KissMeData/149010/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,202200,15583550,7640,7640,7640,7640,5
20231102,202100,15583550,7640,7640,7640,7640,0
20231102,202000,15583550,7640,7640,7640,7640,0
20231102,201900,15583550,7640,7640,7640,7640,0
20231102,201800,15583550,7640,7640,7640,7640,0
20231102,201700,15583550,7640,7640,7640,7640,0
20231102,201600,15583550,7640,7640,7640,7640,0
20231102,201500,15583550,7640,7640,7640,7640,0
20231102,201400,15583550,7640,7640,7640,7640,0
20231102,201300,15583550,7640,7640,7640,7640,0
20231102,201200,15583550,7640,7640,7640,7640,0
20231102,201100,15583550,7640,7640,7640,7640,0
20231102,201000,15583550,7640,7640,7640,7640,0
20231102,200900,15583550,7640,7640,7640,7640,0
20231102,200800,15583550,7640,7640,7640,7640,0
20231102,200700,15583550,7640,7640,7640,7640,0
20231102,200600,15583550,7640,7640,7640,7640,0
20231102,200500,15583550,7640,7640,7640,7640,0
20231102,200400,15583550,7640,7640,7640,7640,0
20231102,200300,15583550,7640,7640,7640,7640,0
20231102,200200,15583550,7640,7640,7640,7640,0
20231102,200100,15583550,7640,7640,7640,7640,0
20231102,200000,15583550,7640,7640,7640,7640,0
20231102,195900,15583550,7640,7640,7640,7640,0
20231102,195800,15583550,7640,7640,7640,7640,0
20231102,195700,15583550,7640,7640,7640,7640,0
20231102,195600,15583550,7640,7640,7640,7640,0
20231102,195500,15583550,7640,7640,7640,7640,0
20231102,195400,15583550,7640,7640,7640,7640,0
20231102,195300,15583550,7640,7640,7640,7640,0
20231102,195200,15583550,7640,7640,7640,7640,5
20231102,195100,15583550,7640,7640,7640,7640,0
20231102,195000,15583550,7640,7640,7640,7640,0
20231102,194900,15583550,7640,7640,7640,7640,0
20231102,194800,15583550,7640,7640,7640,7640,0
20231102,194700,15583550,7640,7640,7640,7640,0
20231102,194600,15583550,7640,7640,7640,7640,0
20231102,194500,15583550,7640,7640,7640,7640,0
20231102,194400,15583550,7640,7640,7640,7640,0
20231102,194300,15583550,7640,7640,7640,7640,0
20231102,194200,15583550,7640,7640,7640,7640,0
20231102,194100,15583550,7640,7640,7640,7640,0
20231102,194000,15583550,7640,7640,7640,7640,0
20231102,193900,15583550,7640,7640,7640,7640,0
20231102,193800,15583550,7640,7640,7640,7640,0
20231102,193700,15583550,7640,7640,7640,7640,0
20231102,193600,15583550,7640,7640,7640,7640,0
20231102,193500,15583550,7640,7640,7640,7640,0
20231102,193400,15583550,7640,7640,7640,7640,0
20231102,193300,15583550,7640,7640,7640,7640,0
20231102,193200,15583550,7640,7640,7640,7640,0
20231102,193100,15583550,7640,7640,7640,7640,0
20231102,193000,15583550,7640,7640,7640,7640,0
20231102,192900,15583550,7640,7640,7640,7640,0
20231102,192800,15583550,7640,7640,7640,7640,0
20231102,192700,15583550,7640,7640,7640,7640,0
20231102,192600,15583550,7640,7640,7640,7640,0
20231102,192500,15583550,7640,7640,7640,7640,0
20231102,192400,15583550,7640,7640,7640,7640,0
20231102,192300,15583550,7640,7640,7640,7640,0
20231102,192200,15583550,7640,7640,7640,7640,5
20231102,192100,15583550,7640,7640,7640,7640,0
20231102,192000,15583550,7640,7640,7640,7640,0
20231102,191900,15583550,7640,7640,7640,7640,0
20231102,191800,15583550,7640,7640,7640,7640,0
20231102,191700,15583550,7640,7640,7640,7640,0
20231102,191600,15583550,7640,7640,7640,7640,0
20231102,191500,15583550,7640,7640,7640,7640,0
20231102,191400,15583550,7640,7640,7640,7640,0
20231102,191300,15583550,7640,7640,7640,7640,0
20231102,191200,15583550,7640,7640,7640,7640,0
20231102,191100,15583550,7640,7640,7640,7640,0
20231102,191000,15583550,7640,7640,7640,7640,0
20231102,190900,15583550,7640,7640,7640,7640,0
20231102,190800,15583550,7640,7640,7640,7640,0
20231102,190700,15583550,7640,7640,7640,7640,0
20231102,190600,15583550,7640,7640,7640,7640,0
20231102,190500,15583550,7640,7640,7640,7640,0
20231102,190400,15583550,7640,7640,7640,7640,0
20231102,190300,15583550,7640,7640,7640,7640,0
20231102,190200,15583550,7640,7640,7640,7640,0
20231102,190100,15583550,7640,7640,7640,7640,0
20231102,190000,15583550,7640,7640,7640,7640,0
