164600,35301825,2630,2630,2630,2630,0
20231110,164500,35301825,2630,2630,2630,2630,0
20231110,164400,35301825,2630,2630,2630,2630,0
20231110,164300,35301825,2630,2630,2630,2630,0
20231110,164200,35301825,2630,2630,2630,2630,0
20231110,164100,35301825,2630,2630,2630,2630,0
20231110,164000,35301825,2630,2630,2630,2630,0
20231110,163900,35301825,2630,2630,2630,2630,0
20231110,163800,35301825,2630,2630,2630,2630,0
20231110,163700,35301825,2630,2630,2630,2630,0
20231110,163600,35301825,2630,2630,2630,2630,0
20231110,163500,35301825,2630,2630,2630,2630,0
20231110,163400,35301825,2630,2630,2630,2630,0
20231110,163300,35301825,2630,2630,2630,2630,0
20231110,163200,35301825,2630,2630,2630,2630,0
20231110,163100,35301825,2630,2630,2630,2630,0
20231110,163000,35301825,2630,2630,2630,2630,0
20231110,162900,35301825,2630,2630,2630,2630,0
20231110,162800,35301825,2630,2630,2630,2630,0
20231110,162700,35301825,2630,2630,2630,2630,0
20231110,162600,35301825,2630,2630,2630,2630,0
20231110,162500,35301825,2630,2630,2630,2630,0
20231110,162400,35301825,2630,2630,2630,2630,0
20231110,162300,35301825,2630,2630,2630,2630,0
20231110,162200,35301825,2630,2630,2630,2630,0
20231110,162100,35301825,2630,2630,2630,2630,0
20231110,162000,35301825,2630,2630,2630,2630,0
20231110,161900,35301825,2630,2630,2630,2630,111
20231110,161800,35301825,2630,2630,2630,2630,0
20231110,161700,35301825,2630,2630,2630,2630,0
20231110,161600,35301825,2630,2630,2630,2630,0
20231110,161500,35301825,2630,2630,2630,2630,0
20231110,161400,35301825,2630,2630,2630,2630,0
20231110,161300,35301825,2630,2630,2630,2630,0
20231110,161200,35301825,2630,2630,2630,2630,0
20231110,161100,35301825,2630,2630,2630,2630,0
20231110,161000,35301825,2630,2630,2630,2630,0
20231110,160900,35301825,2630,2630,2630,2630,0
20231110,160800,35301825,2630,2630,2630,2630,0
20231110,160700,35301825,2630,2630,2630,2630,0
20231110,160600,35301825,2630,2630,2630,2630,0
20231110,160500,35301825,2630,2630,2630,2630,0
20231110,160400,35301825,2630,2630,2630,2630,0
20231110,160300,35301825,2630,2630,2630,2630,0
20231110,160200,35301825,2630,2630,2630,2630,0
20231110,160100,35301825,2630,2630,2630,2630,0
20231110,160000,35301825,2630,2630,2630,2630,0
20231110,155900,35301825,2630,2630,2630,2630,0
20231110,155800,35301825,2630,2630,2630,2630,0
20231110,155700,35301825,2630,2630,2630,2630,0
20231110,155600,35301825,2630,2630,2630,2630,0
20231110,155500,35301825,2630,2630,2630,2630,0
20231110,155400,35301825,2630,2630,2630,2630,0
20231110,155300,35301825,2630,2630,2630,2630,0
20231110,155200,35301825,2630,2630,2630,2630,0
20231110,155100,35301825,2630,2630,2630,2630,0
20231110,155000,35301825,2630,2630,2630,2630,0
20231110,154900,35301825,2630,2630,2630,2630,111
20231110,154800,35301825,2630,2630,2630,2630,0
20231110,154700,35301825,2630,2630,2630,2630,0
20231110,154600,35301825,2630,2630,2630,2630,0
20231110,154500,35301825,2630,2630,2630,2630,0
20231110,154400,35301825,2630,2630,2630,2630,0
20231110,154300,35301825,2630,2630,2630,2630,0
20231110,154200,35301825,2630,2630,2630,2630,0
20231110,154100,35301825,2630,2630,2630,2630,0
20231110,154000,35301825,2630,2630,2630,2630,0
