KissMeData/457390/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,213200,28416195,2070,2070,2070,2070,69
20231117,213100,28416195,2070,2070,2070,2070,0
20231117,213000,28416195,2070,2070,2070,2070,0
20231117,212900,28416195,2070,2070,2070,2070,0
20231117,212800,28416195,2070,2070,2070,2070,0
20231117,212700,28416195,2070,2070,2070,2070,0
20231117,212600,28416195,2070,2070,2070,2070,0
20231117,212500,28416195,2070,2070,2070,2070,0
20231117,212400,28416195,2070,2070,2070,2070,0
20231117,212300,28416195,2070,2070,2070,2070,0
20231117,212200,28416195,2070,2070,2070,2070,0
20231117,212100,28416195,2070,2070,2070,2070,0
20231117,212000,28416195,2070,2070,2070,2070,0
20231117,211900,28416195,2070,2070,2070,2070,0
20231117,211800,28416195,2070,2070,2070,2070,0
20231117,211700,28416195,2070,2070,2070,2070,0
20231117,211600,28416195,2070,2070,2070,2070,0
20231117,211500,28416195,2070,2070,2070,2070,0
20231117,211400,28416195,2070,2070,2070,2070,0
20231117,211300,28416195,2070,2070,2070,2070,0
20231117,211200,28416195,2070,2070,2070,2070,0
20231117,211100,28416195,2070,2070,2070,2070,0
20231117,211000,28416195,2070,2070,2070,2070,0
20231117,210900,28416195,2070,2070,2070,2070,0
20231117,210800,28416195,2070,2070,2070,2070,0
20231117,210700,28416195,2070,2070,2070,2070,0
20231117,210600,28416195,2070,2070,2070,2070,0
20231117,210500,28416195,2070,2070,2070,2070,0
20231117,210400,28416195,2070,2070,2070,2070,0
20231117,210300,28416195,2070,2070,2070,2070,0
20231117,210200,28416195,2070,2070,2070,2070,69
20231117,210100,28416195,2070,2070,2070,2070,0
20231117,210000,28416195,2070,2070,2070,2070,0
20231117,205900,28416195,2070,2070,2070,2070,0
20231117,205800,28416195,2070,2070,2070,2070,0
20231117,205700,28416195,2070,2070,2070,2070,0
20231117,205600,28416195,2070,2070,2070,2070,0
20231117,205500,28416195,2070,2070,2070,2070,0
20231117,205400,28416195,2070,2070,2070,2070,0
20231117,205300,28416195,2070,2070,2070,2070,0
20231117,205200,28416195,2070,2070,2070,2070,0
20231117,205100,28416195,2070,2070,2070,2070,0
20231117,205000,28416195,2070,2070,2070,2070,0
20231117,204900,28416195,2070,2070,2070,2070,0
20231117,204800,28416195,2070,2070,2070,2070,0
20231117,204700,28416195,2070,2070,2070,2070,0
20231117,204600,28416195,2070,2070,2070,2070,0
20231117,204500,28416195,2070,2070,2070,2070,0
20231117,204400,28416195,2070,2070,2070,2070,0
20231117,204300,28416195,2070,2070,2070,2070,0
20231117,204200,28416195,2070,2070,2070,2070,0
20231117,204100,28416195,2070,2070,2070,2070,0
20231117,204000,28416195,2070,2070,2070,2070,0
20231117,203900,28416195,2070,2070,2070,2070,0
20231117,203800,28416195,2070,2070,2070,2070,0
20231117,203700,28416195,2070,2070,2070,2070,0
20231117,203600,28416195,2070,2070,2070,2070,0
20231117,203500,28416195,2070,2070,2070,2070,0
20231117,203400,28416195,2070,2070,2070,2070,0
20231117,203300,28416195,2070,2070,2070,2070,0
20231117,203200,28416195,2070,2070,2070,2070,69
20231117,203100,28416195,2070,2070,2070,2070,0
20231117,203000,28416195,2070,2070,2070,2070,0
20231117,202900,28416195,2070,2070,2070,2070,0
20231117,202800,28416195,2070,2070,2070,2070,0
20231117,202700,28416195,2070,2070,2070,2070,0
20231117,202600,28416195,2070,2070,2070,2070,0
20231117,202500,28416195,2070,2070,2070,2070,0
20231117,202400,28416195,2070,2070,2070,2070,0
20231117,202300,28416195,2070,2070,2070,2070,0
20231117,202200,28416195,2070,2070,2070,2070,0
20231117,202100,28416195,2070,2070,2070,2070,0
20231117,202000,28416195,2070,2070,2070,2070,0
20231117,201900,28416195,2070,2070,2070,2070,0
20231117,201800,28416195,2070,2070,2070,2070,0
20231117,201700,28416195,2070,2070,2070,2070,0
20231117,201600,28416195,2070,2070,2070,2070,0
20231117,201500,28416195,2070,2070,2070,2070,0
20231117,201400,28416195,2070,2070,2070,2070,0
20231117,201300,28416195,2070,2070,2070,2070,0
20231117,201200,28416195,2070,2070,2070,2070,0
20231117,201100,28416195,2070,2070,2070,2070,0
20231117,201000,28416195,2070,2070,2070,2070,0
20231117,200900,28416195,2070,2070,2070,2070,0
20231117,200800,28416195,2070,2070,2070,2070,0
20231117,200700,28416195,2070,2070,2070,2070,0
20231117,200600,28416195,2070,2070,2070,2070,0
20231117,200500,28416195,2070,2070,2070,2070,0
20231117,200400,28416195,2070,2070,2070,2070,0
20231117,200300,28416195,2070,2070,2070,2070,0
20231117,200200,28416195,2070,2070,2070,2070,69
20231117,200100,28416195,2070,2070,2070,2070,0
20231117,200000,28416195,2070,2070,2070,2070,0
