KissMeData/457390/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,213200,36742325,2060,2060,2060,2060,209
20231110,213100,36742325,2060,2060,2060,2060,0
20231110,213000,36742325,2060,2060,2060,2060,0
20231110,212900,36742325,2060,2060,2060,2060,0
20231110,212800,36742325,2060,2060,2060,2060,0
20231110,212700,36742325,2060,2060,2060,2060,0
20231110,212600,36742325,2060,2060,2060,2060,0
20231110,212500,36742325,2060,2060,2060,2060,0
20231110,212400,36742325,2060,2060,2060,2060,0
20231110,212300,36742325,2060,2060,2060,2060,0
20231110,212200,36742325,2060,2060,2060,2060,0
20231110,212100,36742325,2060,2060,2060,2060,0
20231110,212000,36742325,2060,2060,2060,2060,0
20231110,211900,36742325,2060,2060,2060,2060,0
20231110,211800,36742325,2060,2060,2060,2060,0
20231110,211700,36742325,2060,2060,2060,2060,0
20231110,211600,36742325,2060,2060,2060,2060,0
20231110,211500,36742325,2060,2060,2060,2060,0
20231110,211400,36742325,2060,2060,2060,2060,0
20231110,211300,36742325,2060,2060,2060,2060,0
20231110,211200,36742325,2060,2060,2060,2060,0
20231110,211100,36742325,2060,2060,2060,2060,0
20231110,211000,36742325,2060,2060,2060,2060,0
20231110,210900,36742325,2060,2060,2060,2060,0
20231110,210800,36742325,2060,2060,2060,2060,0
20231110,210700,36742325,2060,2060,2060,2060,0
20231110,210600,36742325,2060,2060,2060,2060,0
20231110,210500,36742325,2060,2060,2060,2060,0
20231110,210400,36742325,2060,2060,2060,2060,0
20231110,210300,36742325,2060,2060,2060,2060,0
20231110,210200,36742325,2060,2060,2060,2060,209
20231110,210100,36742325,2060,2060,2060,2060,0
20231110,210000,36742325,2060,2060,2060,2060,0
20231110,205900,36742325,2060,2060,2060,2060,0
20231110,205800,36742325,2060,2060,2060,2060,0
20231110,205700,36742325,2060,2060,2060,2060,0
20231110,205600,36742325,2060,2060,2060,2060,0
20231110,205500,36742325,2060,2060,2060,2060,0
20231110,205400,36742325,2060,2060,2060,2060,0
20231110,205300,36742325,2060,2060,2060,2060,0
20231110,205200,36742325,2060,2060,2060,2060,0
20231110,205100,36742325,2060,2060,2060,2060,0
20231110,205000,36742325,2060,2060,2060,2060,0
20231110,204900,36742325,2060,2060,2060,2060,0
20231110,204800,36742325,2060,2060,2060,2060,0
20231110,204700,36742325,2060,2060,2060,2060,0
20231110,204600,36742325,2060,2060,2060,2060,0
20231110,204500,36742325,2060,2060,2060,2060,0
20231110,204400,36742325,2060,2060,2060,2060,0
20231110,204300,36742325,2060,2060,2060,2060,0
20231110,204200,36742325,2060,2060,2060,2060,0
20231110,204100,36742325,2060,2060,2060,2060,0
20231110,204000,36742325,2060,2060,2060,2060,0
20231110,203900,36742325,2060,2060,2060,2060,0
20231110,203800,36742325,2060,2060,2060,2060,0
20231110,203700,36742325,2060,2060,2060,2060,0
20231110,203600,36742325,2060,2060,2060,2060,0
20231110,203500,36742325,2060,2060,2060,2060,0
20231110,203400,36742325,2060,2060,2060,2060,0
20231110,203300,36742325,2060,2060,2060,2060,0
20231110,203200,36742325,2060,2060,2060,2060,209
20231110,203100,36742325,2060,2060,2060,2060,0
20231110,203000,36742325,2060,2060,2060,2060,0
20231110,202900,36742325,2060,2060,2060,2060,0
20231110,202800,36742325,2060,2060,2060,2060,0
20231110,202700,36742325,2060,2060,2060,2060,0
20231110,202600,36742325,2060,2060,2060,2060,0
20231110,202500,36742325,2060,2060,2060,2060,0
20231110,202400,36742325,2060,2060,2060,2060,0
20231110,202300,36742325,2060,2060,2060,2060,0
20231110,202200,36742325,2060,2060,2060,2060,0
20231110,202100,36742325,2060,2060,2060,2060,0
20231110,202000,36742325,2060,2060,2060,2060,0
20231110,201900,36742325,2060,2060,2060,2060,0
20231110,201800,36742325,2060,2060,2060,2060,0
20231110,201700,36742325,2060,2060,2060,2060,0
20231110,201600,36742325,2060,2060,2060,2060,0
20231110,201500,36742325,2060,2060,2060,2060,0
20231110,201400,36742325,2060,2060,2060,2060,0
20231110,201300,36742325,2060,2060,2060,2060,0
20231110,201200,36742325,2060,2060,2060,2060,0
20231110,201100,36742325,2060,2060,2060,2060,0
20231110,201000,36742325,2060,2060,2060,2060,0
20231110,200900,36742325,2060,2060,2060,2060,0
20231110,200800,36742325,2060,2060,2060,2060,0
20231110,200700,36742325,2060,2060,2060,2060,0
20231110,200600,36742325,2060,2060,2060,2060,0
20231110,200500,36742325,2060,2060,2060,2060,0
20231110,200400,36742325,2060,2060,2060,2060,0
20231110,200300,36742325,2060,2060,2060,2060,0
20231110,200200,36742325,2060,2060,2060,2060,209
20231110,200100,36742325,2060,2060,2060,2060,0
20231110,200000,36742325,2060,2060,2060,2060,0