20231102,185900,15583550,7640,7640,7640,7640,0
20231102,185800,15583550,7640,7640,7640,7640,0
20231102,185700,15583550,7640,7640,7640,7640,0
20231102,185600,15583550,7640,7640,7640,7640,0
20231102,185500,15583550,7640,7640,7640,7640,0
20231102,185400,15583550,7640,7640,7640,7640,0
20231102,185300,15583550,7640,7640,7640,7640,0
20231102,185200,15583550,7640,7640,7640,7640,5
20231102,185100,15583550,7640,7640,7640,7640,0
20231102,185000,15583550,7640,7640,7640,7640,0
20231102,184900,15583550,7640,7640,7640,7640,0
20231102,184800,15583550,7640,7640,7640,7640,0
20231102,184700,15583550,7640,7640,7640,7640,0
20231102,184600,15583550,7640,7640,7640,7640,0
20231102,184500,15583550,7640,7640,7640,7640,0
20231102,184400,15583550,7640,7640,7640,7640,0
20231102,184300,15583550,7640,7640,7640,7640,0
20231102,184200,15583550,7640,7640,7640,7640,0
20231102,184100,15583550,7640,7640,7640,7640,0
20231102,184000,15583550,7640,7640,7640,7640,0
20231102,183900,15583550,7640,7640,7640,7640,0
20231102,183800,15583550,7640,7640,7640,7640,0
20231102,183700,15583550,7640,7640,7640,7640,0
20231102,183600,15583550,7640,7640,7640,7640,0
20231102,183500,15583550,7640,7640,7640,7640,0
20231102,183400,15583550,7640,7640,7640,7640,0
20231102,183300,15583550,7640,7640,7640,7640,0
20231102,183200,15583550,7640,7640,7640,7640,0
20231102,183100,15583550,7640,7640,7640,7640,0
20231102,183000,15583550,7640,7640,7640,7640,0
20231102,182900,15583550,7640,7640,7640,7640,0
20231102,182800,15583550,7640,7640,7640,7640,0
20231102,182700,15583550,7640,7640,7640,7640,0
20231102,182600,15583550,7640,7640,7640,7640,0
20231102,182500,15583550,7640,7640,7640,7640,0
20231102,182400,15583550,7640,7640,7640,7640,0
20231102,182300,15583550,7640,7640,7640,7640,0
20231102,182200,15583550,7640,7640,7640,7640,5
20231102,182100,15583550,7640,7640,7640,7640,0
20231102,182000,15583550,7640,7640,7640,7640,0
20231102,181900,15583550,7640,7640,7640,7640,0
20231102,181800,15583550,7640,7640,7640,7640,0
20231102,181700,15583550,7640,7640,7640,7640,0
20231102,181600,15583550,7640,7640,7640,7640,0
20231102,181500,15583550,7640,7640,7640,7640,0
20231102,181400,15583550,7640,7640,7640,7640,0
20231102,181300,15583550,7640,7640,7640,7640,0
20231102,181200,15583550,7640,7640,7640,7640,0
20231102,181100,15583550,7640,7640,7640,7640,0
20231102,181000,15583550,7640,7640,7640,7640,0
20231102,180900,15583550,7640,7640,7640,7640,0
20231102,180800,15583550,7640,7640,7640,7640,0
20231102,180700,15583550,7640,7640,7640,7640,0
20231102,180600,15583550,7640,7640,7640,7640,0
20231102,180500,15583550,7640,7640,7640,7640,0
20231102,180400,15583550,7640,7640,7640,7640,0
20231102,180300,15583550,7640,7640,7640,7640,0
20231102,180200,15583550,7640,7640,7640,7640,0
20231102,180100,15583550,7640,7640,7640,7640,0
20231102,180000,15583550,7640,7640,7640,7640,0
20231102,175900,15583550,7640,7640,7640,7640,0
20231102,175800,15583550,7640,7640,7640,7640,0
20231102,175700,15583550,7640,7640,7640,7640,0
20231102,175600,15583550,7640,7640,7640,7640,0
20231102,175500,15583550,7640,7640,7640,7640,0
20231102,175400,15583550,7640,7640,7640,7640,0
20231102,175300,15583550,7640,7640,7640,7640,0
20231102,175200,15583550,7640,7640,7640,7640,5
20231102,175100,15583550,7640,7640,7640,7640,0
20231102,175000,15583550,7640,7640,7640,7640,0
20231102,174900,15583550,7640,7640,7640,7640,0
20231102,174800,15583550,7640,7640,7640,7640,0
20231102,174700,15583550,7640,7640,7640,7640,0
20231102,174600,15583550,7640,7640,7640,7640,0
20231102,174500,15583550,7640,7640,7640,7640,0
20231102,174400,15583550,7640,7640,7640,7640,0
20231102,174300,15583550,7640,7640,7640,7640,0
20231102,174200,15583550,7640,7640,7640,7640,0
20231102,174100,15583550,7640,7640,7640,7640,0
20231102,174000,15583550,7640,7640,7640,7640,0
20231102,173900,15583550,7640,7640,7640,7640,0
20231102,173800,15583550,7640,7640,7640,7640,0
20231102,173700,15583550,7640,7640,7640,7640,0
20231102,173600,15583550,7640,7640,7640,7640,0
20231102,173500,15583550,7640,7640,7640,7640,0
