KissMeData/412930/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,212200,5098435,2055,2055,2055,2055,54
20231113,212100,5098435,2055,2055,2055,2055,0
20231113,212000,5098435,2055,2055,2055,2055,0
20231113,211900,5098435,2055,2055,2055,2055,0
20231113,211800,5098435,2055,2055,2055,2055,0
20231113,211700,5098435,2055,2055,2055,2055,0
20231113,211600,5098435,2055,2055,2055,2055,0
20231113,211500,5098435,2055,2055,2055,2055,0
20231113,211400,5098435,2055,2055,2055,2055,0
20231113,211300,5098435,2055,2055,2055,2055,0
20231113,211200,5098435,2055,2055,2055,2055,0
20231113,211100,5098435,2055,2055,2055,2055,0
20231113,211000,5098435,2055,2055,2055,2055,0
20231113,210900,5098435,2055,2055,2055,2055,0
20231113,210800,5098435,2055,2055,2055,2055,0
20231113,210700,5098435,2055,2055,2055,2055,0
20231113,210600,5098435,2055,2055,2055,2055,0
20231113,210500,5098435,2055,2055,2055,2055,0
20231113,210400,5098435,2055,2055,2055,2055,0
20231113,210300,5098435,2055,2055,2055,2055,0
20231113,210200,5098435,2055,2055,2055,2055,0
20231113,210100,5098435,2055,2055,2055,2055,0
20231113,210000,5098435,2055,2055,2055,2055,0
20231113,205900,5098435,2055,2055,2055,2055,0
20231113,205800,5098435,2055,2055,2055,2055,0
20231113,205700,5098435,2055,2055,2055,2055,0
20231113,205600,5098435,2055,2055,2055,2055,0
20231113,205500,5098435,2055,2055,2055,2055,0
20231113,205400,5098435,2055,2055,2055,2055,0
20231113,205300,5098435,2055,2055,2055,2055,0
20231113,205200,5098435,2055,2055,2055,2055,54
20231113,205100,5098435,2055,2055,2055,2055,0
20231113,205000,5098435,2055,2055,2055,2055,0
20231113,204900,5098435,2055,2055,2055,2055,0
20231113,204800,5098435,2055,2055,2055,2055,0
20231113,204700,5098435,2055,2055,2055,2055,0
20231113,204600,5098435,2055,2055,2055,2055,0
20231113,204500,5098435,2055,2055,2055,2055,0
20231113,204400,5098435,2055,2055,2055,2055,0
20231113,204300,5098435,2055,2055,2055,2055,0
20231113,204200,5098435,2055,2055,2055,2055,0
20231113,204100,5098435,2055,2055,2055,2055,0
20231113,204000,5098435,2055,2055,2055,2055,0
20231113,203900,5098435,2055,2055,2055,2055,0
20231113,203800,5098435,2055,2055,2055,2055,0
20231113,203700,5098435,2055,2055,2055,2055,0
20231113,203600,5098435,2055,2055,2055,2055,0
20231113,203500,5098435,2055,2055,2055,2055,0
20231113,203400,5098435,2055,2055,2055,2055,0
20231113,203300,5098435,2055,2055,2055,2055,0
20231113,203200,5098435,2055,2055,2055,2055,0
20231113,203100,5098435,2055,2055,2055,2055,0
20231113,203000,5098435,2055,2055,2055,2055,0
20231113,202900,5098435,2055,2055,2055,2055,0
20231113,202800,5098435,2055,2055,2055,2055,0
20231113,202700,5098435,2055,2055,2055,2055,0
20231113,202600,5098435,2055,2055,2055,2055,0
20231113,202500,5098435,2055,2055,2055,2055,0
20231113,202400,5098435,2055,2055,2055,2055,0
20231113,202300,5098435,2055,2055,2055,2055,0
20231113,202200,5098435,2055,2055,2055,2055,54
20231113,202100,5098435,2055,2055,2055,2055,0
20231113,202000,5098435,2055,2055,2055,2055,0
20231113,201900,5098435,2055,2055,2055,2055,0
20231113,201800,5098435,2055,2055,2055,2055,0
20231113,201700,5098435,2055,2055,2055,2055,0
20231113,201600,5098435,2055,2055,2055,2055,0
20231113,201500,5098435,2055,2055,2055,2055,0
20231113,201400,5098435,2055,2055,2055,2055,0
20231113,201300,5098435,2055,2055,2055,2055,0
20231113,201200,5098435,2055,2055,2055,2055,0
20231113,201100,5098435,2055,2055,2055,2055,0
20231113,201000,5098435,2055,2055,2055,2055,0
20231113,200900,5098435,2055,2055,2055,2055,0
20231113,200800,5098435,2055,2055,2055,2055,0
20231113,200700,5098435,2055,2055,2055,2055,0
20231113,200600,5098435,2055,2055,2055,2055,0
20231113,200500,5098435,2055,2055,2055,2055,0
20231113,200400,5098435,2055,2055,2055,2055,0
20231113,200300,5098435,2055,2055,2055,2055,0
20231113,200200,5098435,2055,2055,2055,2055,0
20231113,200100,5098435,2055,2055,2055,2055,0
20231113,200000,5098435,2055,2055,2055,2055,0
20231113,195900,5098435,2055,2055,2055,2055,0
20231113,195800,5098435,2055,2055,2055,2055,0
20231113,195700,5098435,2055,2055,2055,2055,0
20231113,195600,5098435,2055,2055,2055,2055,0
20231113,195500,5098435,2055,2055,2055,2055,0
20231113,195400,5098435,2055,2055,2055,2055,0
20231113,195300,5098435,2055,2055,2055,2055,0
20231113,195200,5098435,2055,2055,2055,2055,54