20231110,195900,36742325,2060,2060,2060,2060,0
20231110,195800,36742325,2060,2060,2060,2060,0
20231110,195700,36742325,2060,2060,2060,2060,0
20231110,195600,36742325,2060,2060,2060,2060,0
20231110,195500,36742325,2060,2060,2060,2060,0
20231110,195400,36742325,2060,2060,2060,2060,0
20231110,195300,36742325,2060,2060,2060,2060,0
20231110,195200,36742325,2060,2060,2060,2060,0
20231110,195100,36742325,2060,2060,2060,2060,0
20231110,195000,36742325,2060,2060,2060,2060,0
20231110,194900,36742325,2060,2060,2060,2060,0
20231110,194800,36742325,2060,2060,2060,2060,0
20231110,194700,36742325,2060,2060,2060,2060,0
20231110,194600,36742325,2060,2060,2060,2060,0
20231110,194500,36742325,2060,2060,2060,2060,0
20231110,194400,36742325,2060,2060,2060,2060,0
20231110,194300,36742325,2060,2060,2060,2060,0
20231110,194200,36742325,2060,2060,2060,2060,0
20231110,194100,36742325,2060,2060,2060,2060,0
20231110,194000,36742325,2060,2060,2060,2060,0
20231110,193900,36742325,2060,2060,2060,2060,0
20231110,193800,36742325,2060,2060,2060,2060,0
20231110,193700,36742325,2060,2060,2060,2060,0
20231110,193600,36742325,2060,2060,2060,2060,0
20231110,193500,36742325,2060,2060,2060,2060,0
20231110,193400,36742325,2060,2060,2060,2060,0
20231110,193300,36742325,2060,2060,2060,2060,0
20231110,193200,36742325,2060,2060,2060,2060,209
20231110,193100,36742325,2060,2060,2060,2060,0
20231110,193000,36742325,2060,2060,2060,2060,0
20231110,192900,36742325,2060,2060,2060,2060,0
20231110,192800,36742325,2060,2060,2060,2060,0
20231110,192700,36742325,2060,2060,2060,2060,0
20231110,192600,36742325,2060,2060,2060,2060,0
20231110,192500,36742325,2060,2060,2060,2060,0
20231110,192400,36742325,2060,2060,2060,2060,0
20231110,192300,36742325,2060,2060,2060,2060,0
20231110,192200,36742325,2060,2060,2060,2060,0
20231110,192100,36742325,2060,2060,2060,2060,0
20231110,192000,36742325,2060,2060,2060,2060,0
20231110,191900,36742325,2060,2060,2060,2060,0
20231110,191800,36742325,2060,2060,2060,2060,0
20231110,191700,36742325,2060,2060,2060,2060,0
20231110,191600,36742325,2060,2060,2060,2060,0
20231110,191500,36742325,2060,2060,2060,2060,0
20231110,191400,36742325,2060,2060,2060,2060,0
20231110,191300,36742325,2060,2060,2060,2060,0
20231110,191200,36742325,2060,2060,2060,2060,0
20231110,191100,36742325,2060,2060,2060,2060,0
20231110,191000,36742325,2060,2060,2060,2060,0
20231110,190900,36742325,2060,2060,2060,2060,0
20231110,190800,36742325,2060,2060,2060,2060,0
20231110,190700,36742325,2060,2060,2060,2060,0
20231110,190600,36742325,2060,2060,2060,2060,0
20231110,190500,36742325,2060,2060,2060,2060,0
20231110,190400,36742325,2060,2060,2060,2060,0
20231110,190300,36742325,2060,2060,2060,2060,0
20231110,190200,36742325,2060,2060,2060,2060,209
20231110,190100,36742325,2060,2060,2060,2060,0
20231110,190000,36742325,2060,2060,2060,2060,0
20231110,185900,36742325,2060,2060,2060,2060,0
20231110,185800,36742325,2060,2060,2060,2060,0
20231110,185700,36742325,2060,2060,2060,2060,0
20231110,185600,36742325,2060,2060,2060,2060,0
20231110,185500,36742325,2060,2060,2060,2060,0
20231110,185400,36742325,2060,2060,2060,2060,0
20231110,185300,36742325,2060,2060,2060,2060,0
20231110,185200,36742325,2060,2060,2060,2060,0
20231110,185100,36742325,2060,2060,2060,2060,0
20231110,185000,36742325,2060,2060,2060,2060,0
20231110,184900,36742325,2060,2060,2060,2060,0
20231110,184800,36742325,2060,2060,2060,2060,0
20231110,184700,36742325,2060,2060,2060,2060,0
20231110,184600,36742325,2060,2060,2060,2060,0
20231110,184500,36742325,2060,2060,2060,2060,0
20231110,184400,36742325,2060,2060,2060,2060,0
20231110,184300,36742325,2060,2060,2060,2060,0
20231110,184200,36742325,2060,2060,2060,2060,0
20231110,184100,36742325,2060,2060,2060,2060,0
20231110,184000,36742325,2060,2060,2060,2060,0
20231110,183900,36742325,2060,2060,2060,2060,0
20231110,183800,36742325,2060,2060,2060,2060,0
20231110,183700,36742325,2060,2060,2060,2060,0
20231110,183600,36742325,2060,2060,2060,2060,0
20231110,183500,36742325,2060,2060,2060,2060,0
20231110,183400,36742325,2060,2060,2060,2060,0
20231110,183300,36742325,2060,2060,2060,2060,0
20231110,183200,36742325,2060,2060,2060,2060,209
20231110,183100,36742325,2060,2060,2060,2060,0
20231110,183000,36742325,2060,2060,2060,2060,0
20231110,182900,36742325,2060,2060,2060,2060,0
20231110,182800,36742325,2060,2060,2060,2060,0
20231110,182700,36742325,2060,2060,2060,2060,0
20231110,182600,36742325,2060,2060,2060,2060,0