20231102,173400,15583550,7640,7640,7640,7640,0
20231102,173300,15583550,7640,7640,7640,7640,0
20231102,173200,15583550,7640,7640,7640,7640,0
20231102,173100,15583550,7640,7640,7640,7640,0
20231102,173000,15583550,7640,7640,7640,7640,0
20231102,172900,15583550,7640,7640,7640,7640,0
20231102,172800,15583550,7640,7640,7640,7640,0
20231102,172700,15583550,7640,7640,7640,7640,0
20231102,172600,15583550,7640,7640,7640,7640,0
20231102,172500,15583550,7640,7640,7640,7640,0
20231102,172400,15583550,7640,7640,7640,7640,0
20231102,172300,15583550,7640,7640,7640,7640,0
20231102,172200,15583550,7640,7640,7640,7640,5
20231102,172100,15583550,7640,7640,7640,7640,0
20231102,172000,15583550,7640,7640,7640,7640,0
20231102,171900,15583550,7640,7640,7640,7640,0
20231102,171800,15583550,7640,7640,7640,7640,0
20231102,171700,15583550,7640,7640,7640,7640,0
20231102,171600,15583550,7640,7640,7640,7640,0
20231102,171500,15583550,7640,7640,7640,7640,0
20231102,171400,15583550,7640,7640,7640,7640,0
20231102,171300,15583550,7640,7640,7640,7640,0
20231102,171200,15583550,7640,7640,7640,7640,0
20231102,171100,15583550,7640,7640,7640,7640,0
20231102,171000,15583550,7640,7640,7640,7640,0
20231102,170900,15583550,7640,7640,7640,7640,0
20231102,170800,15583550,7640,7640,7640,7640,0
20231102,170700,15583550,7640,7640,7640,7640,0
20231102,170600,15583550,7640,7640,7640,7640,0
20231102,170500,15583550,7640,7640,7640,7640,0
20231102,170400,15583550,7640,7640,7640,7640,0
20231102,170300,15583550,7640,7640,7640,7640,0
20231102,170200,15583550,7640,7640,7640,7640,0
20231102,170100,15583550,7640,7640,7640,7640,0
20231102,170000,15583550,7640,7640,7640,7640,0
20231102,165900,15583550,7640,7640,7640,7640,0
20231102,165800,15583550,7640,7640,7640,7640,0
20231102,165700,15583550,7640,7640,7640,7640,0
20231102,165600,15583550,7640,7640,7640,7640,0
20231102,165500,15583550,7640,7640,7640,7640,0
20231102,165400,15583550,7640,7640,7640,7640,0
20231102,165300,15583550,7640,7640,7640,7640,0
20231102,165200,15583550,7640,7640,7640,7640,5
20231102,165100,15583550,7640,7640,7640,7640,0
20231102,165000,15583550,7640,7640,7640,7640,0
20231102,164900,15583550,7640,7640,7640,7640,0
20231102,164800,15583550,7640,7640,7640,7640,0
20231102,164700,15583550,7640,7640,7640,7640,0
20231102,164600,15583550,7640,7640,7640,7640,0
20231102,164500,15583550,7640,7640,7640,7640,0
20231102,164400,15583550,7640,7640,7640,7640,0
20231102,164300,15583550,7640,7640,7640,7640,0
20231102,164200,15583550,7640,7640,7640,7640,0
20231102,164100,15583550,7640,7640,7640,7640,0
20231102,164000,15583550,7640,7640,7640,7640,0
20231102,163900,15583550,7640,7640,7640,7640,0
20231102,163800,15583550,7640,7640,7640,7640,0
20231102,163700,15583550,7640,7640,7640,7640,0
20231102,163600,15583550,7640,7640,7640,7640,0
20231102,163500,15583550,7640,7640,7640,7640,0
20231102,163400,15583550,7640,7640,7640,7640,0
20231102,163300,15583550,7640,7640,7640,7640,0
20231102,163200,15583550,7640,7640,7640,7640,0
20231102,163100,15583550,7640,7640,7640,7640,0
20231102,163000,15583550,7640,7640,7640,7640,0
20231102,162900,15583550,7640,7640,7640,7640,0
20231102,162800,15583550,7640,7640,7640,7640,0
20231102,162700,15583550,7640,7640,7640,7640,0
20231102,162600,15583550,7640,7640,7640,7640,0
20231102,162500,15583550,7640,7640,7640,7640,0
20231102,162400,15583550,7640,7640,7640,7640,0
20231102,162300,15583550,7640,7640,7640,7640,0
20231102,162200,15583550,7640,7640,7640,7640,5
20231102,162100,15583550,7640,7640,7640,7640,0
20231102,162000,15583550,7640,7640,7640,7640,0
20231102,161900,15583550,7640,7640,7640,7640,0
20231102,161800,15583550,7640,7640,7640,7640,0
20231102,161700,15583550,7640,7640,7640,7640,0
20231102,161600,15583550,7640,7640,7640,7640,0
20231102,161500,15583550,7640,7640,7640,7640,0
20231102,161400,15583550,7640,7640,7640,7640,0
20231102,161300,15583550,7640,7640,7640,7640,0
20231102,161200,15583550,7640,7640,7640,7640,0
20231102,161100,15583550,7640,7640,7640,7640,0
20231102,161000,15583550,7640,7640,7640,7640,0