20231117,195900,28416195,2070,2070,2070,2070,0
20231117,195800,28416195,2070,2070,2070,2070,0
20231117,195700,28416195,2070,2070,2070,2070,0
20231117,195600,28416195,2070,2070,2070,2070,0
20231117,195500,28416195,2070,2070,2070,2070,0
20231117,195400,28416195,2070,2070,2070,2070,0
20231117,195300,28416195,2070,2070,2070,2070,0
20231117,195200,28416195,2070,2070,2070,2070,0
20231117,195100,28416195,2070,2070,2070,2070,0
20231117,195000,28416195,2070,2070,2070,2070,0
20231117,194900,28416195,2070,2070,2070,2070,0
20231117,194800,28416195,2070,2070,2070,2070,0
20231117,194700,28416195,2070,2070,2070,2070,0
20231117,194600,28416195,2070,2070,2070,2070,0
20231117,194500,28416195,2070,2070,2070,2070,0
20231117,194400,28416195,2070,2070,2070,2070,0
20231117,194300,28416195,2070,2070,2070,2070,0
20231117,194200,28416195,2070,2070,2070,2070,0
20231117,194100,28416195,2070,2070,2070,2070,0
20231117,194000,28416195,2070,2070,2070,2070,0
20231117,193900,28416195,2070,2070,2070,2070,0
20231117,193800,28416195,2070,2070,2070,2070,0
20231117,193700,28416195,2070,2070,2070,2070,0
20231117,193600,28416195,2070,2070,2070,2070,0
20231117,193500,28416195,2070,2070,2070,2070,0
20231117,193400,28416195,2070,2070,2070,2070,0
20231117,193300,28416195,2070,2070,2070,2070,0
20231117,193200,28416195,2070,2070,2070,2070,69
20231117,193100,28416195,2070,2070,2070,2070,0
20231117,193000,28416195,2070,2070,2070,2070,0
20231117,192900,28416195,2070,2070,2070,2070,0
20231117,192800,28416195,2070,2070,2070,2070,0
20231117,192700,28416195,2070,2070,2070,2070,0
20231117,192600,28416195,2070,2070,2070,2070,0
20231117,192500,28416195,2070,2070,2070,2070,0
20231117,192400,28416195,2070,2070,2070,2070,0
20231117,192300,28416195,2070,2070,2070,2070,0
20231117,192200,28416195,2070,2070,2070,2070,0
20231117,192100,28416195,2070,2070,2070,2070,0
20231117,192000,28416195,2070,2070,2070,2070,0
20231117,191900,28416195,2070,2070,2070,2070,0
20231117,191800,28416195,2070,2070,2070,2070,0
20231117,191700,28416195,2070,2070,2070,2070,0
20231117,191600,28416195,2070,2070,2070,2070,0
20231117,191500,28416195,2070,2070,2070,2070,0
20231117,191400,28416195,2070,2070,2070,2070,0
20231117,191300,28416195,2070,2070,2070,2070,0
20231117,191200,28416195,2070,2070,2070,2070,0
20231117,191100,28416195,2070,2070,2070,2070,0
20231117,191000,28416195,2070,2070,2070,2070,0
20231117,190900,28416195,2070,2070,2070,2070,0
20231117,190800,28416195,2070,2070,2070,2070,0
20231117,190700,28416195,2070,2070,2070,2070,0
20231117,190600,28416195,2070,2070,2070,2070,0
20231117,190500,28416195,2070,2070,2070,2070,0
20231117,190400,28416195,2070,2070,2070,2070,0
20231117,190300,28416195,2070,2070,2070,2070,0
20231117,190200,28416195,2070,2070,2070,2070,69
20231117,190100,28416195,2070,2070,2070,2070,0
20231117,190000,28416195,2070,2070,2070,2070,0
20231117,185900,28416195,2070,2070,2070,2070,0
20231117,185800,28416195,2070,2070,2070,2070,0
20231117,185700,28416195,2070,2070,2070,2070,0
20231117,185600,28416195,2070,2070,2070,2070,0
20231117,185500,28416195,2070,2070,2070,2070,0
20231117,185400,28416195,2070,2070,2070,2070,0
20231117,185300,28416195,2070,2070,2070,2070,0
20231117,185200,28416195,2070,2070,2070,2070,0
20231117,185100,28416195,2070,2070,2070,2070,0
20231117,185000,28416195,2070,2070,2070,2070,0
20231117,184900,28416195,2070,2070,2070,2070,0
20231117,184800,28416195,2070,2070,2070,2070,0
20231117,184700,28416195,2070,2070,2070,2070,0
20231117,184600,28416195,2070,2070,2070,2070,0
20231117,184500,28416195,2070,2070,2070,2070,0
20231117,184400,28416195,2070,2070,2070,2070,0
20231117,184300,28416195,2070,2070,2070,2070,0
20231117,184200,28416195,2070,2070,2070,2070,0
20231117,184100,28416195,2070,2070,2070,2070,0
20231117,184000,28416195,2070,2070,2070,2070,0
20231117,183900,28416195,2070,2070,2070,2070,0
20231117,183800,28416195,2070,2070,2070,2070,0
20231117,183700,28416195,2070,2070,2070,2070,0
20231117,183600,28416195,2070,2070,2070,2070,0
20231117,183500,28416195,2070,2070,2070,2070,0
20231117,183400,28416195,2070,2070,2070,2070,0
20231117,183300,28416195,2070,2070,2070,2070,0
20231117,183200,28416195,2070,2070,2070,2070,69
20231117,183100,28416195,2070,2070,2070,2070,0
20231117,183000,28416195,2070,2070,2070,2070,0
20231117,182900,28416195,2070,2070,2070,2070,0
20231117,182800,28416195,2070,2070,2070,2070,0
20231117,182700,28416195,2070,2070,2070,2070,0
20231117,182600,28416195,2070,2070,2070,2070,0