20231113,195100,5098435,2055,2055,2055,2055,0
20231113,195000,5098435,2055,2055,2055,2055,0
20231113,194900,5098435,2055,2055,2055,2055,0
20231113,194800,5098435,2055,2055,2055,2055,0
20231113,194700,5098435,2055,2055,2055,2055,0
20231113,194600,5098435,2055,2055,2055,2055,0
20231113,194500,5098435,2055,2055,2055,2055,0
20231113,194400,5098435,2055,2055,2055,2055,0
20231113,194300,5098435,2055,2055,2055,2055,0
20231113,194200,5098435,2055,2055,2055,2055,0
20231113,194100,5098435,2055,2055,2055,2055,0
20231113,194000,5098435,2055,2055,2055,2055,0
20231113,193900,5098435,2055,2055,2055,2055,0
20231113,193800,5098435,2055,2055,2055,2055,0
20231113,193700,5098435,2055,2055,2055,2055,0
20231113,193600,5098435,2055,2055,2055,2055,0
20231113,193500,5098435,2055,2055,2055,2055,0
20231113,193400,5098435,2055,2055,2055,2055,0
20231113,193300,5098435,2055,2055,2055,2055,0
20231113,193200,5098435,2055,2055,2055,2055,0
20231113,193100,5098435,2055,2055,2055,2055,0
20231113,193000,5098435,2055,2055,2055,2055,0
20231113,192900,5098435,2055,2055,2055,2055,0
20231113,192800,5098435,2055,2055,2055,2055,0
20231113,192700,5098435,2055,2055,2055,2055,0
20231113,192600,5098435,2055,2055,2055,2055,0
20231113,192500,5098435,2055,2055,2055,2055,0
20231113,192400,5098435,2055,2055,2055,2055,0
20231113,192300,5098435,2055,2055,2055,2055,0
20231113,192200,5098435,2055,2055,2055,2055,54
20231113,192100,5098435,2055,2055,2055,2055,0
20231113,192000,5098435,2055,2055,2055,2055,0
20231113,191900,5098435,2055,2055,2055,2055,0
20231113,191800,5098435,2055,2055,2055,2055,0
20231113,191700,5098435,2055,2055,2055,2055,0
20231113,191600,5098435,2055,2055,2055,2055,0
20231113,191500,5098435,2055,2055,2055,2055,0
20231113,191400,5098435,2055,2055,2055,2055,0
20231113,191300,5098435,2055,2055,2055,2055,0
20231113,191200,5098435,2055,2055,2055,2055,0
20231113,191100,5098435,2055,2055,2055,2055,0
20231113,191000,5098435,2055,2055,2055,2055,0
20231113,190900,5098435,2055,2055,2055,2055,0
20231113,190800,5098435,2055,2055,2055,2055,0
20231113,190700,5098435,2055,2055,2055,2055,0
20231113,190600,5098435,2055,2055,2055,2055,0
20231113,190500,5098435,2055,2055,2055,2055,0
20231113,190400,5098435,2055,2055,2055,2055,0
20231113,190300,5098435,2055,2055,2055,2055,0
20231113,190200,5098435,2055,2055,2055,2055,0
20231113,190100,5098435,2055,2055,2055,2055,0
20231113,190000,5098435,2055,2055,2055,2055,0
20231113,185900,5098435,2055,2055,2055,2055,0
20231113,185800,5098435,2055,2055,2055,2055,0
20231113,185700,5098435,2055,2055,2055,2055,0
20231113,185600,5098435,2055,2055,2055,2055,0
20231113,185500,5098435,2055,2055,2055,2055,0
20231113,185400,5098435,2055,2055,2055,2055,0
20231113,185300,5098435,2055,2055,2055,2055,0
20231113,185200,5098435,2055,2055,2055,2055,54
20231113,185100,5098435,2055,2055,2055,2055,0
20231113,185000,5098435,2055,2055,2055,2055,0
20231113,184900,5098435,2055,2055,2055,2055,0
20231113,184800,5098435,2055,2055,2055,2055,0
20231113,184700,5098435,2055,2055,2055,2055,0
20231113,184600,5098435,2055,2055,2055,2055,0
20231113,184500,5098435,2055,2055,2055,2055,0
20231113,184400,5098435,2055,2055,2055,2055,0
20231113,184300,5098435,2055,2055,2055,2055,0
20231113,184200,5098435,2055,2055,2055,2055,0
20231113,184100,5098435,2055,2055,2055,2055,0
20231113,184000,5098435,2055,2055,2055,2055,0
20231113,183900,5098435,2055,2055,2055,2055,0
20231113,183800,5098435,2055,2055,2055,2055,0
20231113,183700,5098435,2055,2055,2055,2055,0
20231113,183600,5098435,2055,2055,2055,2055,0
20231113,183500,5098435,2055,2055,2055,2055,0
20231113,183400,5098435,2055,2055,2055,2055,0
20231113,183300,5098435,2055,2055,2055,2055,0
20231113,183200,5098435,2055,2055,2055,2055,0
20231113,183100,5098435,2055,2055,2055,2055,0
20231113,183000,5098435,2055,2055,2055,2055,0
20231113,182900,5098435,2055,2055,2055,2055,0
20231113,182800,5098435,2055,2055,2055,2055,0
20231113,182700,5098435,2055,2055,2055,2055,0
20231113,182600,5098435,2055,2055,2055,2055,0
20231113,182500,5098435,2055,2055,2055,2055,0
20231113,182400,5098435,2055,2055,2055,2055,0
20231113,182300,5098435,2055,2055,2055,2055,0
20231113,182200,5098435,2055,2055,2055,2055,54
20231113,182100,5098435,2055,2055,2055,2055,0
20231113,182000,5098435,2055,2055,2055,2055,0
20231113,181900,5098435,2055,2055,2055,2055,0