20231102,160900,15583550,7640,7640,7640,7640,0
20231102,160800,15583550,7640,7640,7640,7640,0
20231102,160700,15583550,7640,7640,7640,7640,0
20231102,160600,15583550,7640,7640,7640,7640,0
20231102,160500,15583550,7640,7640,7640,7640,0
20231102,160400,15583550,7640,7640,7640,7640,0
20231102,160300,15583550,7640,7640,7640,7640,0
20231102,160200,15583550,7640,7640,7640,7640,0
20231102,160100,15583550,7640,7640,7640,7640,0
20231102,160000,15583550,7640,7640,7640,7640,0
20231102,155900,15583550,7640,7640,7640,7640,0
20231102,155800,15583550,7640,7640,7640,7640,0
20231102,155700,15583550,7640,7640,7640,7640,0
20231102,155600,15583550,7640,7640,7640,7640,0
20231102,155500,15583550,7640,7640,7640,7640,0
20231102,155400,15583550,7640,7640,7640,7640,0
20231102,155300,15583550,7640,7640,7640,7640,0
20231102,155200,15583550,7640,7640,7640,7640,5
20231102,155100,15583550,7640,7640,7640,7640,0
20231102,155000,15583550,7640,7640,7640,7640,0
20231102,154900,15583550,7640,7640,7640,7640,0
20231102,154800,15583550,7640,7640,7640,7640,0
20231102,154700,15583550,7640,7640,7640,7640,0
20231102,154600,15583550,7640,7640,7640,7640,0
20231102,154500,15583550,7640,7640,7640,7640,0
20231102,154400,15583550,7640,7640,7640,7640,0
20231102,154300,15583550,7640,7640,7640,7640,0
20231102,154200,15583550,7640,7640,7640,7640,0
20231102,154100,15583550,7640,7640,7640,7640,0
20231102,154000,15583550,7640,7640,7640,7640,0
20231102,153900,15583550,7640,7640,7640,7640,0
20231102,153800,15583550,7640,7640,7640,7640,0
20231102,153700,15583550,7640,7640,7640,7640,0
20231102,153600,15583550,7640,7640,7640,7640,0
20231102,153500,15583550,7640,7640,7640,7640,0
20231102,153400,15583550,7640,7640,7640,7640,0
20231102,153300,15583550,7640,7640,7640,7640,0
20231102,153200,15583550,7640,7640,7640,7640,0
20231102,153100,15583550,7640,7640,7640,7640,0
20231102,153000,15583550,7640,7640,7640,7640,0
20231102,152900,15583550,7640,7640,7640,7640,0
20231102,152800,15583550,7640,7640,7640,7640,0
20231102,152700,15583550,7640,7640,7640,7640,0
20231102,152600,15583550,7640,7640,7640,7640,0
20231102,152500,15583550,7640,7640,7640,7640,0
20231102,152400,15583550,7640,7640,7640,7640,0
20231102,152300,15583550,7640,7640,7640,7640,0
20231102,152200,15583550,7640,7640,7640,7640,0
20231102,152100,15583550,7640,7640,7640,7640,0
20231102,152000,15583550,7640,7640,7640,7640,0
20231102,151900,15583550,7640,7640,7640,7640,0
20231102,151800,15583550,7640,7640,7640,7640,0
20231102,151700,15583550,7640,7640,7640,7640,0
20231102,151600,15583550,7640,7640,7640,7640,0
20231102,151500,15583550,7640,7640,7640,7640,0
20231102,151400,15583550,7640,7640,7640,7640,0
20231102,151300,15583550,7640,7640,7640,7640,0
20231102,151200,15583550,7640,7640,7640,7640,0
20231102,151100,15583550,7640,7640,7640,7640,0
20231102,151000,15583550,7640,7640,7640,7640,0
20231102,150900,15583550,7640,7640,7640,7640,0
20231102,150800,15583550,7640,7640,7640,7640,0
20231102,150700,15583550,7640,7640,7640,7640,0
20231102,150600,15583550,7640,7640,7640,7640,0
20231102,150500,15583550,7640,7640,7640,7640,0
20231102,150400,15583550,7640,7640,7640,7640,0
20231102,150300,15583550,7640,7640,7640,7640,0
20231102,150200,15583550,7640,7640,7640,7640,0
20231102,150100,15583550,7640,7640,7640,7640,0
20231102,150000,15583550,7640,7640,7640,7640,0
20231102,145900,15583550,7640,7640,7640,7640,0
20231102,145800,15583550,7640,7640,7640,7640,0
20231102,145700,15583550,7640,7640,7640,7640,0
20231102,145600,15583550,7640,7640,7640,7640,0
20231102,145500,15583550,7640,7640,7640,7640,0
20231102,145400,15583550,7640,7640,7640,7640,0
20231102,145300,15583550,7640,7640,7640,7640,0
20231102,145200,15583550,7640,7640,7640,7640,0
20231102,145100,15583550,7640,7640,7640,7640,0
20231102,145000,15583550,7640,7640,7640,7640,0
20231102,144900,15583550,7640,7640,7640,7640,0
20231102,144800,15583550,7640,7640,7640,7640,0
20231102,144700,15583550,7640,7640,7640,7640,0
20231102,144600,15583550,7640,7640,7640,7640,0
20231102,144500,15583550,7640,7640,7640,7640,0
