KissMeData/289860/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,205600,25397075,4385,4385,4385,4385,1
20231110,205500,25397075,4385,4385,4385,4385,0
20231110,205400,25397075,4385,4385,4385,4385,0
20231110,205300,25397075,4385,4385,4385,4385,0
20231110,205200,25397075,4385,4385,4385,4385,0
20231110,205100,25397075,4385,4385,4385,4385,0
20231110,205000,25397075,4385,4385,4385,4385,0
20231110,204900,25397075,4385,4385,4385,4385,0
20231110,204800,25397075,4385,4385,4385,4385,0
20231110,204700,25397075,4385,4385,4385,4385,0
20231110,204600,25397075,4385,4385,4385,4385,0
20231110,204500,25397075,4385,4385,4385,4385,0
20231110,204400,25397075,4385,4385,4385,4385,0
20231110,204300,25397075,4385,4385,4385,4385,0
20231110,204200,25397075,4385,4385,4385,4385,0
20231110,204100,25397075,4385,4385,4385,4385,0
20231110,204000,25397075,4385,4385,4385,4385,0
20231110,203900,25397075,4385,4385,4385,4385,0
20231110,203800,25397075,4385,4385,4385,4385,0
20231110,203700,25397075,4385,4385,4385,4385,0
20231110,203600,25397075,4385,4385,4385,4385,0
20231110,203500,25397075,4385,4385,4385,4385,0
20231110,203400,25397075,4385,4385,4385,4385,0
20231110,203300,25397075,4385,4385,4385,4385,0
20231110,203200,25397075,4385,4385,4385,4385,0
20231110,203100,25397075,4385,4385,4385,4385,0
20231110,203000,25397075,4385,4385,4385,4385,0
20231110,202900,25397075,4385,4385,4385,4385,0
20231110,202800,25397075,4385,4385,4385,4385,0
20231110,202700,25397075,4385,4385,4385,4385,0
20231110,202600,25397075,4385,4385,4385,4385,1
20231110,202500,25397075,4385,4385,4385,4385,0
20231110,202400,25397075,4385,4385,4385,4385,0
20231110,202300,25397075,4385,4385,4385,4385,0
20231110,202200,25397075,4385,4385,4385,4385,0
20231110,202100,25397075,4385,4385,4385,4385,0
20231110,202000,25397075,4385,4385,4385,4385,0
20231110,201900,25397075,4385,4385,4385,4385,0
20231110,201800,25397075,4385,4385,4385,4385,0
20231110,201700,25397075,4385,4385,4385,4385,0
20231110,201600,25397075,4385,4385,4385,4385,0
20231110,201500,25397075,4385,4385,4385,4385,0
20231110,201400,25397075,4385,4385,4385,4385,0
20231110,201300,25397075,4385,4385,4385,4385,0
20231110,201200,25397075,4385,4385,4385,4385,0
20231110,201100,25397075,4385,4385,4385,4385,0
20231110,201000,25397075,4385,4385,4385,4385,0
20231110,200900,25397075,4385,4385,4385,4385,0
20231110,200800,25397075,4385,4385,4385,4385,0
20231110,200700,25397075,4385,4385,4385,4385,0
20231110,200600,25397075,4385,4385,4385,4385,0
20231110,200500,25397075,4385,4385,4385,4385,0
20231110,200400,25397075,4385,4385,4385,4385,0
20231110,200300,25397075,4385,4385,4385,4385,0
20231110,200200,25397075,4385,4385,4385,4385,0
20231110,200100,25397075,4385,4385,4385,4385,0
20231110,200000,25397075,4385,4385,4385,4385,0
20231110,195900,25397075,4385,4385,4385,4385,0
20231110,195800,25397075,4385,4385,4385,4385,0
20231110,195700,25397075,4385,4385,4385,4385,0
20231110,195600,25397075,4385,4385,4385,4385,1
20231110,195500,25397075,4385,4385,4385,4385,0
20231110,195400,25397075,4385,4385,4385,4385,0
20231110,195300,25397075,4385,4385,4385,4385,0
20231110,195200,25397075,4385,4385,4385,4385,0
20231110,195100,25397075,4385,4385,4385,4385,0
20231110,195000,25397075,4385,4385,4385,4385,0
20231110,194900,25397075,4385,4385,4385,4385,0
20231110,194800,25397075,4385,4385,4385,4385,0
20231110,194700,25397075,4385,4385,4385,4385,0
20231110,194600,25397075,4385,4385,4385,4385,0
20231110,194500,25397075,4385,4385,4385,4385,0
20231110,194400,25397075,4385,4385,4385,4385,0
20231110,194300,25397075,4385,4385,4385,4385,0
20231110,194200,25397075,4385,4385,4385,4385,0
20231110,194100,25397075,4385,4385,4385,4385,0
20231110,194000,25397075,4385,4385,4385,4385,0
20231110,193900,25397075,4385,4385,4385,4385,0
20231110,193800,25397075,4385,4385,4385,4385,0
20231110,193700,25397075,4385,4385,4385,4385,0
20231110,193600,25397075,4385,4385,4385,4385,0
20231110,193500,25397075,4385,4385,4385,4385,0
20231110,193400,25397075,4385,4385,4385,4385,0
20231110,193300,25397075,4385,4385,4385,4385,0
20231110,193200,25397075,4385,4385,4385,4385,0
20231110,193100,25397075,4385,4385,4385,4385,0
20231110,193000,25397075,4385,4385,4385,4385,0
20231110,192900,25397075,4385,4385,4385,4385,0
