KissMeData/457390/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,212400,7647320,2070,2070,2070,2070,13
20231116,212300,7647320,2070,2070,2070,2070,0
20231116,212200,7647320,2070,2070,2070,2070,0
20231116,212100,7647320,2070,2070,2070,2070,0
20231116,212000,7647320,2070,2070,2070,2070,0
20231116,211900,7647320,2070,2070,2070,2070,0
20231116,211800,7647320,2070,2070,2070,2070,0
20231116,211700,7647320,2070,2070,2070,2070,0
20231116,211600,7647320,2070,2070,2070,2070,0
20231116,211500,7647320,2070,2070,2070,2070,0
20231116,211400,7647320,2070,2070,2070,2070,0
20231116,211300,7647320,2070,2070,2070,2070,0
20231116,211200,7647320,2070,2070,2070,2070,0
20231116,211100,7647320,2070,2070,2070,2070,0
20231116,211000,7647320,2070,2070,2070,2070,0
20231116,210900,7647320,2070,2070,2070,2070,0
20231116,210800,7647320,2070,2070,2070,2070,0
20231116,210700,7647320,2070,2070,2070,2070,0
20231116,210600,7647320,2070,2070,2070,2070,0
20231116,210500,7647320,2070,2070,2070,2070,0
20231116,210400,7647320,2070,2070,2070,2070,0
20231116,210300,7647320,2070,2070,2070,2070,0
20231116,210200,7647320,2070,2070,2070,2070,0
20231116,210100,7647320,2070,2070,2070,2070,0
20231116,210000,7647320,2070,2070,2070,2070,0
20231116,205900,7647320,2070,2070,2070,2070,0
20231116,205800,7647320,2070,2070,2070,2070,0
20231116,205700,7647320,2070,2070,2070,2070,0
20231116,205600,7647320,2070,2070,2070,2070,0
20231116,205500,7647320,2070,2070,2070,2070,0
20231116,205400,7647320,2070,2070,2070,2070,13
20231116,205300,7647320,2070,2070,2070,2070,0
20231116,205200,7647320,2070,2070,2070,2070,0
20231116,205100,7647320,2070,2070,2070,2070,0
20231116,205000,7647320,2070,2070,2070,2070,0
20231116,204900,7647320,2070,2070,2070,2070,0
20231116,204800,7647320,2070,2070,2070,2070,0
20231116,204700,7647320,2070,2070,2070,2070,0
20231116,204600,7647320,2070,2070,2070,2070,0
20231116,204500,7647320,2070,2070,2070,2070,0
20231116,204400,7647320,2070,2070,2070,2070,0
20231116,204300,7647320,2070,2070,2070,2070,0
20231116,204200,7647320,2070,2070,2070,2070,0
20231116,204100,7647320,2070,2070,2070,2070,0
20231116,204000,7647320,2070,2070,2070,2070,0
20231116,203900,7647320,2070,2070,2070,2070,0
20231116,203800,7647320,2070,2070,2070,2070,0
20231116,203700,7647320,2070,2070,2070,2070,0
20231116,203600,7647320,2070,2070,2070,2070,0
20231116,203500,7647320,2070,2070,2070,2070,0
20231116,203400,7647320,2070,2070,2070,2070,0
20231116,203300,7647320,2070,2070,2070,2070,0
20231116,203200,7647320,2070,2070,2070,2070,0
20231116,203100,7647320,2070,2070,2070,2070,0
20231116,203000,7647320,2070,2070,2070,2070,0
20231116,202900,7647320,2070,2070,2070,2070,0
20231116,202800,7647320,2070,2070,2070,2070,0
20231116,202700,7647320,2070,2070,2070,2070,0
20231116,202600,7647320,2070,2070,2070,2070,0
20231116,202500,7647320,2070,2070,2070,2070,0
20231116,202400,7647320,2070,2070,2070,2070,13
20231116,202300,7647320,2070,2070,2070,2070,0
20231116,202200,7647320,2070,2070,2070,2070,0
20231116,202100,7647320,2070,2070,2070,2070,0
20231116,202000,7647320,2070,2070,2070,2070,0
20231116,201900,7647320,2070,2070,2070,2070,0
20231116,201800,7647320,2070,2070,2070,2070,0
20231116,201700,7647320,2070,2070,2070,2070,0
20231116,201600,7647320,2070,2070,2070,2070,0
20231116,201500,7647320,2070,2070,2070,2070,0
20231116,201400,7647320,2070,2070,2070,2070,0
20231116,201300,7647320,2070,2070,2070,2070,0
20231116,201200,7647320,2070,2070,2070,2070,0
20231116,201100,7647320,2070,2070,2070,2070,0
20231116,201000,7647320,2070,2070,2070,2070,0
20231116,200900,7647320,2070,2070,2070,2070,0
20231116,200800,7647320,2070,2070,2070,2070,0
20231116,200700,7647320,2070,2070,2070,2070,0
20231116,200600,7647320,2070,2070,2070,2070,0
20231116,200500,7647320,2070,2070,2070,2070,0
20231116,200400,7647320,2070,2070,2070,2070,0
20231116,200300,7647320,2070,2070,2070,2070,0
20231116,200200,7647320,2070,2070,2070,2070,0
20231116,200100,7647320,2070,2070,2070,2070,0
