KissMeData/457390/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,213100,40145050,2055,2055,2055,2055,68
20231103,213000,40145050,2055,2055,2055,2055,0
20231103,212900,40145050,2055,2055,2055,2055,0
20231103,212800,40145050,2055,2055,2055,2055,0
20231103,212700,40145050,2055,2055,2055,2055,0
20231103,212600,40145050,2055,2055,2055,2055,0
20231103,212500,40145050,2055,2055,2055,2055,0
20231103,212400,40145050,2055,2055,2055,2055,0
20231103,212300,40145050,2055,2055,2055,2055,0
20231103,212200,40145050,2055,2055,2055,2055,0
20231103,212100,40145050,2055,2055,2055,2055,0
20231103,212000,40145050,2055,2055,2055,2055,0
20231103,211900,40145050,2055,2055,2055,2055,0
20231103,211800,40145050,2055,2055,2055,2055,0
20231103,211700,40145050,2055,2055,2055,2055,0
20231103,211600,40145050,2055,2055,2055,2055,0
20231103,211500,40145050,2055,2055,2055,2055,0
20231103,211400,40145050,2055,2055,2055,2055,0
20231103,211300,40145050,2055,2055,2055,2055,0
20231103,211200,40145050,2055,2055,2055,2055,0
20231103,211100,40145050,2055,2055,2055,2055,0
20231103,211000,40145050,2055,2055,2055,2055,0
20231103,210900,40145050,2055,2055,2055,2055,0
20231103,210800,40145050,2055,2055,2055,2055,0
20231103,210700,40145050,2055,2055,2055,2055,0
20231103,210600,40145050,2055,2055,2055,2055,0
20231103,210500,40145050,2055,2055,2055,2055,0
20231103,210400,40145050,2055,2055,2055,2055,0
20231103,210300,40145050,2055,2055,2055,2055,0
20231103,210200,40145050,2055,2055,2055,2055,0
20231103,210100,40145050,2055,2055,2055,2055,68
20231103,210000,40145050,2055,2055,2055,2055,0
20231103,205900,40145050,2055,2055,2055,2055,0
20231103,205800,40145050,2055,2055,2055,2055,0
20231103,205700,40145050,2055,2055,2055,2055,0
20231103,205600,40145050,2055,2055,2055,2055,0
20231103,205500,40145050,2055,2055,2055,2055,0
20231103,205400,40145050,2055,2055,2055,2055,0
20231103,205300,40145050,2055,2055,2055,2055,0
20231103,205200,40145050,2055,2055,2055,2055,0
20231103,205100,40145050,2055,2055,2055,2055,0
20231103,205000,40145050,2055,2055,2055,2055,0
20231103,204900,40145050,2055,2055,2055,2055,0
20231103,204800,40145050,2055,2055,2055,2055,0
20231103,204700,40145050,2055,2055,2055,2055,0
20231103,204600,40145050,2055,2055,2055,2055,0
20231103,204500,40145050,2055,2055,2055,2055,0
20231103,204400,40145050,2055,2055,2055,2055,0
20231103,204300,40145050,2055,2055,2055,2055,0
20231103,204200,40145050,2055,2055,2055,2055,0
20231103,204100,40145050,2055,2055,2055,2055,0
20231103,204000,40145050,2055,2055,2055,2055,0
20231103,203900,40145050,2055,2055,2055,2055,0
20231103,203800,40145050,2055,2055,2055,2055,0
20231103,203700,40145050,2055,2055,2055,2055,0
20231103,203600,40145050,2055,2055,2055,2055,0
20231103,203500,40145050,2055,2055,2055,2055,0
20231103,203400,40145050,2055,2055,2055,2055,0
20231103,203300,40145050,2055,2055,2055,2055,0
20231103,203200,40145050,2055,2055,2055,2055,0
20231103,203100,40145050,2055,2055,2055,2055,68
20231103,203000,40145050,2055,2055,2055,2055,0
20231103,202900,40145050,2055,2055,2055,2055,0
20231103,202800,40145050,2055,2055,2055,2055,0
20231103,202700,40145050,2055,2055,2055,2055,0
20231103,202600,40145050,2055,2055,2055,2055,0
20231103,202500,40145050,2055,2055,2055,2055,0
20231103,202400,40145050,2055,2055,2055,2055,0
20231103,202300,40145050,2055,2055,2055,2055,0
20231103,202200,40145050,2055,2055,2055,2055,0
20231103,202100,40145050,2055,2055,2055,2055,0
20231103,202000,40145050,2055,2055,2055,2055,0
20231103,201900,40145050,2055,2055,2055,2055,0
20231103,201800,40145050,2055,2055,2055,2055,0
20231103,201700,40145050,2055,2055,2055,2055,0
20231103,201600,40145050,2055,2055,2055,2055,0
20231103,201500,40145050,2055,2055,2055,2055,0
20231103,201400,40145050,2055,2055,2055,2055,0
20231103,201300,40145050,2055,2055,2055,2055,0
20231103,201200,40145050,2055,2055,2055,2055,0
20231103,201100,40145050,2055,2055,2055,2055,0
20231103,201000,40145050,2055,2055,2055,2055,0
20231103,200900,40145050,2055,2055,2055,2055,0
20231103,200800,40145050,2055,2055,2055,2055,0
20231103,200700,40145050,2055,2055,2055,2055,0
20231103,200600,40145050,2055,2055,2055,2055,0
20231103,200500,40145050,2055,2055,2055,2055,0
20231103,200400,40145050,2055,2055,2055,2055,0
20231103,200300,40145050,2055,2055,2055,2055,0
20231103,200200,40145050,2055,2055,2055,2055,0
20231103,200100,40145050,2055,2055,2055,2055,68
20231103,200000,40145050,2055,2055,2055,2055,0
20231103,195900,40145050,2055,2055,2055,2055,0