20231110,192800,25397075,4385,4385,4385,4385,0
20231110,192700,25397075,4385,4385,4385,4385,0
20231110,192600,25397075,4385,4385,4385,4385,1
20231110,192500,25397075,4385,4385,4385,4385,0
20231110,192400,25397075,4385,4385,4385,4385,0
20231110,192300,25397075,4385,4385,4385,4385,0
20231110,192200,25397075,4385,4385,4385,4385,0
20231110,192100,25397075,4385,4385,4385,4385,0
20231110,192000,25397075,4385,4385,4385,4385,0
20231110,191900,25397075,4385,4385,4385,4385,0
20231110,191800,25397075,4385,4385,4385,4385,0
20231110,191700,25397075,4385,4385,4385,4385,0
20231110,191600,25397075,4385,4385,4385,4385,0
20231110,191500,25397075,4385,4385,4385,4385,0
20231110,191400,25397075,4385,4385,4385,4385,0
20231110,191300,25397075,4385,4385,4385,4385,0
20231110,191200,25397075,4385,4385,4385,4385,0
20231110,191100,25397075,4385,4385,4385,4385,0
20231110,191000,25397075,4385,4385,4385,4385,0
20231110,190900,25397075,4385,4385,4385,4385,0
20231110,190800,25397075,4385,4385,4385,4385,0
20231110,190700,25397075,4385,4385,4385,4385,0
20231110,190600,25397075,4385,4385,4385,4385,0
20231110,190500,25397075,4385,4385,4385,4385,0
20231110,190400,25397075,4385,4385,4385,4385,0
20231110,190300,25397075,4385,4385,4385,4385,0
20231110,190200,25397075,4385,4385,4385,4385,0
20231110,190100,25397075,4385,4385,4385,4385,0
20231110,190000,25397075,4385,4385,4385,4385,0
20231110,185900,25397075,4385,4385,4385,4385,0
20231110,185800,25397075,4385,4385,4385,4385,0
20231110,185700,25397075,4385,4385,4385,4385,0
20231110,185600,25397075,4385,4385,4385,4385,1
20231110,185500,25397075,4385,4385,4385,4385,0
20231110,185400,25397075,4385,4385,4385,4385,0
20231110,185300,25397075,4385,4385,4385,4385,0
20231110,185200,25397075,4385,4385,4385,4385,0
20231110,185100,25397075,4385,4385,4385,4385,0
20231110,185000,25397075,4385,4385,4385,4385,0
20231110,184900,25397075,4385,4385,4385,4385,0
20231110,184800,25397075,4385,4385,4385,4385,0
20231110,184700,25397075,4385,4385,4385,4385,0
20231110,184600,25397075,4385,4385,4385,4385,0
20231110,184500,25397075,4385,4385,4385,4385,0
20231110,184400,25397075,4385,4385,4385,4385,0
20231110,184300,25397075,4385,4385,4385,4385,0
20231110,184200,25397075,4385,4385,4385,4385,0
20231110,184100,25397075,4385,4385,4385,4385,0
20231110,184000,25397075,4385,4385,4385,4385,0
20231110,183900,25397075,4385,4385,4385,4385,0
20231110,183800,25397075,4385,4385,4385,4385,0
20231110,183700,25397075,4385,4385,4385,4385,0
20231110,183600,25397075,4385,4385,4385,4385,0
20231110,183500,25397075,4385,4385,4385,4385,0
20231110,183400,25397075,4385,4385,4385,4385,0
20231110,183300,25397075,4385,4385,4385,4385,0
20231110,183200,25397075,4385,4385,4385,4385,0
20231110,183100,25397075,4385,4385,4385,4385,0
20231110,183000,25397075,4385,4385,4385,4385,0
20231110,182900,25397075,4385,4385,4385,4385,0
20231110,182800,25397075,4385,4385,4385,4385,0
20231110,182700,25397075,4385,4385,4385,4385,0
20231110,182600,25397075,4385,4385,4385,4385,1
20231110,182500,25397075,4385,4385,4385,4385,0
20231110,182400,25397075,4385,4385,4385,4385,0
20231110,182300,25397075,4385,4385,4385,4385,0
20231110,182200,25397075,4385,4385,4385,4385,0
20231110,182100,25397075,4385,4385,4385,4385,0
20231110,182000,25397075,4385,4385,4385,4385,0
20231110,181900,25397075,4385,4385,4385,4385,0
20231110,181800,25397075,4385,4385,4385,4385,0
20231110,181700,25397075,4385,4385,4385,4385,0
20231110,181600,25397075,4385,4385,4385,4385,0
20231110,181500,25397075,4385,4385,4385,4385,0
20231110,181400,25397075,4385,4385,4385,4385,0
20231110,181300,25397075,4385,4385,4385,4385,0
20231110,181200,25397075,4385,4385,4385,4385,0
20231110,181100,25397075,4385,4385,4385,4385,0
20231110,181000,25397075,4385,4385,4385,4385,0
20231110,180900,25397075,4385,4385,4385,4385,0
20231110,180800,25397075,4385,4385,4385,4385,0
20231110,180700,25397075,4385,4385,4385,4385,0
20231110,180600,25397075,4385,4385,4385,4385,0
20231110,180500,25397075,4385,4385,4385,4385,0
20231110,180400,25397075,4385,4385,4385,4385,0
20231110,180300,25397075,4385,4385,4385,4385,0
20231110,180200,25397075,4385,4385,4385,4385,0
20231110,180100,25397075,4385,4385,4385,4385,0
20231110,180000,25397075,4385,4385,4385,4385,0