20231116,200000,7647320,2070,2070,2070,2070,0
20231116,195900,7647320,2070,2070,2070,2070,0
20231116,195800,7647320,2070,2070,2070,2070,0
20231116,195700,7647320,2070,2070,2070,2070,0
20231116,195600,7647320,2070,2070,2070,2070,0
20231116,195500,7647320,2070,2070,2070,2070,0
20231116,195400,7647320,2070,2070,2070,2070,13
20231116,195300,7647320,2070,2070,2070,2070,0
20231116,195200,7647320,2070,2070,2070,2070,0
20231116,195100,7647320,2070,2070,2070,2070,0
20231116,195000,7647320,2070,2070,2070,2070,0
20231116,194900,7647320,2070,2070,2070,2070,0
20231116,194800,7647320,2070,2070,2070,2070,0
20231116,194700,7647320,2070,2070,2070,2070,0
20231116,194600,7647320,2070,2070,2070,2070,0
20231116,194500,7647320,2070,2070,2070,2070,0
20231116,194400,7647320,2070,2070,2070,2070,0
20231116,194300,7647320,2070,2070,2070,2070,0
20231116,194200,7647320,2070,2070,2070,2070,0
20231116,194100,7647320,2070,2070,2070,2070,0
20231116,194000,7647320,2070,2070,2070,2070,0
20231116,193900,7647320,2070,2070,2070,2070,0
20231116,193800,7647320,2070,2070,2070,2070,0
20231116,193700,7647320,2070,2070,2070,2070,0
20231116,193600,7647320,2070,2070,2070,2070,0
20231116,193500,7647320,2070,2070,2070,2070,0
20231116,193400,7647320,2070,2070,2070,2070,0
20231116,193300,7647320,2070,2070,2070,2070,0
20231116,193200,7647320,2070,2070,2070,2070,0
20231116,193100,7647320,2070,2070,2070,2070,0
20231116,193000,7647320,2070,2070,2070,2070,0
20231116,192900,7647320,2070,2070,2070,2070,0
20231116,192800,7647320,2070,2070,2070,2070,0
20231116,192700,7647320,2070,2070,2070,2070,0
20231116,192600,7647320,2070,2070,2070,2070,0
20231116,192500,7647320,2070,2070,2070,2070,0
20231116,192400,7647320,2070,2070,2070,2070,13
20231116,192300,7647320,2070,2070,2070,2070,0
20231116,192200,7647320,2070,2070,2070,2070,0
20231116,192100,7647320,2070,2070,2070,2070,0
20231116,192000,7647320,2070,2070,2070,2070,0
20231116,191900,7647320,2070,2070,2070,2070,0
20231116,191800,7647320,2070,2070,2070,2070,0
20231116,191700,7647320,2070,2070,2070,2070,0
20231116,191600,7647320,2070,2070,2070,2070,0
20231116,191500,7647320,2070,2070,2070,2070,0
20231116,191400,7647320,2070,2070,2070,2070,0
20231116,191300,7647320,2070,2070,2070,2070,0
20231116,191200,7647320,2070,2070,2070,2070,0
20231116,191100,7647320,2070,2070,2070,2070,0
20231116,191000,7647320,2070,2070,2070,2070,0
20231116,190900,7647320,2070,2070,2070,2070,0
20231116,190800,7647320,2070,2070,2070,2070,0
20231116,190700,7647320,2070,2070,2070,2070,0
20231116,190600,7647320,2070,2070,2070,2070,0
20231116,190500,7647320,2070,2070,2070,2070,0
20231116,190400,7647320,2070,2070,2070,2070,0
20231116,190300,7647320,2070,2070,2070,2070,0
20231116,190200,7647320,2070,2070,2070,2070,0
20231116,190100,7647320,2070,2070,2070,2070,0
20231116,190000,7647320,2070,2070,2070,2070,0
20231116,185900,7647320,2070,2070,2070,2070,0
20231116,185800,7647320,2070,2070,2070,2070,0
20231116,185700,7647320,2070,2070,2070,2070,0
20231116,185600,7647320,2070,2070,2070,2070,0
20231116,185500,7647320,2070,2070,2070,2070,0
20231116,185400,7647320,2070,2070,2070,2070,13
20231116,185300,7647320,2070,2070,2070,2070,0
20231116,185200,7647320,2070,2070,2070,2070,0
20231116,185100,7647320,2070,2070,2070,2070,0
20231116,185000,7647320,2070,2070,2070,2070,0
20231116,184900,7647320,2070,2070,2070,2070,0
20231116,184800,7647320,2070,2070,2070,2070,0
20231116,184700,7647320,2070,2070,2070,2070,0
20231116,184600,7647320,2070,2070,2070,2070,0
20231116,184500,7647320,2070,2070,2070,2070,0
20231116,184400,7647320,2070,2070,2070,2070,0
20231116,184300,7647320,2070,2070,2070,2070,0
20231116,184200,7647320,2070,2070,2070,2070,0
20231116,184100,7647320,2070,2070,2070,2070,0
20231116,184000,7647320,2070,2070,2070,2070,0
20231116,183900,7647320,2070,2070,2070,2070,0
20231116,183800,7647320,2070,2070,2070,2070,0
20231116,183700,7647320,2070,2070,2070,2070,0
20231116,183600,7647320,2070,2070,2070,2070,0