20231110,153900,35301825,2630,2630,2630,2630,0
20231110,153800,35301825,2630,2630,2630,2630,0
20231110,153700,35301825,2630,2630,2630,2630,0
20231110,153600,35301825,2630,2630,2630,2630,0
20231110,153500,35301825,2630,2630,2630,2630,0
20231110,153400,35301825,2630,2630,2630,2630,0
20231110,153300,35301825,2630,2630,2630,2630,0
20231110,153200,35301825,2630,2630,2630,2630,0
20231110,153100,35301825,2630,2630,2630,2630,0
20231110,153000,35301825,2630,2630,2630,2630,111
20231110,152900,35009895,2640,2640,2640,2640,0
20231110,152800,35009895,2640,2640,2640,2640,0
20231110,152700,35009895,2640,2640,2640,2640,0
20231110,152600,35009895,2640,2640,2640,2640,0
20231110,152500,35009895,2640,2640,2640,2640,0
20231110,152400,35009895,2640,2640,2640,2640,0
20231110,152300,35009895,2640,2640,2640,2640,0
20231110,152200,35009895,2640,2640,2640,2640,0
20231110,152100,35009895,2640,2640,2640,2640,0
20231110,152000,35009895,2640,2640,2640,2640,0
20231110,151900,35009895,2640,2620,2640,2620,87
20231110,151800,34781055,2630,2630,2630,2630,0
20231110,151700,34781055,2630,2630,2630,2630,0
20231110,151600,34781055,2630,2630,2630,2630,0
20231110,151500,34781055,2630,2630,2630,2625,4
20231110,151400,34770545,2605,2605,2605,2605,0
20231110,151300,34770545,2605,2605,2605,2605,234
20231110,151200,34160975,2605,2605,2605,2605,2
20231110,151100,34155765,2600,2600,2600,2600,0
20231110,151000,34155765,2600,2600,2600,2600,0
20231110,150900,34155765,2600,2600,2600,2600,0
20231110,150800,34155765,2600,2600,2600,2600,1
20231110,150700,34153165,2605,2605,2605,2605,0
20231110,150600,34153165,2605,2605,2605,2605,0
20231110,150500,34153165,2605,2605,2605,2605,16
20231110,150400,34111485,2605,2605,2605,2605,4
20231110,150300,34101065,2605,2605,2605,2605,31
20231110,150200,34020310,2605,2605,2605,2605,0
20231110,150100,34020310,2605,2605,2605,2605,0
20231110,150000,34020310,2605,2605,2605,2605,30
20231110,145900,33942160,2635,2635,2635,2635,0
20231110,145800,33942160,2635,2635,2635,2635,0
20231110,145700,33942160,2635,2635,2635,2635,0
20231110,145600,33942160,2635,2635,2635,2635,0
20231110,145500,33942160,2635,2635,2635,2635,0
20231110,145400,33942160,2635,2635,2635,2635,0
20231110,145300,33942160,2635,2630,2635,2630,26
20231110,145200,33873740,2635,2635,2635,2635,0
20231110,145100,33873740,2635,2635,2635,2635,0
20231110,145000,33873740,2635,2635,2635,2635,0
20231110,144900,33873740,2635,2635,2635,2635,0
20231110,144800,33873740,2635,2635,2635,2635,0
20231110,144700,33873740,2635,2635,2635,2635,0
20231110,144600,33873740,2635,2635,2635,2635,0
20231110,144500,33873740,2635,2635,2635,2635,0
20231110,144400,33873740,2635,2635,2635,2635,0
20231110,144300,33873740,2635,2635,2635,2635,0
20231110,144200,33873740,2635,2635,2635,2635,0
20231110,144100,33873740,2635,2635,2635,2635,0
20231110,144000,33873740,2635,2635,2635,2635,0
20231110,143900,33873740,2635,2635,2635,2635,0
20231110,143800,33873740,2635,2635,2635,2635,0
20231110,143700,33873740,2635,2635,2635,2635,0
20231110,143600,33873740,2635,2635,2635,2635,0
20231110,143500,33873740,2635,2635,2635,2635,0
20231110,143400,33873740,2635,2635,2635,2635,0