20231110,175900,25397075,4385,4385,4385,4385,0
20231110,175800,25397075,4385,4385,4385,4385,0
20231110,175700,25397075,4385,4385,4385,4385,0
20231110,175600,25397075,4385,4385,4385,4385,1
20231110,175500,25397075,4385,4385,4385,4385,0
20231110,175400,25397075,4385,4385,4385,4385,0
20231110,175300,25397075,4385,4385,4385,4385,0
20231110,175200,25397075,4385,4385,4385,4385,0
20231110,175100,25397075,4385,4385,4385,4385,0
20231110,175000,25397075,4385,4385,4385,4385,0
20231110,174900,25397075,4385,4385,4385,4385,0
20231110,174800,25397075,4385,4385,4385,4385,0
20231110,174700,25397075,4385,4385,4385,4385,0
20231110,174600,25397075,4385,4385,4385,4385,0
20231110,174500,25397075,4385,4385,4385,4385,0
20231110,174400,25397075,4385,4385,4385,4385,0
20231110,174300,25397075,4385,4385,4385,4385,0
20231110,174200,25397075,4385,4385,4385,4385,0
20231110,174100,25397075,4385,4385,4385,4385,0
20231110,174000,25397075,4385,4385,4385,4385,0
20231110,173900,25397075,4385,4385,4385,4385,0
20231110,173800,25397075,4385,4385,4385,4385,0
20231110,173700,25397075,4385,4385,4385,4385,0
20231110,173600,25397075,4385,4385,4385,4385,0
20231110,173500,25397075,4385,4385,4385,4385,0
20231110,173400,25397075,4385,4385,4385,4385,0
20231110,173300,25397075,4385,4385,4385,4385,0
20231110,173200,25397075,4385,4385,4385,4385,0
20231110,173100,25397075,4385,4385,4385,4385,0
20231110,173000,25397075,4385,4385,4385,4385,0
20231110,172900,25397075,4385,4385,4385,4385,0
20231110,172800,25397075,4385,4385,4385,4385,0
20231110,172700,25397075,4385,4385,4385,4385,0
20231110,172600,25397075,4385,4385,4385,4385,1
20231110,172500,25397075,4385,4385,4385,4385,0
20231110,172400,25397075,4385,4385,4385,4385,0
20231110,172300,25397075,4385,4385,4385,4385,0
20231110,172200,25397075,4385,4385,4385,4385,0
20231110,172100,25397075,4385,4385,4385,4385,0
20231110,172000,25397075,4385,4385,4385,4385,0
20231110,171900,25397075,4385,4385,4385,4385,0
20231110,171800,25397075,4385,4385,4385,4385,0
20231110,171700,25397075,4385,4385,4385,4385,0
20231110,171600,25397075,4385,4385,4385,4385,0
20231110,171500,25397075,4385,4385,4385,4385,0
20231110,171400,25397075,4385,4385,4385,4385,0
20231110,171300,25397075,4385,4385,4385,4385,0
20231110,171200,25397075,4385,4385,4385,4385,0
20231110,171100,25397075,4385,4385,4385,4385,0
20231110,171000,25397075,4385,4385,4385,4385,0
20231110,170900,25397075,4385,4385,4385,4385,0
20231110,170800,25397075,4385,4385,4385,4385,0
20231110,170700,25397075,4385,4385,4385,4385,0
20231110,170600,25397075,4385,4385,4385,4385,0
20231110,170500,25397075,4385,4385,4385,4385,0
20231110,170400,25397075,4385,4385,4385,4385,0
20231110,170300,25397075,4385,4385,4385,4385,0
20231110,170200,25397075,4385,4385,4385,4385,0
20231110,170100,25397075,4385,4385,4385,4385,0
20231110,170000,25397075,4385,4385,4385,4385,0
20231110,165900,25397075,4385,4385,4385,4385,0
20231110,165800,25397075,4385,4385,4385,4385,0
20231110,165700,25397075,4385,4385,4385,4385,0
20231110,165600,25397075,4385,4385,4385,4385,1
20231110,165500,25397075,4385,4385,4385,4385,0
20231110,165400,25397075,4385,4385,4385,4385,0
20231110,165300,25397075,4385,4385,4385,4385,0
20231110,165200,25397075,4385,4385,4385,4385,0
20231110,165100,25397075,4385,4385,4385,4385,0
20231110,165000,25397075,4385,4385,4385,4385,0
20231110,164900,25397075,4385,4385,4385,4385,0
20231110,164800,25397075,4385,4385,4385,4385,0
20231110,164700,25397075,4385,4385,4385,4385,0
20231110,164600,25397075,4385,4385,4385,4385,0
20231110,164500,25397075,4385,4385,4385,4385,0
20231110,164400,25397075,4385,4385,4385,4385,0
20231110,164300,25397075,4385,4385,4385,4385,0
20231110,164200,25397075,4385,4385,4385,4385,0
20231110,164100,25397075,4385,4385,4385,4385,0
20231110,164000,25397075,4385,4385,4385,4385,0
20231110,163900,25397075,4385,4385,4385,4385,0
20231110,163800,25397075,4385,4385,4385,4385,0
20231110,163700,25397075,4385,4385,4385,4385,0
20231110,163600,25397075,4385,4385,4385,4385,0
20231110,163500,25397075,4385,4385,4385,4385,0
20231110,163400,25397075,4385,4385,4385,4385,0
20231110,163300,25397075,4385,4385,4385,4385,0
20231110,163200,25397075,4385,4385,4385,4385,0
20231110,163100,25397075,4385,4385,4385,4385,0