20231116,183500,7647320,2070,2070,2070,2070,0
20231116,183400,7647320,2070,2070,2070,2070,0
20231116,183300,7647320,2070,2070,2070,2070,0
20231116,183200,7647320,2070,2070,2070,2070,0
20231116,183100,7647320,2070,2070,2070,2070,0
20231116,183000,7647320,2070,2070,2070,2070,0
20231116,182900,7647320,2070,2070,2070,2070,0
20231116,182800,7647320,2070,2070,2070,2070,0
20231116,182700,7647320,2070,2070,2070,2070,0
20231116,182600,7647320,2070,2070,2070,2070,0
20231116,182500,7647320,2070,2070,2070,2070,0
20231116,182400,7647320,2070,2070,2070,2070,13
20231116,182300,7647320,2070,2070,2070,2070,0
20231116,182200,7647320,2070,2070,2070,2070,0
20231116,182100,7647320,2070,2070,2070,2070,0
20231116,182000,7647320,2070,2070,2070,2070,0
20231116,181900,7647320,2070,2070,2070,2070,0
20231116,181800,7647320,2070,2070,2070,2070,0
20231116,181700,7647320,2070,2070,2070,2070,0
20231116,181600,7647320,2070,2070,2070,2070,0
20231116,181500,7647320,2070,2070,2070,2070,0
20231116,181400,7647320,2070,2070,2070,2070,0
20231116,181300,7647320,2070,2070,2070,2070,0
20231116,181200,7647320,2070,2070,2070,2070,0
20231116,181100,7647320,2070,2070,2070,2070,0
20231116,181000,7647320,2070,2070,2070,2070,0
20231116,180900,7647320,2070,2070,2070,2070,0
20231116,180800,7647320,2070,2070,2070,2070,0
20231116,180700,7647320,2070,2070,2070,2070,0
20231116,180600,7647320,2070,2070,2070,2070,0
20231116,180500,7647320,2070,2070,2070,2070,0
20231116,180400,7647320,2070,2070,2070,2070,0
20231116,180300,7647320,2070,2070,2070,2070,0
20231116,180200,7647320,2070,2070,2070,2070,0
20231116,180100,7647320,2070,2070,2070,2070,0
20231116,180000,7647320,2070,2070,2070,2070,0
20231116,175900,7647320,2070,2070,2070,2070,0
20231116,175800,7647320,2070,2070,2070,2070,0
20231116,175700,7647320,2070,2070,2070,2070,0
20231116,175600,7647320,2070,2070,2070,2070,0
20231116,175500,7647320,2070,2070,2070,2070,0
20231116,175400,7647320,2070,2070,2070,2070,13
20231116,175300,7647320,2070,2070,2070,2070,0
20231116,175200,7647320,2070,2070,2070,2070,0
20231116,175100,7647320,2070,2070,2070,2070,0
20231116,175000,7647320,2070,2070,2070,2070,0
20231116,174900,7647320,2070,2070,2070,2070,0
20231116,174800,7647320,2070,2070,2070,2070,0
20231116,174700,7647320,2070,2070,2070,2070,0
20231116,174600,7647320,2070,2070,2070,2070,0
20231116,174500,7647320,2070,2070,2070,2070,0
20231116,174400,7647320,2070,2070,2070,2070,0
20231116,174300,7647320,2070,2070,2070,2070,0
20231116,174200,7647320,2070,2070,2070,2070,0
20231116,174100,7647320,2070,2070,2070,2070,0
20231116,174000,7647320,2070,2070,2070,2070,0
20231116,173900,7647320,2070,2070,2070,2070,0
20231116,173800,7647320,2070,2070,2070,2070,0
20231116,173700,7647320,2070,2070,2070,2070,0
20231116,173600,7647320,2070,2070,2070,2070,0
20231116,173500,7647320,2070,2070,2070,2070,0
20231116,173400,7647320,2070,2070,2070,2070,0
20231116,173300,7647320,2070,2070,2070,2070,0
20231116,173200,7647320,2070,2070,2070,2070,0
20231116,173100,7647320,2070,2070,2070,2070,0
20231116,173000,7647320,2070,2070,2070,2070,0
20231116,172900,7647320,2070,2070,2070,2070,0
20231116,172800,7647320,2070,2070,2070,2070,0
20231116,172700,7647320,2070,2070,2070,2070,0
20231116,172600,7647320,2070,2070,2070,2070,0
20231116,172500,7647320,2070,2070,2070,2070,0
20231116,172400,7647320,2070,2070,2070,2070,13
20231116,172300,7647320,2070,2070,2070,2070,0
20231116,172200,7647320,2070,2070,2070,2070,0
20231116,172100,7647320,2070,2070,2070,2070,0
20231116,172000,7647320,2070,2070,2070,2070,0
20231116,171900,7647320,2070,2070,2070,2070,0
20231116,171800,7647320,2070,2070,2070,2070,0
20231116,171700,7647320,2070,2070,2070,2070,0
20231116,171600,7647320,2070,2070,2070,2070,0
20231116,171500,7647320,2070,2070,2070,2070,0
20231116,171400,7647320,2070,2070,2070,2070,0
20231116,171300,7647320,2070,2070,2070,2070,0
20231116,171200,7647320,2070,2070,2070,2070,0
20231116,171100,7647320,2070,2070,2070,2070,0