20231103,195800,40145050,2055,2055,2055,2055,0
20231103,195700,40145050,2055,2055,2055,2055,0
20231103,195600,40145050,2055,2055,2055,2055,0
20231103,195500,40145050,2055,2055,2055,2055,0
20231103,195400,40145050,2055,2055,2055,2055,0
20231103,195300,40145050,2055,2055,2055,2055,0
20231103,195200,40145050,2055,2055,2055,2055,0
20231103,195100,40145050,2055,2055,2055,2055,0
20231103,195000,40145050,2055,2055,2055,2055,0
20231103,194900,40145050,2055,2055,2055,2055,0
20231103,194800,40145050,2055,2055,2055,2055,0
20231103,194700,40145050,2055,2055,2055,2055,0
20231103,194600,40145050,2055,2055,2055,2055,0
20231103,194500,40145050,2055,2055,2055,2055,0
20231103,194400,40145050,2055,2055,2055,2055,0
20231103,194300,40145050,2055,2055,2055,2055,0
20231103,194200,40145050,2055,2055,2055,2055,0
20231103,194100,40145050,2055,2055,2055,2055,0
20231103,194000,40145050,2055,2055,2055,2055,0
20231103,193900,40145050,2055,2055,2055,2055,0
20231103,193800,40145050,2055,2055,2055,2055,0
20231103,193700,40145050,2055,2055,2055,2055,0
20231103,193600,40145050,2055,2055,2055,2055,0
20231103,193500,40145050,2055,2055,2055,2055,0
20231103,193400,40145050,2055,2055,2055,2055,0
20231103,193300,40145050,2055,2055,2055,2055,0
20231103,193200,40145050,2055,2055,2055,2055,0
20231103,193100,40145050,2055,2055,2055,2055,68
20231103,193000,40145050,2055,2055,2055,2055,0
20231103,192900,40145050,2055,2055,2055,2055,0
20231103,192800,40145050,2055,2055,2055,2055,0
20231103,192700,40145050,2055,2055,2055,2055,0
20231103,192600,40145050,2055,2055,2055,2055,0
20231103,192500,40145050,2055,2055,2055,2055,0
20231103,192400,40145050,2055,2055,2055,2055,0
20231103,192300,40145050,2055,2055,2055,2055,0
20231103,192200,40145050,2055,2055,2055,2055,0
20231103,192100,40145050,2055,2055,2055,2055,0
20231103,192000,40145050,2055,2055,2055,2055,0
20231103,191900,40145050,2055,2055,2055,2055,0
20231103,191800,40145050,2055,2055,2055,2055,0
20231103,191700,40145050,2055,2055,2055,2055,0
20231103,191600,40145050,2055,2055,2055,2055,0
20231103,191500,40145050,2055,2055,2055,2055,0
20231103,191400,40145050,2055,2055,2055,2055,0
20231103,191300,40145050,2055,2055,2055,2055,0
20231103,191200,40145050,2055,2055,2055,2055,0
20231103,191100,40145050,2055,2055,2055,2055,0
20231103,191000,40145050,2055,2055,2055,2055,0
20231103,190900,40145050,2055,2055,2055,2055,0
20231103,190800,40145050,2055,2055,2055,2055,0
20231103,190700,40145050,2055,2055,2055,2055,0
20231103,190600,40145050,2055,2055,2055,2055,0
20231103,190500,40145050,2055,2055,2055,2055,0
20231103,190400,40145050,2055,2055,2055,2055,0
20231103,190300,40145050,2055,2055,2055,2055,0
20231103,190200,40145050,2055,2055,2055,2055,0
20231103,190100,40145050,2055,2055,2055,2055,68
20231103,190000,40145050,2055,2055,2055,2055,0
20231103,185900,40145050,2055,2055,2055,2055,0
20231103,185800,40145050,2055,2055,2055,2055,0
20231103,185700,40145050,2055,2055,2055,2055,0
20231103,185600,40145050,2055,2055,2055,2055,0
20231103,185500,40145050,2055,2055,2055,2055,0
20231103,185400,40145050,2055,2055,2055,2055,0
20231103,185300,40145050,2055,2055,2055,2055,0
20231103,185200,40145050,2055,2055,2055,2055,0
20231103,185100,40145050,2055,2055,2055,2055,0
20231103,185000,40145050,2055,2055,2055,2055,0
20231103,184900,40145050,2055,2055,2055,2055,0
20231103,184800,40145050,2055,2055,2055,2055,0
20231103,184700,40145050,2055,2055,2055,2055,0
20231103,184600,40145050,2055,2055,2055,2055,0
20231103,184500,40145050,2055,2055,2055,2055,0
20231103,184400,40145050,2055,2055,2055,2055,0
20231103,184300,40145050,2055,2055,2055,2055,0
20231103,184200,40145050,2055,2055,2055,2055,0
20231103,184100,40145050,2055,2055,2055,2055,0
20231103,184000,40145050,2055,2055,2055,2055,0
20231103,183900,40145050,2055,2055,2055,2055,0
20231103,183800,40145050,2055,2055,2055,2055,0
20231103,183700,40145050,2055,2055,2055,2055,0
20231103,183600,40145050,2055,2055,2055,2055,0
20231103,183500,40145050,2055,2055,2055,2055,0
20231103,183400,40145050,2055,2055,2055,2055,0
20231103,183300,40145050,2055,2055,2055,2055,0
20231103,183200,40145050,2055,2055,2055,2055,0
20231103,183100,40145050,2055,2055,2055,2055,68
20231103,183000,40145050,2055,2055,2055,2055,0
20231103,182900,40145050,2055,2055,2055,2055,0
20231103,182800,40145050,2055,2055,2055,2055,0
20231103,182700,40145050,2055,2055,2055,2055,0
20231103,182600,40145050,2055,2055,2055,2055,0
20231103,182500,40145050,2055,2055,2055,2055,0