20231110,163000,25397075,4385,4385,4385,4385,0
20231110,162900,25397075,4385,4385,4385,4385,0
20231110,162800,25397075,4385,4385,4385,4385,0
20231110,162700,25397075,4385,4385,4385,4385,0
20231110,162600,25397075,4385,4385,4385,4385,1
20231110,162500,25397075,4385,4385,4385,4385,0
20231110,162400,25397075,4385,4385,4385,4385,0
20231110,162300,25397075,4385,4385,4385,4385,0
20231110,162200,25397075,4385,4385,4385,4385,0
20231110,162100,25397075,4385,4385,4385,4385,0
20231110,162000,25397075,4385,4385,4385,4385,0
20231110,161900,25397075,4385,4385,4385,4385,0
20231110,161800,25397075,4385,4385,4385,4385,0
20231110,161700,25397075,4385,4385,4385,4385,0
20231110,161600,25397075,4385,4385,4385,4385,0
20231110,161500,25397075,4385,4385,4385,4385,0
20231110,161400,25397075,4385,4385,4385,4385,0
20231110,161300,25397075,4385,4385,4385,4385,0
20231110,161200,25397075,4385,4385,4385,4385,0
20231110,161100,25397075,4385,4385,4385,4385,0
20231110,161000,25397075,4385,4385,4385,4385,0
20231110,160900,25397075,4385,4385,4385,4385,0
20231110,160800,25397075,4385,4385,4385,4385,0
20231110,160700,25397075,4385,4385,4385,4385,0
20231110,160600,25397075,4385,4385,4385,4385,0
20231110,160500,25397075,4385,4385,4385,4385,0
20231110,160400,25397075,4385,4385,4385,4385,0
20231110,160300,25397075,4385,4385,4385,4385,0
20231110,160200,25397075,4385,4385,4385,4385,0
20231110,160100,25397075,4385,4385,4385,4385,0
20231110,160000,25397075,4385,4385,4385,4385,0
20231110,155900,25397075,4385,4385,4385,4385,0
20231110,155800,25397075,4385,4385,4385,4385,0
20231110,155700,25397075,4385,4385,4385,4385,0
20231110,155600,25397075,4385,4385,4385,4385,1
20231110,155500,25397075,4385,4385,4385,4385,0
20231110,155400,25397075,4385,4385,4385,4385,0
20231110,155300,25397075,4385,4385,4385,4385,0
20231110,155200,25397075,4385,4385,4385,4385,0
20231110,155100,25397075,4385,4385,4385,4385,0
20231110,155000,25397075,4385,4385,4385,4385,0
20231110,154900,25397075,4385,4385,4385,4385,0
20231110,154800,25397075,4385,4385,4385,4385,0
20231110,154700,25397075,4385,4385,4385,4385,0
20231110,154600,25397075,4385,4385,4385,4385,0
20231110,154500,25397075,4385,4385,4385,4385,0
20231110,154400,25397075,4385,4385,4385,4385,0
20231110,154300,25397075,4385,4385,4385,4385,0
20231110,154200,25397075,4385,4385,4385,4385,0
20231110,154100,25397075,4385,4385,4385,4385,0
20231110,154000,25397075,4385,4385,4385,4385,0
20231110,153900,25397075,4385,4385,4385,4385,0
20231110,153800,25397075,4385,4385,4385,4385,0
20231110,153700,25397075,4385,4385,4385,4385,0
20231110,153600,25397075,4385,4385,4385,4385,0
20231110,153500,25397075,4385,4385,4385,4385,0
20231110,153400,25397075,4385,4385,4385,4385,0
20231110,153300,25397075,4385,4385,4385,4385,0
20231110,153200,25397075,4385,4385,4385,4385,0
20231110,153100,25397075,4385,4385,4385,4385,0
20231110,153000,25397075,4385,4385,4385,4385,1
20231110,152900,25392690,4350,4350,4350,4350,0
20231110,152800,25392690,4350,4350,4350,4350,0
20231110,152700,25392690,4350,4350,4350,4350,0
20231110,152600,25392690,4350,4350,4350,4350,0
20231110,152500,25392690,4350,4350,4350,4350,0
20231110,152400,25392690,4350,4350,4350,4350,0
20231110,152300,25392690,4350,4350,4350,4350,0
20231110,152200,25392690,4350,4350,4350,4350,0
20231110,152100,25392690,4350,4350,4350,4350,0
20231110,152000,25392690,4350,4350,4350,4350,0
20231110,151900,25392690,4350,4350,4350,4350,0
20231110,151800,25392690,4350,4350,4350,4350,0
20231110,151700,25392690,4350,4350,4350,4350,0
20231110,151600,25392690,4350,4350,4350,4350,0
20231110,151500,25392690,4350,4350,4350,4350,0
20231110,151400,25392690,4350,4350,4350,4350,0
20231110,151300,25392690,4350,4350,4350,4350,0
20231110,151200,25392690,4350,4350,4350,4350,0
20231110,151100,25392690,4350,4350,4350,4350,0
20231110,151000,25392690,4350,4350,4350,4350,0
20231110,150900,25392690,4350,4350,4350,4350,0
20231110,150800,25392690,4350,4350,4350,4350,0
20231110,150700,25392690,4350,4350,4350,4350,0
20231110,150600,25392690,4350,4350,4350,4350,0
20231110,150500,25392690,4350,4350,4350,4350,0
20231110,150400,25392690,4350,4350,4350,4350,0
20231110,150300,25392690,4350,4350,4350,4350,0
20231110,150200,25392690,4350,4350,4350,4350,2084