20231113,181800,5098435,2055,2055,2055,2055,0
20231113,181700,5098435,2055,2055,2055,2055,0
20231113,181600,5098435,2055,2055,2055,2055,0
20231113,181500,5098435,2055,2055,2055,2055,0
20231113,181400,5098435,2055,2055,2055,2055,0
20231113,181300,5098435,2055,2055,2055,2055,0
20231113,181200,5098435,2055,2055,2055,2055,0
20231113,181100,5098435,2055,2055,2055,2055,0
20231113,181000,5098435,2055,2055,2055,2055,0
20231113,180900,5098435,2055,2055,2055,2055,0
20231113,180800,5098435,2055,2055,2055,2055,0
20231113,180700,5098435,2055,2055,2055,2055,0
20231113,180600,5098435,2055,2055,2055,2055,0
20231113,180500,5098435,2055,2055,2055,2055,0
20231113,180400,5098435,2055,2055,2055,2055,0
20231113,180300,5098435,2055,2055,2055,2055,0
20231113,180200,5098435,2055,2055,2055,2055,0
20231113,180100,5098435,2055,2055,2055,2055,0
20231113,180000,5098435,2055,2055,2055,2055,0
20231113,175900,5098435,2055,2055,2055,2055,0
20231113,175800,5098435,2055,2055,2055,2055,0
20231113,175700,5098435,2055,2055,2055,2055,0
20231113,175600,5098435,2055,2055,2055,2055,0
20231113,175500,5098435,2055,2055,2055,2055,0
20231113,175400,5098435,2055,2055,2055,2055,0
20231113,175300,5098435,2055,2055,2055,2055,0
20231113,175200,5098435,2055,2055,2055,2055,54
20231113,175100,5098435,2055,2055,2055,2055,0
20231113,175000,5098435,2055,2055,2055,2055,0
20231113,174900,5098435,2055,2055,2055,2055,0
20231113,174800,5098435,2055,2055,2055,2055,0
20231113,174700,5098435,2055,2055,2055,2055,0
20231113,174600,5098435,2055,2055,2055,2055,0
20231113,174500,5098435,2055,2055,2055,2055,0
20231113,174400,5098435,2055,2055,2055,2055,0
20231113,174300,5098435,2055,2055,2055,2055,0
20231113,174200,5098435,2055,2055,2055,2055,0
20231113,174100,5098435,2055,2055,2055,2055,0
20231113,174000,5098435,2055,2055,2055,2055,0
20231113,173900,5098435,2055,2055,2055,2055,0
20231113,173800,5098435,2055,2055,2055,2055,0
20231113,173700,5098435,2055,2055,2055,2055,0
20231113,173600,5098435,2055,2055,2055,2055,0
20231113,173500,5098435,2055,2055,2055,2055,0
20231113,173400,5098435,2055,2055,2055,2055,0
20231113,173300,5098435,2055,2055,2055,2055,0
20231113,173200,5098435,2055,2055,2055,2055,0
20231113,173100,5098435,2055,2055,2055,2055,0
20231113,173000,5098435,2055,2055,2055,2055,0
20231113,172900,5098435,2055,2055,2055,2055,0
20231113,172800,5098435,2055,2055,2055,2055,0
20231113,172700,5098435,2055,2055,2055,2055,0
20231113,172600,5098435,2055,2055,2055,2055,0
20231113,172500,5098435,2055,2055,2055,2055,0
20231113,172400,5098435,2055,2055,2055,2055,0
20231113,172300,5098435,2055,2055,2055,2055,0
20231113,172200,5098435,2055,2055,2055,2055,54
20231113,172100,5098435,2055,2055,2055,2055,0
20231113,172000,5098435,2055,2055,2055,2055,0
20231113,171900,5098435,2055,2055,2055,2055,0
20231113,171800,5098435,2055,2055,2055,2055,0
20231113,171700,5098435,2055,2055,2055,2055,0
20231113,171600,5098435,2055,2055,2055,2055,0
20231113,171500,5098435,2055,2055,2055,2055,0
20231113,171400,5098435,2055,2055,2055,2055,0
20231113,171300,5098435,2055,2055,2055,2055,0
20231113,171200,5098435,2055,2055,2055,2055,0
20231113,171100,5098435,2055,2055,2055,2055,0
20231113,171000,5098435,2055,2055,2055,2055,0
20231113,170900,5098435,2055,2055,2055,2055,0
20231113,170800,5098435,2055,2055,2055,2055,0
20231113,170700,5098435,2055,2055,2055,2055,0
20231113,170600,5098435,2055,2055,2055,2055,0
20231113,170500,5098435,2055,2055,2055,2055,0
20231113,170400,5098435,2055,2055,2055,2055,0
20231113,170300,5098435,2055,2055,2055,2055,0
20231113,170200,5098435,2055,2055,2055,2055,0
20231113,170100,5098435,2055,2055,2055,2055,0
20231113,170000,5098435,2055,2055,2055,2055,0
20231113,165900,5098435,2055,2055,2055,2055,0
20231113,165800,5098435,2055,2055,2055,2055,0
20231113,165700,5098435,2055,2055,2055,2055,0
20231113,165600,5098435,2055,2055,2055,2055,0
20231113,165500,5098435,2055,2055,2055,2055,0
20231113,165400,5098435,2055,2055,2055,2055,0
20231113,165300,5098435,2055,2055,2055,2055,0
20231113,165200,5098435,2055,2055,2055,2055,54
20231113,165100,5098435,2055,2055,2055,2055,0
20231113,165000,5098435,2055,2055,2055,2055,0
20231113,164900,5098435,2055,2055,2055,2055,0
20231113,164800,5098435,2055,2055,2055,2055,0
20231113,164700,5098435,2055,2055,2055,2055,0
20231113,164600,5098435,2055,2055,2055,2055,0