20231110,182500,36742325,2060,2060,2060,2060,0
20231110,182400,36742325,2060,2060,2060,2060,0
20231110,182300,36742325,2060,2060,2060,2060,0
20231110,182200,36742325,2060,2060,2060,2060,0
20231110,182100,36742325,2060,2060,2060,2060,0
20231110,182000,36742325,2060,2060,2060,2060,0
20231110,181900,36742325,2060,2060,2060,2060,0
20231110,181800,36742325,2060,2060,2060,2060,0
20231110,181700,36742325,2060,2060,2060,2060,0
20231110,181600,36742325,2060,2060,2060,2060,0
20231110,181500,36742325,2060,2060,2060,2060,0
20231110,181400,36742325,2060,2060,2060,2060,0
20231110,181300,36742325,2060,2060,2060,2060,0
20231110,181200,36742325,2060,2060,2060,2060,0
20231110,181100,36742325,2060,2060,2060,2060,0
20231110,181000,36742325,2060,2060,2060,2060,0
20231110,180900,36742325,2060,2060,2060,2060,0
20231110,180800,36742325,2060,2060,2060,2060,0
20231110,180700,36742325,2060,2060,2060,2060,0
20231110,180600,36742325,2060,2060,2060,2060,0
20231110,180500,36742325,2060,2060,2060,2060,0
20231110,180400,36742325,2060,2060,2060,2060,0
20231110,180300,36742325,2060,2060,2060,2060,0
20231110,180200,36742325,2060,2060,2060,2060,209
20231110,180100,36742325,2060,2060,2060,2060,0
20231110,180000,36742325,2060,2060,2060,2060,0
20231110,175900,36742325,2060,2060,2060,2060,0
20231110,175800,36742325,2060,2060,2060,2060,0
20231110,175700,36742325,2060,2060,2060,2060,0
20231110,175600,36742325,2060,2060,2060,2060,0
20231110,175500,36742325,2060,2060,2060,2060,0
20231110,175400,36742325,2060,2060,2060,2060,0
20231110,175300,36742325,2060,2060,2060,2060,0
20231110,175200,36742325,2060,2060,2060,2060,0
20231110,175100,36742325,2060,2060,2060,2060,0
20231110,175000,36742325,2060,2060,2060,2060,0
20231110,174900,36742325,2060,2060,2060,2060,0
20231110,174800,36742325,2060,2060,2060,2060,0
20231110,174700,36742325,2060,2060,2060,2060,0
20231110,174600,36742325,2060,2060,2060,2060,0
20231110,174500,36742325,2060,2060,2060,2060,0
20231110,174400,36742325,2060,2060,2060,2060,0
20231110,174300,36742325,2060,2060,2060,2060,0
20231110,174200,36742325,2060,2060,2060,2060,0
20231110,174100,36742325,2060,2060,2060,2060,0
20231110,174000,36742325,2060,2060,2060,2060,0
20231110,173900,36742325,2060,2060,2060,2060,0
20231110,173800,36742325,2060,2060,2060,2060,0
20231110,173700,36742325,2060,2060,2060,2060,0
20231110,173600,36742325,2060,2060,2060,2060,0
20231110,173500,36742325,2060,2060,2060,2060,0
20231110,173400,36742325,2060,2060,2060,2060,0
20231110,173300,36742325,2060,2060,2060,2060,0
20231110,173200,36742325,2060,2060,2060,2060,209
20231110,173100,36742325,2060,2060,2060,2060,0
20231110,173000,36742325,2060,2060,2060,2060,0
20231110,172900,36742325,2060,2060,2060,2060,0
20231110,172800,36742325,2060,2060,2060,2060,0
20231110,172700,36742325,2060,2060,2060,2060,0
20231110,172600,36742325,2060,2060,2060,2060,0
20231110,172500,36742325,2060,2060,2060,2060,0
20231110,172400,36742325,2060,2060,2060,2060,0
20231110,172300,36742325,2060,2060,2060,2060,0
20231110,172200,36742325,2060,2060,2060,2060,0
20231110,172100,36742325,2060,2060,2060,2060,0
20231110,172000,36742325,2060,2060,2060,2060,0
20231110,171900,36742325,2060,2060,2060,2060,0
20231110,171800,36742325,2060,2060,2060,2060,0
20231110,171700,36742325,2060,2060,2060,2060,0
20231110,171600,36742325,2060,2060,2060,2060,0
20231110,171500,36742325,2060,2060,2060,2060,0
20231110,171400,36742325,2060,2060,2060,2060,0
20231110,171300,36742325,2060,2060,2060,2060,0
20231110,171200,36742325,2060,2060,2060,2060,0
20231110,171100,36742325,2060,2060,2060,2060,0
20231110,171000,36742325,2060,2060,2060,2060,0
20231110,170900,36742325,2060,2060,2060,2060,0
20231110,170800,36742325,2060,2060,2060,2060,0
20231110,170700,36742325,2060,2060,2060,2060,0
20231110,170600,36742325,2060,2060,2060,2060,0
20231110,170500,36742325,2060,2060,2060,2060,0
20231110,170400,36742325,2060,2060,2060,2060,0
20231110,170300,36742325,2060,2060,2060,2060,0
20231110,170200,36742325,2060,2060,2060,2060,209
20231110,170100,36742325,2060,2060,2060,2060,0
20231110,170000,36742325,2060,2060,2060,2060,0
20231110,165900,36742325,2060,2060,2060,2060,0
20231110,165800,36742325,2060,2060,2060,2060,0
20231110,165700,36742325,2060,2060,2060,2060,0
20231110,165600,36742325,2060,2060,2060,2060,0
20231110,165500,36742325,2060,2060,2060,2060,0
20231110,165400,36742325,2060,2060,2060,2060,0
20231110,165300,36742325,2060,2060,2060,2060,0
20231110,165200,36742325,2060,2060,2060,2060,0