20231110,150100,16327290,4390,4390,4390,4390,0
20231110,150000,16327290,4390,4390,4390,4390,0
20231110,145900,16327290,4390,4390,4390,4390,0
20231110,145800,16327290,4390,4390,4390,4390,0
20231110,145700,16327290,4390,4390,4390,4390,0
20231110,145600,16327290,4390,4390,4390,4390,0
20231110,145500,16327290,4390,4390,4390,4390,0
20231110,145400,16327290,4390,4390,4390,4390,0
20231110,145300,16327290,4390,4390,4390,4390,0
20231110,145200,16327290,4390,4390,4390,4390,0
20231110,145100,16327290,4390,4390,4390,4390,0
20231110,145000,16327290,4390,4390,4390,4390,0
20231110,144900,16327290,4390,4390,4390,4390,0
20231110,144800,16327290,4390,4390,4390,4390,0
20231110,144700,16327290,4390,4390,4390,4390,0
20231110,144600,16327290,4390,4390,4390,4390,0
20231110,144500,16327290,4390,4390,4390,4390,0
20231110,144400,16327290,4390,4390,4390,4390,0
20231110,144300,16327290,4390,4390,4390,4390,0
20231110,144200,16327290,4390,4390,4390,4390,0
20231110,144100,16327290,4390,4390,4390,4390,0
20231110,144000,16327290,4390,4390,4390,4390,0
20231110,143900,16327290,4390,4390,4390,4390,0
20231110,143800,16327290,4390,4390,4390,4390,0
20231110,143700,16327290,4390,4390,4390,4390,0
20231110,143600,16327290,4390,4390,4390,4390,0
20231110,143500,16327290,4390,4390,4390,4390,0
20231110,143400,16327290,4390,4390,4390,4390,0
20231110,143300,16327290,4390,4390,4390,4390,0
20231110,143200,16327290,4390,4390,4390,4390,0
20231110,143100,16327290,4390,4390,4390,4390,0
20231110,143000,16327290,4390,4390,4390,4390,0
20231110,142900,16327290,4390,4390,4390,4390,0
20231110,142800,16327290,4390,4390,4390,4390,0
20231110,142700,16327290,4390,4390,4390,4390,0
20231110,142600,16327290,4390,4390,4390,4390,0
20231110,142500,16327290,4390,4390,4390,4390,0
20231110,142400,16327290,4390,4390,4390,4390,0
20231110,142300,16327290,4390,4390,4390,4390,0
20231110,142200,16327290,4390,4390,4390,4390,0
20231110,142100,16327290,4390,4390,4390,4390,0
20231110,142000,16327290,4390,4390,4390,4390,0
20231110,141900,16327290,4390,4390,4390,4390,0
20231110,141800,16327290,4390,4390,4390,4390,0
20231110,141700,16327290,4390,4390,4390,4390,0
20231110,141600,16327290,4390,4390,4390,4390,0
20231110,141500,16327290,4390,4390,4390,4390,0
20231110,141400,16327290,4390,4390,4390,4390,0
20231110,141300,16327290,4390,4390,4390,4390,0
20231110,141200,16327290,4390,4390,4390,4390,0
20231110,141100,16327290,4390,4390,4390,4390,0
20231110,141000,16327290,4390,4390,4390,4390,0
20231110,140900,16327290,4390,4390,4390,4390,0
20231110,140800,16327290,4390,4390,4390,4390,0
20231110,140700,16327290,4390,4390,4390,4390,1
20231110,140600,16322900,4350,4350,4350,4350,0
20231110,140500,16322900,4350,4350,4350,4350,0
20231110,140400,16322900,4350,4350,4350,4350,0
20231110,140300,16322900,4350,4350,4350,4350,0
20231110,140200,16322900,4350,4350,4350,4350,0
20231110,140100,16322900,4350,4350,4350,4350,0
20231110,140000,16322900,4350,4350,4350,4350,0
20231110,135900,16322900,4350,4350,4350,4350,0
20231110,135800,16322900,4350,4350,4350,4350,500
20231110,135700,14147900,4350,4350,4350,4350,0
20231110,135600,14147900,4350,4350,4350,4350,0
20231110,135500,14147900,4350,4350,4350,4350,0
20231110,135400,14147900,4350,4350,4350,4350,0
20231110,135300,14147900,4350,4350,4350,4350,0
20231110,135200,14147900,4350,4350,4350,4350,0
20231110,135100,14147900,4350,4350,4350,4350,0
20231110,135000,14147900,4350,4350,4350,4350,0
20231110,134900,14147900,4350,4350,4350,4350,0
20231110,134800,14147900,4350,4350,4350,4350,0
20231110,134700,14147900,4350,4350,4350,4350,0
20231110,134600,14147900,4350,4350,4350,4350,0
20231110,134500,14147900,4350,4350,4350,4350,0
20231110,134400,14147900,4350,4350,4350,4350,0
20231110,134300,14147900,4350,4350,4350,4350,0
20231110,134200,14147900,4350,4350,4350,4350,0
20231110,134100,14147900,4350,4350,4350,4350,0
20231110,134000,14147900,4350,4350,4350,4350,0
20231110,133900,14147900,4350,4350,4350,4350,0
20231110,133800,14147900,4350,4350,4350,4350,0
20231110,133700,14147900,4350,4350,4350,4350,0
20231110,133600,14147900,4350,4350,4350,4350,0
20231110,133500,14147900,4350,4350,4350,4350,0
20231110,133400,14147900,4350,4350,4350,4350,0
20231110,133300,14147900,4350,4350,4350,4350,0