20231102,144400,15583550,7640,7640,7640,7640,0
20231102,144300,15583550,7640,7640,7640,7640,0
20231102,144200,15583550,7640,7640,7640,7640,0
20231102,144100,15583550,7640,7640,7640,7640,0
20231102,144000,15583550,7640,7640,7640,7640,0
20231102,143900,15583550,7640,7640,7640,7640,0
20231102,143800,15583550,7640,7640,7640,7640,0
20231102,143700,15583550,7640,7640,7640,7640,0
20231102,143600,15583550,7640,7640,7640,7640,0
20231102,143500,15583550,7640,7640,7640,7640,0
20231102,143400,15583550,7640,7640,7640,7640,0
20231102,143300,15583550,7640,7640,7640,7640,0
20231102,143200,15583550,7640,7640,7640,7640,0
20231102,143100,15583550,7640,7640,7640,7640,0
20231102,143000,15583550,7640,7640,7640,7640,0
20231102,142900,15583550,7640,7640,7640,7640,0
20231102,142800,15583550,7640,7640,7640,7640,0
20231102,142700,15583550,7640,7640,7640,7640,0
20231102,142600,15583550,7640,7640,7640,7640,0
20231102,142500,15583550,7640,7640,7640,7640,0
20231102,142400,15583550,7640,7640,7640,7640,0
20231102,142300,15583550,7640,7640,7640,7640,0
20231102,142200,15583550,7640,7640,7640,7640,0
20231102,142100,15583550,7640,7640,7640,7640,0
20231102,142000,15583550,7640,7640,7640,7640,0
20231102,141900,15583550,7640,7640,7640,7640,0
20231102,141800,15583550,7640,7640,7640,7640,0
20231102,141700,15583550,7640,7640,7640,7640,0
20231102,141600,15583550,7640,7640,7640,7640,0
20231102,141500,15583550,7640,7640,7640,7640,0
20231102,141400,15583550,7640,7640,7640,7640,0
20231102,141300,15583550,7640,7640,7640,7640,0
20231102,141200,15583550,7640,7640,7640,7640,0
20231102,141100,15583550,7640,7640,7640,7640,0
20231102,141000,15583550,7640,7640,7640,7640,0
20231102,140900,15583550,7640,7640,7640,7640,0
20231102,140800,15583550,7640,7640,7640,7640,0
20231102,140700,15583550,7640,7640,7640,7640,0
20231102,140600,15583550,7640,7640,7640,7640,0
20231102,140500,15583550,7640,7640,7640,7640,0
20231102,140400,15583550,7640,7640,7640,7640,0
20231102,140300,15583550,7640,7640,7640,7640,0
20231102,140200,15583550,7640,7640,7640,7640,0
20231102,140100,15583550,7640,7640,7640,7640,0
20231102,140000,15583550,7640,7640,7640,7640,0
20231102,135900,15583550,7640,7640,7640,7640,0
20231102,135800,15583550,7640,7640,7640,7640,0
20231102,135700,15583550,7640,7640,7640,7640,0
20231102,135600,15583550,7640,7640,7640,7640,0
20231102,135500,15583550,7640,7640,7640,7640,0
20231102,135400,15583550,7640,7640,7640,7640,0
20231102,135300,15583550,7640,7640,7640,7640,0
20231102,135200,15583550,7640,7640,7640,7640,0
20231102,135100,15583550,7640,7640,7640,7640,0
20231102,135000,15583550,7640,7640,7640,7640,0
20231102,134900,15583550,7640,7640,7640,7640,0
20231102,134800,15583550,7640,7640,7640,7640,0
20231102,134700,15583550,7640,7640,7640,7640,0
20231102,134600,15583550,7640,7640,7640,7640,0
20231102,134500,15583550,7640,7640,7640,7640,0
20231102,134400,15583550,7640,7640,7640,7640,0
20231102,134300,15583550,7640,7640,7640,7640,0
20231102,134200,15583550,7640,7640,7640,7640,0
20231102,134100,15583550,7640,7640,7640,7640,0
20231102,134000,15583550,7640,7640,7640,7640,0
20231102,133900,15583550,7640,7640,7640,7640,0
20231102,133800,15583550,7640,7640,7640,7640,0
20231102,133700,15583550,7640,7640,7640,7640,0
20231102,133600,15583550,7640,7640,7640,7640,0
20231102,133500,15583550,7640,7640,7640,7640,0
20231102,133400,15583550,7640,7640,7640,7640,0
20231102,133300,15583550,7640,7640,7640,7640,0
20231102,133200,15583550,7640,7640,7640,7640,0
20231102,133100,15583550,7640,7640,7640,7640,0
20231102,133000,15583550,7640,7640,7640,7640,0
20231102,132900,15583550,7640,7640,7640,7640,0
20231102,132800,15583550,7640,7640,7640,7640,0
20231102,132700,15583550,7640,7640,7640,7640,0
20231102,132600,15583550,7640,7640,7640,7640,0
20231102,132500,15583550,7640,7640,7640,7640,0
20231102,132400,15583550,7640,7640,7640,7640,0
20231102,132300,15583550,7640,7640,7640,7640,0
20231102,132200,15583550,7640,7640,7640,7640,0
20231102,132100,15583550,7640,7640,7640,7640,0