20231113,164500,5098435,2055,2055,2055,2055,0
20231113,164400,5098435,2055,2055,2055,2055,0
20231113,164300,5098435,2055,2055,2055,2055,0
20231113,164200,5098435,2055,2055,2055,2055,0
20231113,164100,5098435,2055,2055,2055,2055,0
20231113,164000,5098435,2055,2055,2055,2055,0
20231113,163900,5098435,2055,2055,2055,2055,0
20231113,163800,5098435,2055,2055,2055,2055,0
20231113,163700,5098435,2055,2055,2055,2055,0
20231113,163600,5098435,2055,2055,2055,2055,0
20231113,163500,5098435,2055,2055,2055,2055,0
20231113,163400,5098435,2055,2055,2055,2055,0
20231113,163300,5098435,2055,2055,2055,2055,0
20231113,163200,5098435,2055,2055,2055,2055,0
20231113,163100,5098435,2055,2055,2055,2055,0
20231113,163000,5098435,2055,2055,2055,2055,0
20231113,162900,5098435,2055,2055,2055,2055,0
20231113,162800,5098435,2055,2055,2055,2055,0
20231113,162700,5098435,2055,2055,2055,2055,0
20231113,162600,5098435,2055,2055,2055,2055,0
20231113,162500,5098435,2055,2055,2055,2055,0
20231113,162400,5098435,2055,2055,2055,2055,0
20231113,162300,5098435,2055,2055,2055,2055,0
20231113,162200,5098435,2055,2055,2055,2055,54
20231113,162100,5098435,2055,2055,2055,2055,0
20231113,162000,5098435,2055,2055,2055,2055,0
20231113,161900,5098435,2055,2055,2055,2055,0
20231113,161800,5098435,2055,2055,2055,2055,0
20231113,161700,5098435,2055,2055,2055,2055,0
20231113,161600,5098435,2055,2055,2055,2055,0
20231113,161500,5098435,2055,2055,2055,2055,0
20231113,161400,5098435,2055,2055,2055,2055,0
20231113,161300,5098435,2055,2055,2055,2055,0
20231113,161200,5098435,2055,2055,2055,2055,0
20231113,161100,5098435,2055,2055,2055,2055,0
20231113,161000,5098435,2055,2055,2055,2055,0
20231113,160900,5098435,2055,2055,2055,2055,0
20231113,160800,5098435,2055,2055,2055,2055,0
20231113,160700,5098435,2055,2055,2055,2055,0
20231113,160600,5098435,2055,2055,2055,2055,0
20231113,160500,5098435,2055,2055,2055,2055,0
20231113,160400,5098435,2055,2055,2055,2055,0
20231113,160300,5098435,2055,2055,2055,2055,0
20231113,160200,5098435,2055,2055,2055,2055,0
20231113,160100,5098435,2055,2055,2055,2055,0
20231113,160000,5098435,2055,2055,2055,2055,0
20231113,155900,5098435,2055,2055,2055,2055,0
20231113,155800,5098435,2055,2055,2055,2055,0
20231113,155700,5098435,2055,2055,2055,2055,0
20231113,155600,5098435,2055,2055,2055,2055,0
20231113,155500,5098435,2055,2055,2055,2055,0
20231113,155400,5098435,2055,2055,2055,2055,0
20231113,155300,5098435,2055,2055,2055,2055,0
20231113,155200,5098435,2055,2055,2055,2055,54
20231113,155100,5098435,2055,2055,2055,2055,0
20231113,155000,5098435,2055,2055,2055,2055,0
20231113,154900,5098435,2055,2055,2055,2055,0
20231113,154800,5098435,2055,2055,2055,2055,0
20231113,154700,5098435,2055,2055,2055,2055,0
20231113,154600,5098435,2055,2055,2055,2055,0
20231113,154500,5098435,2055,2055,2055,2055,0
20231113,154400,5098435,2055,2055,2055,2055,0
20231113,154300,5098435,2055,2055,2055,2055,0
20231113,154200,5098435,2055,2055,2055,2055,0
20231113,154100,5098435,2055,2055,2055,2055,0
20231113,154000,5098435,2055,2055,2055,2055,0
20231113,153900,5098435,2055,2055,2055,2055,0
20231113,153800,5098435,2055,2055,2055,2055,0
20231113,153700,5098435,2055,2055,2055,2055,0
20231113,153600,5098435,2055,2055,2055,2055,0
20231113,153500,5098435,2055,2055,2055,2055,0
20231113,153400,5098435,2055,2055,2055,2055,0
20231113,153300,5098435,2055,2055,2055,2055,0
20231113,153200,5098435,2055,2055,2055,2055,0
20231113,153100,5098435,2055,2055,2055,2055,0
20231113,153000,5098435,2055,2055,2055,2055,54
20231113,152900,4987465,2060,2060,2060,2060,0
20231113,152800,4987465,2060,2060,2060,2060,0
20231113,152700,4987465,2060,2060,2060,2060,0
20231113,152600,4987465,2060,2060,2060,2060,0
20231113,152500,4987465,2060,2060,2060,2060,0
20231113,152400,4987465,2060,2060,2060,2060,0
20231113,152300,4987465,2060,2060,2060,2060,0
20231113,152200,4987465,2060,2060,2060,2060,0
20231113,152100,4987465,2060,2060,2060,2060,0
20231113,152000,4987465,2060,2060,2060,2060,0
20231113,151900,4987465,2060,2060,2060,2060,0
20231113,151800,4987465,2060,2060,2060,2060,0
20231113,151700,4987465,2060,2060,2060,2060,0
20231113,151600,4987465,2060,2060,2060,2060,0
20231113,151500,4987465,2060,2060,2060,2060,0
20231113,151400,4987465,2060,2055,2060,2055,23
20231113,151300,4940195,2050,2050,2050,2050,0