20231110,165100,36742325,2060,2060,2060,2060,0
20231110,165000,36742325,2060,2060,2060,2060,0
20231110,164900,36742325,2060,2060,2060,2060,0
20231110,164800,36742325,2060,2060,2060,2060,0
20231110,164700,36742325,2060,2060,2060,2060,0
20231110,164600,36742325,2060,2060,2060,2060,0
20231110,164500,36742325,2060,2060,2060,2060,0
20231110,164400,36742325,2060,2060,2060,2060,0
20231110,164300,36742325,2060,2060,2060,2060,0
20231110,164200,36742325,2060,2060,2060,2060,0
20231110,164100,36742325,2060,2060,2060,2060,0
20231110,164000,36742325,2060,2060,2060,2060,0
20231110,163900,36742325,2060,2060,2060,2060,0
20231110,163800,36742325,2060,2060,2060,2060,0
20231110,163700,36742325,2060,2060,2060,2060,0
20231110,163600,36742325,2060,2060,2060,2060,0
20231110,163500,36742325,2060,2060,2060,2060,0
20231110,163400,36742325,2060,2060,2060,2060,0
20231110,163300,36742325,2060,2060,2060,2060,0
20231110,163200,36742325,2060,2060,2060,2060,209
20231110,163100,36742325,2060,2060,2060,2060,0
20231110,163000,36742325,2060,2060,2060,2060,0
20231110,162900,36742325,2060,2060,2060,2060,0
20231110,162800,36742325,2060,2060,2060,2060,0
20231110,162700,36742325,2060,2060,2060,2060,0
20231110,162600,36742325,2060,2060,2060,2060,0
20231110,162500,36742325,2060,2060,2060,2060,0
20231110,162400,36742325,2060,2060,2060,2060,0
20231110,162300,36742325,2060,2060,2060,2060,0
20231110,162200,36742325,2060,2060,2060,2060,0
20231110,162100,36742325,2060,2060,2060,2060,0
20231110,162000,36742325,2060,2060,2060,2060,0
20231110,161900,36742325,2060,2060,2060,2060,0
20231110,161800,36742325,2060,2060,2060,2060,0
20231110,161700,36742325,2060,2060,2060,2060,0
20231110,161600,36742325,2060,2060,2060,2060,0
20231110,161500,36742325,2060,2060,2060,2060,0
20231110,161400,36742325,2060,2060,2060,2060,0
20231110,161300,36742325,2060,2060,2060,2060,0
20231110,161200,36742325,2060,2060,2060,2060,0
20231110,161100,36742325,2060,2060,2060,2060,0
20231110,161000,36742325,2060,2060,2060,2060,0
20231110,160900,36742325,2060,2060,2060,2060,0
20231110,160800,36742325,2060,2060,2060,2060,0
20231110,160700,36742325,2060,2060,2060,2060,0
20231110,160600,36742325,2060,2060,2060,2060,0
20231110,160500,36742325,2060,2060,2060,2060,0
20231110,160400,36742325,2060,2060,2060,2060,0
20231110,160300,36742325,2060,2060,2060,2060,0
20231110,160200,36742325,2060,2060,2060,2060,209
20231110,160100,36742325,2060,2060,2060,2060,0
20231110,160000,36742325,2060,2060,2060,2060,0
20231110,155900,36742325,2060,2060,2060,2060,0
20231110,155800,36742325,2060,2060,2060,2060,0
20231110,155700,36742325,2060,2060,2060,2060,0
20231110,155600,36742325,2060,2060,2060,2060,0
20231110,155500,36742325,2060,2060,2060,2060,0
20231110,155400,36742325,2060,2060,2060,2060,0
20231110,155300,36742325,2060,2060,2060,2060,0
20231110,155200,36742325,2060,2060,2060,2060,0
20231110,155100,36742325,2060,2060,2060,2060,0
20231110,155000,36742325,2060,2060,2060,2060,0
20231110,154900,36742325,2060,2060,2060,2060,0
20231110,154800,36742325,2060,2060,2060,2060,0
20231110,154700,36742325,2060,2060,2060,2060,0
20231110,154600,36742325,2060,2060,2060,2060,0
20231110,154500,36742325,2060,2060,2060,2060,0
20231110,154400,36742325,2060,2060,2060,2060,0
20231110,154300,36742325,2060,2060,2060,2060,0
20231110,154200,36742325,2060,2060,2060,2060,0
20231110,154100,36742325,2060,2060,2060,2060,0
20231110,154000,36742325,2060,2060,2060,2060,0
20231110,153900,36742325,2060,2060,2060,2060,0
20231110,153800,36742325,2060,2060,2060,2060,0
20231110,153700,36742325,2060,2060,2060,2060,0
20231110,153600,36742325,2060,2060,2060,2060,0
20231110,153500,36742325,2060,2060,2060,2060,0
20231110,153400,36742325,2060,2060,2060,2060,0
20231110,153300,36742325,2060,2060,2060,2060,0
20231110,153200,36742325,2060,2060,2060,2060,209
20231110,153100,36742325,2060,2060,2060,2060,0
20231110,153000,36742325,2060,2060,2060,2060,209
20231110,152900,36311785,2065,2065,2065,2065,0
20231110,152800,36311785,2065,2065,2065,2065,0
20231110,152700,36311785,2065,2065,2065,2065,0
20231110,152600,36311785,2065,2065,2065,2065,0
20231110,152500,36311785,2065,2065,2065,2065,0
20231110,152400,36311785,2065,2065,2065,2065,0
20231110,152300,36311785,2065,2065,2065,2065,0
20231110,152200,36311785,2065,2065,2065,2065,0
20231110,152100,36311785,2065,2065,2065,2065,0
20231110,152000,36311785,2065,2065,2065,2065,0
20231110,151900,36311785,2065,2065,2065,2065,0
20231110,151800,36311785,2065,2065,2065,2065,0
