KissMeData/373340/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211600,69974660,2035,2035,2035,2035,982
20231102,211500,69974660,2035,2035,2035,2035,0
20231102,211400,69974660,2035,2035,2035,2035,0
20231102,211300,69974660,2035,2035,2035,2035,0
20231102,211200,69974660,2035,2035,2035,2035,0
20231102,211100,69974660,2035,2035,2035,2035,0
20231102,211000,69974660,2035,2035,2035,2035,0
20231102,210900,69974660,2035,2035,2035,2035,0
20231102,210800,69974660,2035,2035,2035,2035,0
20231102,210700,69974660,2035,2035,2035,2035,0
20231102,210600,69974660,2035,2035,2035,2035,0
20231102,210500,69974660,2035,2035,2035,2035,0
20231102,210400,69974660,2035,2035,2035,2035,0
20231102,210300,69974660,2035,2035,2035,2035,0
20231102,210200,69974660,2035,2035,2035,2035,0
20231102,210100,69974660,2035,2035,2035,2035,0
20231102,210000,69974660,2035,2035,2035,2035,0
20231102,205900,69974660,2035,2035,2035,2035,0
20231102,205800,69974660,2035,2035,2035,2035,0
20231102,205700,69974660,2035,2035,2035,2035,0
20231102,205600,69974660,2035,2035,2035,2035,0
20231102,205500,69974660,2035,2035,2035,2035,0
20231102,205400,69974660,2035,2035,2035,2035,0
20231102,205300,69974660,2035,2035,2035,2035,0
20231102,205200,69974660,2035,2035,2035,2035,0
20231102,205100,69974660,2035,2035,2035,2035,0
20231102,205000,69974660,2035,2035,2035,2035,0
20231102,204900,69974660,2035,2035,2035,2035,0
20231102,204800,69974660,2035,2035,2035,2035,0
20231102,204700,69974660,2035,2035,2035,2035,0
20231102,204600,69974660,2035,2035,2035,2035,982
20231102,204500,69974660,2035,2035,2035,2035,0
20231102,204400,69974660,2035,2035,2035,2035,0
20231102,204300,69974660,2035,2035,2035,2035,0
20231102,204200,69974660,2035,2035,2035,2035,0
20231102,204100,69974660,2035,2035,2035,2035,0
20231102,204000,69974660,2035,2035,2035,2035,0
20231102,203900,69974660,2035,2035,2035,2035,0
20231102,203800,69974660,2035,2035,2035,2035,0
20231102,203700,69974660,2035,2035,2035,2035,0
20231102,203600,69974660,2035,2035,2035,2035,0
20231102,203500,69974660,2035,2035,2035,2035,0
20231102,203400,69974660,2035,2035,2035,2035,0
20231102,203300,69974660,2035,2035,2035,2035,0
20231102,203200,69974660,2035,2035,2035,2035,0
20231102,203100,69974660,2035,2035,2035,2035,0
20231102,203000,69974660,2035,2035,2035,2035,0
20231102,202900,69974660,2035,2035,2035,2035,0
20231102,202800,69974660,2035,2035,2035,2035,0
20231102,202700,69974660,2035,2035,2035,2035,0
20231102,202600,69974660,2035,2035,2035,2035,0
20231102,202500,69974660,2035,2035,2035,2035,0
20231102,202400,69974660,2035,2035,2035,2035,0
20231102,202300,69974660,2035,2035,2035,2035,0
20231102,202200,69974660,2035,2035,2035,2035,0
20231102,202100,69974660,2035,2035,2035,2035,0
20231102,202000,69974660,2035,2035,2035,2035,0
20231102,201900,69974660,2035,2035,2035,2035,0
20231102,201800,69974660,2035,2035,2035,2035,0
20231102,201700,69974660,2035,2035,2035,2035,0
20231102,201600,69974660,2035,2035,2035,2035,982
20231102,201500,69974660,2035,2035,2035,2035,0
20231102,201400,69974660,2035,2035,2035,2035,0
20231102,201300,69974660,2035,2035,2035,2035,0
20231102,201200,69974660,2035,2035,2035,2035,0
20231102,201100,69974660,2035,2035,2035,2035,0
20231102,201000,69974660,2035,2035,2035,2035,0
20231102,200900,69974660,2035,2035,2035,2035,0
20231102,200800,69974660,2035,2035,2035,2035,0
20231102,200700,69974660,2035,2035,2035,2035,0
20231102,200600,69974660,2035,2035,2035,2035,0
20231102,200500,69974660,2035,2035,2035,2035,0
20231102,200400,69974660,2035,2035,2035,2035,0
20231102,200300,69974660,2035,2035,2035,2035,0
20231102,200200,69974660,2035,2035,2035,2035,0
20231102,200100,69974660,2035,2035,2035,2035,0
20231102,200000,69974660,2035,2035,2035,2035,0
20231102,195900,69974660,2035,2035,2035,2035,0
20231102,195800,69974660,2035,2035,2035,2035,0
20231102,195700,69974660,2035,2035,2035,2035,0
20231102,195600,69974660,2035,2035,2035,2035,0
20231102,195500,69974660,2035,2035,2035,2035,0
20231102,195400,69974660,2035,2035,2035,2035,0
20231102,195300,69974660,2035,2035,2035,2035,0
20231102,195200,69974660,2035,2035,2035,2035,0
20231102,195100,69974660,2035,2035,2035,2035,0
20231102,195000,69974660,2035,2035,2035,2035,0
20231102,194900,69974660,2035,2035,2035,2035,0
20231102,194800,69974660,2035,2035,2035,2035,0
20231102,194700,69974660,2035,2035,2035,2035,0
20231102,194600,69974660,2035,2035,2035,2035,982