20231103,182400,40145050,2055,2055,2055,2055,0
20231103,182300,40145050,2055,2055,2055,2055,0
20231103,182200,40145050,2055,2055,2055,2055,0
20231103,182100,40145050,2055,2055,2055,2055,0
20231103,182000,40145050,2055,2055,2055,2055,0
20231103,181900,40145050,2055,2055,2055,2055,0
20231103,181800,40145050,2055,2055,2055,2055,0
20231103,181700,40145050,2055,2055,2055,2055,0
20231103,181600,40145050,2055,2055,2055,2055,0
20231103,181500,40145050,2055,2055,2055,2055,0
20231103,181400,40145050,2055,2055,2055,2055,0
20231103,181300,40145050,2055,2055,2055,2055,0
20231103,181200,40145050,2055,2055,2055,2055,0
20231103,181100,40145050,2055,2055,2055,2055,0
20231103,181000,40145050,2055,2055,2055,2055,0
20231103,180900,40145050,2055,2055,2055,2055,0
20231103,180800,40145050,2055,2055,2055,2055,0
20231103,180700,40145050,2055,2055,2055,2055,0
20231103,180600,40145050,2055,2055,2055,2055,0
20231103,180500,40145050,2055,2055,2055,2055,0
20231103,180400,40145050,2055,2055,2055,2055,0
20231103,180300,40145050,2055,2055,2055,2055,0
20231103,180200,40145050,2055,2055,2055,2055,0
20231103,180100,40145050,2055,2055,2055,2055,68
20231103,180000,40145050,2055,2055,2055,2055,0
20231103,175900,40145050,2055,2055,2055,2055,0
20231103,175800,40145050,2055,2055,2055,2055,0
20231103,175700,40145050,2055,2055,2055,2055,0
20231103,175600,40145050,2055,2055,2055,2055,0
20231103,175500,40145050,2055,2055,2055,2055,0
20231103,175400,40145050,2055,2055,2055,2055,0
20231103,175300,40145050,2055,2055,2055,2055,0
20231103,175200,40145050,2055,2055,2055,2055,0
20231103,175100,40145050,2055,2055,2055,2055,0
20231103,175000,40145050,2055,2055,2055,2055,0
20231103,174900,40145050,2055,2055,2055,2055,0
20231103,174800,40145050,2055,2055,2055,2055,0
20231103,174700,40145050,2055,2055,2055,2055,0
20231103,174600,40145050,2055,2055,2055,2055,0
20231103,174500,40145050,2055,2055,2055,2055,0
20231103,174400,40145050,2055,2055,2055,2055,0
20231103,174300,40145050,2055,2055,2055,2055,0
20231103,174200,40145050,2055,2055,2055,2055,0
20231103,174100,40145050,2055,2055,2055,2055,0
20231103,174000,40145050,2055,2055,2055,2055,0
20231103,173900,40145050,2055,2055,2055,2055,0
20231103,173800,40145050,2055,2055,2055,2055,0
20231103,173700,40145050,2055,2055,2055,2055,0
20231103,173600,40145050,2055,2055,2055,2055,0
20231103,173500,40145050,2055,2055,2055,2055,0
20231103,173400,40145050,2055,2055,2055,2055,0
20231103,173300,40145050,2055,2055,2055,2055,0
20231103,173200,40145050,2055,2055,2055,2055,0
20231103,173100,40145050,2055,2055,2055,2055,68
20231103,173000,40145050,2055,2055,2055,2055,0
20231103,172900,40145050,2055,2055,2055,2055,0
20231103,172800,40145050,2055,2055,2055,2055,0
20231103,172700,40145050,2055,2055,2055,2055,0
20231103,172600,40145050,2055,2055,2055,2055,0
20231103,172500,40145050,2055,2055,2055,2055,0
20231103,172400,40145050,2055,2055,2055,2055,0
20231103,172300,40145050,2055,2055,2055,2055,0
20231103,172200,40145050,2055,2055,2055,2055,0
20231103,172100,40145050,2055,2055,2055,2055,0
20231103,172000,40145050,2055,2055,2055,2055,0
20231103,171900,40145050,2055,2055,2055,2055,0
20231103,171800,40145050,2055,2055,2055,2055,0
20231103,171700,40145050,2055,2055,2055,2055,0
20231103,171600,40145050,2055,2055,2055,2055,0
20231103,171500,40145050,2055,2055,2055,2055,0
20231103,171400,40145050,2055,2055,2055,2055,0
20231103,171300,40145050,2055,2055,2055,2055,0
20231103,171200,40145050,2055,2055,2055,2055,0
20231103,171100,40145050,2055,2055,2055,2055,0
20231103,171000,40145050,2055,2055,2055,2055,0
20231103,170900,40145050,2055,2055,2055,2055,0
20231103,170800,40145050,2055,2055,2055,2055,0
20231103,170700,40145050,2055,2055,2055,2055,0
20231103,170600,40145050,2055,2055,2055,2055,0
20231103,170500,40145050,2055,2055,2055,2055,0
20231103,170400,40145050,2055,2055,2055,2055,0
20231103,170300,40145050,2055,2055,2055,2055,0
20231103,170200,40145050,2055,2055,2055,2055,0
20231103,170100,40145050,2055,2055,2055,2055,68
20231103,170000,40145050,2055,2055,2055,2055,0
20231103,165900,40145050,2055,2055,2055,2055,0
20231103,165800,40145050,2055,2055,2055,2055,0
20231103,165700,40145050,2055,2055,2055,2055,0
20231103,165600,40145050,2055,2055,2055,2055,0
20231103,165500,40145050,2055,2055,2055,2055,0
20231103,165400,40145050,2055,2055,2055,2055,0
20231103,165300,40145050,2055,2055,2055,2055,0
20231103,165200,40145050,2055,2055,2055,2055,0
20231103,165100,40145050,2055,2055,2055,2055,0