20231110,143300,33873740,2635,2635,2635,2635,0
20231110,143200,33873740,2635,2635,2635,2635,0
20231110,143100,33873740,2635,2635,2635,2635,0
20231110,143000,33873740,2635,2635,2635,2635,0
20231110,142900,33873740,2635,2635,2635,2635,0
20231110,142800,33873740,2635,2635,2635,2635,0
20231110,142700,33873740,2635,2635,2635,2635,0
20231110,142600,33873740,2635,2635,2635,2635,0
20231110,142500,33873740,2635,2635,2635,2635,0
20231110,142400,33873740,2635,2635,2635,2635,0
20231110,142300,33873740,2635,2635,2635,2635,0
20231110,142200,33873740,2635,2635,2635,2635,0
20231110,142100,33873740,2635,2635,2635,2635,0
20231110,142000,33873740,2635,2635,2635,2635,0
20231110,141900,33873740,2635,2635,2635,2635,0
20231110,141800,33873740,2635,2635,2635,2635,0
20231110,141700,33873740,2635,2635,2635,2635,0
20231110,141600,33873740,2635,2635,2635,2635,0
20231110,141500,33873740,2635,2635,2635,2635,0
20231110,141400,33873740,2635,2635,2635,2635,0
20231110,141300,33873740,2635,2635,2635,2635,0
20231110,141200,33873740,2635,2635,2635,2635,0
20231110,141100,33873740,2635,2635,2635,2635,0
20231110,141000,33873740,2635,2635,2635,2635,0
20231110,140900,33873740,2635,2635,2635,2635,0
20231110,140800,33873740,2635,2625,2635,2625,350
20231110,140700,32953470,2630,2610,2630,2610,391
20231110,140600,31932480,2610,2610,2610,2610,0
20231110,140500,31932480,2610,2610,2610,2610,0
20231110,140400,31932480,2610,2610,2610,2610,0
20231110,140300,31932480,2610,2610,2610,2610,0
20231110,140200,31932480,2610,2610,2610,2610,711
20231110,140100,30076770,2610,2610,2610,2610,0
20231110,140000,30076770,2610,2610,2610,2610,0
20231110,135900,30076770,2610,2610,2610,2610,0
20231110,135800,30076770,2610,2610,2610,2610,0
20231110,135700,30076770,2610,2610,2610,2610,0
20231110,135600,30076770,2610,2610,2610,2610,0
20231110,135500,30076770,2610,2610,2610,2610,0
20231110,135400,30076770,2610,2610,2610,2610,0
20231110,135300,30076770,2610,2610,2610,2610,0
20231110,135200,30076770,2610,2610,2610,2610,0
20231110,135100,30076770,2610,2610,2610,2610,0
20231110,135000,30076770,2610,2610,2610,2610,0
20231110,134900,30076770,2610,2610,2610,2610,0
20231110,134800,30076770,2610,2610,2610,2610,0
20231110,134700,30076770,2610,2610,2610,2610,0
20231110,134600,30076770,2610,2610,2610,2610,0
20231110,134500,30076770,2610,2610,2610,2610,0
20231110,134400,30076770,2610,2610,2610,2610,0
20231110,134300,30076770,2610,2610,2610,2610,0
20231110,134200,30076770,2610,2610,2610,2610,10
20231110,134100,30050670,2610,2605,2610,2605,189
20231110,134000,29558320,2605,2605,2605,2605,4
20231110,133900,29547900,2605,2605,2605,2605,5
20231110,133800,29534875,2605,2605,2605,2605,4
20231110,133700,29524455,2605,2605,2605,2605,0
20231110,133600,29524455,2605,2605,2605,2605,0
20231110,133500,29524455,2605,2605,2605,2605,0
20231110,133400,29524455,2605,2605,2605,2605,0
20231110,133300,29524455,2605,2605,2605,2605,0
20231110,133200,29524455,2605,2605,2605,2605,0
20231110,133100,29524455,2605,2605,2605,2605,0
20231110,133000,29524455,2605,2605,2605,2605,16
20231110,132900,29482775,2605,2605,2605,2605,0
20231110,132800,29482775,2605,2605,2605,2605,0
20231110,132700,29482775,2605,2605,2605,2605,0