20231117,182500,28416195,2070,2070,2070,2070,0
20231117,182400,28416195,2070,2070,2070,2070,0
20231117,182300,28416195,2070,2070,2070,2070,0
20231117,182200,28416195,2070,2070,2070,2070,0
20231117,182100,28416195,2070,2070,2070,2070,0
20231117,182000,28416195,2070,2070,2070,2070,0
20231117,181900,28416195,2070,2070,2070,2070,0
20231117,181800,28416195,2070,2070,2070,2070,0
20231117,181700,28416195,2070,2070,2070,2070,0
20231117,181600,28416195,2070,2070,2070,2070,0
20231117,181500,28416195,2070,2070,2070,2070,0
20231117,181400,28416195,2070,2070,2070,2070,0
20231117,181300,28416195,2070,2070,2070,2070,0
20231117,181200,28416195,2070,2070,2070,2070,0
20231117,181100,28416195,2070,2070,2070,2070,0
20231117,181000,28416195,2070,2070,2070,2070,0
20231117,180900,28416195,2070,2070,2070,2070,0
20231117,180800,28416195,2070,2070,2070,2070,0
20231117,180700,28416195,2070,2070,2070,2070,0
20231117,180600,28416195,2070,2070,2070,2070,0
20231117,180500,28416195,2070,2070,2070,2070,0
20231117,180400,28416195,2070,2070,2070,2070,0
20231117,180300,28416195,2070,2070,2070,2070,0
20231117,180200,28416195,2070,2070,2070,2070,69
20231117,180100,28416195,2070,2070,2070,2070,0
20231117,180000,28416195,2070,2070,2070,2070,0
20231117,175900,28416195,2070,2070,2070,2070,0
20231117,175800,28416195,2070,2070,2070,2070,0
20231117,175700,28416195,2070,2070,2070,2070,0
20231117,175600,28416195,2070,2070,2070,2070,0
20231117,175500,28416195,2070,2070,2070,2070,0
20231117,175400,28416195,2070,2070,2070,2070,0
20231117,175300,28416195,2070,2070,2070,2070,0
20231117,175200,28416195,2070,2070,2070,2070,0
20231117,175100,28416195,2070,2070,2070,2070,0
20231117,175000,28416195,2070,2070,2070,2070,0
20231117,174900,28416195,2070,2070,2070,2070,0
20231117,174800,28416195,2070,2070,2070,2070,0
20231117,174700,28416195,2070,2070,2070,2070,0
20231117,174600,28416195,2070,2070,2070,2070,0
20231117,174500,28416195,2070,2070,2070,2070,0
20231117,174400,28416195,2070,2070,2070,2070,0
20231117,174300,28416195,2070,2070,2070,2070,0
20231117,174200,28416195,2070,2070,2070,2070,0
20231117,174100,28416195,2070,2070,2070,2070,0
20231117,174000,28416195,2070,2070,2070,2070,0
20231117,173900,28416195,2070,2070,2070,2070,0
20231117,173800,28416195,2070,2070,2070,2070,0
20231117,173700,28416195,2070,2070,2070,2070,0
20231117,173600,28416195,2070,2070,2070,2070,0
20231117,173500,28416195,2070,2070,2070,2070,0
20231117,173400,28416195,2070,2070,2070,2070,0
20231117,173300,28416195,2070,2070,2070,2070,0
20231117,173200,28416195,2070,2070,2070,2070,69
20231117,173100,28416195,2070,2070,2070,2070,0
20231117,173000,28416195,2070,2070,2070,2070,0
20231117,172900,28416195,2070,2070,2070,2070,0
20231117,172800,28416195,2070,2070,2070,2070,0
20231117,172700,28416195,2070,2070,2070,2070,0
20231117,172600,28416195,2070,2070,2070,2070,0
20231117,172500,28416195,2070,2070,2070,2070,0
20231117,172400,28416195,2070,2070,2070,2070,0
20231117,172300,28416195,2070,2070,2070,2070,0
20231117,172200,28416195,2070,2070,2070,2070,0
20231117,172100,28416195,2070,2070,2070,2070,0
20231117,172000,28416195,2070,2070,2070,2070,0
20231117,171900,28416195,2070,2070,2070,2070,0
20231117,171800,28416195,2070,2070,2070,2070,0
20231117,171700,28416195,2070,2070,2070,2070,0
20231117,171600,28416195,2070,2070,2070,2070,0
20231117,171500,28416195,2070,2070,2070,2070,0
20231117,171400,28416195,2070,2070,2070,2070,0
20231117,171300,28416195,2070,2070,2070,2070,0
20231117,171200,28416195,2070,2070,2070,2070,0
20231117,171100,28416195,2070,2070,2070,2070,0
20231117,171000,28416195,2070,2070,2070,2070,0
20231117,170900,28416195,2070,2070,2070,2070,0
20231117,170800,28416195,2070,2070,2070,2070,0
20231117,170700,28416195,2070,2070,2070,2070,0
20231117,170600,28416195,2070,2070,2070,2070,0
20231117,170500,28416195,2070,2070,2070,2070,0
20231117,170400,28416195,2070,2070,2070,2070,0
20231117,170300,28416195,2070,2070,2070,2070,0
20231117,170200,28416195,2070,2070,2070,2070,69
20231117,170100,28416195,2070,2070,2070,2070,0
20231117,170000,28416195,2070,2070,2070,2070,0
20231117,165900,28416195,2070,2070,2070,2070,0
20231117,165800,28416195,2070,2070,2070,2070,0
20231117,165700,28416195,2070,2070,2070,2070,0
20231117,165600,28416195,2070,2070,2070,2070,0
20231117,165500,28416195,2070,2070,2070,2070,0
20231117,165400,28416195,2070,2070,2070,2070,0
20231117,165300,28416195,2070,2070,2070,2070,0
20231117,165200,28416195,2070,2070,2070,2070,0