20231110,133200,14147900,4350,4350,4350,4350,0
20231110,133100,14147900,4350,4350,4350,4350,0
20231110,133000,14147900,4350,4350,4350,4350,0
20231110,132900,14147900,4350,4350,4350,4350,0
20231110,132800,14147900,4350,4350,4350,4350,0
20231110,132700,14147900,4350,4350,4350,4350,0
20231110,132600,14147900,4350,4350,4350,4350,0
20231110,132500,14147900,4350,4350,4350,4350,0
20231110,132400,14147900,4350,4350,4350,4350,0
20231110,132300,14147900,4350,4350,4350,4350,0
20231110,132200,14147900,4350,4350,4350,4350,0
20231110,132100,14147900,4350,4350,4350,4350,0
20231110,132000,14147900,4350,4350,4350,4350,0
20231110,131900,14147900,4350,4350,4350,4350,0
20231110,131800,14147900,4350,4350,4350,4350,0
20231110,131700,14147900,4350,4350,4350,4350,0
20231110,131600,14147900,4350,4350,4350,4350,0
20231110,131500,14147900,4350,4350,4350,4350,0
20231110,131400,14147900,4350,4350,4350,4350,0
20231110,131300,14147900,4350,4350,4350,4350,0
20231110,131200,14147900,4350,4350,4350,4350,0
20231110,131100,14147900,4350,4350,4350,4350,0
20231110,131000,14147900,4350,4350,4350,4350,0
20231110,130900,14147900,4350,4350,4350,4350,0
20231110,130800,14147900,4350,4350,4350,4350,0
20231110,130700,14147900,4350,4350,4350,4350,0
20231110,130600,14147900,4350,4350,4350,4350,0
20231110,130500,14147900,4350,4350,4350,4350,0
20231110,130400,14147900,4350,4350,4350,4350,0
20231110,130300,14147900,4350,4350,4350,4350,0
20231110,130200,14147900,4350,4350,4350,4350,0
20231110,130100,14147900,4350,4350,4350,4350,0
20231110,130000,14147900,4350,4350,4350,4350,0
20231110,125900,14147900,4350,4350,4350,4350,0
20231110,125800,14147900,4350,4350,4350,4350,0
20231110,125700,14147900,4350,4350,4350,4350,0
20231110,125600,14147900,4350,4350,4350,4350,0
20231110,125500,14147900,4350,4350,4350,4350,0
20231110,125400,14147900,4350,4350,4350,4350,0
20231110,125300,14147900,4350,4350,4350,4350,0
20231110,125200,14147900,4350,4350,4350,4350,0
20231110,125100,14147900,4350,4350,4350,4350,0
20231110,125000,14147900,4350,4350,4350,4350,0
20231110,124900,14147900,4350,4350,4350,4350,0
20231110,124800,14147900,4350,4350,4350,4350,0
20231110,124700,14147900,4350,4350,4350,4350,0
20231110,124600,14147900,4350,4350,4350,4350,0
20231110,124500,14147900,4350,4350,4350,4350,0
20231110,124400,14147900,4350,4350,4350,4350,0
20231110,124300,14147900,4350,4350,4350,4350,0
20231110,124200,14147900,4350,4350,4350,4350,0
20231110,124100,14147900,4350,4350,4350,4350,0
20231110,124000,14147900,4350,4350,4350,4350,0
20231110,123900,14147900,4350,4350,4350,4350,0
20231110,123800,14147900,4350,4350,4350,4350,0
20231110,123700,14147900,4350,4350,4350,4350,0
20231110,123600,14147900,4350,4350,4350,4350,0
20231110,123500,14147900,4350,4350,4350,4350,0
20231110,123400,14147900,4350,4350,4350,4350,0
20231110,123300,14147900,4350,4350,4350,4350,0
20231110,123200,14147900,4350,4350,4350,4350,0
20231110,123100,14147900,4350,4350,4350,4350,0
20231110,123000,14147900,4350,4350,4350,4350,0
20231110,122900,14147900,4350,4350,4350,4350,0
20231110,122800,14147900,4350,4350,4350,4350,0
20231110,122700,14147900,4350,4350,4350,4350,0
20231110,122600,14147900,4350,4350,4350,4350,0
20231110,122500,14147900,4350,4350,4350,4350,0
20231110,122400,14147900,4350,4350,4350,4350,0
20231110,122300,14147900,4350,4350,4350,4350,0
20231110,122200,14147900,4350,4350,4350,4350,0
20231110,122100,14147900,4350,4350,4350,4350,0
20231110,122000,14147900,4350,4350,4350,4350,0
20231110,121900,14147900,4350,4350,4350,4350,0
20231110,121800,14147900,4350,4350,4350,4350,0
20231110,121700,14147900,4350,4350,4350,4350,0
20231110,121600,14147900,4350,4350,4350,4350,0
20231110,121500,14147900,4350,4350,4350,4350,0
20231110,121400,14147900,4350,4350,4350,4350,0
20231110,121300,14147900,4350,4350,4350,4350,0
20231110,121200,14147900,4350,4350,4350,4350,0
20231110,121100,14147900,4350,4350,4350,4350,0
20231110,121000,14147900,4350,4350,4350,4350,0
20231110,120900,14147900,4350,4350,4350,4350,0
20231110,120800,14147900,4350,4350,4350,4350,0
20231110,120700,14147900,4350,4350,4350,4350,0
20231110,120600,14147900,4350,4350,4350,4350,0
20231110,120500,14147900,4350,4350,4350,4350,0
20231110,120400,14147900,4350,4350,4350,4350,0