20231110,151700,36311785,2065,2065,2065,2065,0
20231110,151600,36311785,2065,2065,2065,2065,0
20231110,151500,36311785,2065,2065,2065,2065,0
20231110,151400,36311785,2065,2065,2065,2065,0
20231110,151300,36311785,2065,2065,2065,2065,0
20231110,151200,36311785,2065,2065,2065,2065,0
20231110,151100,36311785,2065,2065,2065,2065,0
20231110,151000,36311785,2065,2065,2065,2065,0
20231110,150900,36311785,2065,2065,2065,2065,0
20231110,150800,36311785,2065,2065,2065,2065,0
20231110,150700,36311785,2065,2065,2065,2065,0
20231110,150600,36311785,2065,2065,2065,2065,0
20231110,150500,36311785,2065,2065,2065,2065,272
20231110,150400,35750105,2065,2060,2065,2060,15
20231110,150300,35719180,2065,2065,2065,2065,0
20231110,150200,35719180,2065,2065,2065,2065,0
20231110,150100,35719180,2065,2065,2065,2065,0
20231110,150000,35719180,2065,2065,2065,2065,0
20231110,145900,35719180,2065,2065,2065,2065,0
20231110,145800,35719180,2065,2065,2065,2065,0
20231110,145700,35719180,2065,2065,2065,2065,0
20231110,145600,35719180,2065,2065,2065,2065,0
20231110,145500,35719180,2065,2065,2065,2065,0
20231110,145400,35719180,2065,2065,2065,2065,0
20231110,145300,35719180,2065,2065,2065,2065,0
20231110,145200,35719180,2065,2065,2065,2065,0
20231110,145100,35719180,2065,2065,2065,2065,0
20231110,145000,35719180,2065,2065,2065,2065,0
20231110,144900,35719180,2065,2065,2065,2065,5
20231110,144800,35708855,2060,2060,2060,2060,0
20231110,144700,35708855,2060,2060,2060,2060,1
20231110,144600,35706795,2065,2065,2065,2065,0
20231110,144500,35706795,2065,2065,2065,2065,0
20231110,144400,35706795,2065,2065,2065,2065,0
20231110,144300,35706795,2065,2065,2065,2065,0
20231110,144200,35706795,2065,2065,2065,2065,0
20231110,144100,35706795,2065,2065,2065,2065,0
20231110,144000,35706795,2065,2065,2065,2065,0
20231110,143900,35706795,2065,2065,2065,2065,0
20231110,143800,35706795,2065,2065,2065,2065,0
20231110,143700,35706795,2065,2065,2065,2065,0
20231110,143600,35706795,2065,2065,2065,2065,0
20231110,143500,35706795,2065,2065,2065,2065,0
20231110,143400,35706795,2065,2065,2065,2065,0
20231110,143300,35706795,2065,2065,2065,2065,0
20231110,143200,35706795,2065,2065,2065,2065,0
20231110,143100,35706795,2065,2065,2065,2065,0
20231110,143000,35706795,2065,2065,2065,2065,0
20231110,142900,35706795,2065,2065,2065,2065,0
20231110,142800,35706795,2065,2065,2065,2065,0
20231110,142700,35706795,2065,2065,2065,2065,0
20231110,142600,35706795,2065,2065,2065,2065,0
20231110,142500,35706795,2065,2065,2065,2065,0
20231110,142400,35706795,2065,2065,2065,2065,0
20231110,142300,35706795,2065,2065,2065,2065,0
20231110,142200,35706795,2065,2065,2065,2065,0
20231110,142100,35706795,2065,2065,2065,2065,0
20231110,142000,35706795,2065,2065,2065,2065,0
20231110,141900,35706795,2065,2065,2065,2065,0
20231110,141800,35706795,2065,2065,2065,2065,0
20231110,141700,35706795,2065,2065,2065,2065,0
20231110,141600,35706795,2065,2065,2065,2065,0
20231110,141500,35706795,2065,2065,2065,2065,0
20231110,141400,35706795,2065,2065,2065,2065,5
20231110,141300,35696470,2060,2060,2060,2060,0
20231110,141200,35696470,2060,2060,2060,2060,0
20231110,141100,35696470,2060,2060,2060,2060,33
20231110,141000,35628490,2060,2060,2060,2060,0
20231110,140900,35628490,2060,2060,2060,2060,0
20231110,140800,35628490,2060,2060,2060,2060,220
20231110,140700,35175290,2065,2065,2065,2065,0
20231110,140600,35175290,2065,2065,2065,2065,0
20231110,140500,35175290,2065,2065,2065,2065,0
20231110,140400,35175290,2065,2065,2065,2065,5
20231110,140300,35164965,2060,2060,2060,2060,0
20231110,140200,35164965,2060,2060,2060,2060,1
20231110,140100,35162905,2065,2065,2065,2065,0
20231110,140000,35162905,2065,2065,2065,2065,5
20231110,135900,35152580,2060,2060,2060,2060,0
20231110,135800,35152580,2060,2060,2060,2060,0
20231110,135700,35152580,2060,2060,2060,2060,0
20231110,135600,35152580,2060,2060,2060,2060,0
20231110,135500,35152580,2060,2060,2060,2060,0
20231110,135400,35152580,2060,2060,2060,2060,0
20231110,135300,35152580,2060,2060,2060,2060,0
20231110,135200,35152580,2060,2060,2060,2060,0
20231110,135100,35152580,2060,2060,2060,2060,0
20231110,135000,35152580,2060,2060,2060,2060,0
20231110,134900,35152580,2060,2060,2060,2060,0
20231110,134800,35152580,2060,2060,2060,2060,0
20231110,134700,35152580,2060,2060,2060,2060,0
20231110,134600,35152580,2060,2060,2060,2060,100
20231110,134500,34946580,2060,2060,2060,2060,10
20231110,134400,34925980,2065,2065,2065,2065,0