20231110,132600,29482775,2605,2605,2605,2605,0
20231110,132500,29482775,2605,2605,2605,2605,0
20231110,132400,29482775,2605,2605,2605,2605,0
20231110,132300,29482775,2605,2605,2605,2605,0
20231110,132200,29482775,2605,2605,2605,2605,0
20231110,132100,29482775,2605,2605,2605,2605,0
20231110,132000,29482775,2605,2605,2605,2605,20
20231110,131900,29430675,2605,2605,2605,2605,0
20231110,131800,29430675,2605,2605,2605,2605,0
20231110,131700,29430675,2605,2605,2605,2605,0
20231110,131600,29430675,2605,2605,2605,2605,0
20231110,131500,29430675,2605,2605,2605,2605,0
20231110,131400,29430675,2605,2605,2605,2605,0
20231110,131300,29430675,2605,2605,2605,2605,0
20231110,131200,29430675,2605,2605,2605,2605,0
20231110,131100,29430675,2605,2605,2605,2605,0
20231110,131000,29430675,2605,2605,2605,2605,0
20231110,130900,29430675,2605,2605,2605,2605,0
20231110,130800,29430675,2605,2605,2605,2605,0
20231110,130700,29430675,2605,2605,2605,2605,0
20231110,130600,29430675,2605,2605,2605,2605,0
20231110,130500,29430675,2605,2605,2605,2605,0
20231110,130400,29430675,2605,2605,2605,2605,0
20231110,130300,29430675,2605,2605,2605,2605,0
20231110,130200,29430675,2605,2605,2605,2605,0
20231110,130100,29430675,2605,2605,2605,2605,0
20231110,130000,29430675,2605,2605,2605,2605,0
20231110,125900,29430675,2605,2605,2605,2605,0
20231110,125800,29430675,2605,2605,2605,2605,0
20231110,125700,29430675,2605,2605,2605,2605,0
20231110,125600,29430675,2605,2605,2605,2605,0
20231110,125500,29430675,2605,2605,2605,2605,0
20231110,125400,29430675,2605,2605,2605,2605,0
20231110,125300,29430675,2605,2605,2605,2605,0
20231110,125200,29430675,2605,2605,2605,2605,0
20231110,125100,29430675,2605,2605,2605,2605,0
20231110,125000,29430675,2605,2605,2605,2605,0
20231110,124900,29430675,2605,2605,2605,2605,0
20231110,124800,29430675,2605,2605,2605,2605,0
20231110,124700,29430675,2605,2605,2605,2605,0
20231110,124600,29430675,2605,2605,2605,2605,0
20231110,124500,29430675,2605,2605,2605,2605,0
20231110,124400,29430675,2605,2605,2605,2605,0
20231110,124300,29430675,2605,2605,2605,2605,0
20231110,124200,29430675,2605,2605,2605,2605,0
20231110,124100,29430675,2605,2605,2605,2605,1
20231110,124000,29428070,2605,2605,2605,2605,0
20231110,123900,29428070,2605,2605,2605,2605,1
20231110,123800,29425465,2595,2595,2595,2595,0
20231110,123700,29425465,2595,2595,2595,2595,12
20231110,123600,29394325,2595,2595,2595,2595,6
20231110,123500,29378755,2600,2600,2600,2600,6
20231110,123400,29363155,2600,2600,2600,2600,0
20231110,123300,29363155,2600,2600,2600,2600,0
20231110,123200,29363155,2600,2600,2600,2600,0
20231110,123100,29363155,2600,2600,2600,2600,0
20231110,123000,29363155,2600,2600,2600,2600,6
20231110,122900,29347555,2605,2605,2605,2605,0
20231110,122800,29347555,2605,2605,2605,2605,0
20231110,122700,29347555,2605,2605,2605,2605,0
20231110,122600,29347555,2605,2605,2605,2605,0
20231110,122500,29347555,2605,2605,2605,2605,0
20231110,122400,29347555,2605,2605,2605,2605,0
20231110,122300,29347555,2605,2605,2605,2605,0
20231110,122200,29347555,2605,2605,2605,2605,0
20231110,122100,29347555,2605,2605,2605,2605,0
20231110,122000,29347555,2605,2605,2605,2605,0