20231116,171000,7647320,2070,2070,2070,2070,0
20231116,170900,7647320,2070,2070,2070,2070,0
20231116,170800,7647320,2070,2070,2070,2070,0
20231116,170700,7647320,2070,2070,2070,2070,0
20231116,170600,7647320,2070,2070,2070,2070,0
20231116,170500,7647320,2070,2070,2070,2070,0
20231116,170400,7647320,2070,2070,2070,2070,0
20231116,170300,7647320,2070,2070,2070,2070,0
20231116,170200,7647320,2070,2070,2070,2070,0
20231116,170100,7647320,2070,2070,2070,2070,0
20231116,170000,7647320,2070,2070,2070,2070,0
20231116,165900,7647320,2070,2070,2070,2070,0
20231116,165800,7647320,2070,2070,2070,2070,0
20231116,165700,7647320,2070,2070,2070,2070,0
20231116,165600,7647320,2070,2070,2070,2070,0
20231116,165500,7647320,2070,2070,2070,2070,0
20231116,165400,7647320,2070,2070,2070,2070,13
20231116,165300,7647320,2070,2070,2070,2070,0
20231116,165200,7647320,2070,2070,2070,2070,0
20231116,165100,7647320,2070,2070,2070,2070,0
20231116,165000,7647320,2070,2070,2070,2070,0
20231116,164900,7647320,2070,2070,2070,2070,0
20231116,164800,7647320,2070,2070,2070,2070,0
20231116,164700,7647320,2070,2070,2070,2070,0
20231116,164600,7647320,2070,2070,2070,2070,0
20231116,164500,7647320,2070,2070,2070,2070,0
20231116,164400,7647320,2070,2070,2070,2070,0
20231116,164300,7647320,2070,2070,2070,2070,0
20231116,164200,7647320,2070,2070,2070,2070,0
20231116,164100,7647320,2070,2070,2070,2070,0
20231116,164000,7647320,2070,2070,2070,2070,0
20231116,163900,7647320,2070,2070,2070,2070,0
20231116,163800,7647320,2070,2070,2070,2070,0
20231116,163700,7647320,2070,2070,2070,2070,0
20231116,163600,7647320,2070,2070,2070,2070,0
20231116,163500,7647320,2070,2070,2070,2070,0
20231116,163400,7647320,2070,2070,2070,2070,0
20231116,163300,7647320,2070,2070,2070,2070,0
20231116,163200,7647320,2070,2070,2070,2070,0
20231116,163100,7647320,2070,2070,2070,2070,0
20231116,163000,7647320,2070,2070,2070,2070,13
20231116,162900,7620410,2075,2075,2075,2075,0
20231116,162800,7620410,2075,2075,2075,2075,0
20231116,162700,7620410,2075,2075,2075,2075,0
20231116,162600,7620410,2075,2075,2075,2075,0
20231116,162500,7620410,2075,2075,2075,2075,0
20231116,162400,7620410,2075,2075,2075,2075,0
20231116,162300,7620410,2075,2075,2075,2075,0
20231116,162200,7620410,2075,2075,2075,2075,0
20231116,162100,7620410,2075,2075,2075,2075,0
20231116,162000,7620410,2075,2075,2075,2075,0
20231116,161900,7620410,2075,2075,2075,2075,0
20231116,161800,7620410,2075,2075,2075,2075,5
20231116,161700,7610035,2070,2070,2070,2070,0
20231116,161600,7610035,2070,2070,2070,2070,483
20231116,161500,6610225,2075,2075,2075,2075,0
20231116,161400,6610225,2075,2075,2075,2075,0
20231116,161300,6610225,2075,2075,2075,2075,0
20231116,161200,6610225,2075,2075,2075,2075,0
20231116,161100,6610225,2075,2075,2075,2075,0
20231116,161000,6610225,2075,2075,2075,2075,0
20231116,160900,6610225,2075,2075,2075,2075,0
20231116,160800,6610225,2075,2075,2075,2075,0
20231116,160700,6610225,2075,2075,2075,2075,0
20231116,160600,6610225,2075,2075,2075,2075,0
20231116,160500,6610225,2075,2075,2075,2075,0
20231116,160400,6610225,2075,2075,2075,2075,0
20231116,160300,6610225,2075,2075,2075,2075,0
20231116,160200,6610225,2075,2075,2075,2075,0
20231116,160100,6610225,2075,2075,2075,2075,0
20231116,160000,6610225,2075,2075,2075,2075,0
20231116,155900,6610225,2075,2075,2075,2075,0
20231116,155800,6610225,2075,2075,2075,2075,0
20231116,155700,6610225,2075,2075,2075,2075,0
20231116,155600,6610225,2075,2075,2075,2075,0
20231116,155500,6610225,2075,2075,2075,2075,0
20231116,155400,6610225,2075,2075,2075,2075,0
20231116,155300,6610225,2075,2075,2075,2075,0
20231116,155200,6610225,2075,2075,2075,2075,0
20231116,155100,6610225,2075,2075,2075,2075,0
20231116,155000,6610225,2075,2075,2075,2075,0
20231116,154900,6610225,2075,2075,2075,2075,0
20231116,154800,6610225,2075,2075,2075,2075,0
20231116,154700,6610225,2075,2075,2075,2075,0
20231116,154600,6610225,2075,2075,2075,2075,0