20231110,120300,14147900,4350,4350,4350,4350,0
20231110,120200,14147900,4350,4350,4350,4350,0
20231110,120100,14147900,4350,4350,4350,4350,0
20231110,120000,14147900,4350,4350,4350,4350,0
20231110,115900,14147900,4350,4350,4350,4350,0
20231110,115800,14147900,4350,4350,4350,4350,0
20231110,115700,14147900,4350,4350,4350,4350,0
20231110,115600,14147900,4350,4350,4350,4350,0
20231110,115500,14147900,4350,4350,4350,4350,0
20231110,115400,14147900,4350,4350,4350,4350,0
20231110,115300,14147900,4350,4350,4350,4350,0
20231110,115200,14147900,4350,4350,4350,4350,0
20231110,115100,14147900,4350,4350,4350,4350,0
20231110,115000,14147900,4350,4350,4350,4350,0
20231110,114900,14147900,4350,4350,4350,4350,0
20231110,114800,14147900,4350,4350,4350,4350,0
20231110,114700,14147900,4350,4350,4350,4350,0
20231110,114600,14147900,4350,4350,4350,4350,0
20231110,114500,14147900,4350,4350,4350,4350,0
20231110,114400,14147900,4350,4350,4350,4350,0
20231110,114300,14147900,4350,4350,4350,4350,0
20231110,114200,14147900,4350,4350,4350,4350,0
20231110,114100,14147900,4350,4350,4350,4350,0
20231110,114000,14147900,4350,4350,4350,4350,0
20231110,113900,14147900,4350,4350,4350,4350,0
20231110,113800,14147900,4350,4350,4350,4350,0
20231110,113700,14147900,4350,4350,4350,4350,0
20231110,113600,14147900,4350,4350,4350,4350,0
20231110,113500,14147900,4350,4350,4350,4350,0
20231110,113400,14147900,4350,4350,4350,4350,0
20231110,113300,14147900,4350,4350,4350,4350,0
20231110,113200,14147900,4350,4350,4350,4350,0
20231110,113100,14147900,4350,4350,4350,4350,0
20231110,113000,14147900,4350,4350,4350,4350,0
20231110,112900,14147900,4350,4350,4350,4350,0
20231110,112800,14147900,4350,4350,4350,4350,0
20231110,112700,14147900,4350,4350,4350,4350,0
20231110,112600,14147900,4350,4350,4350,4350,0
20231110,112500,14147900,4350,4350,4350,4350,0
20231110,112400,14147900,4350,4350,4350,4350,0
20231110,112300,14147900,4350,4350,4350,4350,0
20231110,112200,14147900,4350,4350,4350,4350,0
20231110,112100,14147900,4350,4350,4350,4350,0
20231110,112000,14147900,4350,4350,4350,4350,0
20231110,111900,14147900,4350,4350,4350,4350,0
20231110,111800,14147900,4350,4350,4350,4350,0
20231110,111700,14147900,4350,4350,4350,4350,0
20231110,111600,14147900,4350,4350,4350,4350,1787
20231110,111500,6374450,4355,4355,4355,4355,1200
20231110,111400,1148450,4355,4355,4355,4355,0
20231110,111300,1148450,4355,4355,4355,4355,0
20231110,111200,1148450,4355,4355,4355,4355,0
20231110,111100,1148450,4355,4355,4355,4355,0
20231110,111000,1148450,4355,4355,4355,4355,0
20231110,110900,1148450,4355,4355,4355,4355,0
20231110,110800,1148450,4355,4355,4355,4355,0
20231110,110700,1148450,4355,4355,4355,4355,0
20231110,110600,1148450,4355,4355,4355,4355,0
20231110,110500,1148450,4355,4355,4355,4355,0
20231110,110400,1148450,4355,4355,4355,4355,0
20231110,110300,1148450,4355,4355,4355,4355,0
20231110,110200,1148450,4355,4355,4355,4355,0
20231110,110100,1148450,4355,4355,4355,4355,0
20231110,110000,1148450,4355,4355,4355,4355,0
20231110,105900,1148450,4355,4355,4355,4355,0
20231110,105800,1148450,4355,4355,4355,4355,0
20231110,105700,1148450,4355,4355,4355,4355,0
20231110,105600,1148450,4355,4355,4355,4355,0
20231110,105500,1148450,4355,4355,4355,4355,0
20231110,105400,1148450,4355,4355,4355,4355,0
20231110,105300,1148450,4355,4355,4355,4355,0
20231110,105200,1148450,4355,4355,4355,4355,0
20231110,105100,1148450,4355,4355,4355,4355,0
20231110,105000,1148450,4355,4355,4355,4355,0
20231110,104900,1148450,4355,4355,4355,4355,0
20231110,104800,1148450,4355,4355,4355,4355,0
20231110,104700,1148450,4355,4355,4355,4355,0
20231110,104600,1148450,4355,4355,4355,4355,0
20231110,104500,1148450,4355,4355,4355,4355,0
20231110,104400,1148450,4355,4355,4355,4355,1
20231110,104300,1144095,4350,4350,4350,4350,0
20231110,104200,1144095,4350,4350,4350,4350,0
20231110,104100,1144095,4350,4350,4350,4350,0
20231110,104000,1144095,4350,4350,4350,4350,0
20231110,103900,1144095,4350,4350,4350,4350,0
20231110,103800,1144095,4350,4350,4350,4350,0
20231110,103700,1144095,4350,4350,4350,4350,0
20231110,103600,1144095,4350,4350,4350,4350,0
20231110,103500,1144095,4350,4350,4350,4350,0
20231110,103400,1144095,4350,4350,4350,4350,0