20231102,132000,15583550,7640,7640,7640,7640,0
20231102,131900,15583550,7640,7640,7640,7640,0
20231102,131800,15583550,7640,7640,7640,7640,0
20231102,131700,15583550,7640,7640,7640,7640,5
20231102,131600,15545350,7650,7650,7650,7650,0
20231102,131500,15545350,7650,7650,7650,7650,0
20231102,131400,15545350,7650,7650,7650,7650,0
20231102,131300,15545350,7650,7650,7650,7650,0
20231102,131200,15545350,7650,7650,7650,7650,0
20231102,131100,15545350,7650,7650,7650,7650,0
20231102,131000,15545350,7650,7650,7650,7650,0
20231102,130900,15545350,7650,7650,7650,7650,0
20231102,130800,15545350,7650,7650,7650,7650,0
20231102,130700,15545350,7650,7650,7650,7650,0
20231102,130600,15545350,7650,7650,7650,7650,1000
20231102,130500,7895350,7650,7650,7650,7650,0
20231102,130400,7895350,7650,7650,7650,7650,0
20231102,130300,7895350,7650,7650,7650,7650,0
20231102,130200,7895350,7650,7650,7650,7650,0
20231102,130100,7895350,7650,7650,7650,7650,0
20231102,130000,7895350,7650,7650,7650,7650,0
20231102,125900,7895350,7650,7650,7650,7650,0
20231102,125800,7895350,7650,7650,7650,7650,0
20231102,125700,7895350,7650,7650,7650,7650,0
20231102,125600,7895350,7650,7650,7650,7650,0
20231102,125500,7895350,7650,7650,7650,7650,0
20231102,125400,7895350,7650,7650,7650,7650,0
20231102,125300,7895350,7650,7650,7650,7650,0
20231102,125200,7895350,7650,7650,7650,7650,0
20231102,125100,7895350,7650,7650,7650,7650,0
20231102,125000,7895350,7650,7650,7650,7650,0
20231102,124900,7895350,7650,7650,7650,7650,0
20231102,124800,7895350,7650,7650,7650,7650,0
20231102,124700,7895350,7650,7650,7650,7650,0
20231102,124600,7895350,7650,7650,7650,7650,0
20231102,124500,7895350,7650,7650,7650,7650,0
20231102,124400,7895350,7650,7650,7650,7650,0
20231102,124300,7895350,7650,7650,7650,7650,0
20231102,124200,7895350,7650,7650,7650,7650,0
20231102,124100,7895350,7650,7650,7650,7650,0
20231102,124000,7895350,7650,7650,7650,7650,0
20231102,123900,7895350,7650,7650,7650,7650,0
20231102,123800,7895350,7650,7650,7650,7650,0
20231102,123700,7895350,7650,7650,7650,7650,0
20231102,123600,7895350,7650,7650,7650,7650,0
20231102,123500,7895350,7650,7650,7650,7650,0
20231102,123400,7895350,7650,7650,7650,7650,0
20231102,123300,7895350,7650,7650,7650,7650,6
20231102,123200,7849450,7650,7650,7650,7650,0
20231102,123100,7849450,7650,7650,7650,7650,0
20231102,123000,7849450,7650,7650,7650,7650,0
20231102,122900,7849450,7650,7650,7650,7650,0
20231102,122800,7849450,7650,7650,7650,7650,0
20231102,122700,7849450,7650,7650,7650,7650,0
20231102,122600,7849450,7650,7650,7650,7650,0
20231102,122500,7849450,7650,7650,7650,7650,0
20231102,122400,7849450,7650,7650,7650,7650,0
20231102,122300,7849450,7650,7650,7650,7650,0
20231102,122200,7849450,7650,7650,7650,7650,0
20231102,122100,7849450,7650,7650,7650,7650,0
20231102,122000,7849450,7650,7650,7650,7650,0
20231102,121900,7849450,7650,7650,7650,7650,0
20231102,121800,7849450,7650,7650,7650,7650,0
20231102,121700,7849450,7650,7650,7650,7650,0
20231102,121600,7849450,7650,7650,7650,7650,0
20231102,121500,7849450,7650,7650,7650,7650,0
20231102,121400,7849450,7650,7650,7650,7650,0
20231102,121300,7849450,7650,7650,7650,7650,0
20231102,121200,7849450,7650,7650,7650,7650,0
20231102,121100,7849450,7650,7650,7650,7650,0
20231102,121000,7849450,7650,7650,7650,7650,0
20231102,120900,7849450,7650,7650,7650,7650,0
20231102,120800,7849450,7650,7650,7650,7650,0
20231102,120700,7849450,7650,7650,7650,7650,0
20231102,120600,7849450,7650,7650,7650,7650,0
20231102,120500,7849450,7650,7650,7650,7650,0
20231102,120400,7849450,7650,7650,7650,7650,0
20231102,120300,7849450,7650,7650,7650,7650,0
20231102,120200,7849450,7650,7650,7650,7650,0
20231102,120100,7849450,7650,7650,7650,7650,0
20231102,120000,7849450,7650,7650,7650,7650,0
20231102,115900,7849450,7650,7650,7650,7650,0
20231102,115800,7849450,7650,7650,7650,7650,0
20231102,115700,7849450,7650,7650,7650,7650,0
20231102,115600,7849450,7650,7650,7650,7650,0
20231102,115500,7849450,7650,7650,7650,7650,0
20231102,115400,7849450,7650,7650,7650,7650,0