20231113,151200,4940195,2050,2050,2050,2050,0
20231113,151100,4940195,2050,2050,2050,2050,0
20231113,151000,4940195,2050,2050,2050,2050,0
20231113,150900,4940195,2050,2050,2050,2050,0
20231113,150800,4940195,2050,2050,2050,2050,0
20231113,150700,4940195,2050,2050,2050,2050,0
20231113,150600,4940195,2050,2050,2050,2050,0
20231113,150500,4940195,2050,2050,2050,2050,0
20231113,150400,4940195,2050,2050,2050,2050,0
20231113,150300,4940195,2050,2050,2050,2050,0
20231113,150200,4940195,2050,2050,2050,2050,0
20231113,150100,4940195,2050,2050,2050,2050,0
20231113,150000,4940195,2050,2050,2050,2050,36
20231113,145900,4866395,2050,2050,2050,2050,0
20231113,145800,4866395,2050,2050,2050,2050,0
20231113,145700,4866395,2050,2050,2050,2050,0
20231113,145600,4866395,2050,2050,2050,2050,19
20231113,145500,4827445,2050,2050,2050,2050,0
20231113,145400,4827445,2050,2050,2050,2050,0
20231113,145300,4827445,2050,2050,2050,2050,19
20231113,145200,4788495,2055,2055,2055,2055,0
20231113,145100,4788495,2055,2055,2055,2055,0
20231113,145000,4788495,2055,2055,2055,2055,2
20231113,144900,4784385,2060,2060,2060,2060,0
20231113,144800,4784385,2060,2055,2060,2055,3
20231113,144700,4778215,2050,2050,2050,2050,19
20231113,144600,4739265,2050,2050,2050,2050,0
20231113,144500,4739265,2050,2050,2050,2050,0
20231113,144400,4739265,2050,2050,2050,2050,19
20231113,144300,4700315,2050,2050,2050,2050,0
20231113,144200,4700315,2050,2050,2050,2050,0
20231113,144100,4700315,2050,2050,2050,2050,19
20231113,144000,4661365,2050,2050,2050,2050,0
20231113,143900,4661365,2050,2050,2050,2050,0
20231113,143800,4661365,2050,2050,2050,2050,19
20231113,143700,4622415,2050,2050,2050,2050,0
20231113,143600,4622415,2050,2050,2050,2050,0
20231113,143500,4622415,2050,2050,2050,2050,0
20231113,143400,4622415,2050,2050,2050,2050,19
20231113,143300,4583465,2050,2050,2050,2050,0
20231113,143200,4583465,2050,2050,2050,2050,0
20231113,143100,4583465,2050,2050,2050,2050,19
20231113,143000,4544515,2050,2050,2050,2050,0
20231113,142900,4544515,2050,2050,2050,2050,0
20231113,142800,4544515,2050,2050,2050,2050,19
20231113,142700,4505565,2050,2050,2050,2050,0
20231113,142600,4505565,2050,2050,2050,2050,0
20231113,142500,4505565,2050,2050,2050,2050,19
20231113,142400,4466615,2050,2050,2050,2050,0
20231113,142300,4466615,2050,2050,2050,2050,0
20231113,142200,4466615,2050,2050,2050,2050,19
20231113,142100,4427665,2050,2050,2050,2050,0
20231113,142000,4427665,2050,2050,2050,2050,0
20231113,141900,4427665,2050,2050,2050,2050,19
20231113,141800,4388715,2055,2055,2055,2055,0
20231113,141700,4388715,2055,2055,2055,2055,0
20231113,141600,4388715,2055,2055,2055,2055,17
20231113,141500,4353780,2055,2055,2055,2055,0
20231113,141400,4353780,2055,2055,2055,2055,0
20231113,141300,4353780,2055,2055,2055,2055,19
20231113,141200,4314735,2055,2055,2055,2055,0
20231113,141100,4314735,2055,2055,2055,2055,0
20231113,141000,4314735,2055,2055,2055,2055,0
20231113,140900,4314735,2055,2055,2055,2055,19
20231113,140800,4275690,2060,2060,2060,2060,1
20231113,140700,4273630,2055,2055,2055,2055,0
20231113,140600,4273630,2055,2055,2055,2055,19
20231113,140500,4234585,2055,2055,2055,2055,0
20231113,140400,4234585,2055,2055,2055,2055,0
20231113,140300,4234585,2055,2055,2055,2055,19
20231113,140200,4195540,2055,2055,2055,2055,0
20231113,140100,4195540,2055,2055,2055,2055,0
20231113,140000,4195540,2055,2055,2055,2055,19
20231113,135900,4156495,2055,2055,2055,2055,0
20231113,135800,4156495,2055,2055,2055,2055,0
20231113,135700,4156495,2055,2055,2055,2055,19
20231113,135600,4117450,2055,2055,2055,2055,0
20231113,135500,4117450,2055,2055,2055,2055,0
20231113,135400,4117450,2055,2055,2055,2055,19
20231113,135300,4078405,2055,2055,2055,2055,0
20231113,135200,4078405,2055,2055,2055,2055,0
20231113,135100,4078405,2055,2055,2055,2055,19
20231113,135000,4039360,2055,2055,2055,2055,0
20231113,134900,4039360,2055,2055,2055,2055,0
20231113,134800,4039360,2055,2055,2055,2055,0
20231113,134700,4039360,2055,2055,2055,2055,19
20231113,134600,4000315,2055,2055,2055,2055,0
20231113,134500,4000315,2055,2055,2055,2055,0
20231113,134400,4000315,2055,2060,2060,2055,20
20231113,134300,3959210,2055,2055,2055,2055,0
20231113,134200,3959210,2055,2055,2055,2055,0
20231113,134100,3959210,2055,2055,2055,2055,19