20231103,165000,40145050,2055,2055,2055,2055,0
20231103,164900,40145050,2055,2055,2055,2055,0
20231103,164800,40145050,2055,2055,2055,2055,0
20231103,164700,40145050,2055,2055,2055,2055,0
20231103,164600,40145050,2055,2055,2055,2055,0
20231103,164500,40145050,2055,2055,2055,2055,0
20231103,164400,40145050,2055,2055,2055,2055,0
20231103,164300,40145050,2055,2055,2055,2055,0
20231103,164200,40145050,2055,2055,2055,2055,0
20231103,164100,40145050,2055,2055,2055,2055,0
20231103,164000,40145050,2055,2055,2055,2055,0
20231103,163900,40145050,2055,2055,2055,2055,0
20231103,163800,40145050,2055,2055,2055,2055,0
20231103,163700,40145050,2055,2055,2055,2055,0
20231103,163600,40145050,2055,2055,2055,2055,0
20231103,163500,40145050,2055,2055,2055,2055,0
20231103,163400,40145050,2055,2055,2055,2055,0
20231103,163300,40145050,2055,2055,2055,2055,0
20231103,163200,40145050,2055,2055,2055,2055,0
20231103,163100,40145050,2055,2055,2055,2055,68
20231103,163000,40145050,2055,2055,2055,2055,0
20231103,162900,40145050,2055,2055,2055,2055,0
20231103,162800,40145050,2055,2055,2055,2055,0
20231103,162700,40145050,2055,2055,2055,2055,0
20231103,162600,40145050,2055,2055,2055,2055,0
20231103,162500,40145050,2055,2055,2055,2055,0
20231103,162400,40145050,2055,2055,2055,2055,0
20231103,162300,40145050,2055,2055,2055,2055,0
20231103,162200,40145050,2055,2055,2055,2055,0
20231103,162100,40145050,2055,2055,2055,2055,0
20231103,162000,40145050,2055,2055,2055,2055,0
20231103,161900,40145050,2055,2055,2055,2055,0
20231103,161800,40145050,2055,2055,2055,2055,0
20231103,161700,40145050,2055,2055,2055,2055,0
20231103,161600,40145050,2055,2055,2055,2055,0
20231103,161500,40145050,2055,2055,2055,2055,0
20231103,161400,40145050,2055,2055,2055,2055,0
20231103,161300,40145050,2055,2055,2055,2055,0
20231103,161200,40145050,2055,2055,2055,2055,0
20231103,161100,40145050,2055,2055,2055,2055,0
20231103,161000,40145050,2055,2055,2055,2055,0
20231103,160900,40145050,2055,2055,2055,2055,0
20231103,160800,40145050,2055,2055,2055,2055,0
20231103,160700,40145050,2055,2055,2055,2055,0
20231103,160600,40145050,2055,2055,2055,2055,0
20231103,160500,40145050,2055,2055,2055,2055,0
20231103,160400,40145050,2055,2055,2055,2055,0
20231103,160300,40145050,2055,2055,2055,2055,0
20231103,160200,40145050,2055,2055,2055,2055,0
20231103,160100,40145050,2055,2055,2055,2055,68
20231103,160000,40145050,2055,2055,2055,2055,0
20231103,155900,40145050,2055,2055,2055,2055,0
20231103,155800,40145050,2055,2055,2055,2055,0
20231103,155700,40145050,2055,2055,2055,2055,0
20231103,155600,40145050,2055,2055,2055,2055,0
20231103,155500,40145050,2055,2055,2055,2055,0
20231103,155400,40145050,2055,2055,2055,2055,0
20231103,155300,40145050,2055,2055,2055,2055,0
20231103,155200,40145050,2055,2055,2055,2055,0
20231103,155100,40145050,2055,2055,2055,2055,0
20231103,155000,40145050,2055,2055,2055,2055,0
20231103,154900,40145050,2055,2055,2055,2055,0
20231103,154800,40145050,2055,2055,2055,2055,0
20231103,154700,40145050,2055,2055,2055,2055,0
20231103,154600,40145050,2055,2055,2055,2055,0
20231103,154500,40145050,2055,2055,2055,2055,0
20231103,154400,40145050,2055,2055,2055,2055,0
20231103,154300,40145050,2055,2055,2055,2055,0
20231103,154200,40145050,2055,2055,2055,2055,0
20231103,154100,40145050,2055,2055,2055,2055,0
20231103,154000,40145050,2055,2055,2055,2055,0
20231103,153900,40145050,2055,2055,2055,2055,0
20231103,153800,40145050,2055,2055,2055,2055,0
20231103,153700,40145050,2055,2055,2055,2055,0
20231103,153600,40145050,2055,2055,2055,2055,0
20231103,153500,40145050,2055,2055,2055,2055,0
20231103,153400,40145050,2055,2055,2055,2055,0
20231103,153300,40145050,2055,2055,2055,2055,0
20231103,153200,40145050,2055,2055,2055,2055,0
20231103,153100,40145050,2055,2055,2055,2055,68
20231103,153000,40145050,2055,2055,2055,2055,0
20231103,152900,40145050,2055,2055,2055,2055,0
20231103,152800,40145050,2055,2055,2055,2055,0
20231103,152700,40145050,2055,2055,2055,2055,0
20231103,152600,40145050,2055,2055,2055,2055,0
20231103,152500,40145050,2055,2055,2055,2055,0
20231103,152400,40145050,2055,2055,2055,2055,0
20231103,152300,40145050,2055,2055,2055,2055,0
20231103,152200,40145050,2055,2055,2055,2055,0
20231103,152100,40145050,2055,2055,2055,2055,0
20231103,152000,40145050,2055,2055,2055,2055,0
20231103,151900,40145050,2055,2055,2055,2055,0
20231103,151800,40145050,2055,2055,2055,2055,0
20231103,151700,40145050,2055,2055,2055,2055,0