20231110,121900,29347555,2605,2605,2605,2605,0
20231110,121800,29347555,2605,2605,2605,2605,0
20231110,121700,29347555,2605,2605,2605,2605,0
20231110,121600,29347555,2605,2605,2605,2605,0
20231110,121500,29347555,2605,2605,2605,2605,0
20231110,121400,29347555,2605,2605,2605,2605,0
20231110,121300,29347555,2605,2605,2605,2605,0
20231110,121200,29347555,2605,2605,2605,2605,0
20231110,121100,29347555,2605,2605,2605,2605,0
20231110,121000,29347555,2605,2605,2605,2605,0
20231110,120900,29347555,2605,2605,2605,2605,0
20231110,120800,29347555,2605,2605,2605,2605,0
20231110,120700,29347555,2605,2605,2605,2605,0
20231110,120600,29347555,2605,2605,2605,2605,0
20231110,120500,29347555,2605,2605,2605,2605,0
20231110,120400,29347555,2605,2605,2605,2605,0
20231110,120300,29347555,2605,2605,2605,2605,0
20231110,120200,29347555,2605,2605,2605,2605,0
20231110,120100,29347555,2605,2605,2605,2605,0
20231110,120000,29347555,2605,2605,2605,2605,0
20231110,115900,29347555,2605,2605,2605,2605,0
20231110,115800,29347555,2605,2605,2605,2605,0
20231110,115700,29347555,2605,2605,2605,2605,0
20231110,115600,29347555,2605,2605,2605,2605,0
20231110,115500,29347555,2605,2605,2605,2605,0
20231110,115400,29347555,2605,2605,2605,2605,0
20231110,115300,29347555,2605,2605,2605,2605,0
20231110,115200,29347555,2605,2605,2605,2605,0
20231110,115100,29347555,2605,2605,2605,2605,0
20231110,115000,29347555,2605,2605,2605,2605,0
20231110,114900,29347555,2605,2605,2605,2605,0
20231110,114800,29347555,2605,2605,2605,2605,0
20231110,114700,29347555,2605,2605,2605,2605,0
20231110,114600,29347555,2605,2605,2605,2605,0
20231110,114500,29347555,2605,2605,2605,2605,0
20231110,114400,29347555,2605,2605,2605,2605,0
20231110,114300,29347555,2605,2605,2605,2605,0
20231110,114200,29347555,2605,2605,2605,2605,1
20231110,114100,29344950,2615,2615,2615,2615,0
20231110,114000,29344950,2615,2615,2615,2615,0
20231110,113900,29344950,2615,2615,2615,2615,0
20231110,113800,29344950,2615,2615,2615,2615,0
20231110,113700,29344950,2615,2615,2615,2615,0
20231110,113600,29344950,2615,2615,2615,2615,0
20231110,113500,29344950,2615,2615,2615,2615,0
20231110,113400,29344950,2615,2615,2615,2615,0
20231110,113300,29344950,2615,2615,2615,2615,0
20231110,113200,29344950,2615,2615,2615,2615,0
20231110,113100,29344950,2615,2615,2615,2615,0
20231110,113000,29344950,2615,2615,2615,2615,0
20231110,112900,29344950,2615,2615,2615,2615,0
20231110,112800,29344950,2615,2615,2615,2615,26
20231110,112700,29276960,2620,2620,2620,2620,0
20231110,112600,29276960,2620,2620,2620,2620,0
20231110,112500,29276960,2620,2620,2620,2620,0
20231110,112400,29276960,2620,2620,2620,2620,0
20231110,112300,29276960,2620,2620,2620,2620,0
20231110,112200,29276960,2620,2620,2620,2620,0
20231110,112100,29276960,2620,2620,2620,2620,0
20231110,112000,29276960,2620,2620,2620,2620,0
20231110,111900,29276960,2620,2620,2620,2620,0
20231110,111800,29276960,2620,2620,2620,2620,0
20231110,111700,29276960,2620,2620,2620,2620,0
20231110,111600,29276960,2620,2620,2620,2620,0
20231110,111500,29276960,2620,2620,2620,2620,0
20231110,111400,29276960,2620,2620,2620,2620,0