20231117,165100,28416195,2070,2070,2070,2070,0
20231117,165000,28416195,2070,2070,2070,2070,0
20231117,164900,28416195,2070,2070,2070,2070,0
20231117,164800,28416195,2070,2070,2070,2070,0
20231117,164700,28416195,2070,2070,2070,2070,0
20231117,164600,28416195,2070,2070,2070,2070,0
20231117,164500,28416195,2070,2070,2070,2070,0
20231117,164400,28416195,2070,2070,2070,2070,0
20231117,164300,28416195,2070,2070,2070,2070,0
20231117,164200,28416195,2070,2070,2070,2070,0
20231117,164100,28416195,2070,2070,2070,2070,0
20231117,164000,28416195,2070,2070,2070,2070,0
20231117,163900,28416195,2070,2070,2070,2070,0
20231117,163800,28416195,2070,2070,2070,2070,0
20231117,163700,28416195,2070,2070,2070,2070,0
20231117,163600,28416195,2070,2070,2070,2070,0
20231117,163500,28416195,2070,2070,2070,2070,0
20231117,163400,28416195,2070,2070,2070,2070,0
20231117,163300,28416195,2070,2070,2070,2070,0
20231117,163200,28416195,2070,2070,2070,2070,69
20231117,163100,28416195,2070,2070,2070,2070,0
20231117,163000,28416195,2070,2070,2070,2070,0
20231117,162900,28416195,2070,2070,2070,2070,0
20231117,162800,28416195,2070,2070,2070,2070,0
20231117,162700,28416195,2070,2070,2070,2070,0
20231117,162600,28416195,2070,2070,2070,2070,0
20231117,162500,28416195,2070,2070,2070,2070,0
20231117,162400,28416195,2070,2070,2070,2070,0
20231117,162300,28416195,2070,2070,2070,2070,0
20231117,162200,28416195,2070,2070,2070,2070,0
20231117,162100,28416195,2070,2070,2070,2070,0
20231117,162000,28416195,2070,2070,2070,2070,0
20231117,161900,28416195,2070,2070,2070,2070,0
20231117,161800,28416195,2070,2070,2070,2070,0
20231117,161700,28416195,2070,2070,2070,2070,0
20231117,161600,28416195,2070,2070,2070,2070,0
20231117,161500,28416195,2070,2070,2070,2070,0
20231117,161400,28416195,2070,2070,2070,2070,0
20231117,161300,28416195,2070,2070,2070,2070,0
20231117,161200,28416195,2070,2070,2070,2070,0
20231117,161100,28416195,2070,2070,2070,2070,0
20231117,161000,28416195,2070,2070,2070,2070,0
20231117,160900,28416195,2070,2070,2070,2070,0
20231117,160800,28416195,2070,2070,2070,2070,0
20231117,160700,28416195,2070,2070,2070,2070,0
20231117,160600,28416195,2070,2070,2070,2070,0
20231117,160500,28416195,2070,2070,2070,2070,0
20231117,160400,28416195,2070,2070,2070,2070,0
20231117,160300,28416195,2070,2070,2070,2070,0
20231117,160200,28416195,2070,2070,2070,2070,69
20231117,160100,28416195,2070,2070,2070,2070,0
20231117,160000,28416195,2070,2070,2070,2070,0
20231117,155900,28416195,2070,2070,2070,2070,0
20231117,155800,28416195,2070,2070,2070,2070,0
20231117,155700,28416195,2070,2070,2070,2070,0
20231117,155600,28416195,2070,2070,2070,2070,0
20231117,155500,28416195,2070,2070,2070,2070,0
20231117,155400,28416195,2070,2070,2070,2070,0
20231117,155300,28416195,2070,2070,2070,2070,0
20231117,155200,28416195,2070,2070,2070,2070,0
20231117,155100,28416195,2070,2070,2070,2070,0
20231117,155000,28416195,2070,2070,2070,2070,0
20231117,154900,28416195,2070,2070,2070,2070,0
20231117,154800,28416195,2070,2070,2070,2070,0
20231117,154700,28416195,2070,2070,2070,2070,0
20231117,154600,28416195,2070,2070,2070,2070,0
20231117,154500,28416195,2070,2070,2070,2070,0
20231117,154400,28416195,2070,2070,2070,2070,0
20231117,154300,28416195,2070,2070,2070,2070,0
20231117,154200,28416195,2070,2070,2070,2070,0
20231117,154100,28416195,2070,2070,2070,2070,0
20231117,154000,28416195,2070,2070,2070,2070,0
20231117,153900,28416195,2070,2070,2070,2070,0
20231117,153800,28416195,2070,2070,2070,2070,0
20231117,153700,28416195,2070,2070,2070,2070,0
20231117,153600,28416195,2070,2070,2070,2070,0
20231117,153500,28416195,2070,2070,2070,2070,0
20231117,153400,28416195,2070,2070,2070,2070,0
20231117,153300,28416195,2070,2070,2070,2070,0
20231117,153200,28416195,2070,2070,2070,2070,69
20231117,153100,28416195,2070,2070,2070,2070,0
20231117,153000,28416195,2070,2070,2070,2070,69
20231117,152900,28273365,2075,2075,2075,2075,0
20231117,152800,28273365,2075,2075,2075,2075,0
20231117,152700,28273365,2075,2075,2075,2075,0
20231117,152600,28273365,2075,2075,2075,2075,0
20231117,152500,28273365,2075,2075,2075,2075,0
20231117,152400,28273365,2075,2075,2075,2075,0
20231117,152300,28273365,2075,2075,2075,2075,0
20231117,152200,28273365,2075,2075,2075,2075,0
20231117,152100,28273365,2075,2075,2075,2075,0
20231117,152000,28273365,2075,2075,2075,2075,0
20231117,151900,28273365,2075,2075,2075,2075,0