20231103,151600,40145050,2055,2055,2055,2055,0
20231103,151500,40145050,2055,2055,2055,2055,0
20231103,151400,40145050,2055,2055,2055,2055,68
20231103,151300,40005310,2055,2055,2055,2055,206
20231103,151200,39581980,2055,2055,2055,2055,0
20231103,151100,39581980,2055,2055,2055,2055,0
20231103,151000,39581980,2055,2055,2055,2055,0
20231103,150900,39581980,2055,2055,2055,2055,0
20231103,150800,39581980,2055,2055,2055,2055,0
20231103,150700,39581980,2055,2055,2055,2055,0
20231103,150600,39581980,2055,2055,2055,2055,0
20231103,150500,39581980,2055,2055,2055,2055,0
20231103,150400,39581980,2055,2055,2055,2055,0
20231103,150300,39581980,2055,2055,2055,2055,0
20231103,150200,39581980,2055,2055,2055,2055,0
20231103,150100,39581980,2055,2055,2055,2055,0
20231103,150000,39581980,2055,2055,2055,2055,0
20231103,145900,39581980,2055,2055,2055,2055,150
20231103,145800,39273730,2060,2060,2060,2060,0
20231103,145700,39273730,2060,2060,2060,2060,0
20231103,145600,39273730,2060,2060,2060,2060,0
20231103,145500,39273730,2060,2060,2060,2060,0
20231103,145400,39273730,2060,2060,2060,2060,0
20231103,145300,39273730,2060,2060,2060,2060,0
20231103,145200,39273730,2060,2060,2060,2060,0
20231103,145100,39273730,2060,2060,2060,2060,0
20231103,145000,39273730,2060,2060,2060,2060,0
20231103,144900,39273730,2060,2060,2060,2060,0
20231103,144800,39273730,2060,2055,2060,2055,46
20231103,144700,39179175,2060,2060,2060,2060,0
20231103,144600,39179175,2060,2060,2060,2060,0
20231103,144500,39179175,2060,2060,2060,2060,60
20231103,144400,39055575,2060,2060,2060,2060,0
20231103,144300,39055575,2060,2060,2060,2060,0
20231103,144200,39055575,2060,2060,2060,2060,0
20231103,144100,39055575,2060,2060,2060,2060,0
20231103,144000,39055575,2060,2060,2060,2060,0
20231103,143900,39055575,2060,2055,2060,2055,1964
20231103,143800,35019530,2055,2055,2055,2055,0
20231103,143700,35019530,2055,2055,2055,2055,0
20231103,143600,35019530,2055,2055,2055,2055,0
20231103,143500,35019530,2055,2055,2055,2055,0
20231103,143400,35019530,2055,2055,2055,2055,0
20231103,143300,35019530,2055,2055,2055,2055,0
20231103,143200,35019530,2055,2055,2055,2055,0
20231103,143100,35019530,2055,2055,2055,2055,0
20231103,143000,35019530,2055,2055,2055,2055,0
20231103,142900,35019530,2055,2055,2055,2055,0
20231103,142800,35019530,2055,2055,2055,2055,0
20231103,142700,35019530,2055,2055,2055,2055,0
20231103,142600,35019530,2055,2055,2055,2055,0
20231103,142500,35019530,2055,2055,2055,2055,0
20231103,142400,35019530,2055,2055,2055,2055,0
20231103,142300,35019530,2055,2055,2055,2055,0
20231103,142200,35019530,2055,2055,2055,2055,0
20231103,142100,35019530,2055,2055,2055,2055,0
20231103,142000,35019530,2055,2055,2055,2055,0
20231103,141900,35019530,2055,2055,2055,2055,0
20231103,141800,35019530,2055,2055,2055,2055,0
20231103,141700,35019530,2055,2055,2055,2055,0
20231103,141600,35019530,2055,2055,2055,2055,0
20231103,141500,35019530,2055,2055,2055,2055,0
20231103,141400,35019530,2055,2055,2055,2055,0
20231103,141300,35019530,2055,2055,2055,2055,0
20231103,141200,35019530,2055,2055,2055,2055,0
20231103,141100,35019530,2055,2055,2055,2055,0
20231103,141000,35019530,2055,2055,2055,2055,0
20231103,140900,35019530,2055,2055,2055,2055,0
20231103,140800,35019530,2055,2055,2055,2055,0
20231103,140700,35019530,2055,2055,2055,2055,0
20231103,140600,35019530,2055,2055,2055,2055,0
20231103,140500,35019530,2055,2055,2055,2055,0
20231103,140400,35019530,2055,2055,2055,2055,0
20231103,140300,35019530,2055,2055,2055,2055,0
20231103,140200,35019530,2055,2055,2055,2055,0
20231103,140100,35019530,2055,2055,2055,2055,0
20231103,140000,35019530,2055,2055,2055,2055,0
20231103,135900,35019530,2055,2055,2055,2055,0
20231103,135800,35019530,2055,2055,2055,2055,0
20231103,135700,35019530,2055,2055,2055,2055,0
20231103,135600,35019530,2055,2055,2055,2055,0
20231103,135500,35019530,2055,2055,2055,2055,0
20231103,135400,35019530,2055,2055,2055,2055,3000
20231103,135300,28854530,2055,2055,2055,2055,0
20231103,135200,28854530,2055,2055,2055,2055,0
20231103,135100,28854530,2055,2055,2055,2055,0
20231103,135000,28854530,2055,2055,2055,2055,5
20231103,134900,28844255,2050,2050,2050,2050,0
20231103,134800,28844255,2050,2050,2050,2050,40
20231103,134700,28762255,2055,2055,2055,2055,0
20231103,134600,28762255,2055,2055,2055,2055,0
20231103,134500,28762255,2055,2055,2055,2055,0
20231103,134400,28762255,2055,2055,2055,2055,0
20231103,134300,28762255,2055,2055,2055,2055,0