20231110,134300,34925980,2065,2065,2065,2065,0
20231110,134200,34925980,2065,2065,2065,2065,0
20231110,134100,34925980,2065,2065,2065,2065,0
20231110,134000,34925980,2065,2065,2065,2065,0
20231110,133900,34925980,2065,2065,2065,2065,0
20231110,133800,34925980,2065,2065,2065,2065,0
20231110,133700,34925980,2065,2065,2065,2065,0
20231110,133600,34925980,2065,2065,2065,2065,0
20231110,133500,34925980,2065,2065,2065,2065,0
20231110,133400,34925980,2065,2065,2065,2065,0
20231110,133300,34925980,2065,2065,2065,2065,0
20231110,133200,34925980,2065,2065,2065,2065,0
20231110,133100,34925980,2065,2065,2065,2065,0
20231110,133000,34925980,2065,2065,2065,2065,0
20231110,132900,34925980,2065,2065,2065,2065,0
20231110,132800,34925980,2065,2065,2065,2065,0
20231110,132700,34925980,2065,2065,2065,2065,0
20231110,132600,34925980,2065,2065,2065,2065,0
20231110,132500,34925980,2065,2065,2065,2065,0
20231110,132400,34925980,2065,2065,2065,2065,0
20231110,132300,34925980,2065,2065,2065,2065,0
20231110,132200,34925980,2065,2065,2065,2065,0
20231110,132100,34925980,2065,2065,2065,2065,0
20231110,132000,34925980,2065,2065,2065,2065,0
20231110,131900,34925980,2065,2065,2065,2065,0
20231110,131800,34925980,2065,2065,2065,2065,0
20231110,131700,34925980,2065,2065,2065,2065,0
20231110,131600,34925980,2065,2065,2065,2065,0
20231110,131500,34925980,2065,2065,2065,2065,0
20231110,131400,34925980,2065,2065,2065,2065,0
20231110,131300,34925980,2065,2065,2065,2065,9
20231110,131200,34907395,2065,2065,2065,2065,0
20231110,131100,34907395,2065,2065,2065,2065,0
20231110,131000,34907395,2065,2065,2065,2065,0
20231110,130900,34907395,2065,2065,2065,2065,0
20231110,130800,34907395,2065,2065,2065,2065,0
20231110,130700,34907395,2065,2065,2065,2065,0
20231110,130600,34907395,2065,2065,2065,2065,0
20231110,130500,34907395,2065,2065,2065,2065,0
20231110,130400,34907395,2065,2065,2065,2065,0
20231110,130300,34907395,2065,2065,2065,2065,0
20231110,130200,34907395,2065,2065,2065,2065,0
20231110,130100,34907395,2065,2065,2065,2065,0
20231110,130000,34907395,2065,2065,2065,2065,0
20231110,125900,34907395,2065,2065,2065,2065,0
20231110,125800,34907395,2065,2065,2065,2065,0
20231110,125700,34907395,2065,2065,2065,2065,0
20231110,125600,34907395,2065,2065,2065,2065,5
20231110,125500,34897070,2065,2065,2065,2065,0
20231110,125400,34897070,2065,2065,2065,2065,0
20231110,125300,34897070,2065,2065,2065,2065,0
20231110,125200,34897070,2065,2065,2065,2065,0
20231110,125100,34897070,2065,2065,2065,2065,0
20231110,125000,34897070,2065,2065,2065,2065,0
20231110,124900,34897070,2065,2065,2065,2065,0
20231110,124800,34897070,2065,2065,2065,2065,0
20231110,124700,34897070,2065,2065,2065,2065,0
20231110,124600,34897070,2065,2065,2065,2065,0
20231110,124500,34897070,2065,2065,2065,2065,0
20231110,124400,34897070,2065,2065,2065,2065,0
20231110,124300,34897070,2065,2065,2065,2065,0
20231110,124200,34897070,2065,2065,2065,2065,0
20231110,124100,34897070,2065,2065,2065,2065,5
20231110,124000,34886745,2055,2055,2055,2055,0
20231110,123900,34886745,2055,2055,2055,2055,0
20231110,123800,34886745,2055,2055,2055,2055,0
20231110,123700,34886745,2055,2055,2055,2055,0
20231110,123600,34886745,2055,2055,2055,2055,0
20231110,123500,34886745,2055,2055,2055,2055,0
20231110,123400,34886745,2055,2055,2055,2055,0
20231110,123300,34886745,2055,2055,2055,2055,0
20231110,123200,34886745,2055,2055,2055,2055,0
20231110,123100,34886745,2055,2055,2055,2055,0
20231110,123000,34886745,2055,2055,2055,2055,0
20231110,122900,34886745,2055,2055,2055,2055,0
20231110,122800,34886745,2055,2055,2055,2055,0
20231110,122700,34886745,2055,2055,2055,2055,0
20231110,122600,34886745,2055,2055,2055,2055,0
20231110,122500,34886745,2055,2055,2055,2055,0
20231110,122400,34886745,2055,2055,2055,2055,0
20231110,122300,34886745,2055,2055,2055,2055,0
20231110,122200,34886745,2055,2055,2055,2055,0
20231110,122100,34886745,2055,2055,2055,2055,0
20231110,122000,34886745,2055,2055,2055,2055,0
20231110,121900,34886745,2055,2055,2055,2055,0
20231110,121800,34886745,2055,2055,2055,2055,0
20231110,121700,34886745,2055,2055,2055,2055,0
20231110,121600,34886745,2055,2055,2055,2055,0
20231110,121500,34886745,2055,2055,2055,2055,0
20231110,121400,34886745,2055,2055,2055,2055,0
20231110,121300,34886745,2055,2055,2055,2055,0
20231110,121200,34886745,2055,2055,2055,2055,0
20231110,121100,34886745,2055,2055,2055,2055,0
20231110,121000,34886745,2055,2055,2055,2055,0
20231110,120900,34886745,2055,2055,2055,2055,0