20231102,194500,69974660,2035,2035,2035,2035,0
20231102,194400,69974660,2035,2035,2035,2035,0
20231102,194300,69974660,2035,2035,2035,2035,0
20231102,194200,69974660,2035,2035,2035,2035,0
20231102,194100,69974660,2035,2035,2035,2035,0
20231102,194000,69974660,2035,2035,2035,2035,0
20231102,193900,69974660,2035,2035,2035,2035,0
20231102,193800,69974660,2035,2035,2035,2035,0
20231102,193700,69974660,2035,2035,2035,2035,0
20231102,193600,69974660,2035,2035,2035,2035,0
20231102,193500,69974660,2035,2035,2035,2035,0
20231102,193400,69974660,2035,2035,2035,2035,0
20231102,193300,69974660,2035,2035,2035,2035,0
20231102,193200,69974660,2035,2035,2035,2035,0
20231102,193100,69974660,2035,2035,2035,2035,0
20231102,193000,69974660,2035,2035,2035,2035,0
20231102,192900,69974660,2035,2035,2035,2035,0
20231102,192800,69974660,2035,2035,2035,2035,0
20231102,192700,69974660,2035,2035,2035,2035,0
20231102,192600,69974660,2035,2035,2035,2035,0
20231102,192500,69974660,2035,2035,2035,2035,0
20231102,192400,69974660,2035,2035,2035,2035,0
20231102,192300,69974660,2035,2035,2035,2035,0
20231102,192200,69974660,2035,2035,2035,2035,0
20231102,192100,69974660,2035,2035,2035,2035,0
20231102,192000,69974660,2035,2035,2035,2035,0
20231102,191900,69974660,2035,2035,2035,2035,0
20231102,191800,69974660,2035,2035,2035,2035,0
20231102,191700,69974660,2035,2035,2035,2035,0
20231102,191600,69974660,2035,2035,2035,2035,982
20231102,191500,69974660,2035,2035,2035,2035,0
20231102,191400,69974660,2035,2035,2035,2035,0
20231102,191300,69974660,2035,2035,2035,2035,0
20231102,191200,69974660,2035,2035,2035,2035,0
20231102,191100,69974660,2035,2035,2035,2035,0
20231102,191000,69974660,2035,2035,2035,2035,0
20231102,190900,69974660,2035,2035,2035,2035,0
20231102,190800,69974660,2035,2035,2035,2035,0
20231102,190700,69974660,2035,2035,2035,2035,0
20231102,190600,69974660,2035,2035,2035,2035,0
20231102,190500,69974660,2035,2035,2035,2035,0
20231102,190400,69974660,2035,2035,2035,2035,0
20231102,190300,69974660,2035,2035,2035,2035,0
20231102,190200,69974660,2035,2035,2035,2035,0
20231102,190100,69974660,2035,2035,2035,2035,0
20231102,190000,69974660,2035,2035,2035,2035,0
20231102,185900,69974660,2035,2035,2035,2035,0
20231102,185800,69974660,2035,2035,2035,2035,0
20231102,185700,69974660,2035,2035,2035,2035,0
20231102,185600,69974660,2035,2035,2035,2035,0
20231102,185500,69974660,2035,2035,2035,2035,0
20231102,185400,69974660,2035,2035,2035,2035,0
20231102,185300,69974660,2035,2035,2035,2035,0
20231102,185200,69974660,2035,2035,2035,2035,0
20231102,185100,69974660,2035,2035,2035,2035,0
20231102,185000,69974660,2035,2035,2035,2035,0
20231102,184900,69974660,2035,2035,2035,2035,0
20231102,184800,69974660,2035,2035,2035,2035,0
20231102,184700,69974660,2035,2035,2035,2035,0
20231102,184600,69974660,2035,2035,2035,2035,982
20231102,184500,69974660,2035,2035,2035,2035,0
20231102,184400,69974660,2035,2035,2035,2035,0
20231102,184300,69974660,2035,2035,2035,2035,0
20231102,184200,69974660,2035,2035,2035,2035,0
20231102,184100,69974660,2035,2035,2035,2035,0
20231102,184000,69974660,2035,2035,2035,2035,0
20231102,183900,69974660,2035,2035,2035,2035,0
20231102,183800,69974660,2035,2035,2035,2035,0
20231102,183700,69974660,2035,2035,2035,2035,0
20231102,183600,69974660,2035,2035,2035,2035,0
20231102,183500,69974660,2035,2035,2035,2035,0
20231102,183400,69974660,2035,2035,2035,2035,0
20231102,183300,69974660,2035,2035,2035,2035,0
20231102,183200,69974660,2035,2035,2035,2035,0
20231102,183100,69974660,2035,2035,2035,2035,0
20231102,183000,69974660,2035,2035,2035,2035,0
20231102,182900,69974660,2035,2035,2035,2035,0
20231102,182800,69974660,2035,2035,2035,2035,0
20231102,182700,69974660,2035,2035,2035,2035,0
20231102,182600,69974660,2035,2035,2035,2035,0
20231102,182500,69974660,2035,2035,2035,2035,0
20231102,182400,69974660,2035,2035,2035,2035,0
20231102,182300,69974660,2035,2035,2035,2035,0
20231102,182200,69974660,2035,2035,2035,2035,0
20231102,182100,69974660,2035,2035,2035,2035,0
20231102,182000,69974660,2035,2035,2035,2035,0
20231102,181900,69974660,2035,2035,2035,2035,0
20231102,181800,69974660,2035,2035,2035,2035,0
20231102,181700,69974660,2035,2035,2035,2035,0
20231102,181600,69974660,2035,2035,2035,2035,982
20231102,181500,69974660,2035,2035,2035,2035,0
20231102,181400,69974660,2035,2035,2035,2035,0