20231102,115300,7849450,7650,7650,7650,7650,0
20231102,115200,7849450,7650,7650,7650,7650,0
20231102,115100,7849450,7650,7650,7650,7650,0
20231102,115000,7849450,7650,7650,7650,7650,0
20231102,114900,7849450,7650,7650,7650,7650,0
20231102,114800,7849450,7650,7650,7650,7650,0
20231102,114700,7849450,7650,7650,7650,7650,0
20231102,114600,7849450,7650,7650,7650,7650,0
20231102,114500,7849450,7650,7650,7650,7650,0
20231102,114400,7849450,7650,7650,7650,7650,0
20231102,114300,7849450,7650,7650,7650,7650,0
20231102,114200,7849450,7650,7650,7650,7650,0
20231102,114100,7849450,7650,7650,7650,7650,0
20231102,114000,7849450,7650,7650,7650,7650,0
20231102,113900,7849450,7650,7650,7650,7650,0
20231102,113800,7849450,7650,7650,7650,7650,0
20231102,113700,7849450,7650,7650,7650,7650,0
20231102,113600,7849450,7650,7650,7650,7650,0
20231102,113500,7849450,7650,7650,7650,7650,0
20231102,113400,7849450,7650,7650,7650,7650,0
20231102,113300,7849450,7650,7650,7650,7650,0
20231102,113200,7849450,7650,7650,7650,7650,0
20231102,113100,7849450,7650,7650,7650,7650,0
20231102,113000,7849450,7650,7650,7650,7650,0
20231102,112900,7849450,7650,7650,7650,7650,0
20231102,112800,7849450,7650,7650,7650,7650,0
20231102,112700,7849450,7650,7650,7650,7650,0
20231102,112600,7849450,7650,7650,7650,7650,0
20231102,112500,7849450,7650,7650,7650,7650,0
20231102,112400,7849450,7650,7650,7650,7650,0
20231102,112300,7849450,7650,7650,7650,7650,0
20231102,112200,7849450,7650,7650,7650,7650,0
20231102,112100,7849450,7650,7650,7650,7650,0
20231102,112000,7849450,7650,7650,7650,7650,0
20231102,111900,7849450,7650,7650,7650,7650,10
20231102,111800,7772950,7640,7640,7640,7640,0
20231102,111700,7772950,7640,7640,7640,7640,0
20231102,111600,7772950,7640,7640,7640,7640,0
20231102,111500,7772950,7640,7640,7640,7640,0
20231102,111400,7772950,7640,7640,7640,7640,0
20231102,111300,7772950,7640,7640,7640,7640,0
20231102,111200,7772950,7640,7640,7640,7640,0
20231102,111100,7772950,7640,7640,7640,7640,0
20231102,111000,7772950,7640,7640,7640,7640,0
20231102,110900,7772950,7640,7640,7640,7640,0
20231102,110800,7772950,7640,7640,7640,7640,0
20231102,110700,7772950,7640,7640,7640,7640,0
20231102,110600,7772950,7640,7640,7640,7640,75
20231102,110500,7199950,7640,7640,7640,7640,0
20231102,110400,7199950,7640,7640,7640,7640,0
20231102,110300,7199950,7640,7640,7640,7640,0
20231102,110200,7199950,7640,7640,7640,7640,5
20231102,110100,7161750,7600,7600,7600,7600,0
20231102,110000,7161750,7600,7600,7600,7600,0
20231102,105900,7161750,7600,7600,7600,7600,0
20231102,105800,7161750,7600,7600,7600,7600,0
20231102,105700,7161750,7600,7600,7600,7600,0
20231102,105600,7161750,7600,7600,7600,7600,0
20231102,105500,7161750,7600,7600,7600,7600,0
20231102,105400,7161750,7600,7600,7600,7600,0
20231102,105300,7161750,7600,7600,7600,7600,0
20231102,105200,7161750,7600,7600,7600,7600,0
20231102,105100,7161750,7600,7600,7600,7600,0
20231102,105000,7161750,7600,7600,7600,7600,0
20231102,104900,7161750,7600,7600,7600,7600,0
20231102,104800,7161750,7600,7600,7600,7600,0
20231102,104700,7161750,7600,7600,7600,7600,0
20231102,104600,7161750,7600,7600,7600,7600,0
20231102,104500,7161750,7600,7600,7600,7600,0
20231102,104400,7161750,7600,7600,7600,7600,0
20231102,104300,7161750,7600,7600,7600,7600,0
20231102,104200,7161750,7600,7600,7600,7600,0
20231102,104100,7161750,7600,7600,7600,7600,0
20231102,104000,7161750,7600,7600,7600,7600,0
20231102,103900,7161750,7600,7600,7600,7600,0
20231102,103800,7161750,7600,7600,7600,7600,0
20231102,103700,7161750,7600,7600,7600,7600,0
20231102,103600,7161750,7600,7600,7600,7600,0
20231102,103500,7161750,7600,7600,7600,7600,0
20231102,103400,7161750,7600,7610,7610,7600,200
20231102,103300,5641500,7650,7650,7650,7650,0
20231102,103200,5641500,7650,7650,7650,7650,0
20231102,103100,5641500,7650,7650,7650,7650,0
20231102,103000,5641500,7650,7650,7650,7650,100
20231102,102900,4876500,7650,7650,7650,7650,0
20231102,102800,4876500,7650,7650,7650,7650,0