20231116,154500,6610225,2075,2075,2075,2075,100
20231116,154400,6402725,2075,2075,2075,2075,0
20231116,154300,6402725,2075,2075,2075,2075,0
20231116,154200,6402725,2075,2075,2075,2075,0
20231116,154100,6402725,2075,2075,2075,2075,0
20231116,154000,6402725,2075,2075,2075,2075,0
20231116,153900,6402725,2075,2075,2075,2075,0
20231116,153800,6402725,2075,2075,2075,2075,0
20231116,153700,6402725,2075,2075,2075,2075,0
20231116,153600,6402725,2075,2075,2075,2075,0
20231116,153500,6402725,2075,2075,2075,2075,0
20231116,153400,6402725,2075,2075,2075,2075,0
20231116,153300,6402725,2075,2075,2075,2075,0
20231116,153200,6402725,2075,2075,2075,2075,0
20231116,153100,6402725,2075,2075,2075,2075,0
20231116,153000,6402725,2075,2075,2075,2075,5
20231116,152900,6392350,2070,2070,2070,2070,0
20231116,152800,6392350,2070,2070,2070,2070,10
20231116,152700,6371650,2075,2075,2075,2075,0
20231116,152600,6371650,2075,2075,2075,2075,0
20231116,152500,6371650,2075,2075,2075,2075,0
20231116,152400,6371650,2075,2075,2075,2075,150
20231116,152300,6060400,2075,2075,2075,2075,0
20231116,152200,6060400,2075,2075,2075,2075,0
20231116,152100,6060400,2075,2075,2075,2075,0
20231116,152000,6060400,2075,2075,2075,2075,5
20231116,151900,6050025,2070,2070,2070,2070,0
20231116,151800,6050025,2070,2070,2070,2070,10
20231116,151700,6029325,2075,2075,2075,2075,0
20231116,151600,6029325,2075,2075,2075,2075,0
20231116,151500,6029325,2075,2075,2075,2075,0
20231116,151400,6029325,2075,2075,2075,2075,0
20231116,151300,6029325,2075,2075,2075,2075,0
20231116,151200,6029325,2075,2075,2075,2075,0
20231116,151100,6029325,2075,2075,2075,2075,0
20231116,151000,6029325,2075,2075,2075,2075,0
20231116,150900,6029325,2075,2075,2075,2075,0
20231116,150800,6029325,2075,2075,2075,2075,0
20231116,150700,6029325,2075,2075,2075,2075,0
20231116,150600,6029325,2075,2075,2075,2075,0
20231116,150500,6029325,2075,2075,2075,2075,0
20231116,150400,6029325,2075,2075,2075,2075,40
20231116,150300,5946325,2075,2075,2075,2075,0
20231116,150200,5946325,2075,2075,2075,2075,0
20231116,150100,5946325,2075,2075,2075,2075,0
20231116,150000,5946325,2075,2075,2075,2075,0
20231116,145900,5946325,2075,2075,2075,2075,0
20231116,145800,5946325,2075,2075,2075,2075,0
20231116,145700,5946325,2075,2075,2075,2075,0
20231116,145600,5946325,2075,2075,2075,2075,0
20231116,145500,5946325,2075,2075,2075,2075,0
20231116,145400,5946325,2075,2075,2075,2075,0
20231116,145300,5946325,2075,2075,2075,2075,0
20231116,145200,5946325,2075,2075,2075,2075,0
20231116,145100,5946325,2075,2075,2075,2075,0
20231116,145000,5946325,2075,2075,2075,2075,0
20231116,144900,5946325,2075,2075,2075,2075,0
20231116,144800,5946325,2075,2075,2075,2075,0
20231116,144700,5946325,2075,2075,2075,2075,0
20231116,144600,5946325,2075,2075,2075,2075,25
20231116,144500,5894450,2075,2075,2075,2075,0
20231116,144400,5894450,2075,2075,2075,2075,0
20231116,144300,5894450,2075,2075,2075,2075,0
20231116,144200,5894450,2075,2075,2075,2075,0
20231116,144100,5894450,2075,2075,2075,2075,0
20231116,144000,5894450,2075,2075,2075,2075,0
20231116,143900,5894450,2075,2075,2075,2075,0
20231116,143800,5894450,2075,2075,2075,2075,0
20231116,143700,5894450,2075,2075,2075,2075,0
20231116,143600,5894450,2075,2075,2075,2075,0
20231116,143500,5894450,2075,2075,2075,2075,0
20231116,143400,5894450,2075,2075,2075,2075,0
20231116,143300,5894450,2075,2075,2075,2075,0
20231116,143200,5894450,2075,2075,2075,2075,0
20231116,143100,5894450,2075,2075,2075,2075,0
20231116,143000,5894450,2075,2075,2075,2075,0
20231116,142900,5894450,2075,2075,2075,2075,0
20231116,142800,5894450,2075,2075,2075,2075,0
20231116,142700,5894450,2075,2075,2075,2075,0
20231116,142600,5894450,2075,2075,2075,2075,0
20231116,142500,5894450,2075,2075,2075,2075,0
20231116,142400,5894450,2075,2075,2075,2075,0
20231116,142300,5894450,2075,2075,2075,2075,0
20231116,142200,5894450,2075,2075,2075,2075,0
20231116,142100,5894450,2075,2075,2075,2075,0