20231102,181300,69974660,2035,2035,2035,2035,0
20231102,181200,69974660,2035,2035,2035,2035,0
20231102,181100,69974660,2035,2035,2035,2035,0
20231102,181000,69974660,2035,2035,2035,2035,0
20231102,180900,69974660,2035,2035,2035,2035,0
20231102,180800,69974660,2035,2035,2035,2035,0
20231102,180700,69974660,2035,2035,2035,2035,0
20231102,180600,69974660,2035,2035,2035,2035,0
20231102,180500,69974660,2035,2035,2035,2035,0
20231102,180400,69974660,2035,2035,2035,2035,0
20231102,180300,69974660,2035,2035,2035,2035,0
20231102,180200,69974660,2035,2035,2035,2035,0
20231102,180100,69974660,2035,2035,2035,2035,0
20231102,180000,69974660,2035,2035,2035,2035,0
20231102,175900,69974660,2035,2035,2035,2035,0
20231102,175800,69974660,2035,2035,2035,2035,0
20231102,175700,69974660,2035,2035,2035,2035,0
20231102,175600,69974660,2035,2035,2035,2035,0
20231102,175500,69974660,2035,2035,2035,2035,0
20231102,175400,69974660,2035,2035,2035,2035,0
20231102,175300,69974660,2035,2035,2035,2035,0
20231102,175200,69974660,2035,2035,2035,2035,0
20231102,175100,69974660,2035,2035,2035,2035,0
20231102,175000,69974660,2035,2035,2035,2035,0
20231102,174900,69974660,2035,2035,2035,2035,0
20231102,174800,69974660,2035,2035,2035,2035,0
20231102,174700,69974660,2035,2035,2035,2035,0
20231102,174600,69974660,2035,2035,2035,2035,982
20231102,174500,69974660,2035,2035,2035,2035,0
20231102,174400,69974660,2035,2035,2035,2035,0
20231102,174300,69974660,2035,2035,2035,2035,0
20231102,174200,69974660,2035,2035,2035,2035,0
20231102,174100,69974660,2035,2035,2035,2035,0
20231102,174000,69974660,2035,2035,2035,2035,0
20231102,173900,69974660,2035,2035,2035,2035,0
20231102,173800,69974660,2035,2035,2035,2035,0
20231102,173700,69974660,2035,2035,2035,2035,0
20231102,173600,69974660,2035,2035,2035,2035,0
20231102,173500,69974660,2035,2035,2035,2035,0
20231102,173400,69974660,2035,2035,2035,2035,0
20231102,173300,69974660,2035,2035,2035,2035,0
20231102,173200,69974660,2035,2035,2035,2035,0
20231102,173100,69974660,2035,2035,2035,2035,0
20231102,173000,69974660,2035,2035,2035,2035,0
20231102,172900,69974660,2035,2035,2035,2035,0
20231102,172800,69974660,2035,2035,2035,2035,0
20231102,172700,69974660,2035,2035,2035,2035,0
20231102,172600,69974660,2035,2035,2035,2035,0
20231102,172500,69974660,2035,2035,2035,2035,0
20231102,172400,69974660,2035,2035,2035,2035,0
20231102,172300,69974660,2035,2035,2035,2035,0
20231102,172200,69974660,2035,2035,2035,2035,0
20231102,172100,69974660,2035,2035,2035,2035,0
20231102,172000,69974660,2035,2035,2035,2035,0
20231102,171900,69974660,2035,2035,2035,2035,0
20231102,171800,69974660,2035,2035,2035,2035,0
20231102,171700,69974660,2035,2035,2035,2035,0
20231102,171600,69974660,2035,2035,2035,2035,982
20231102,171500,69974660,2035,2035,2035,2035,0
20231102,171400,69974660,2035,2035,2035,2035,0
20231102,171300,69974660,2035,2035,2035,2035,0
20231102,171200,69974660,2035,2035,2035,2035,0
20231102,171100,69974660,2035,2035,2035,2035,0
20231102,171000,69974660,2035,2035,2035,2035,0
20231102,170900,69974660,2035,2035,2035,2035,0
20231102,170800,69974660,2035,2035,2035,2035,0
20231102,170700,69974660,2035,2035,2035,2035,0
20231102,170600,69974660,2035,2035,2035,2035,0
20231102,170500,69974660,2035,2035,2035,2035,0
20231102,170400,69974660,2035,2035,2035,2035,0
20231102,170300,69974660,2035,2035,2035,2035,0
20231102,170200,69974660,2035,2035,2035,2035,0
20231102,170100,69974660,2035,2035,2035,2035,0
20231102,170000,69974660,2035,2035,2035,2035,0
20231102,165900,69974660,2035,2035,2035,2035,0
20231102,165800,69974660,2035,2035,2035,2035,0
20231102,165700,69974660,2035,2035,2035,2035,0
20231102,165600,69974660,2035,2035,2035,2035,0
20231102,165500,69974660,2035,2035,2035,2035,0
20231102,165400,69974660,2035,2035,2035,2035,0
20231102,165300,69974660,2035,2035,2035,2035,0
20231102,165200,69974660,2035,2035,2035,2035,0
20231102,165100,69974660,2035,2035,2035,2035,0
20231102,165000,69974660,2035,2035,2035,2035,0
20231102,164900,69974660,2035,2035,2035,2035,0
20231102,164800,69974660,2035,2035,2035,2035,0
20231102,164700,69974660,2035,2035,2035,2035,0
20231102,164600,69974660,2035,2035,2035,2035,982
20231102,164500,69974660,2035,2035,2035,2035,0
20231102,164400,69974660,2035,2035,2035,2035,0
20231102,164300,69974660,2035,2035,2035,2035,0
20231102,164200,69974660,2035,2035,2035,2035,0
20231102,164100,69974660,2035,2035,2035,2035,0