20231110,103300,1144095,4350,4350,4350,4350,162
20231110,103200,439395,4350,4350,4350,4350,0
20231110,103100,439395,4350,4350,4350,4350,0
20231110,103000,439395,4350,4350,4350,4350,0
20231110,102900,439395,4350,4350,4350,4350,0
20231110,102800,439395,4350,4350,4350,4350,0
20231110,102700,439395,4350,4350,4350,4350,0
20231110,102600,439395,4350,4350,4350,4350,0
20231110,102500,439395,4350,4350,4350,4350,0
20231110,102400,439395,4350,4350,4350,4350,0
20231110,102300,439395,4350,4350,4350,4350,0
20231110,102200,439395,4350,4350,4350,4350,0
20231110,102100,439395,4350,4350,4350,4350,0
20231110,102000,439395,4350,4350,4350,4350,0
20231110,101900,439395,4350,4350,4350,4350,0
20231110,101800,439395,4350,4350,4350,4350,0
20231110,101700,439395,4350,4350,4350,4350,0
20231110,101600,439395,4350,4350,4350,4350,0
20231110,101500,439395,4350,4350,4350,4350,0
20231110,101400,439395,4350,4350,4350,4350,0
20231110,101300,439395,4350,4350,4350,4350,0
20231110,101200,439395,4350,4350,4350,4350,0
20231110,101100,439395,4350,4350,4350,4350,0
20231110,101000,439395,4350,4350,4350,4350,0
20231110,100900,439395,4350,4350,4350,4350,0
20231110,100800,439395,4350,4350,4350,4350,0
20231110,100700,439395,4350,4350,4350,4350,0
20231110,100600,439395,4350,4350,4350,4350,0
20231110,100500,439395,4350,4350,4350,4350,0
20231110,100400,439395,4350,4350,4350,4350,0
20231110,100300,439395,4350,4350,4350,4350,0
20231110,100200,439395,4350,4350,4350,4350,0
20231110,100100,439395,4350,4350,4350,4350,0
20231110,100000,439395,4350,4350,4350,4350,0
20231110,095900,439395,4350,4350,4350,4350,0
20231110,095800,439395,4350,4350,4350,4350,0
20231110,095700,439395,4350,4350,4350,4350,0
20231110,095600,439395,4350,4350,4350,4350,0
20231110,095500,439395,4350,4350,4350,4350,0
20231110,095400,439395,4350,4350,4350,4350,0
20231110,095300,439395,4350,4350,4350,4350,0
20231110,095200,439395,4350,4350,4350,4350,0
20231110,095100,439395,4350,4350,4350,4350,0
20231110,095000,439395,4350,4350,4350,4350,0
20231110,094900,439395,4350,4350,4350,4350,0
20231110,094800,439395,4350,4350,4350,4350,0
20231110,094700,439395,4350,4350,4350,4350,0
20231110,094600,439395,4350,4350,4350,4350,0
20231110,094500,439395,4350,4350,4350,4350,0
20231110,094400,439395,4350,4350,4350,4350,0
20231110,094300,439395,4350,4350,4350,4350,0
20231110,094200,439395,4350,4350,4350,4350,0
20231110,094100,439395,4350,4350,4350,4350,0
20231110,094000,439395,4350,4350,4350,4350,0
20231110,093900,439395,4350,4350,4350,4350,0
20231110,093800,439395,4350,4350,4350,4350,0
20231110,093700,439395,4350,4350,4350,4350,0
20231110,093600,439395,4350,4350,4350,4350,0
20231110,093500,439395,4350,4350,4350,4350,0
20231110,093400,439395,4350,4350,4350,4350,0
20231110,093300,439395,4350,4350,4350,4350,0
20231110,093200,439395,4350,4350,4350,4350,0
20231110,093100,439395,4350,4350,4350,4350,0
20231110,093000,439395,4350,4350,4350,4350,0
20231110,092900,439395,4350,4350,4350,4350,0
20231110,092800,439395,4350,4350,4350,4350,0
20231110,092700,439395,4350,4350,4350,4350,0
20231110,092600,439395,4350,4350,4350,4350,0
20231110,092500,439395,4350,4350,4350,4350,0
20231110,092400,439395,4350,4350,4350,4350,0
20231110,092300,439395,4350,4350,4350,4350,0
20231110,092200,439395,4350,4350,4350,4350,0
20231110,092100,439395,4350,4350,4350,4350,0
20231110,092000,439395,4350,4350,4350,4350,0
20231110,091900,439395,4350,4350,4350,4350,0
20231110,091800,439395,4350,4350,4350,4350,0
20231110,091700,439395,4350,4350,4350,4350,0
20231110,091600,439395,4350,4350,4350,4350,0
20231110,091500,439395,4350,4350,4350,4350,0
20231110,091400,439395,4350,4350,4350,4350,0
20231110,091300,439395,4350,4350,4350,4350,100
20231110,091200,4395,4395,4395,4395,4395,0
20231110,091100,4395,4395,4395,4395,4395,0
20231110,091000,4395,4395,4395,4395,4395,0
20231110,090900,4395,4395,4395,4395,4395,0
20231110,090800,4395,4395,4395,4395,4395,0
20231110,090700,4395,4395,4395,4395,4395,0
20231110,090600,4395,4395,4395,4395,4395,0
20231110,090500,4395,4395,4395,4395,4395,0
20231110,090400,4395,4395,4395,4395,4395,1
20231110,090300,0,4395,4395,4395,4395,0
20231110,090200,0,4395,4395,4395,4395,0
20231110,090100,0,4395,4395,4395,4395,0
20231110,090000,0,4395,4395,4395,4395,0