20231116,142000,5894450,2075,2075,2075,2075,0
20231116,141900,5894450,2075,2075,2075,2075,0
20231116,141800,5894450,2075,2075,2075,2075,0
20231116,141700,5894450,2075,2075,2075,2075,0
20231116,141600,5894450,2075,2075,2075,2075,0
20231116,141500,5894450,2075,2075,2075,2075,0
20231116,141400,5894450,2075,2075,2075,2075,0
20231116,141300,5894450,2075,2075,2075,2075,0
20231116,141200,5894450,2075,2075,2075,2075,0
20231116,141100,5894450,2075,2075,2075,2075,0
20231116,141000,5894450,2075,2075,2075,2075,0
20231116,140900,5894450,2075,2075,2075,2075,0
20231116,140800,5894450,2075,2075,2075,2075,0
20231116,140700,5894450,2075,2075,2075,2075,0
20231116,140600,5894450,2075,2075,2075,2075,0
20231116,140500,5894450,2075,2075,2075,2075,0
20231116,140400,5894450,2075,2075,2075,2075,0
20231116,140300,5894450,2075,2075,2075,2075,0
20231116,140200,5894450,2075,2075,2075,2075,0
20231116,140100,5894450,2075,2075,2075,2075,0
20231116,140000,5894450,2075,2075,2075,2075,0
20231116,135900,5894450,2075,2075,2075,2075,0
20231116,135800,5894450,2075,2075,2075,2075,0
20231116,135700,5894450,2075,2075,2075,2075,0
20231116,135600,5894450,2075,2075,2075,2075,0
20231116,135500,5894450,2075,2075,2075,2075,0
20231116,135400,5894450,2075,2075,2075,2075,0
20231116,135300,5894450,2075,2075,2075,2075,0
20231116,135200,5894450,2075,2075,2075,2075,0
20231116,135100,5894450,2075,2075,2075,2075,0
20231116,135000,5894450,2075,2075,2075,2075,0
20231116,134900,5894450,2075,2075,2075,2075,0
20231116,134800,5894450,2075,2075,2075,2075,0
20231116,134700,5894450,2075,2075,2075,2075,0
20231116,134600,5894450,2075,2075,2075,2075,0
20231116,134500,5894450,2075,2075,2075,2075,0
20231116,134400,5894450,2075,2075,2075,2075,5
20231116,134300,5884075,2070,2070,2070,2070,0
20231116,134200,5884075,2070,2070,2070,2070,0
20231116,134100,5884075,2070,2070,2070,2070,0
20231116,134000,5884075,2070,2070,2070,2070,0
20231116,133900,5884075,2070,2070,2070,2070,88
20231116,133800,5701915,2075,2075,2075,2075,0
20231116,133700,5701915,2075,2075,2075,2075,0
20231116,133600,5701915,2075,2075,2075,2075,0
20231116,133500,5701915,2075,2075,2075,2075,0
20231116,133400,5701915,2075,2075,2075,2075,0
20231116,133300,5701915,2075,2075,2075,2075,0
20231116,133200,5701915,2075,2075,2075,2075,1000
20231116,133100,3626915,2075,2075,2075,2075,0
20231116,133000,3626915,2075,2075,2075,2075,0
20231116,132900,3626915,2075,2075,2075,2075,0
20231116,132800,3626915,2075,2075,2075,2075,0
20231116,132700,3626915,2075,2075,2075,2075,0
20231116,132600,3626915,2075,2075,2075,2075,0
20231116,132500,3626915,2075,2075,2075,2075,0
20231116,132400,3626915,2075,2075,2075,2075,0
20231116,132300,3626915,2075,2075,2075,2075,0
20231116,132200,3626915,2075,2075,2075,2075,0
20231116,132100,3626915,2075,2075,2075,2075,0
20231116,132000,3626915,2075,2075,2075,2075,0
20231116,131900,3626915,2075,2075,2075,2075,0
20231116,131800,3626915,2075,2075,2075,2075,0
20231116,131700,3626915,2075,2070,2075,2070,200
20231116,131600,3212890,2070,2070,2070,2070,0
20231116,131500,3212890,2070,2070,2070,2070,0
20231116,131400,3212890,2070,2070,2070,2070,0
20231116,131300,3212890,2070,2070,2070,2070,5
20231116,131200,3202540,2065,2065,2065,2065,0
20231116,131100,3202540,2065,2065,2065,2065,0
20231116,131000,3202540,2065,2065,2065,2065,0
20231116,130900,3202540,2065,2065,2065,2065,0
20231116,130800,3202540,2065,2065,2065,2065,0
20231116,130700,3202540,2065,2065,2065,2065,0
20231116,130600,3202540,2065,2065,2065,2065,0
20231116,130500,3202540,2065,2065,2065,2065,0
20231116,130400,3202540,2065,2065,2065,2065,0
20231116,130300,3202540,2065,2065,2065,2065,0
20231116,130200,3202540,2065,2065,2065,2065,0
20231116,130100,3202540,2065,2065,2065,2065,0
20231116,130000,3202540,2065,2065,2065,2065,0
20231116,125900,3202540,2065,2065,2065,2065,0
20231116,125800,3202540,2065,2065,2065,2065,0
20231116,125700,3202540,2065,2065,2065,2065,8
20231116,125600,3186020,2070,2070,2070,2070,0