20231117,151800,28273365,2075,2075,2075,2075,0
20231117,151700,28273365,2075,2075,2075,2075,0
20231117,151600,28273365,2075,2075,2075,2075,0
20231117,151500,28273365,2075,2075,2075,2075,0
20231117,151400,28273365,2075,2075,2075,2075,0
20231117,151300,28273365,2075,2075,2075,2075,0
20231117,151200,28273365,2075,2075,2075,2075,0
20231117,151100,28273365,2075,2075,2075,2075,0
20231117,151000,28273365,2075,2075,2075,2075,0
20231117,150900,28273365,2075,2075,2075,2075,0
20231117,150800,28273365,2075,2075,2075,2075,0
20231117,150700,28273365,2075,2075,2075,2075,0
20231117,150600,28273365,2075,2075,2075,2075,0
20231117,150500,28273365,2075,2075,2075,2075,0
20231117,150400,28273365,2075,2075,2075,2075,0
20231117,150300,28273365,2075,2075,2075,2075,0
20231117,150200,28273365,2075,2075,2075,2075,0
20231117,150100,28273365,2075,2075,2075,2075,0
20231117,150000,28273365,2075,2075,2075,2075,0
20231117,145900,28273365,2075,2075,2075,2075,0
20231117,145800,28273365,2075,2075,2075,2075,0
20231117,145700,28273365,2075,2075,2075,2075,0
20231117,145600,28273365,2075,2075,2075,2075,0
20231117,145500,28273365,2075,2075,2075,2075,428
20231117,145400,27385265,2065,2075,2075,2065,190
20231117,145300,26992865,2070,2070,2070,2070,0
20231117,145200,26992865,2070,2070,2070,2070,0
20231117,145100,26992865,2070,2070,2070,2070,0
20231117,145000,26992865,2070,2070,2070,2070,269
20231117,144900,26436035,2075,2075,2075,2075,0
20231117,144800,26436035,2075,2075,2075,2075,0
20231117,144700,26436035,2075,2075,2075,2075,0
20231117,144600,26436035,2075,2075,2075,2075,0
20231117,144500,26436035,2075,2075,2075,2075,0
20231117,144400,26436035,2075,2075,2075,2075,0
20231117,144300,26436035,2075,2075,2075,2075,0
20231117,144200,26436035,2075,2075,2075,2075,0
20231117,144100,26436035,2075,2075,2075,2075,0
20231117,144000,26436035,2075,2075,2075,2075,0
20231117,143900,26436035,2075,2075,2075,2075,0
20231117,143800,26436035,2075,2075,2075,2075,4
20231117,143700,26427735,2080,2080,2080,2080,0
20231117,143600,26427735,2080,2080,2080,2080,0
20231117,143500,26427735,2080,2080,2080,2080,0
20231117,143400,26427735,2080,2080,2080,2080,0
20231117,143300,26427735,2080,2080,2080,2080,0
20231117,143200,26427735,2080,2080,2080,2080,0
20231117,143100,26427735,2080,2080,2080,2080,0
20231117,143000,26427735,2080,2080,2080,2080,0
20231117,142900,26427735,2080,2080,2080,2080,0
20231117,142800,26427735,2080,2080,2080,2080,0
20231117,142700,26427735,2080,2080,2080,2080,0
20231117,142600,26427735,2080,2080,2080,2080,0
20231117,142500,26427735,2080,2080,2080,2080,0
20231117,142400,26427735,2080,2080,2080,2080,0
20231117,142300,26427735,2080,2080,2080,2080,0
20231117,142200,26427735,2080,2080,2080,2080,0
20231117,142100,26427735,2080,2080,2080,2080,0
20231117,142000,26427735,2080,2080,2080,2080,0
20231117,141900,26427735,2080,2080,2080,2080,0
20231117,141800,26427735,2080,2080,2080,2080,0
20231117,141700,26427735,2080,2080,2080,2080,0
20231117,141600,26427735,2080,2080,2080,2080,0
20231117,141500,26427735,2080,2080,2080,2080,0
20231117,141400,26427735,2080,2080,2080,2080,0
20231117,141300,26427735,2080,2080,2080,2080,0
20231117,141200,26427735,2080,2080,2080,2080,0
20231117,141100,26427735,2080,2080,2080,2080,0
20231117,141000,26427735,2080,2080,2080,2080,0
20231117,140900,26427735,2080,2080,2080,2080,0
20231117,140800,26427735,2080,2080,2080,2080,0
20231117,140700,26427735,2080,2080,2080,2080,0
20231117,140600,26427735,2080,2080,2080,2080,0
20231117,140500,26427735,2080,2080,2080,2080,0
20231117,140400,26427735,2080,2080,2080,2080,0
20231117,140300,26427735,2080,2080,2080,2080,0
20231117,140200,26427735,2080,2080,2080,2080,0
20231117,140100,26427735,2080,2080,2080,2080,0
20231117,140000,26427735,2080,2080,2080,2080,0
20231117,135900,26427735,2080,2080,2080,2080,0
20231117,135800,26427735,2080,2080,2080,2080,0
20231117,135700,26427735,2080,2080,2080,2080,5
20231117,135600,26417335,2075,2075,2075,2075,0
20231117,135500,26417335,2075,2075,2075,2075,0
20231117,135400,26417335,2075,2075,2075,2075,0
20231117,135300,26417335,2075,2075,2075,2075,6
20231117,135200,26404885,2080,2080,2080,2080,0
20231117,135100,26404885,2080,2080,2080,2080,0
20231117,135000,26404885,2080,2080,2080,2080,0
20231117,134900,26404885,2080,2080,2080,2080,0
20231117,134800,26404885,2080,2080,2080,2080,0
20231117,134700,26404885,2080,2080,2080,2080,0
20231117,134600,26404885,2080,2080,2080,2080,0
20231117,134500,26404885,2080,2080,2080,2080,0