20231102,164000,69974660,2035,2035,2035,2035,0
20231102,163900,69974660,2035,2035,2035,2035,0
20231102,163800,69974660,2035,2035,2035,2035,0
20231102,163700,69974660,2035,2035,2035,2035,0
20231102,163600,69974660,2035,2035,2035,2035,0
20231102,163500,69974660,2035,2035,2035,2035,0
20231102,163400,69974660,2035,2035,2035,2035,0
20231102,163300,69974660,2035,2035,2035,2035,0
20231102,163200,69974660,2035,2035,2035,2035,0
20231102,163100,69974660,2035,2035,2035,2035,0
20231102,163000,69974660,2035,2035,2035,2035,0
20231102,162900,69974660,2035,2035,2035,2035,0
20231102,162800,69974660,2035,2035,2035,2035,0
20231102,162700,69974660,2035,2035,2035,2035,0
20231102,162600,69974660,2035,2035,2035,2035,0
20231102,162500,69974660,2035,2035,2035,2035,0
20231102,162400,69974660,2035,2035,2035,2035,0
20231102,162300,69974660,2035,2035,2035,2035,0
20231102,162200,69974660,2035,2035,2035,2035,0
20231102,162100,69974660,2035,2035,2035,2035,0
20231102,162000,69974660,2035,2035,2035,2035,0
20231102,161900,69974660,2035,2035,2035,2035,0
20231102,161800,69974660,2035,2035,2035,2035,0
20231102,161700,69974660,2035,2035,2035,2035,0
20231102,161600,69974660,2035,2035,2035,2035,982
20231102,161500,69974660,2035,2035,2035,2035,0
20231102,161400,69974660,2035,2035,2035,2035,0
20231102,161300,69974660,2035,2035,2035,2035,0
20231102,161200,69974660,2035,2035,2035,2035,0
20231102,161100,69974660,2035,2035,2035,2035,0
20231102,161000,69974660,2035,2035,2035,2035,0
20231102,160900,69974660,2035,2035,2035,2035,0
20231102,160800,69974660,2035,2035,2035,2035,0
20231102,160700,69974660,2035,2035,2035,2035,0
20231102,160600,69974660,2035,2035,2035,2035,0
20231102,160500,69974660,2035,2035,2035,2035,0
20231102,160400,69974660,2035,2035,2035,2035,0
20231102,160300,69974660,2035,2035,2035,2035,0
20231102,160200,69974660,2035,2035,2035,2035,0
20231102,160100,69974660,2035,2035,2035,2035,0
20231102,160000,69974660,2035,2035,2035,2035,0
20231102,155900,69974660,2035,2035,2035,2035,0
20231102,155800,69974660,2035,2035,2035,2035,0
20231102,155700,69974660,2035,2035,2035,2035,0
20231102,155600,69974660,2035,2035,2035,2035,0
20231102,155500,69974660,2035,2035,2035,2035,0
20231102,155400,69974660,2035,2035,2035,2035,0
20231102,155300,69974660,2035,2035,2035,2035,0
20231102,155200,69974660,2035,2035,2035,2035,0
20231102,155100,69974660,2035,2035,2035,2035,0
20231102,155000,69974660,2035,2035,2035,2035,0
20231102,154900,69974660,2035,2035,2035,2035,0
20231102,154800,69974660,2035,2035,2035,2035,0
20231102,154700,69974660,2035,2035,2035,2035,0
20231102,154600,69974660,2035,2035,2035,2035,982
20231102,154500,69974660,2035,2035,2035,2035,0
20231102,154400,69974660,2035,2035,2035,2035,0
20231102,154300,69974660,2035,2035,2035,2035,0
20231102,154200,69974660,2035,2035,2035,2035,0
20231102,154100,69974660,2035,2035,2035,2035,0
20231102,154000,69974660,2035,2035,2035,2035,0
20231102,153900,69974660,2035,2035,2035,2035,0
20231102,153800,69974660,2035,2035,2035,2035,0
20231102,153700,69974660,2035,2035,2035,2035,0
20231102,153600,69974660,2035,2035,2035,2035,0
20231102,153500,69974660,2035,2035,2035,2035,0
20231102,153400,69974660,2035,2035,2035,2035,0
20231102,153300,69974660,2035,2035,2035,2035,0
20231102,153200,69974660,2035,2035,2035,2035,0
20231102,153100,69974660,2035,2035,2035,2035,0
20231102,153000,69974660,2035,2035,2035,2035,982
20231102,152900,67976290,2035,2035,2035,2035,0
20231102,152800,67976290,2035,2035,2035,2035,0
20231102,152700,67976290,2035,2035,2035,2035,0
20231102,152600,67976290,2035,2035,2035,2035,0
20231102,152500,67976290,2035,2035,2035,2035,0
20231102,152400,67976290,2035,2035,2035,2035,0
20231102,152300,67976290,2035,2035,2035,2035,0
20231102,152200,67976290,2035,2035,2035,2035,0
20231102,152100,67976290,2035,2035,2035,2035,0
20231102,152000,67976290,2035,2035,2035,2035,0
20231102,151900,67976290,2035,2035,2035,2035,0
20231102,151800,67976290,2035,2035,2035,2035,0
20231102,151700,67976290,2035,2035,2035,2035,0
20231102,151600,67976290,2035,2035,2035,2035,0
20231102,151500,67976290,2035,2035,2035,2035,0
20231102,151400,67976290,2035,2035,2035,2035,0
20231102,151300,67976290,2035,2035,2035,2035,0
20231102,151200,67976290,2035,2035,2035,2035,0
20231102,151100,67976290,2035,2035,2035,2035,0
20231102,151000,67976290,2035,2035,2035,2035,0
20231102,150900,67976290,2035,2035,2035,2035,0