20231116,125500,3186020,2070,2070,2070,2070,0
20231116,125400,3186020,2070,2070,2070,2070,0
20231116,125300,3186020,2070,2070,2070,2070,0
20231116,125200,3186020,2070,2070,2070,2070,0
20231116,125100,3186020,2070,2070,2070,2070,0
20231116,125000,3186020,2070,2070,2070,2070,0
20231116,124900,3186020,2070,2070,2070,2070,0
20231116,124800,3186020,2070,2070,2070,2070,0
20231116,124700,3186020,2070,2070,2070,2070,0
20231116,124600,3186020,2070,2070,2070,2070,0
20231116,124500,3186020,2070,2070,2070,2070,0
20231116,124400,3186020,2070,2070,2070,2070,0
20231116,124300,3186020,2070,2070,2070,2070,0
20231116,124200,3186020,2070,2070,2070,2070,0
20231116,124100,3186020,2070,2070,2070,2070,0
20231116,124000,3186020,2070,2070,2070,2070,0
20231116,123900,3186020,2070,2070,2070,2070,0
20231116,123800,3186020,2070,2070,2070,2070,0
20231116,123700,3186020,2070,2070,2070,2070,0
20231116,123600,3186020,2070,2070,2070,2070,0
20231116,123500,3186020,2070,2070,2070,2070,0
20231116,123400,3186020,2070,2070,2070,2070,0
20231116,123300,3186020,2070,2070,2070,2070,344
20231116,123200,2473940,2075,2075,2075,2075,0
20231116,123100,2473940,2075,2075,2075,2075,0
20231116,123000,2473940,2075,2075,2075,2075,0
20231116,122900,2473940,2075,2075,2075,2075,0
20231116,122800,2473940,2075,2075,2075,2075,0
20231116,122700,2473940,2075,2075,2075,2075,0
20231116,122600,2473940,2075,2075,2075,2075,0
20231116,122500,2473940,2075,2075,2075,2075,0
20231116,122400,2473940,2075,2075,2075,2075,0
20231116,122300,2473940,2075,2075,2075,2075,0
20231116,122200,2473940,2075,2075,2075,2075,0
20231116,122100,2473940,2075,2075,2075,2075,0
20231116,122000,2473940,2075,2075,2075,2075,0
20231116,121900,2473940,2075,2075,2075,2075,0
20231116,121800,2473940,2075,2075,2075,2075,0
20231116,121700,2473940,2075,2075,2075,2075,0
20231116,121600,2473940,2075,2075,2075,2075,500
20231116,121500,1436440,2070,2070,2070,2070,0
20231116,121400,1436440,2070,2070,2070,2070,0
20231116,121300,1436440,2070,2070,2070,2070,0
20231116,121200,1436440,2070,2070,2070,2070,156
20231116,121100,1113520,2065,2065,2065,2065,0
20231116,121000,1113520,2065,2065,2065,2065,0
20231116,120900,1113520,2065,2065,2065,2065,0
20231116,120800,1113520,2065,2065,2065,2065,0
20231116,120700,1113520,2065,2065,2065,2065,0
20231116,120600,1113520,2065,2065,2065,2065,0
20231116,120500,1113520,2065,2065,2065,2065,0
20231116,120400,1113520,2065,2065,2065,2065,0
20231116,120300,1113520,2065,2065,2065,2065,0
20231116,120200,1113520,2065,2065,2065,2065,8
20231116,120100,1097000,2070,2070,2070,2070,0
20231116,120000,1097000,2070,2070,2070,2070,0
20231116,115900,1097000,2070,2070,2070,2070,0
20231116,115800,1097000,2070,2070,2070,2070,0
20231116,115700,1097000,2070,2070,2070,2070,0
20231116,115600,1097000,2070,2070,2070,2070,0
20231116,115500,1097000,2070,2070,2070,2070,0
20231116,115400,1097000,2070,2070,2070,2070,0
20231116,115300,1097000,2070,2070,2070,2070,0
20231116,115200,1097000,2070,2070,2070,2070,0
20231116,115100,1097000,2070,2070,2070,2070,500
20231116,115000,62000,2070,2070,2070,2070,0
20231116,114900,62000,2070,2070,2070,2070,0
20231116,114800,62000,2070,2070,2070,2070,0
20231116,114700,62000,2070,2070,2070,2070,0
20231116,114600,62000,2070,2070,2070,2070,0
20231116,114500,62000,2070,2070,2070,2070,0
20231116,114400,62000,2070,2070,2070,2070,0
20231116,114300,62000,2070,2070,2070,2070,0
20231116,114200,62000,2070,2070,2070,2070,0
20231116,114100,62000,2070,2070,2070,2070,0
20231116,114000,62000,2070,2070,2070,2070,0
20231116,113900,62000,2070,2070,2070,2070,0
20231116,113800,62000,2070,2070,2070,2070,0
20231116,113700,62000,2070,2070,2070,2070,0
20231116,113600,62000,2070,2070,2070,2070,0
20231116,113500,62000,2070,2070,2070,2070,0
20231116,113400,62000,2070,2070,2070,2070,0
20231116,113300,62000,2070,2070,2070,2070,0
20231116,113200,62000,2070,2070,2070,2070,0
20231116,113100,62000,2070,2070,2070,2070,0
20231116,113000,62000,2070,2070,2070,2070,0