20231110,111300,29276960,2620,2620,2620,2620,0
20231110,111200,29276960,2620,2620,2620,2620,0
20231110,111100,29276960,2620,2620,2620,2620,0
20231110,111000,29276960,2620,2620,2620,2620,0
20231110,110900,29276960,2620,2620,2620,2620,0
20231110,110800,29276960,2620,2620,2620,2620,0
20231110,110700,29276960,2620,2620,2620,2620,0
20231110,110600,29276960,2620,2620,2620,2620,0
20231110,110500,29276960,2620,2620,2620,2620,0
20231110,110400,29276960,2620,2620,2620,2620,0
20231110,110300,29276960,2620,2620,2620,2620,0
20231110,110200,29276960,2620,2605,2620,2595,3690
20231110,110100,19695235,2640,2640,2640,2640,0
20231110,110000,19695235,2640,2640,2640,2640,0
20231110,105900,19695235,2640,2640,2640,2640,0
20231110,105800,19695235,2640,2640,2640,2640,0
20231110,105700,19695235,2640,2640,2640,2640,0
20231110,105600,19695235,2640,2640,2640,2640,0
20231110,105500,19695235,2640,2640,2640,2640,0
20231110,105400,19695235,2640,2640,2640,2640,0
20231110,105300,19695235,2640,2640,2640,2640,0
20231110,105200,19695235,2640,2640,2640,2640,0
20231110,105100,19695235,2640,2640,2640,2640,0
20231110,105000,19695235,2640,2640,2640,2640,0
20231110,104900,19695235,2640,2640,2640,2640,0
20231110,104800,19695235,2640,2610,2640,2610,152
20231110,104700,19297610,2610,2610,2610,2610,0
20231110,104600,19297610,2610,2610,2610,2610,0
20231110,104500,19297610,2610,2610,2610,2610,0
20231110,104400,19297610,2610,2610,2610,2610,1
20231110,104300,19295000,2600,2600,2600,2600,1
20231110,104200,19292400,2610,2610,2610,2610,0
20231110,104100,19292400,2610,2610,2610,2610,1
20231110,104000,19289790,2600,2600,2600,2600,0
20231110,103900,19289790,2600,2600,2600,2600,0
20231110,103800,19289790,2600,2600,2600,2600,0
20231110,103700,19289790,2600,2600,2600,2600,0
20231110,103600,19289790,2600,2600,2600,2600,0
20231110,103500,19289790,2600,2600,2600,2600,0
20231110,103400,19289790,2600,2600,2600,2600,0
20231110,103300,19289790,2600,2600,2605,2600,63
20231110,103200,19125940,2600,2600,2600,2600,273
20231110,103100,18416140,2600,2600,2600,2600,0
20231110,103000,18416140,2600,2605,2605,2600,26
20231110,102900,18348465,2610,2610,2610,2610,0
20231110,102800,18348465,2610,2610,2610,2610,0
20231110,102700,18348465,2610,2615,2615,2610,2
20231110,102600,18343240,2620,2620,2620,2620,3
20231110,102500,18335380,2620,2620,2620,2620,15
20231110,102400,18296080,2625,2625,2625,2625,0
20231110,102300,18296080,2625,2625,2625,2625,0
20231110,102200,18296080,2625,2625,2625,2625,0
20231110,102100,18296080,2625,2625,2625,2625,0
20231110,102000,18296080,2625,2625,2625,2625,7
20231110,101900,18277705,2625,2625,2625,2625,0
20231110,101800,18277705,2625,2625,2625,2625,3
20231110,101700,18269830,2625,2625,2625,2625,0
20231110,101600,18269830,2625,2625,2625,2625,0
20231110,101500,18269830,2625,2625,2625,2625,9
20231110,101400,18246205,2625,2625,2625,2625,0
20231110,101300,18246205,2625,2625,2625,2625,0
20231110,101200,18246205,2625,2625,2625,2625,0
20231110,101100,18246205,2625,2630,2630,2625,110
20231110,101000,17957450,2640,2640,2640,2640,0
20231110,100900,17957450,2640,2640,2640,2640,0
20231110,100800,17957450,2640,2640,2640,2640,0
20231110,100700,17957450,2640,2640,2640,2640,0