20231103,134200,28762255,2055,2055,2055,2055,0
20231103,134100,28762255,2055,2055,2055,2055,0
20231103,134000,28762255,2055,2055,2055,2055,0
20231103,133900,28762255,2055,2055,2055,2055,0
20231103,133800,28762255,2055,2055,2055,2055,0
20231103,133700,28762255,2055,2055,2055,2055,0
20231103,133600,28762255,2055,2055,2055,2055,0
20231103,133500,28762255,2055,2055,2055,2055,0
20231103,133400,28762255,2055,2055,2055,2055,0
20231103,133300,28762255,2055,2055,2055,2055,0
20231103,133200,28762255,2055,2055,2055,2055,0
20231103,133100,28762255,2055,2055,2055,2055,0
20231103,133000,28762255,2055,2055,2055,2055,0
20231103,132900,28762255,2055,2055,2055,2055,0
20231103,132800,28762255,2055,2055,2055,2055,0
20231103,132700,28762255,2055,2055,2055,2055,0
20231103,132600,28762255,2055,2055,2055,2055,0
20231103,132500,28762255,2055,2055,2055,2055,0
20231103,132400,28762255,2055,2055,2055,2055,0
20231103,132300,28762255,2055,2055,2055,2055,0
20231103,132200,28762255,2055,2055,2055,2055,0
20231103,132100,28762255,2055,2055,2055,2055,0
20231103,132000,28762255,2055,2055,2055,2055,0
20231103,131900,28762255,2055,2055,2055,2055,0
20231103,131800,28762255,2055,2055,2055,2055,0
20231103,131700,28762255,2055,2055,2055,2055,5
20231103,131600,28751980,2050,2055,2055,2050,15
20231103,131500,28721205,2050,2050,2050,2050,1801
20231103,131400,25029155,2050,2050,2050,2050,0
20231103,131300,25029155,2050,2050,2050,2050,0
20231103,131200,25029155,2050,2050,2050,2050,0
20231103,131100,25029155,2050,2045,2050,2045,15
20231103,131000,24998455,2050,2050,2050,2050,0
20231103,130900,24998455,2050,2050,2050,2050,0
20231103,130800,24998455,2050,2050,2050,2050,0
20231103,130700,24998455,2050,2050,2050,2050,0
20231103,130600,24998455,2050,2050,2050,2050,0
20231103,130500,24998455,2050,2050,2050,2050,0
20231103,130400,24998455,2050,2050,2050,2050,0
20231103,130300,24998455,2050,2050,2050,2050,0
20231103,130200,24998455,2050,2050,2050,2050,0
20231103,130100,24998455,2050,2050,2050,2050,0
20231103,130000,24998455,2050,2050,2050,2050,0
20231103,125900,24998455,2050,2050,2050,2050,0
20231103,125800,24998455,2050,2050,2050,2050,0
20231103,125700,24998455,2050,2050,2050,2050,0
20231103,125600,24998455,2050,2050,2050,2050,0
20231103,125500,24998455,2050,2050,2050,2050,0
20231103,125400,24998455,2050,2050,2050,2050,5
20231103,125300,24988205,2045,2045,2045,2045,0
20231103,125200,24988205,2045,2045,2045,2045,0
20231103,125100,24988205,2045,2045,2045,2045,10
20231103,125000,24967755,2050,2050,2050,2050,0
20231103,124900,24967755,2050,2050,2050,2050,0
20231103,124800,24967755,2050,2050,2050,2050,0
20231103,124700,24967755,2050,2050,2050,2050,5
20231103,124600,24957505,2050,2050,2050,2050,0
20231103,124500,24957505,2050,2050,2050,2050,0
20231103,124400,24957505,2050,2050,2050,2050,0
20231103,124300,24957505,2050,2050,2050,2050,0
20231103,124200,24957505,2050,2050,2050,2050,0
20231103,124100,24957505,2050,2050,2050,2050,0
20231103,124000,24957505,2050,2050,2050,2050,0
20231103,123900,24957505,2050,2050,2050,2050,0
20231103,123800,24957505,2050,2050,2050,2050,0
20231103,123700,24957505,2050,2050,2050,2050,0
20231103,123600,24957505,2050,2050,2050,2050,0
20231103,123500,24957505,2050,2050,2050,2050,0
20231103,123400,24957505,2050,2050,2050,2050,0
20231103,123300,24957505,2050,2050,2050,2050,0
20231103,123200,24957505,2050,2050,2050,2050,0
20231103,123100,24957505,2050,2050,2050,2050,0
20231103,123000,24957505,2050,2050,2050,2050,0
20231103,122900,24957505,2050,2050,2050,2050,0
20231103,122800,24957505,2050,2050,2050,2050,0
20231103,122700,24957505,2050,2050,2050,2050,0
20231103,122600,24957505,2050,2050,2050,2050,0
20231103,122500,24957505,2050,2050,2050,2050,0
20231103,122400,24957505,2050,2050,2050,2050,0
20231103,122300,24957505,2050,2050,2050,2050,0
20231103,122200,24957505,2050,2050,2050,2050,0
20231103,122100,24957505,2050,2050,2050,2050,0
20231103,122000,24957505,2050,2050,2050,2050,0
20231103,121900,24957505,2050,2050,2050,2050,0
20231103,121800,24957505,2050,2050,2050,2050,0
20231103,121700,24957505,2050,2050,2050,2050,0
20231103,121600,24957505,2050,2050,2050,2050,0
20231103,121500,24957505,2050,2050,2050,2050,0
20231103,121400,24957505,2050,2050,2050,2050,0
20231103,121300,24957505,2050,2050,2050,2050,0
20231103,121200,24957505,2050,2050,2050,2050,0
20231103,121100,24957505,2050,2050,2050,2050,0
20231103,121000,24957505,2050,2050,2050,2050,0
20231103,120900,24957505,2050,2050,2050,2050,0