20231110,120800,34886745,2055,2055,2055,2055,0
20231110,120700,34886745,2055,2055,2055,2055,0
20231110,120600,34886745,2055,2055,2055,2055,0
20231110,120500,34886745,2055,2055,2055,2055,0
20231110,120400,34886745,2055,2055,2055,2055,0
20231110,120300,34886745,2055,2055,2055,2055,0
20231110,120200,34886745,2055,2055,2055,2055,0
20231110,120100,34886745,2055,2055,2055,2055,0
20231110,120000,34886745,2055,2055,2055,2055,0
20231110,115900,34886745,2055,2055,2055,2055,0
20231110,115800,34886745,2055,2055,2055,2055,0
20231110,115700,34886745,2055,2055,2055,2055,0
20231110,115600,34886745,2055,2055,2055,2055,0
20231110,115500,34886745,2055,2055,2055,2055,0
20231110,115400,34886745,2055,2055,2055,2055,0
20231110,115300,34886745,2055,2055,2055,2055,0
20231110,115200,34886745,2055,2055,2055,2055,0
20231110,115100,34886745,2055,2055,2055,2055,0
20231110,115000,34886745,2055,2055,2055,2055,5402
20231110,114900,23785635,2055,2055,2055,2055,0
20231110,114800,23785635,2055,2055,2055,2055,0
20231110,114700,23785635,2055,2055,2055,2055,0
20231110,114600,23785635,2055,2055,2055,2055,0
20231110,114500,23785635,2055,2055,2055,2055,0
20231110,114400,23785635,2055,2055,2055,2055,0
20231110,114300,23785635,2055,2055,2055,2055,0
20231110,114200,23785635,2055,2055,2055,2055,1000
20231110,114100,21730635,2055,2055,2055,2055,0
20231110,114000,21730635,2055,2055,2055,2055,0
20231110,113900,21730635,2055,2055,2055,2055,0
20231110,113800,21730635,2055,2055,2055,2055,0
20231110,113700,21730635,2055,2055,2055,2055,11
20231110,113600,21708030,2055,2055,2055,2055,0
20231110,113500,21708030,2055,2055,2055,2055,0
20231110,113400,21708030,2055,2055,2055,2055,0
20231110,113300,21708030,2055,2055,2055,2055,0
20231110,113200,21708030,2055,2055,2055,2055,0
20231110,113100,21708030,2055,2055,2055,2055,0
20231110,113000,21708030,2055,2055,2055,2055,10
20231110,112900,21687480,2055,2055,2055,2055,0
20231110,112800,21687480,2055,2055,2055,2055,0
20231110,112700,21687480,2055,2055,2055,2055,0
20231110,112600,21687480,2055,2055,2055,2055,0
20231110,112500,21687480,2055,2055,2055,2055,0
20231110,112400,21687480,2055,2055,2055,2055,0
20231110,112300,21687480,2055,2055,2055,2055,0
20231110,112200,21687480,2055,2055,2055,2055,0
20231110,112100,21687480,2055,2055,2055,2055,0
20231110,112000,21687480,2055,2055,2055,2055,0
20231110,111900,21687480,2055,2055,2055,2055,0
20231110,111800,21687480,2055,2055,2055,2055,21
20231110,111700,21644325,2055,2055,2055,2055,3010
20231110,111600,15458775,2065,2065,2065,2065,0
20231110,111500,15458775,2065,2065,2065,2065,0
20231110,111400,15458775,2065,2065,2065,2065,0
20231110,111300,15458775,2065,2065,2065,2065,0
20231110,111200,15458775,2065,2065,2065,2065,0
20231110,111100,15458775,2065,2065,2065,2065,0
20231110,111000,15458775,2065,2065,2065,2065,0
20231110,110900,15458775,2065,2065,2065,2065,0
20231110,110800,15458775,2065,2065,2065,2065,0
20231110,110700,15458775,2065,2065,2065,2065,0
20231110,110600,15458775,2065,2065,2065,2065,0
20231110,110500,15458775,2065,2065,2065,2065,0
20231110,110400,15458775,2065,2065,2065,2065,0
20231110,110300,15458775,2065,2065,2065,2065,0
20231110,110200,15458775,2065,2065,2065,2065,0
20231110,110100,15458775,2065,2065,2065,2065,0
20231110,110000,15458775,2065,2065,2065,2065,0
20231110,105900,15458775,2065,2065,2065,2065,0
20231110,105800,15458775,2065,2065,2065,2065,0
20231110,105700,15458775,2065,2065,2065,2065,0
20231110,105600,15458775,2065,2065,2065,2065,0
20231110,105500,15458775,2065,2065,2065,2065,0
20231110,105400,15458775,2065,2065,2065,2065,0
20231110,105300,15458775,2065,2065,2065,2065,0
20231110,105200,15458775,2065,2065,2065,2065,0
20231110,105100,15458775,2065,2065,2065,2065,0
20231110,105000,15458775,2065,2065,2065,2065,0
20231110,104900,15458775,2065,2065,2065,2065,0
20231110,104800,15458775,2065,2065,2065,2065,0
20231110,104700,15458775,2065,2065,2065,2065,0
20231110,104600,15458775,2065,2065,2065,2065,0
20231110,104500,15458775,2065,2065,2065,2065,5
20231110,104400,15448450,2055,2055,2055,2055,0
20231110,104300,15448450,2055,2055,2055,2055,3
20231110,104200,15442285,2060,2060,2060,2060,3
20231110,104100,15436105,2060,2060,2060,2060,0
20231110,104000,15436105,2060,2060,2060,2060,0
20231110,103900,15436105,2060,2060,2060,2060,0
20231110,103800,15436105,2060,2060,2060,2060,0
20231110,103700,15436105,2060,2060,2060,2060,0
20231110,103600,15436105,2060,2060,2060,2060,20
20231110,103500,15394905,2060,2060,2060,2060,0