20231117,134400,26404885,2080,2080,2080,2080,0
20231117,134300,26404885,2080,2080,2080,2080,5
20231117,134200,26394485,2075,2075,2075,2075,0
20231117,134100,26394485,2075,2075,2075,2075,0
20231117,134000,26394485,2075,2075,2075,2075,0
20231117,133900,26394485,2075,2075,2075,2075,0
20231117,133800,26394485,2075,2075,2075,2075,0
20231117,133700,26394485,2075,2075,2075,2075,0
20231117,133600,26394485,2075,2075,2075,2075,332
20231117,133500,25705585,2080,2080,2080,2080,0
20231117,133400,25705585,2080,2080,2080,2080,0
20231117,133300,25705585,2080,2080,2080,2080,0
20231117,133200,25705585,2080,2080,2080,2080,5
20231117,133100,25695185,2075,2075,2075,2075,0
20231117,133000,25695185,2075,2075,2075,2075,0
20231117,132900,25695185,2075,2075,2075,2075,0
20231117,132800,25695185,2075,2075,2075,2075,1170
20231117,132700,23267435,2075,2075,2075,2075,0
20231117,132600,23267435,2075,2075,2075,2075,0
20231117,132500,23267435,2075,2075,2075,2075,0
20231117,132400,23267435,2075,2075,2075,2075,0
20231117,132300,23267435,2075,2075,2075,2075,0
20231117,132200,23267435,2075,2075,2075,2075,0
20231117,132100,23267435,2075,2075,2075,2075,0
20231117,132000,23267435,2075,2075,2075,2075,0
20231117,131900,23267435,2075,2075,2075,2075,0
20231117,131800,23267435,2075,2075,2075,2075,0
20231117,131700,23267435,2075,2075,2075,2075,0
20231117,131600,23267435,2075,2075,2075,2075,0
20231117,131500,23267435,2075,2075,2075,2075,0
20231117,131400,23267435,2075,2075,2075,2075,0
20231117,131300,23267435,2075,2075,2075,2075,0
20231117,131200,23267435,2075,2075,2075,2075,0
20231117,131100,23267435,2075,2075,2075,2075,0
20231117,131000,23267435,2075,2075,2075,2075,0
20231117,130900,23267435,2075,2075,2075,2075,0
20231117,130800,23267435,2075,2075,2075,2075,0
20231117,130700,23267435,2075,2075,2075,2075,0
20231117,130600,23267435,2075,2075,2075,2075,0
20231117,130500,23267435,2075,2075,2075,2075,0
20231117,130400,23267435,2075,2075,2075,2075,0
20231117,130300,23267435,2075,2075,2075,2075,0
20231117,130200,23267435,2075,2075,2075,2075,0
20231117,130100,23267435,2075,2075,2075,2075,5
20231117,130000,23257060,2070,2070,2070,2070,0
20231117,125900,23257060,2070,2070,2070,2070,10
20231117,125800,23236360,2075,2075,2075,2075,0
20231117,125700,23236360,2075,2075,2075,2075,0
20231117,125600,23236360,2075,2075,2075,2075,0
20231117,125500,23236360,2075,2075,2075,2075,0
20231117,125400,23236360,2075,2075,2075,2075,0
20231117,125300,23236360,2075,2075,2075,2075,0
20231117,125200,23236360,2075,2075,2075,2075,0
20231117,125100,23236360,2075,2075,2075,2075,0
20231117,125000,23236360,2075,2075,2075,2075,0
20231117,124900,23236360,2075,2075,2075,2075,0
20231117,124800,23236360,2075,2075,2075,2075,0
20231117,124700,23236360,2075,2075,2075,2075,0
20231117,124600,23236360,2075,2075,2075,2075,0
20231117,124500,23236360,2075,2075,2075,2075,0
20231117,124400,23236360,2075,2075,2075,2075,0
20231117,124300,23236360,2075,2075,2075,2075,0
20231117,124200,23236360,2075,2075,2075,2075,5
20231117,124100,23225985,2070,2070,2070,2070,0
20231117,124000,23225985,2070,2070,2070,2070,0
20231117,123900,23225985,2070,2070,2070,2070,10
20231117,123800,23205285,2070,2070,2070,2070,0
20231117,123700,23205285,2070,2070,2070,2070,0
20231117,123600,23205285,2070,2070,2070,2070,10
20231117,123500,23184585,2070,2070,2070,2070,0
20231117,123400,23184585,2070,2070,2070,2070,0
20231117,123300,23184585,2070,2070,2070,2070,0
20231117,123200,23184585,2070,2070,2070,2070,0
20231117,123100,23184585,2070,2070,2070,2070,0
20231117,123000,23184585,2070,2070,2070,2070,0
20231117,122900,23184585,2070,2070,2070,2070,0
20231117,122800,23184585,2070,2070,2070,2070,0
20231117,122700,23184585,2070,2070,2070,2070,0
20231117,122600,23184585,2070,2070,2070,2070,10
20231117,122500,23163885,2070,2070,2070,2070,0
20231117,122400,23163885,2070,2070,2070,2070,0
20231117,122300,23163885,2070,2070,2070,2070,0
20231117,122200,23163885,2070,2070,2070,2070,0
20231117,122100,23163885,2070,2070,2070,2070,0
20231117,122000,23163885,2070,2070,2070,2070,0
20231117,121900,23163885,2070,2070,2070,2070,0
20231117,121800,23163885,2070,2070,2070,2070,10
20231117,121700,23143185,2075,2075,2075,2075,0
20231117,121600,23143185,2075,2075,2075,2075,0
20231117,121500,23143185,2075,2075,2075,2075,0
20231117,121400,23143185,2075,2075,2075,2075,0
20231117,121300,23143185,2075,2075,2075,2075,0
20231117,121200,23143185,2075,2075,2075,2075,50
20231117,121100,23039435,2070,2070,2070,2070,0