20231102,150800,67976290,2035,2035,2035,2035,0
20231102,150700,67976290,2035,2035,2035,2035,0
20231102,150600,67976290,2035,2035,2035,2035,0
20231102,150500,67976290,2035,2035,2035,2035,0
20231102,150400,67976290,2035,2035,2035,2035,0
20231102,150300,67976290,2035,2035,2035,2035,0
20231102,150200,67976290,2035,2035,2035,2035,0
20231102,150100,67976290,2035,2035,2035,2035,0
20231102,150000,67976290,2035,2035,2035,2035,0
20231102,145900,67976290,2035,2035,2035,2035,0
20231102,145800,67976290,2035,2035,2035,2035,0
20231102,145700,67976290,2035,2035,2035,2035,0
20231102,145600,67976290,2035,2035,2035,2035,0
20231102,145500,67976290,2035,2035,2035,2035,0
20231102,145400,67976290,2035,2035,2035,2035,0
20231102,145300,67976290,2035,2035,2035,2035,0
20231102,145200,67976290,2035,2035,2035,2035,0
20231102,145100,67976290,2035,2035,2035,2035,0
20231102,145000,67976290,2035,2035,2035,2035,200
20231102,144900,67569290,2035,2035,2035,2035,0
20231102,144800,67569290,2035,2035,2035,2035,0
20231102,144700,67569290,2035,2035,2035,2035,0
20231102,144600,67569290,2035,2035,2035,2035,0
20231102,144500,67569290,2035,2035,2035,2035,0
20231102,144400,67569290,2035,2035,2035,2035,0
20231102,144300,67569290,2035,2035,2035,2035,0
20231102,144200,67569290,2035,2035,2035,2035,0
20231102,144100,67569290,2035,2035,2035,2035,0
20231102,144000,67569290,2035,2035,2035,2035,0
20231102,143900,67569290,2035,2035,2035,2035,0
20231102,143800,67569290,2035,2035,2035,2035,0
20231102,143700,67569290,2035,2035,2035,2035,0
20231102,143600,67569290,2035,2035,2035,2035,0
20231102,143500,67569290,2035,2035,2035,2035,0
20231102,143400,67569290,2035,2035,2035,2035,0
20231102,143300,67569290,2035,2035,2035,2035,0
20231102,143200,67569290,2035,2035,2035,2035,0
20231102,143100,67569290,2035,2035,2035,2035,0
20231102,143000,67569290,2035,2035,2035,2035,0
20231102,142900,67569290,2035,2035,2035,2035,0
20231102,142800,67569290,2035,2035,2035,2035,0
20231102,142700,67569290,2035,2035,2035,2035,0
20231102,142600,67569290,2035,2035,2035,2035,0
20231102,142500,67569290,2035,2035,2035,2035,0
20231102,142400,67569290,2035,2035,2035,2035,0
20231102,142300,67569290,2035,2035,2035,2035,0
20231102,142200,67569290,2035,2035,2035,2035,0
20231102,142100,67569290,2035,2035,2035,2035,0
20231102,142000,67569290,2035,2035,2035,2035,0
20231102,141900,67569290,2035,2035,2035,2035,0
20231102,141800,67569290,2035,2035,2035,2035,0
20231102,141700,67569290,2035,2035,2035,2035,0
20231102,141600,67569290,2035,2035,2035,2035,0
20231102,141500,67569290,2035,2035,2035,2035,0
20231102,141400,67569290,2035,2035,2035,2035,0
20231102,141300,67569290,2035,2035,2035,2035,0
20231102,141200,67569290,2035,2035,2035,2035,0
20231102,141100,67569290,2035,2035,2035,2035,0
20231102,141000,67569290,2035,2035,2035,2035,0
20231102,140900,67569290,2035,2035,2035,2035,0
20231102,140800,67569290,2035,2035,2035,2035,0
20231102,140700,67569290,2035,2035,2035,2035,0
20231102,140600,67569290,2035,2035,2035,2035,0
20231102,140500,67569290,2035,2035,2035,2035,0
20231102,140400,67569290,2035,2035,2035,2035,0
20231102,140300,67569290,2035,2035,2035,2035,0
20231102,140200,67569290,2035,2035,2035,2035,0
20231102,140100,67569290,2035,2035,2035,2035,0
20231102,140000,67569290,2035,2035,2035,2035,0
20231102,135900,67569290,2035,2035,2035,2035,0
20231102,135800,67569290,2035,2035,2035,2035,0
20231102,135700,67569290,2035,2035,2035,2035,0
20231102,135600,67569290,2035,2035,2035,2035,0
20231102,135500,67569290,2035,2035,2035,2035,0
20231102,135400,67569290,2035,2035,2035,2035,0
20231102,135300,67569290,2035,2035,2035,2035,0
20231102,135200,67569290,2035,2035,2035,2035,0
20231102,135100,67569290,2035,2035,2035,2035,0
20231102,135000,67569290,2035,2035,2035,2035,0
20231102,134900,67569290,2035,2035,2035,2035,0
20231102,134800,67569290,2035,2035,2035,2035,0
20231102,134700,67569290,2035,2035,2035,2035,0
20231102,134600,67569290,2035,2035,2035,2035,0
20231102,134500,67569290,2035,2035,2035,2035,0
20231102,134400,67569290,2035,2035,2035,2035,0
20231102,134300,67569290,2035,2035,2035,2035,0
20231102,134200,67569290,2035,2035,2035,2035,0
20231102,134100,67569290,2035,2035,2035,2035,0
20231102,134000,67569290,2035,2035,2035,2035,0
20231102,133900,67569290,2035,2035,2035,2035,0
20231102,133800,67569290,2035,2035,2035,2035,0
20231102,133700,67569290,2035,2035,2035,2035,0