20231113,134000,3920165,2055,2055,2055,2055,0
20231113,133900,3920165,2055,2055,2055,2055,0
20231113,133800,3920165,2055,2055,2055,2055,19
20231113,133700,3881120,2055,2055,2055,2055,0
20231113,133600,3881120,2055,2055,2055,2055,0
20231113,133500,3881120,2055,2055,2055,2055,19
20231113,133400,3842075,2055,2055,2055,2055,0
20231113,133300,3842075,2055,2055,2055,2055,0
20231113,133200,3842075,2055,2055,2055,2055,19
20231113,133100,3803030,2055,2055,2055,2055,0
20231113,133000,3803030,2055,2055,2055,2055,0
20231113,132900,3803030,2055,2055,2055,2055,19
20231113,132800,3763985,2055,2055,2055,2055,0
20231113,132700,3763985,2055,2055,2055,2055,0
20231113,132600,3763985,2055,2055,2055,2055,19
20231113,132500,3724940,2055,2055,2055,2055,0
20231113,132400,3724940,2055,2055,2055,2055,0
20231113,132300,3724940,2055,2055,2055,2055,0
20231113,132200,3724940,2055,2055,2055,2055,19
20231113,132100,3685895,2055,2055,2055,2055,0
20231113,132000,3685895,2055,2055,2055,2055,0
20231113,131900,3685895,2055,2055,2055,2055,19
20231113,131800,3646850,2055,2055,2055,2055,0
20231113,131700,3646850,2055,2055,2055,2055,0
20231113,131600,3646850,2055,2055,2055,2055,19
20231113,131500,3607805,2055,2055,2055,2055,0
20231113,131400,3607805,2055,2055,2055,2055,0
20231113,131300,3607805,2055,2055,2055,2055,19
20231113,131200,3568760,2055,2055,2055,2055,0
20231113,131100,3568760,2055,2055,2055,2055,0
20231113,131000,3568760,2055,2055,2055,2055,19
20231113,130900,3529715,2055,2055,2055,2055,0
20231113,130800,3529715,2055,2055,2055,2055,0
20231113,130700,3529715,2055,2055,2055,2055,19
20231113,130600,3490670,2055,2055,2055,2055,0
20231113,130500,3490670,2055,2055,2055,2055,0
20231113,130400,3490670,2055,2055,2055,2055,19
20231113,130300,3451625,2055,2055,2055,2055,0
20231113,130200,3451625,2055,2055,2055,2055,0
20231113,130100,3451625,2055,2055,2055,2055,0
20231113,130000,3451625,2055,2055,2055,2055,19
20231113,125900,3412580,2055,2055,2055,2055,0
20231113,125800,3412580,2055,2055,2055,2055,0
20231113,125700,3412580,2055,2055,2055,2055,19
20231113,125600,3373535,2055,2055,2055,2055,0
20231113,125500,3373535,2055,2055,2055,2055,0
20231113,125400,3373535,2055,2055,2055,2055,19
20231113,125300,3334490,2055,2055,2055,2055,0
20231113,125200,3334490,2055,2055,2055,2055,0
20231113,125100,3334490,2055,2055,2055,2055,19
20231113,125000,3295445,2055,2055,2055,2055,0
20231113,124900,3295445,2055,2055,2055,2055,0
20231113,124800,3295445,2055,2055,2055,2055,19
20231113,124700,3256400,2055,2055,2055,2055,0
20231113,124600,3256400,2055,2055,2055,2055,0
20231113,124500,3256400,2055,2055,2055,2055,19
20231113,124400,3217355,2055,2055,2055,2055,0
20231113,124300,3217355,2055,2055,2055,2055,0
20231113,124200,3217355,2055,2055,2055,2055,19
20231113,124100,3178310,2055,2055,2055,2055,0
20231113,124000,3178310,2055,2055,2055,2055,0
20231113,123900,3178310,2055,2055,2055,2055,19
20231113,123800,3139265,2055,2055,2055,2055,0
20231113,123700,3139265,2055,2055,2055,2055,0
20231113,123600,3139265,2055,2055,2055,2055,0
20231113,123500,3139265,2055,2055,2055,2055,19
20231113,123400,3100220,2055,2055,2055,2055,0
20231113,123300,3100220,2055,2055,2055,2055,0
20231113,123200,3100220,2055,2055,2055,2055,19
20231113,123100,3061175,2055,2055,2055,2055,0
20231113,123000,3061175,2055,2055,2055,2055,0
20231113,122900,3061175,2055,2055,2055,2055,19
20231113,122800,3022130,2055,2055,2055,2055,0
20231113,122700,3022130,2055,2055,2055,2055,0
20231113,122600,3022130,2055,2055,2055,2055,19
20231113,122500,2983085,2055,2055,2055,2055,0
20231113,122400,2983085,2055,2055,2055,2055,0
20231113,122300,2983085,2055,2055,2055,2055,19
20231113,122200,2944040,2055,2055,2055,2055,19
20231113,122100,2904995,2055,2055,2055,2055,1
20231113,122000,2902940,2050,2050,2050,2050,19
20231113,121900,2863990,2050,2050,2050,2050,0
20231113,121800,2863990,2050,2050,2050,2050,0
20231113,121700,2863990,2050,2050,2050,2050,19
20231113,121600,2825040,2050,2050,2050,2050,0
20231113,121500,2825040,2050,2050,2050,2050,0
20231113,121400,2825040,2050,2050,2050,2050,19
20231113,121300,2786090,2050,2050,2050,2050,0
20231113,121200,2786090,2050,2050,2050,2050,0
20231113,121100,2786090,2050,2050,2050,2050,0
20231113,121000,2786090,2050,2050,2050,2050,19
20231113,120900,2747140,2050,2050,2050,2050,0
20231113,120800,2747140,2050,2050,2050,2050,0