20231117,121000,23039435,2070,2070,2070,2070,0
20231117,120900,23039435,2070,2070,2070,2070,0
20231117,120800,23039435,2070,2070,2070,2070,0
20231117,120700,23039435,2070,2070,2070,2070,0
20231117,120600,23039435,2070,2070,2070,2070,2
20231117,120500,23035295,2075,2075,2075,2075,0
20231117,120400,23035295,2075,2075,2075,2075,0
20231117,120300,23035295,2075,2075,2075,2075,0
20231117,120200,23035295,2075,2075,2075,2075,0
20231117,120100,23035295,2075,2075,2075,2075,0
20231117,120000,23035295,2075,2075,2075,2075,0
20231117,115900,23035295,2075,2075,2075,2075,0
20231117,115800,23035295,2075,2075,2075,2075,0
20231117,115700,23035295,2075,2075,2075,2075,0
20231117,115600,23035295,2075,2075,2075,2075,0
20231117,115500,23035295,2075,2075,2075,2075,0
20231117,115400,23035295,2075,2075,2075,2075,0
20231117,115300,23035295,2075,2075,2075,2075,0
20231117,115200,23035295,2075,2075,2075,2075,0
20231117,115100,23035295,2075,2075,2075,2075,0
20231117,115000,23035295,2075,2075,2075,2075,0
20231117,114900,23035295,2075,2075,2075,2075,0
20231117,114800,23035295,2075,2075,2075,2075,0
20231117,114700,23035295,2075,2075,2075,2075,0
20231117,114600,23035295,2075,2075,2075,2075,0
20231117,114500,23035295,2075,2075,2075,2075,20
20231117,114400,22993795,2070,2070,2070,2070,0
20231117,114300,22993795,2070,2070,2070,2070,0
20231117,114200,22993795,2070,2070,2070,2070,0
20231117,114100,22993795,2070,2070,2070,2070,0
20231117,114000,22993795,2070,2070,2070,2070,0
20231117,113900,22993795,2070,2070,2070,2070,0
20231117,113800,22993795,2070,2070,2070,2070,10
20231117,113700,22973095,2070,2070,2070,2070,0
20231117,113600,22973095,2070,2070,2070,2070,2
20231117,113500,22968955,2070,2070,2070,2070,0
20231117,113400,22968955,2070,2070,2070,2070,0
20231117,113300,22968955,2070,2070,2070,2070,0
20231117,113200,22968955,2070,2070,2070,2070,0
20231117,113100,22968955,2070,2070,2070,2070,0
20231117,113000,22968955,2070,2070,2070,2070,10
20231117,112900,22948255,2070,2070,2070,2070,10
20231117,112800,22927555,2070,2070,2070,2070,1510
20231117,112700,19801855,2070,2070,2070,2070,0
20231117,112600,19801855,2070,2070,2070,2070,500
20231117,112500,18766855,2070,2070,2070,2070,2000
20231117,112400,14626855,2070,2070,2070,2070,0
20231117,112300,14626855,2070,2070,2070,2070,40
20231117,112200,14544055,2070,2070,2070,2070,0
20231117,112100,14544055,2070,2070,2070,2070,0
20231117,112000,14544055,2070,2070,2070,2070,0
20231117,111900,14544055,2070,2070,2070,2070,0
20231117,111800,14544055,2070,2070,2070,2070,0
20231117,111700,14544055,2070,2070,2070,2070,0
20231117,111600,14544055,2070,2070,2070,2070,0
20231117,111500,14544055,2070,2070,2070,2070,0
20231117,111400,14544055,2070,2070,2070,2070,0
20231117,111300,14544055,2070,2070,2070,2070,0
20231117,111200,14544055,2070,2070,2070,2070,10
20231117,111100,14523355,2070,2070,2070,2070,0
20231117,111000,14523355,2070,2070,2070,2070,0
20231117,110900,14523355,2070,2070,2070,2070,0
20231117,110800,14523355,2070,2070,2070,2070,10
20231117,110700,14502655,2070,2075,2075,2070,798
20231117,110600,12850295,2075,2075,2075,2075,1200
20231117,110500,10360295,2080,2080,2080,2080,0
20231117,110400,10360295,2080,2080,2080,2080,0
20231117,110300,10360295,2080,2080,2080,2080,0
20231117,110200,10360295,2080,2080,2080,2080,0
20231117,110100,10360295,2080,2080,2080,2080,0
20231117,110000,10360295,2080,2080,2080,2080,0
20231117,105900,10360295,2080,2080,2080,2080,0
20231117,105800,10360295,2080,2080,2080,2080,0
20231117,105700,10360295,2080,2080,2080,2080,0
20231117,105600,10360295,2080,2080,2080,2080,0
20231117,105500,10360295,2080,2080,2080,2080,0
20231117,105400,10360295,2080,2080,2080,2080,0
20231117,105300,10360295,2080,2080,2080,2080,0
20231117,105200,10360295,2080,2080,2080,2080,0
20231117,105100,10360295,2080,2080,2080,2080,0
20231117,105000,10360295,2080,2080,2080,2080,0
20231117,104900,10360295,2080,2080,2080,2080,0
20231117,104800,10360295,2080,2080,2080,2080,0
20231117,104700,10360295,2080,2080,2080,2080,5
20231117,104600,10349895,2075,2075,2075,2075,10
20231117,104500,10329145,2080,2080,2080,2080,0
20231117,104400,10329145,2080,2080,2080,2080,0
20231117,104300,10329145,2080,2080,2080,2080,0
20231117,104200,10329145,2080,2080,2080,2080,0
20231117,104100,10329145,2080,2080,2080,2080,0
20231117,104000,10329145,2080,2080,2080,2080,5
20231117,103900,10318745,2075,2075,2075,2075,3896
20231117,103800,2234545,2075,2075,2075,2075,5
20231117,103700,2224170,2070,2070,2070,2070,0