20231102,133600,67569290,2035,2035,2035,2035,0
20231102,133500,67569290,2035,2035,2035,2035,0
20231102,133400,67569290,2035,2035,2035,2035,0
20231102,133300,67569290,2035,2035,2035,2035,0
20231102,133200,67569290,2035,2035,2035,2035,0
20231102,133100,67569290,2035,2035,2035,2035,0
20231102,133000,67569290,2035,2035,2035,2035,0
20231102,132900,67569290,2035,2035,2035,2035,0
20231102,132800,67569290,2035,2035,2035,2035,0
20231102,132700,67569290,2035,2035,2035,2035,0
20231102,132600,67569290,2035,2035,2035,2035,0
20231102,132500,67569290,2035,2035,2035,2035,0
20231102,132400,67569290,2035,2035,2035,2035,0
20231102,132300,67569290,2035,2035,2035,2035,0
20231102,132200,67569290,2035,2035,2035,2035,0
20231102,132100,67569290,2035,2035,2035,2035,0
20231102,132000,67569290,2035,2035,2035,2035,0
20231102,131900,67569290,2035,2035,2035,2035,0
20231102,131800,67569290,2035,2035,2035,2035,0
20231102,131700,67569290,2035,2035,2035,2035,4950
20231102,131600,57496040,2035,2035,2035,2035,0
20231102,131500,57496040,2035,2035,2035,2035,0
20231102,131400,57496040,2035,2035,2035,2035,0
20231102,131300,57496040,2035,2035,2035,2035,0
20231102,131200,57496040,2035,2035,2035,2035,0
20231102,131100,57496040,2035,2035,2035,2035,0
20231102,131000,57496040,2035,2035,2035,2035,0
20231102,130900,57496040,2035,2035,2035,2035,0
20231102,130800,57496040,2035,2035,2035,2035,0
20231102,130700,57496040,2035,2035,2035,2035,0
20231102,130600,57496040,2035,2035,2035,2035,0
20231102,130500,57496040,2035,2035,2035,2035,0
20231102,130400,57496040,2035,2035,2035,2035,1
20231102,130300,57494005,2030,2030,2030,2030,0
20231102,130200,57494005,2030,2030,2030,2030,0
20231102,130100,57494005,2030,2030,2030,2030,0
20231102,130000,57494005,2030,2030,2030,2030,0
20231102,125900,57494005,2030,2030,2030,2030,0
20231102,125800,57494005,2030,2030,2030,2030,0
20231102,125700,57494005,2030,2030,2030,2030,0
20231102,125600,57494005,2030,2030,2030,2030,0
20231102,125500,57494005,2030,2030,2030,2030,0
20231102,125400,57494005,2030,2030,2030,2030,775
20231102,125300,55920755,2030,2030,2030,2030,0
20231102,125200,55920755,2030,2030,2030,2030,0
20231102,125100,55920755,2030,2030,2030,2030,0
20231102,125000,55920755,2030,2030,2030,2030,0
20231102,124900,55920755,2030,2030,2030,2030,0
20231102,124800,55920755,2030,2030,2030,2030,0
20231102,124700,55920755,2030,2030,2030,2030,0
20231102,124600,55920755,2030,2030,2030,2030,0
20231102,124500,55920755,2030,2030,2030,2030,0
20231102,124400,55920755,2030,2030,2030,2030,0
20231102,124300,55920755,2030,2030,2030,2030,0
20231102,124200,55920755,2030,2030,2030,2030,0
20231102,124100,55920755,2030,2030,2030,2030,0
20231102,124000,55920755,2030,2030,2030,2030,0
20231102,123900,55920755,2030,2030,2030,2030,0
20231102,123800,55920755,2030,2030,2030,2030,0
20231102,123700,55920755,2030,2030,2030,2030,0
20231102,123600,55920755,2030,2030,2030,2030,0
20231102,123500,55920755,2030,2030,2030,2030,0
20231102,123400,55920755,2030,2030,2030,2030,0
20231102,123300,55920755,2030,2030,2030,2030,0
20231102,123200,55920755,2030,2030,2030,2030,0
20231102,123100,55920755,2030,2030,2030,2030,0
20231102,123000,55920755,2030,2030,2030,2030,0
20231102,122900,55920755,2030,2030,2030,2030,0
20231102,122800,55920755,2030,2030,2030,2030,0
20231102,122700,55920755,2030,2030,2030,2030,0
20231102,122600,55920755,2030,2030,2030,2030,0
20231102,122500,55920755,2030,2030,2030,2030,930
20231102,122400,54032855,2035,2035,2035,2035,0
20231102,122300,54032855,2035,2035,2035,2035,0
20231102,122200,54032855,2035,2035,2035,2035,0
20231102,122100,54032855,2035,2035,2035,2035,0
20231102,122000,54032855,2035,2035,2035,2035,0
20231102,121900,54032855,2035,2035,2035,2035,0
20231102,121800,54032855,2035,2035,2035,2035,0
20231102,121700,54032855,2035,2035,2035,2035,0
20231102,121600,54032855,2035,2035,2035,2035,0
20231102,121500,54032855,2035,2035,2035,2035,0
20231102,121400,54032855,2035,2035,2035,2035,0
20231102,121300,54032855,2035,2035,2035,2035,0
20231102,121200,54032855,2035,2035,2035,2035,0
20231102,121100,54032855,2035,2035,2035,2035,0
20231102,121000,54032855,2035,2035,2035,2035,0
20231102,120900,54032855,2035,2035,2035,2035,0
20231102,120800,54032855,2035,2035,2035,2035,0
20231102,120700,54032855,2035,2035,2035,2035,0
20231102,120600,54032855,2035,2035,2035,2035,0
20231102,120500,54032855,2035,2035,2035,2035,0
20231102,120400,54032855,2035,2035,2035,2035,0