20231113,120700,2747140,2050,2050,2050,2050,19
20231113,120600,2708190,2050,2050,2050,2050,0
20231113,120500,2708190,2050,2050,2050,2050,0
20231113,120400,2708190,2050,2050,2050,2050,19
20231113,120300,2669240,2050,2050,2050,2050,0
20231113,120200,2669240,2050,2050,2050,2050,0
20231113,120100,2669240,2050,2050,2050,2050,19
20231113,120000,2630290,2050,2050,2050,2050,0
20231113,115900,2630290,2050,2050,2050,2050,0
20231113,115800,2630290,2050,2050,2050,2050,19
20231113,115700,2591340,2050,2050,2050,2050,0
20231113,115600,2591340,2050,2050,2050,2050,0
20231113,115500,2591340,2050,2050,2050,2050,19
20231113,115400,2552390,2050,2050,2050,2050,0
20231113,115300,2552390,2050,2050,2050,2050,0
20231113,115200,2552390,2050,2050,2050,2050,19
20231113,115100,2513440,2050,2050,2050,2050,0
20231113,115000,2513440,2050,2050,2050,2050,0
20231113,114900,2513440,2050,2050,2050,2050,0
20231113,114800,2513440,2050,2050,2050,2050,19
20231113,114700,2474490,2050,2050,2050,2050,0
20231113,114600,2474490,2050,2050,2050,2050,0
20231113,114500,2474490,2050,2050,2050,2050,19
20231113,114400,2435540,2050,2050,2050,2050,0
20231113,114300,2435540,2050,2050,2050,2050,0
20231113,114200,2435540,2050,2050,2050,2050,19
20231113,114100,2396590,2055,2055,2055,2055,0
20231113,114000,2396590,2055,2055,2055,2055,1
20231113,113900,2394535,2050,2050,2050,2050,19
20231113,113800,2355585,2050,2050,2050,2050,0
20231113,113700,2355585,2050,2050,2050,2050,0
20231113,113600,2355585,2050,2050,2050,2050,19
20231113,113500,2316635,2050,2050,2050,2050,0
20231113,113400,2316635,2050,2050,2050,2050,0
20231113,113300,2316635,2050,2050,2050,2050,19
20231113,113200,2277685,2050,2050,2050,2050,0
20231113,113100,2277685,2050,2050,2050,2050,0
20231113,113000,2277685,2050,2050,2050,2050,19
20231113,112900,2238735,2050,2050,2050,2050,0
20231113,112800,2238735,2050,2050,2050,2050,0
20231113,112700,2238735,2050,2050,2050,2050,19
20231113,112600,2199785,2050,2050,2050,2050,0
20231113,112500,2199785,2050,2050,2050,2050,0
20231113,112400,2199785,2050,2050,2050,2050,0
20231113,112300,2199785,2050,2050,2050,2050,19
20231113,112200,2160835,2050,2050,2050,2050,0
20231113,112100,2160835,2050,2050,2050,2050,0
20231113,112000,2160835,2050,2050,2050,2050,19
20231113,111900,2121885,2055,2055,2055,2055,0
20231113,111800,2121885,2055,2055,2055,2055,0
20231113,111700,2121885,2055,2050,2055,2050,39
20231113,111600,2041835,2050,2050,2050,2050,0
20231113,111500,2041835,2050,2050,2050,2050,0
20231113,111400,2041835,2050,2050,2050,2050,19
20231113,111300,2002885,2050,2050,2050,2050,0
20231113,111200,2002885,2050,2050,2050,2050,17
20231113,111100,1968035,2055,2050,2055,2050,20
20231113,111000,1927030,2050,2050,2050,2050,0
20231113,110900,1927030,2050,2050,2050,2050,0
20231113,110800,1927030,2050,2050,2050,2050,19
20231113,110700,1888080,2050,2050,2050,2050,0
20231113,110600,1888080,2050,2050,2050,2050,0
20231113,110500,1888080,2050,2050,2050,2050,19
20231113,110400,1849130,2050,2050,2050,2050,0
20231113,110300,1849130,2050,2050,2050,2050,0
20231113,110200,1849130,2050,2050,2050,2050,0
20231113,110100,1849130,2050,2050,2050,2050,19
20231113,110000,1810180,2050,2050,2050,2050,0
20231113,105900,1810180,2050,2050,2050,2050,0
20231113,105800,1810180,2050,2050,2050,2050,19
20231113,105700,1771230,2050,2050,2050,2050,0
20231113,105600,1771230,2050,2050,2050,2050,0
20231113,105500,1771230,2050,2050,2050,2050,19
20231113,105400,1732280,2050,2050,2050,2050,0
20231113,105300,1732280,2050,2050,2050,2050,0
20231113,105200,1732280,2050,2050,2050,2050,19
20231113,105100,1693330,2050,2050,2050,2050,0
20231113,105000,1693330,2050,2050,2050,2050,0
20231113,104900,1693330,2050,2050,2050,2050,19
20231113,104800,1654380,2050,2050,2050,2050,0
20231113,104700,1654380,2050,2050,2050,2050,0
20231113,104600,1654380,2050,2050,2050,2050,19
20231113,104500,1615430,2060,2060,2060,2060,0
20231113,104400,1615430,2060,2060,2060,2060,1
20231113,104300,1613370,2050,2050,2050,2050,19
20231113,104200,1574420,2050,2050,2050,2050,0
20231113,104100,1574420,2050,2050,2050,2050,0
20231113,104000,1574420,2050,2050,2050,2050,19
20231113,103900,1535470,2050,2050,2050,2050,0
20231113,103800,1535470,2050,2050,2050,2050,0
20231113,103700,1535470,2050,2050,2050,2050,0
20231113,103600,1535470,2050,2050,2050,2050,19