20231117,103600,2224170,2070,2070,2070,2070,0
20231117,103500,2224170,2070,2070,2070,2070,0
20231117,103400,2224170,2070,2070,2070,2070,10
20231117,103300,2203470,2070,2070,2070,2070,10
20231117,103200,2182770,2075,2075,2075,2075,0
20231117,103100,2182770,2075,2075,2075,2075,0
20231117,103000,2182770,2075,2075,2075,2075,0
20231117,102900,2182770,2075,2075,2075,2075,0
20231117,102800,2182770,2075,2075,2075,2075,0
20231117,102700,2182770,2075,2075,2075,2075,0
20231117,102600,2182770,2075,2075,2075,2075,0
20231117,102500,2182770,2075,2075,2075,2075,0
20231117,102400,2182770,2075,2075,2075,2075,0
20231117,102300,2182770,2075,2075,2075,2075,0
20231117,102200,2182770,2075,2075,2075,2075,0
20231117,102100,2182770,2075,2075,2075,2075,5
20231117,102000,2172395,2070,2070,2070,2070,0
20231117,101900,2172395,2070,2070,2070,2070,0
20231117,101800,2172395,2070,2070,2070,2070,0
20231117,101700,2172395,2070,2070,2070,2070,0
20231117,101600,2172395,2070,2070,2070,2070,0
20231117,101500,2172395,2070,2070,2070,2070,0
20231117,101400,2172395,2070,2070,2070,2070,10
20231117,101300,2151695,2070,2070,2070,2070,0
20231117,101200,2151695,2070,2070,2070,2070,9
20231117,101100,2133065,2075,2075,2075,2075,0
20231117,101000,2133065,2075,2075,2075,2075,0
20231117,100900,2133065,2075,2075,2075,2075,0
20231117,100800,2133065,2075,2075,2075,2075,0
20231117,100700,2133065,2075,2075,2075,2075,0
20231117,100600,2133065,2075,2075,2075,2075,0
20231117,100500,2133065,2075,2075,2075,2075,0
20231117,100400,2133065,2075,2075,2075,2075,0
20231117,100300,2133065,2075,2075,2075,2075,0
20231117,100200,2133065,2075,2075,2075,2075,100
20231117,100100,1925565,2075,2075,2075,2075,100
20231117,100000,1718065,2075,2075,2075,2075,0
20231117,095900,1718065,2075,2075,2075,2075,0
20231117,095800,1718065,2075,2075,2075,2075,0
20231117,095700,1718065,2075,2075,2075,2075,0
20231117,095600,1718065,2075,2075,2075,2075,0
20231117,095500,1718065,2075,2075,2075,2075,0
20231117,095400,1718065,2075,2075,2075,2075,0
20231117,095300,1718065,2075,2075,2075,2075,0
20231117,095200,1718065,2075,2075,2075,2075,0
20231117,095100,1718065,2075,2075,2075,2075,0
20231117,095000,1718065,2075,2075,2075,2075,0
20231117,094900,1718065,2075,2075,2075,2075,98
20231117,094800,1514715,2075,2075,2075,2075,100
20231117,094700,1307215,2070,2070,2070,2070,11
20231117,094600,1284445,2075,2075,2075,2075,210
20231117,094500,848695,2075,2075,2075,2075,5
20231117,094400,838320,2070,2070,2070,2070,1
20231117,094300,836250,2075,2075,2075,2075,0
20231117,094200,836250,2075,2075,2075,2075,0
20231117,094100,836250,2075,2075,2075,2075,82
20231117,094000,666100,2075,2075,2075,2075,0
20231117,093900,666100,2075,2075,2075,2075,0
20231117,093800,666100,2075,2075,2075,2075,0
20231117,093700,666100,2075,2075,2075,2075,0
20231117,093600,666100,2075,2075,2075,2075,0
20231117,093500,666100,2075,2075,2075,2075,0
20231117,093400,666100,2075,2075,2075,2075,0
20231117,093300,666100,2075,2075,2075,2075,0
20231117,093200,666100,2075,2075,2075,2075,0
20231117,093100,666100,2075,2075,2075,2075,0
20231117,093000,666100,2075,2075,2075,2075,0
20231117,092900,666100,2075,2075,2075,2075,0
20231117,092800,666100,2075,2075,2075,2075,0
20231117,092700,666100,2075,2075,2075,2075,0
20231117,092600,666100,2075,2075,2075,2075,0
20231117,092500,666100,2075,2075,2075,2075,0
20231117,092400,666100,2075,2075,2075,2075,0
20231117,092300,666100,2075,2075,2075,2075,0
20231117,092200,666100,2075,2075,2075,2075,0
20231117,092100,666100,2075,2075,2075,2075,3
20231117,092000,659875,2075,2075,2075,2075,0
20231117,091900,659875,2075,2075,2075,2075,0
20231117,091800,659875,2075,2075,2075,2075,0
20231117,091700,659875,2075,2075,2075,2075,0
20231117,091600,659875,2075,2075,2075,2075,0
20231117,091500,659875,2075,2075,2075,2075,0
20231117,091400,659875,2075,2075,2075,2075,0
20231117,091300,659875,2075,2075,2075,2075,0
20231117,091200,659875,2075,2075,2075,2075,0
20231117,091100,659875,2075,2075,2075,2075,0
20231117,091000,659875,2075,2075,2075,2075,0
20231117,090900,659875,2075,2075,2075,2075,0
20231117,090800,659875,2075,2075,2075,2075,0
20231117,090700,659875,2075,2075,2075,2075,313
20231117,090600,10400,2080,2080,2080,2080,0
20231117,090500,10400,2080,2080,2080,2080,5
20231117,090400,0,2070,2070,2070,2070,0
20231117,090300,0,2070,2070,2070,2070,0
20231117,090200,0,2070,2070,2070,2070,0
20231117,090100,0,2070,2070,2070,2070,0
20231117,090000,0,2070,2070,2070,2070,0