20231102,120300,54032855,2035,2035,2035,2035,0
20231102,120200,54032855,2035,2035,2035,2035,1
20231102,120100,54030820,2035,2035,2035,2035,0
20231102,120000,54030820,2035,2035,2035,2035,0
20231102,115900,54030820,2035,2035,2035,2035,0
20231102,115800,54030820,2035,2035,2035,2035,0
20231102,115700,54030820,2035,2035,2035,2035,0
20231102,115600,54030820,2035,2035,2035,2035,0
20231102,115500,54030820,2035,2035,2035,2035,0
20231102,115400,54030820,2035,2035,2035,2035,0
20231102,115300,54030820,2035,2035,2035,2035,0
20231102,115200,54030820,2035,2035,2035,2035,0
20231102,115100,54030820,2035,2035,2035,2035,0
20231102,115000,54030820,2035,2035,2035,2035,2000
20231102,114900,49960820,2030,2030,2030,2030,0
20231102,114800,49960820,2030,2030,2030,2030,1300
20231102,114700,47321820,2030,2030,2030,2030,0
20231102,114600,47321820,2030,2030,2030,2030,0
20231102,114500,47321820,2030,2030,2030,2030,0
20231102,114400,47321820,2030,2030,2030,2030,0
20231102,114300,47321820,2030,2030,2030,2030,0
20231102,114200,47321820,2030,2030,2030,2030,0
20231102,114100,47321820,2030,2030,2030,2030,0
20231102,114000,47321820,2030,2030,2030,2030,0
20231102,113900,47321820,2030,2030,2030,2030,0
20231102,113800,47321820,2030,2030,2030,2030,160
20231102,113700,46997020,2030,2030,2030,2030,0
20231102,113600,46997020,2030,2030,2030,2030,0
20231102,113500,46997020,2030,2030,2030,2030,0
20231102,113400,46997020,2030,2030,2030,2030,0
20231102,113300,46997020,2030,2030,2030,2030,0
20231102,113200,46997020,2030,2030,2030,2030,0
20231102,113100,46997020,2030,2030,2030,2030,0
20231102,113000,46997020,2030,2030,2030,2030,0
20231102,112900,46997020,2030,2030,2030,2030,1645
20231102,112800,43657670,2030,2030,2030,2030,290
20231102,112700,43068970,2030,2030,2030,2030,0
20231102,112600,43068970,2030,2030,2030,2030,0
20231102,112500,43068970,2030,2030,2030,2030,0
20231102,112400,43068970,2030,2030,2030,2030,0
20231102,112300,43068970,2030,2030,2030,2030,0
20231102,112200,43068970,2030,2030,2030,2030,0
20231102,112100,43068970,2030,2030,2030,2030,0
20231102,112000,43068970,2030,2030,2030,2030,0
20231102,111900,43068970,2030,2030,2030,2030,0
20231102,111800,43068970,2030,2030,2030,2030,0
20231102,111700,43068970,2030,2030,2030,2030,0
20231102,111600,43068970,2030,2030,2030,2030,0
20231102,111500,43068970,2030,2030,2030,2030,0
20231102,111400,43068970,2030,2030,2030,2030,0
20231102,111300,43068970,2030,2030,2030,2030,0
20231102,111200,43068970,2030,2030,2030,2030,300
20231102,111100,42459970,2030,2030,2030,2030,0
20231102,111000,42459970,2030,2030,2030,2030,0
20231102,110900,42459970,2030,2030,2030,2030,0
20231102,110800,42459970,2030,2030,2030,2030,0
20231102,110700,42459970,2030,2030,2030,2030,0
20231102,110600,42459970,2030,2030,2030,2030,630
20231102,110500,41181070,2030,2030,2030,2030,0
20231102,110400,41181070,2030,2030,2030,2030,0
20231102,110300,41181070,2030,2030,2030,2030,0
20231102,110200,41181070,2030,2030,2030,2030,0
20231102,110100,41181070,2030,2030,2030,2030,837
20231102,110000,39481960,2030,2030,2030,2030,0
20231102,105900,39481960,2030,2030,2030,2030,0
20231102,105800,39481960,2030,2030,2030,2030,0
20231102,105700,39481960,2030,2030,2030,2030,0
20231102,105600,39481960,2030,2030,2030,2030,0
20231102,105500,39481960,2030,2030,2030,2030,0
20231102,105400,39481960,2030,2030,2030,2030,0
20231102,105300,39481960,2030,2030,2030,2030,0
20231102,105200,39481960,2030,2030,2030,2030,600
20231102,105100,38263960,2030,2030,2030,2030,0
20231102,105000,38263960,2030,2030,2030,2030,0
20231102,104900,38263960,2030,2030,2030,2030,0
20231102,104800,38263960,2030,2030,2030,2030,0
20231102,104700,38263960,2030,2030,2030,2030,0
20231102,104600,38263960,2030,2030,2030,2030,10
20231102,104500,38243660,2030,2030,2030,2030,0
20231102,104400,38243660,2030,2030,2030,2030,0
20231102,104300,38243660,2030,2030,2030,2030,500
20231102,104200,37228660,2030,2030,2030,2030,232
20231102,104100,36757700,2030,2030,2030,2030,6400
20231102,104000,23765700,2030,2030,2030,2030,0
20231102,103900,23765700,2030,2030,2030,2030,870
20231102,103800,21999600,2030,2030,2030,2030,0
20231102,103700,21999600,2030,2030,2030,2030,0
20231102,103600,21999600,2030,2030,2030,2030,0
20231102,103500,21999600,2030,2030,2030,2030,0
20231102,103400,21999600,2030,2030,2030,2030,0
20231102,103300,21999600,2030,2030,2030,2030,0