20231113,103500,1496520,2050,2050,2050,2050,0
20231113,103400,1496520,2050,2050,2050,2050,0
20231113,103300,1496520,2050,2050,2050,2050,19
20231113,103200,1457570,2050,2050,2050,2050,0
20231113,103100,1457570,2050,2050,2050,2050,0
20231113,103000,1457570,2050,2050,2050,2050,19
20231113,102900,1418620,2050,2050,2050,2050,0
20231113,102800,1418620,2050,2050,2050,2050,0
20231113,102700,1418620,2050,2050,2050,2050,19
20231113,102600,1379670,2050,2050,2050,2050,0
20231113,102500,1379670,2050,2050,2050,2050,0
20231113,102400,1379670,2050,2050,2050,2050,19
20231113,102300,1340720,2050,2050,2050,2050,0
20231113,102200,1340720,2050,2050,2050,2050,0
20231113,102100,1340720,2050,2050,2050,2050,19
20231113,102000,1301770,2050,2050,2050,2050,0
20231113,101900,1301770,2050,2050,2050,2050,0
20231113,101800,1301770,2050,2050,2050,2050,19
20231113,101700,1262820,2050,2050,2050,2050,0
20231113,101600,1262820,2050,2050,2050,2050,0
20231113,101500,1262820,2050,2050,2050,2050,0
20231113,101400,1262820,2050,2050,2050,2050,19
20231113,101300,1223870,2060,2060,2060,2060,0
20231113,101200,1223870,2060,2060,2060,2060,0
20231113,101100,1223870,2060,2060,2060,2060,1
20231113,101000,1221810,2060,2060,2060,2060,1
20231113,100900,1219750,2050,2050,2050,2050,0
20231113,100800,1219750,2050,2050,2050,2050,19
20231113,100700,1180800,2050,2050,2050,2050,0
20231113,100600,1180800,2050,2050,2050,2050,0
20231113,100500,1180800,2050,2050,2050,2050,19
20231113,100400,1141850,2050,2050,2050,2050,0
20231113,100300,1141850,2050,2050,2050,2050,391
20231113,100200,340300,2050,2050,2050,2050,19
20231113,100100,301350,2050,2050,2050,2050,0
20231113,100000,301350,2050,2050,2050,2050,0
20231113,095900,301350,2050,2050,2050,2050,19
20231113,095800,262400,2050,2050,2050,2050,0
20231113,095700,262400,2050,2050,2050,2050,0
20231113,095600,262400,2050,2050,2050,2050,19
20231113,095500,223450,2050,2050,2050,2050,0
20231113,095400,223450,2050,2050,2050,2050,0
20231113,095300,223450,2050,2050,2050,2050,19
20231113,095200,184500,2050,2050,2050,2050,0
20231113,095100,184500,2050,2050,2050,2050,40
20231113,095000,102500,2050,2050,2050,2050,16
20231113,094900,69700,2050,2050,2050,2050,19
20231113,094800,30750,2050,2050,2050,2050,0
20231113,094700,30750,2050,2050,2050,2050,0
20231113,094600,30750,2050,2050,2050,2050,0
20231113,094500,30750,2050,2050,2050,2050,0
20231113,094400,30750,2050,2050,2050,2050,0
20231113,094300,30750,2050,2050,2050,2050,0
20231113,094200,30750,2050,2050,2050,2050,0
20231113,094100,30750,2050,2050,2050,2050,0
20231113,094000,30750,2050,2050,2050,2050,0
20231113,093900,30750,2050,2050,2050,2050,0
20231113,093800,30750,2050,2050,2050,2050,0
20231113,093700,30750,2050,2050,2050,2050,0
20231113,093600,30750,2050,2050,2050,2050,0
20231113,093500,30750,2050,2050,2050,2050,0
20231113,093400,30750,2050,2050,2050,2050,0
20231113,093300,30750,2050,2050,2050,2050,0
20231113,093200,30750,2050,2050,2050,2050,0
20231113,093100,30750,2050,2050,2050,2050,0
20231113,093000,30750,2050,2050,2050,2050,0
20231113,092900,30750,2050,2050,2050,2050,0
20231113,092800,30750,2050,2050,2050,2050,0
20231113,092700,30750,2050,2050,2050,2050,0
20231113,092600,30750,2050,2050,2050,2050,0
20231113,092500,30750,2050,2050,2050,2050,0
20231113,092400,30750,2050,2050,2050,2050,0
20231113,092300,30750,2050,2050,2050,2050,0
20231113,092200,30750,2050,2050,2050,2050,0
20231113,092100,30750,2050,2050,2050,2050,0
20231113,092000,30750,2050,2050,2050,2050,0
20231113,091900,30750,2050,2050,2050,2050,0
20231113,091800,30750,2050,2050,2050,2050,0
20231113,091700,30750,2050,2050,2050,2050,0
20231113,091600,30750,2050,2050,2050,2050,0
20231113,091500,30750,2050,2050,2050,2050,0
20231113,091400,30750,2050,2050,2050,2050,0
20231113,091300,30750,2050,2050,2050,2050,0
20231113,091200,30750,2050,2050,2050,2050,15
20231113,091100,0,2050,2050,2050,2050,0
20231113,091000,0,2050,2050,2050,2050,0
20231113,090900,0,2050,2050,2050,2050,0
20231113,090800,0,2050,2050,2050,2050,0
20231113,090700,0,2050,2050,2050,2050,0
20231113,090600,0,2050,2050,2050,2050,0
20231113,090500,0,2050,2050,2050,2050,0
20231113,090400,0,2050,2050,2050,2050,0
20231113,090300,0,2050,2050,2050,2050,0
20231113,090200,0,2050,2050,2050,2050,0
20231113,090100,0,2050,2050,2050,2050,0
20231113,090000,0,2050,2050,2050,2050,0