20231110,100600,17957450,2640,2640,2640,2640,0
20231110,100500,17957450,2640,2640,2640,2640,0
20231110,100400,17957450,2640,2640,2640,2640,0
20231110,100300,17957450,2640,2640,2640,2640,0
20231110,100200,17957450,2640,2640,2640,2640,0
20231110,100100,17957450,2640,2640,2640,2640,0
20231110,100000,17957450,2640,2640,2640,2640,0
20231110,095900,17957450,2640,2640,2640,2640,0
20231110,095800,17957450,2640,2640,2640,2640,0
20231110,095700,17957450,2640,2640,2640,2640,0
20231110,095600,17957450,2640,2640,2640,2640,0
20231110,095500,17957450,2640,2640,2640,2640,0
20231110,095400,17957450,2640,2640,2640,2640,0
20231110,095300,17957450,2640,2640,2640,2640,0
20231110,095200,17957450,2640,2640,2640,2640,0
20231110,095100,17957450,2640,2640,2640,2640,0
20231110,095000,17957450,2640,2640,2640,2640,0
20231110,094900,17957450,2640,2630,2640,2630,551
20231110,094800,16504570,2635,2635,2635,2635,0
20231110,094700,16504570,2635,2635,2635,2635,0
20231110,094600,16504570,2635,2635,2635,2635,0
20231110,094500,16504570,2635,2635,2635,2635,0
20231110,094400,16504570,2635,2635,2635,2635,0
20231110,094300,16504570,2635,2635,2635,2635,0
20231110,094200,16504570,2635,2635,2635,2635,0
20231110,094100,16504570,2635,2635,2635,2635,0
20231110,094000,16504570,2635,2635,2635,2635,0
20231110,093900,16504570,2635,2635,2635,2635,0
20231110,093800,16504570,2635,2635,2635,2635,0
20231110,093700,16504570,2635,2635,2635,2635,0
20231110,093600,16504570,2635,2635,2635,2635,1
20231110,093500,16501935,2635,2635,2635,2635,2
20231110,093400,16496665,2625,2625,2625,2625,18
20231110,093300,16449415,2625,2630,2630,2625,4787
20231110,093200,3873875,2630,2630,2630,2630,77
20231110,093100,3671365,2630,2630,2630,2630,22
20231110,093000,3613505,2635,2635,2635,2635,0
20231110,092900,3613505,2635,2635,2635,2635,0
20231110,092800,3613505,2635,2635,2635,2635,0
20231110,092700,3613505,2635,2635,2635,2635,0
20231110,092600,3613505,2635,2635,2635,2635,0
20231110,092500,3613505,2635,2635,2635,2635,0
20231110,092400,3613505,2635,2635,2635,2635,2
20231110,092300,3608235,2640,2640,2640,2640,0
20231110,092200,3608235,2640,2640,2640,2640,0
20231110,092100,3608235,2640,2640,2640,2640,0
20231110,092000,3608235,2640,2640,2640,2640,0
20231110,091900,3608235,2640,2640,2640,2640,0
20231110,091800,3608235,2640,2640,2640,2640,1
20231110,091700,3605595,2640,2640,2640,2640,0
20231110,091600,3605595,2640,2640,2640,2640,0
20231110,091500,3605595,2640,2635,2640,2635,50
20231110,091400,3473835,2640,2635,2640,2635,50
20231110,091300,3342080,2615,2615,2615,2615,78
20231110,091200,3138110,2610,2615,2615,2610,4
20231110,091100,3127660,2635,2635,2635,2635,0
20231110,091000,3127660,2635,2630,2635,2630,1028
20231110,090900,418935,2620,2620,2620,2620,1
20231110,090800,416315,2635,2635,2635,2635,0
20231110,090700,416315,2635,2635,2635,2635,0
20231110,090600,416315,2635,2635,2635,2635,0
20231110,090500,416315,2635,2635,2635,2635,0
20231110,090400,416315,2635,2635,2635,2635,1
20231110,090300,413680,2625,2625,2625,2625,1
20231110,090200,411055,2630,2630,2630,2630,0
20231110,090100,411055,2630,2630,2630,2630,1
20231110,090000,408425,2635,2635,2635,2635,155