20231102,102700,4876500,7650,7650,7650,7650,0
20231102,102600,4876500,7650,7650,7650,7650,4
20231102,102500,4845900,7700,7700,7700,7700,46
20231102,102400,4491700,7700,7700,7700,7700,0
20231102,102300,4491700,7700,7700,7700,7700,0
20231102,102200,4491700,7700,7700,7700,7700,0
20231102,102100,4491700,7700,7700,7700,7700,0
20231102,102000,4491700,7700,7700,7700,7700,0
20231102,101900,4491700,7700,7700,7700,7700,0
20231102,101800,4491700,7700,7700,7700,7700,0
20231102,101700,4491700,7700,7700,7700,7700,0
20231102,101600,4491700,7700,7700,7700,7700,0
20231102,101500,4491700,7700,7700,7700,7700,15
20231102,101400,4376200,7700,7700,7700,7700,0
20231102,101300,4376200,7700,7700,7700,7700,0
20231102,101200,4376200,7700,7700,7700,7700,0
20231102,101100,4376200,7700,7700,7700,7700,0
20231102,101000,4376200,7700,7700,7700,7700,0
20231102,100900,4376200,7700,7700,7700,7700,0
20231102,100800,4376200,7700,7700,7700,7700,0
20231102,100700,4376200,7700,7700,7700,7700,0
20231102,100600,4376200,7700,7700,7700,7700,0
20231102,100500,4376200,7700,7700,7700,7700,50
20231102,100400,3991200,7700,7700,7700,7700,0
20231102,100300,3991200,7700,7700,7700,7700,0
20231102,100200,3991200,7700,7700,7700,7700,5
20231102,100100,3952700,7700,7700,7700,7700,0
20231102,100000,3952700,7700,7700,7700,7700,30
20231102,095900,3721700,7500,7500,7500,7500,0
20231102,095800,3721700,7500,7500,7500,7500,0
20231102,095700,3721700,7500,7500,7500,7500,0
20231102,095600,3721700,7500,7500,7500,7500,0
20231102,095500,3721700,7500,7500,7500,7500,0
20231102,095400,3721700,7500,7500,7500,7500,0
20231102,095300,3721700,7500,7500,7500,7500,0
20231102,095200,3721700,7500,7500,7500,7500,0
20231102,095100,3721700,7500,7500,7500,7500,0
20231102,095000,3721700,7500,7500,7500,7500,0
20231102,094900,3721700,7500,7500,7500,7500,0
20231102,094800,3721700,7500,7500,7500,7500,0
20231102,094700,3721700,7500,7500,7500,7500,0
20231102,094600,3721700,7500,7500,7500,7500,0
20231102,094500,3721700,7500,7500,7500,7500,0
20231102,094400,3721700,7500,7500,7500,7500,0
20231102,094300,3721700,7500,7500,7500,7500,0
20231102,094200,3721700,7500,7500,7500,7500,0
20231102,094100,3721700,7500,7500,7500,7500,0
20231102,094000,3721700,7500,7500,7500,7500,0
20231102,093900,3721700,7500,7500,7500,7500,0
20231102,093800,3721700,7500,7500,7500,7500,0
20231102,093700,3721700,7500,7500,7500,7500,0
20231102,093600,3721700,7500,7500,7500,7500,0
20231102,093500,3721700,7500,7500,7500,7500,0
20231102,093400,3721700,7500,7500,7500,7500,0
20231102,093300,3721700,7500,7500,7500,7500,0
20231102,093200,3721700,7500,7500,7500,7500,0
20231102,093100,3721700,7500,7500,7500,7500,0
20231102,093000,3721700,7500,7500,7500,7500,0
20231102,092900,3721700,7500,7500,7500,7500,0
20231102,092800,3721700,7500,7500,7500,7500,0
20231102,092700,3721700,7500,7500,7500,7500,0
20231102,092600,3721700,7500,7500,7500,7500,0
20231102,092500,3721700,7500,7500,7500,7500,0
20231102,092400,3721700,7500,7500,7500,7500,0
20231102,092300,3721700,7500,7500,7500,7500,0
20231102,092200,3721700,7500,7500,7500,7500,0
20231102,092100,3721700,7500,7500,7500,7500,0
20231102,092000,3721700,7500,7500,7500,7500,0
20231102,091900,3721700,7500,7500,7500,7500,0
20231102,091800,3721700,7500,7500,7500,7500,0
20231102,091700,3721700,7500,7500,7500,7500,0
20231102,091600,3721700,7500,7500,7500,7500,0
20231102,091500,3721700,7500,7500,7500,7500,0
20231102,091400,3721700,7500,7500,7500,7500,0
20231102,091300,3721700,7500,7500,7500,7500,0
20231102,091200,3721700,7500,7500,7500,7500,0
20231102,091100,3721700,7500,7900,7900,7500,496
20231102,091000,0,7900,7900,7900,7900,0
20231102,090900,0,7900,7900,7900,7900,0
20231102,090800,0,7900,7900,7900,7900,0
20231102,090700,0,7900,7900,7900,7900,0
20231102,090600,0,7900,7900,7900,7900,0
20231102,090500,0,7900,7900,7900,7900,0
20231102,090400,0,7900,7900,7900,7900,0
20231102,090300,0,7900,7900,7900,7900,0
20231102,090200,0,7900,7900,7900,7900,0
20231102,090100,0,7900,7900,7900,7900,0
20231102,090000,0,7900,7900,7900,7900,0