20231116,112900,62000,2070,2070,2070,2070,0
20231116,112800,62000,2070,2070,2070,2070,0
20231116,112700,62000,2070,2070,2070,2070,0
20231116,112600,62000,2070,2070,2070,2070,0
20231116,112500,62000,2070,2070,2070,2070,0
20231116,112400,62000,2070,2070,2070,2070,0
20231116,112300,62000,2070,2070,2070,2070,0
20231116,112200,62000,2070,2070,2070,2070,0
20231116,112100,62000,2070,2070,2070,2070,0
20231116,112000,62000,2070,2070,2070,2070,0
20231116,111900,62000,2070,2070,2070,2070,0
20231116,111800,62000,2070,2070,2070,2070,0
20231116,111700,62000,2070,2070,2070,2070,0
20231116,111600,62000,2070,2070,2070,2070,5
20231116,111500,51650,2065,2065,2065,2065,10
20231116,111400,31000,2070,2070,2070,2070,0
20231116,111300,31000,2070,2070,2070,2070,0
20231116,111200,31000,2070,2070,2070,2070,0
20231116,111100,31000,2070,2070,2070,2070,0
20231116,111000,31000,2070,2070,2070,2070,0
20231116,110900,31000,2070,2070,2070,2070,0
20231116,110800,31000,2070,2070,2070,2070,0
20231116,110700,31000,2070,2070,2070,2070,0
20231116,110600,31000,2070,2070,2070,2070,0
20231116,110500,31000,2070,2070,2070,2070,0
20231116,110400,31000,2070,2070,2070,2070,0
20231116,110300,31000,2070,2070,2070,2070,0
20231116,110200,31000,2070,2070,2070,2070,0
20231116,110100,31000,2070,2070,2070,2070,0
20231116,110000,31000,2070,2070,2070,2070,0
20231116,105900,31000,2070,2070,2070,2070,0
20231116,105800,31000,2070,2070,2070,2070,0
20231116,105700,31000,2070,2070,2070,2070,0
20231116,105600,31000,2070,2070,2070,2070,0
20231116,105500,31000,2070,2070,2070,2070,0
20231116,105400,31000,2070,2070,2070,2070,0
20231116,105300,31000,2070,2070,2070,2070,0
20231116,105200,31000,2070,2070,2070,2070,0
20231116,105100,31000,2070,2070,2070,2070,0
20231116,105000,31000,2070,2070,2070,2070,0
20231116,104900,31000,2070,2070,2070,2070,0
20231116,104800,31000,2070,2070,2070,2070,0
20231116,104700,31000,2070,2070,2070,2070,0
20231116,104600,31000,2070,2070,2070,2070,0
20231116,104500,31000,2070,2070,2070,2070,0
20231116,104400,31000,2070,2070,2070,2070,0
20231116,104300,31000,2070,2070,2070,2070,0
20231116,104200,31000,2070,2070,2070,2070,0
20231116,104100,31000,2070,2070,2070,2070,0
20231116,104000,31000,2070,2070,2070,2070,0
20231116,103900,31000,2070,2070,2070,2070,0
20231116,103800,31000,2070,2070,2070,2070,0
20231116,103700,31000,2070,2070,2070,2070,0
20231116,103600,31000,2070,2070,2070,2070,0
20231116,103500,31000,2070,2070,2070,2070,0
20231116,103400,31000,2070,2070,2070,2070,0
20231116,103300,31000,2070,2070,2070,2070,0
20231116,103200,31000,2070,2070,2070,2070,0
20231116,103100,31000,2070,2070,2070,2070,0
20231116,103000,31000,2070,2070,2070,2070,0
20231116,102900,31000,2070,2070,2070,2070,0
20231116,102800,31000,2070,2070,2070,2070,0
20231116,102700,31000,2070,2070,2070,2070,0
20231116,102600,31000,2070,2070,2070,2070,0
20231116,102500,31000,2070,2070,2070,2070,0
20231116,102400,31000,2070,2070,2070,2070,0
20231116,102300,31000,2070,2070,2070,2070,0
20231116,102200,31000,2070,2070,2070,2070,0
20231116,102100,31000,2070,2070,2070,2070,5
20231116,102000,20650,2065,2065,2065,2065,0
20231116,101900,20650,2065,2065,2065,2065,0
20231116,101800,20650,2065,2065,2065,2065,0
20231116,101700,20650,2065,2065,2065,2065,0
20231116,101600,20650,2065,2065,2065,2065,10
20231116,101500,0,2070,2070,2070,2070,0
20231116,101400,0,2070,2070,2070,2070,0
20231116,101300,0,2070,2070,2070,2070,0
20231116,101200,0,2070,2070,2070,2070,0
20231116,101100,0,2070,2070,2070,2070,0
20231116,101000,0,2070,2070,2070,2070,0
20231116,100900,0,2070,2070,2070,2070,0
20231116,100800,0,2070,2070,2070,2070,0
20231116,100700,0,2070,2070,2070,2070,0
20231116,100600,0,2070,2070,2070,2070,0
20231116,100500,0,2070,2070,2070,2070,0
20231116,100400,0,2070,2070,2070,2070,0
20231116,100300,0,2070,2070,2070,2070,0
20231116,100200,0,2070,2070,2070,2070,0
20231116,100100,0,2070,2070,2070,2070,0
20231116,100000,0,2070,2070,2070,2070,0