20231110,103400,15394905,2060,2060,2060,2060,0
20231110,103300,15394905,2060,2060,2060,2060,0
20231110,103200,15394905,2060,2060,2060,2060,0
20231110,103100,15394905,2060,2060,2060,2060,0
20231110,103000,15394905,2060,2060,2060,2060,0
20231110,102900,15394905,2060,2060,2060,2060,0
20231110,102800,15394905,2060,2060,2060,2060,0
20231110,102700,15394905,2060,2060,2060,2060,7
20231110,102600,15380485,2065,2065,2065,2065,0
20231110,102500,15380485,2065,2065,2065,2065,0
20231110,102400,15380485,2065,2065,2065,2065,0
20231110,102300,15380485,2065,2065,2065,2065,0
20231110,102200,15380485,2065,2065,2065,2065,0
20231110,102100,15380485,2065,2065,2065,2065,0
20231110,102000,15380485,2065,2065,2065,2065,0
20231110,101900,15380485,2065,2065,2065,2065,0
20231110,101800,15380485,2065,2065,2065,2065,0
20231110,101700,15380485,2065,2065,2065,2065,0
20231110,101600,15380485,2065,2065,2065,2065,0
20231110,101500,15380485,2065,2065,2065,2065,0
20231110,101400,15380485,2065,2065,2065,2065,0
20231110,101300,15380485,2065,2065,2065,2065,0
20231110,101200,15380485,2065,2065,2065,2065,5
20231110,101100,15370160,2060,2065,2065,2060,6
20231110,101000,15357785,2060,2060,2060,2060,0
20231110,100900,15357785,2060,2060,2060,2060,0
20231110,100800,15357785,2060,2060,2060,2060,0
20231110,100700,15357785,2060,2060,2060,2060,90
20231110,100600,15172385,2060,2060,2060,2060,4
20231110,100500,15164145,2060,2060,2060,2060,394
20231110,100400,14352505,2065,2065,2065,2065,0
20231110,100300,14352505,2065,2065,2065,2065,0
20231110,100200,14352505,2065,2065,2065,2065,100
20231110,100100,14146005,2065,2065,2065,2065,100
20231110,100000,13939505,2065,2065,2065,2065,0
20231110,095900,13939505,2065,2065,2065,2065,0
20231110,095800,13939505,2065,2065,2065,2065,0
20231110,095700,13939505,2065,2065,2065,2065,0
20231110,095600,13939505,2065,2065,2065,2065,0
20231110,095500,13939505,2065,2065,2065,2065,5
20231110,095400,13929180,2060,2060,2060,2060,4803
20231110,095300,4035000,2065,2065,2065,2065,3
20231110,095200,4028805,2065,2065,2065,2065,1
20231110,095100,4026740,2060,2060,2060,2060,0
20231110,095000,4026740,2060,2060,2060,2060,0
20231110,094900,4026740,2060,2060,2060,2060,0
20231110,094800,4026740,2060,2060,2060,2060,0
20231110,094700,4026740,2060,2060,2060,2060,0
20231110,094600,4026740,2060,2060,2060,2060,0
20231110,094500,4026740,2060,2060,2060,2060,0
20231110,094400,4026740,2060,2060,2060,2060,0
20231110,094300,4026740,2060,2060,2060,2060,0
20231110,094200,4026740,2060,2060,2060,2060,10
20231110,094100,4006140,2060,2060,2060,2060,0
20231110,094000,4006140,2060,2060,2060,2060,0
20231110,093900,4006140,2060,2060,2060,2060,0
20231110,093800,4006140,2060,2060,2060,2060,0
20231110,093700,4006140,2060,2060,2060,2060,0
20231110,093600,4006140,2060,2060,2060,2060,4
20231110,093500,3997900,2065,2065,2065,2065,0
20231110,093400,3997900,2065,2065,2065,2065,0
20231110,093300,3997900,2065,2065,2065,2065,0
20231110,093200,3997900,2065,2065,2065,2065,20
20231110,093100,3956600,2060,2060,2060,2060,0
20231110,093000,3956600,2060,2060,2060,2060,0
20231110,092900,3956600,2060,2060,2060,2060,0
20231110,092800,3956600,2060,2060,2060,2060,0
20231110,092700,3956600,2060,2060,2060,2060,0
20231110,092600,3956600,2060,2060,2060,2060,0
20231110,092500,3956600,2060,2060,2060,2060,0
20231110,092400,3956600,2060,2060,2060,2060,0
20231110,092300,3956600,2060,2060,2060,2060,0
20231110,092200,3956600,2060,2060,2060,2060,1
20231110,092100,3954540,2060,2060,2060,2060,0
20231110,092000,3954540,2060,2060,2060,2060,0
20231110,091900,3954540,2060,2060,2060,2060,0
20231110,091800,3954540,2060,2060,2060,2060,0
20231110,091700,3954540,2060,2060,2060,2060,0
20231110,091600,3954540,2060,2060,2060,2060,0
20231110,091500,3954540,2060,2060,2060,2060,80
20231110,091400,3789740,2065,2065,2065,2065,0
20231110,091300,3789740,2065,2065,2065,2065,0
20231110,091200,3789740,2065,2065,2065,2065,240
20231110,091100,3294140,2070,2070,2070,2070,5
20231110,091000,3283790,2070,2070,2070,2070,0
20231110,090900,3283790,2070,2070,2070,2070,5
20231110,090800,3273440,2065,2065,2065,2065,0
20231110,090700,3273440,2065,2065,2065,2065,0
20231110,090600,3273440,2065,2065,2065,2065,10
20231110,090500,3252790,2070,2070,2070,2070,0
20231110,090400,3252790,2070,2070,2070,2070,0
20231110,090300,3252790,2070,2070,2070,2070,5
20231110,090200,3242440,2060,2060,2060,2060,0
20231110,090100,3242440,2060,2060,2060,2060,1574
20231110,090000,0,2060,2060,2060,2060,0