20231103,120800,24957505,2050,2050,2050,2050,0
20231103,120700,24957505,2050,2050,2050,2050,0
20231103,120600,24957505,2050,2050,2050,2050,0
20231103,120500,24957505,2050,2050,2050,2050,0
20231103,120400,24957505,2050,2050,2050,2050,0
20231103,120300,24957505,2050,2050,2050,2050,0
20231103,120200,24957505,2050,2050,2050,2050,0
20231103,120100,24957505,2050,2050,2050,2050,0
20231103,120000,24957505,2050,2050,2050,2050,0
20231103,115900,24957505,2050,2050,2050,2050,5
20231103,115800,24947255,2045,2045,2045,2045,0
20231103,115700,24947255,2045,2045,2045,2045,0
20231103,115600,24947255,2045,2045,2045,2045,0
20231103,115500,24947255,2045,2045,2045,2045,0
20231103,115400,24947255,2045,2045,2045,2045,0
20231103,115300,24947255,2045,2045,2045,2045,0
20231103,115200,24947255,2045,2045,2045,2045,0
20231103,115100,24947255,2045,2045,2045,2045,0
20231103,115000,24947255,2045,2045,2045,2045,0
20231103,114900,24947255,2045,2045,2045,2045,0
20231103,114800,24947255,2045,2045,2045,2045,0
20231103,114700,24947255,2045,2045,2045,2045,0
20231103,114600,24947255,2045,2045,2045,2045,0
20231103,114500,24947255,2045,2045,2045,2045,0
20231103,114400,24947255,2045,2045,2045,2045,0
20231103,114300,24947255,2045,2045,2045,2045,0
20231103,114200,24947255,2045,2045,2045,2045,200
20231103,114100,24538255,2045,2045,2045,2045,150
20231103,114000,24231505,2045,2045,2045,2045,0
20231103,113900,24231505,2045,2045,2045,2045,0
20231103,113800,24231505,2045,2045,2045,2045,0
20231103,113700,24231505,2045,2045,2045,2045,0
20231103,113600,24231505,2045,2045,2045,2045,0
20231103,113500,24231505,2045,2045,2045,2045,0
20231103,113400,24231505,2045,2045,2045,2045,0
20231103,113300,24231505,2045,2045,2045,2045,0
20231103,113200,24231505,2045,2045,2045,2045,0
20231103,113100,24231505,2045,2045,2045,2045,0
20231103,113000,24231505,2045,2045,2045,2045,0
20231103,112900,24231505,2045,2045,2045,2045,0
20231103,112800,24231505,2045,2045,2045,2045,181
20231103,112700,23861360,2045,2045,2045,2045,0
20231103,112600,23861360,2045,2045,2045,2045,0
20231103,112500,23861360,2045,2045,2045,2045,0
20231103,112400,23861360,2045,2045,2045,2045,0
20231103,112300,23861360,2045,2045,2045,2045,0
20231103,112200,23861360,2045,2045,2045,2045,0
20231103,112100,23861360,2045,2045,2045,2045,0
20231103,112000,23861360,2045,2045,2045,2045,0
20231103,111900,23861360,2045,2045,2045,2045,0
20231103,111800,23861360,2045,2045,2045,2045,0
20231103,111700,23861360,2045,2045,2045,2045,0
20231103,111600,23861360,2045,2045,2045,2045,0
20231103,111500,23861360,2045,2045,2045,2045,0
20231103,111400,23861360,2045,2045,2045,2045,0
20231103,111300,23861360,2045,2045,2045,2045,0
20231103,111200,23861360,2045,2045,2045,2045,10
20231103,111100,23840910,2045,2045,2045,2045,0
20231103,111000,23840910,2045,2045,2045,2045,0
20231103,110900,23840910,2045,2045,2045,2045,0
20231103,110800,23840910,2045,2045,2045,2045,0
20231103,110700,23840910,2045,2045,2045,2045,0
20231103,110600,23840910,2045,2045,2045,2045,0
20231103,110500,23840910,2045,2045,2045,2045,0
20231103,110400,23840910,2045,2045,2045,2045,0
20231103,110300,23840910,2045,2045,2045,2045,0
20231103,110200,23840910,2045,2045,2045,2045,0
20231103,110100,23840910,2045,2045,2045,2045,0
20231103,110000,23840910,2045,2045,2045,2045,0
20231103,105900,23840910,2045,2045,2045,2045,0
20231103,105800,23840910,2045,2045,2045,2045,10
20231103,105700,23820460,2050,2050,2050,2050,0
20231103,105600,23820460,2050,2050,2050,2050,0
20231103,105500,23820460,2050,2050,2050,2050,0
20231103,105400,23820460,2050,2050,2050,2050,0
20231103,105300,23820460,2050,2050,2050,2050,0
20231103,105200,23820460,2050,2050,2050,2050,0
20231103,105100,23820460,2050,2050,2050,2050,173
20231103,105000,23465810,2050,2050,2050,2050,5827
20231103,104900,11520460,2045,2045,2045,2045,0
20231103,104800,11520460,2045,2045,2045,2045,0
20231103,104700,11520460,2045,2045,2045,2045,0
20231103,104600,11520460,2045,2045,2045,2045,0
20231103,104500,11520460,2045,2045,2045,2045,0
20231103,104400,11520460,2045,2045,2045,2045,0
20231103,104300,11520460,2045,2045,2045,2045,0
20231103,104200,11520460,2045,2045,2045,2045,0
20231103,104100,11520460,2045,2045,2045,2045,0
20231103,104000,11520460,2045,2045,2045,2045,0
20231103,103900,11520460,2045,2045,2045,2045,0
20231103,103800,11520460,2045,2045,2045,2045,0
20231103,103700,11520460,2045,2045,2045,2045,0
20231103,103600,11520460,2045,2045,2045,2045,0
20231103,103500,11520460,2045,2045,2045,2045,0