20231102,103200,21999600,2030,2030,2030,2030,3
20231102,103100,21993510,2030,2030,2030,2030,30
20231102,103000,21932610,2030,2030,2030,2030,0
20231102,102900,21932610,2030,2030,2030,2030,0
20231102,102800,21932610,2030,2030,2030,2030,2220
20231102,102700,17426010,2030,2030,2030,2030,0
20231102,102600,17426010,2030,2030,2030,2030,0
20231102,102500,17426010,2030,2030,2030,2030,0
20231102,102400,17426010,2030,2030,2030,2030,0
20231102,102300,17426010,2030,2030,2030,2030,0
20231102,102200,17426010,2030,2030,2030,2030,0
20231102,102100,17426010,2030,2030,2030,2030,0
20231102,102000,17426010,2030,2030,2030,2030,0
20231102,101900,17426010,2030,2030,2030,2030,0
20231102,101800,17426010,2030,2030,2030,2030,0
20231102,101700,17426010,2030,2030,2030,2030,0
20231102,101600,17426010,2030,2030,2030,2030,0
20231102,101500,17426010,2030,2030,2030,2030,0
20231102,101400,17426010,2030,2030,2030,2030,0
20231102,101300,17426010,2030,2030,2030,2030,0
20231102,101200,17426010,2030,2030,2030,2030,0
20231102,101100,17426010,2030,2030,2030,2030,0
20231102,101000,17426010,2030,2030,2030,2030,0
20231102,100900,17426010,2030,2030,2030,2030,0
20231102,100800,17426010,2030,2030,2030,2030,0
20231102,100700,17426010,2030,2030,2030,2030,0
20231102,100600,17426010,2030,2030,2030,2030,0
20231102,100500,17426010,2030,2030,2030,2030,0
20231102,100400,17426010,2030,2030,2030,2030,0
20231102,100300,17426010,2030,2030,2030,2030,0
20231102,100200,17426010,2030,2030,2030,2030,0
20231102,100100,17426010,2030,2030,2030,2030,0
20231102,100000,17426010,2030,2030,2030,2030,0
20231102,095900,17426010,2030,2030,2030,2030,0
20231102,095800,17426010,2030,2030,2030,2030,0
20231102,095700,17426010,2030,2030,2030,2030,0
20231102,095600,17426010,2030,2030,2030,2030,0
20231102,095500,17426010,2030,2030,2030,2030,0
20231102,095400,17426010,2030,2030,2030,2030,0
20231102,095300,17426010,2030,2030,2030,2030,0
20231102,095200,17426010,2030,2030,2030,2030,0
20231102,095100,17426010,2030,2030,2030,2030,0
20231102,095000,17426010,2030,2030,2030,2030,0
20231102,094900,17426010,2030,2030,2030,2030,0
20231102,094800,17426010,2030,2030,2030,2030,400
20231102,094700,16614010,2030,2030,2030,2030,0
20231102,094600,16614010,2030,2030,2030,2030,0
20231102,094500,16614010,2030,2030,2030,2030,0
20231102,094400,16614010,2030,2030,2030,2030,0
20231102,094300,16614010,2030,2030,2030,2030,0
20231102,094200,16614010,2030,2030,2030,2030,0
20231102,094100,16614010,2030,2030,2030,2030,0
20231102,094000,16614010,2030,2030,2030,2030,500
20231102,093900,15599010,2030,2030,2030,2030,0
20231102,093800,15599010,2030,2030,2030,2030,10
20231102,093700,15578710,2035,2035,2035,2035,0
20231102,093600,15578710,2035,2035,2035,2035,0
20231102,093500,15578710,2035,2035,2035,2035,0
20231102,093400,15578710,2035,2035,2035,2035,0
20231102,093300,15578710,2035,2035,2035,2035,0
20231102,093200,15578710,2035,2035,2035,2035,0
20231102,093100,15578710,2035,2035,2035,2035,0
20231102,093000,15578710,2035,2035,2035,2035,2
20231102,092900,15574640,2035,2035,2035,2035,0
20231102,092800,15574640,2035,2035,2035,2035,0
20231102,092700,15574640,2035,2035,2035,2035,0
20231102,092600,15574640,2035,2035,2035,2035,1
20231102,092500,15572605,2030,2030,2030,2030,0
20231102,092400,15572605,2030,2030,2030,2030,410
20231102,092300,14740305,2030,2030,2030,2030,687
20231102,092200,13345695,2030,2030,2030,2030,1090
20231102,092100,11132995,2035,2035,2035,2035,0
20231102,092000,11132995,2035,2035,2035,2035,0
20231102,091900,11132995,2035,2035,2035,2035,0
20231102,091800,11132995,2035,2035,2035,2035,0
20231102,091700,11132995,2035,2035,2035,2035,1
20231102,091600,11130960,2030,2030,2030,2030,0
20231102,091500,11130960,2030,2030,2030,2030,0
20231102,091400,11130960,2030,2035,2035,2030,1656
20231102,091300,7766780,2030,2030,2030,2030,2000
20231102,091200,3706780,2030,2030,2030,2030,0
20231102,091100,3706780,2030,2030,2030,2030,660
20231102,091000,2366980,2030,2030,2030,2030,200
20231102,090900,1960980,2030,2030,2030,2030,0
20231102,090800,1960980,2030,2030,2030,2030,0
20231102,090700,1960980,2030,2030,2030,2030,200
20231102,090600,1554980,2030,2030,2030,2030,300
20231102,090500,945980,2030,2030,2030,2030,0
20231102,090400,945980,2030,2030,2030,2030,466
20231102,090300,0,2035,2035,2035,2035,0
20231102,090200,0,2035,2035,2035,2035,0
20231102,090100,0,2035,2035,2035,2035,0
20231102,090000,0,2035,2035,2035,2035,0