20231103,103400,11520460,2045,2045,2045,2045,0
20231103,103300,11520460,2045,2045,2045,2045,0
20231103,103200,11520460,2045,2045,2045,2045,0
20231103,103100,11520460,2045,2045,2045,2045,0
20231103,103000,11520460,2045,2045,2045,2045,0
20231103,102900,11520460,2045,2045,2045,2045,0
20231103,102800,11520460,2045,2045,2045,2045,0
20231103,102700,11520460,2045,2045,2045,2045,0
20231103,102600,11520460,2045,2045,2045,2045,0
20231103,102500,11520460,2045,2045,2045,2045,0
20231103,102400,11520460,2045,2045,2045,2045,0
20231103,102300,11520460,2045,2045,2045,2045,0
20231103,102200,11520460,2045,2045,2045,2045,0
20231103,102100,11520460,2045,2045,2045,2045,0
20231103,102000,11520460,2045,2045,2045,2045,0
20231103,101900,11520460,2045,2045,2045,2045,0
20231103,101800,11520460,2045,2045,2045,2045,0
20231103,101700,11520460,2045,2045,2045,2045,0
20231103,101600,11520460,2045,2045,2045,2045,0
20231103,101500,11520460,2045,2045,2045,2045,0
20231103,101400,11520460,2045,2045,2045,2045,0
20231103,101300,11520460,2045,2045,2045,2045,0
20231103,101200,11520460,2045,2045,2045,2045,0
20231103,101100,11520460,2045,2045,2045,2045,0
20231103,101000,11520460,2045,2045,2045,2045,0
20231103,100900,11520460,2045,2045,2045,2045,0
20231103,100800,11520460,2045,2045,2045,2045,0
20231103,100700,11520460,2045,2045,2045,2045,0
20231103,100600,11520460,2045,2045,2045,2045,0
20231103,100500,11520460,2045,2045,2045,2045,0
20231103,100400,11520460,2045,2045,2045,2045,0
20231103,100300,11520460,2045,2045,2045,2045,0
20231103,100200,11520460,2045,2045,2045,2045,0
20231103,100100,11520460,2045,2045,2045,2045,0
20231103,100000,11520460,2045,2045,2045,2045,0
20231103,095900,11520460,2045,2045,2045,2045,0
20231103,095800,11520460,2045,2045,2045,2045,0
20231103,095700,11520460,2045,2045,2045,2045,0
20231103,095600,11520460,2045,2045,2045,2045,0
20231103,095500,11520460,2045,2045,2045,2045,10
20231103,095400,11500010,2045,2045,2045,2045,0
20231103,095300,11500010,2045,2045,2045,2045,0
20231103,095200,11500010,2045,2045,2045,2045,0
20231103,095100,11500010,2045,2045,2045,2045,0
20231103,095000,11500010,2045,2045,2045,2045,0
20231103,094900,11500010,2045,2045,2045,2045,87
20231103,094800,11322095,2045,2045,2045,2045,468
20231103,094700,10365035,2045,2045,2045,2045,0
20231103,094600,10365035,2045,2045,2045,2045,532
20231103,094500,9277095,2045,2050,2050,2045,868
20231103,094400,7500035,2050,2050,2050,2050,124
20231103,094300,7245835,2050,2050,2050,2050,0
20231103,094200,7245835,2050,2050,2050,2050,5
20231103,094100,7235585,2045,2045,2045,2045,0
20231103,094000,7235585,2045,2045,2045,2045,19
20231103,093900,7196730,2050,2050,2050,2050,0
20231103,093800,7196730,2050,2050,2050,2050,0
20231103,093700,7196730,2050,2050,2050,2050,0
20231103,093600,7196730,2050,2050,2050,2050,0
20231103,093500,7196730,2050,2050,2050,2050,0
20231103,093400,7196730,2050,2050,2050,2050,0
20231103,093300,7196730,2050,2050,2050,2050,0
20231103,093200,7196730,2050,2050,2050,2050,0
20231103,093100,7196730,2050,2050,2050,2050,0
20231103,093000,7196730,2050,2050,2050,2050,0
20231103,092900,7196730,2050,2050,2050,2050,0
20231103,092800,7196730,2050,2050,2050,2050,30
20231103,092700,7135230,2050,2050,2050,2050,0
20231103,092600,7135230,2050,2050,2050,2050,0
20231103,092500,7135230,2050,2050,2050,2050,0
20231103,092400,7135230,2050,2050,2050,2050,0
20231103,092300,7135230,2050,2050,2050,2050,0
20231103,092200,7135230,2050,2050,2050,2050,0
20231103,092100,7135230,2050,2050,2050,2050,0
20231103,092000,7135230,2050,2050,2050,2050,0
20231103,091900,7135230,2050,2050,2050,2050,5
20231103,091800,7124980,2045,2045,2045,2045,1043
20231103,091700,4992045,2045,2050,2050,2045,902
20231103,091600,3145060,2050,2050,2050,2050,5
20231103,091500,3134810,2045,2045,2045,2045,1
20231103,091400,3132765,2050,2050,2050,2050,0
20231103,091300,3132765,2050,2050,2050,2050,5
20231103,091200,3122515,2045,2045,2045,2045,1
20231103,091100,3120470,2050,2050,2050,2050,0
20231103,091000,3120470,2050,2050,2050,2050,0
20231103,090900,3120470,2050,2050,2050,2050,0
20231103,090800,3120470,2050,2050,2050,2050,0
20231103,090700,3120470,2050,2050,2050,2050,0
20231103,090600,3120470,2050,2050,2050,2050,0
20231103,090500,3120470,2050,2050,2050,2050,5
20231103,090400,3110220,2045,2045,2045,2045,0
20231103,090300,3110220,2045,2045,2045,2045,0
20231103,090200,3110220,2045,2045,2045,2045,1466
20231103,090100,112250,2040,2040,2040,2040,0
20231103,090000,112250,2040,2050,2050,2040,55