KissMeData/436610/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,212800,18511050,2060,2060,2060,2060,11
20231108,212700,18511050,2060,2060,2060,2060,0
20231108,212600,18511050,2060,2060,2060,2060,0
20231108,212500,18511050,2060,2060,2060,2060,0
20231108,212400,18511050,2060,2060,2060,2060,0
20231108,212300,18511050,2060,2060,2060,2060,0
20231108,212200,18511050,2060,2060,2060,2060,0
20231108,212100,18511050,2060,2060,2060,2060,0
20231108,212000,18511050,2060,2060,2060,2060,0
20231108,211900,18511050,2060,2060,2060,2060,0
20231108,211800,18511050,2060,2060,2060,2060,0
20231108,211700,18511050,2060,2060,2060,2060,0
20231108,211600,18511050,2060,2060,2060,2060,0
20231108,211500,18511050,2060,2060,2060,2060,0
20231108,211400,18511050,2060,2060,2060,2060,0
20231108,211300,18511050,2060,2060,2060,2060,0
20231108,211200,18511050,2060,2060,2060,2060,0
20231108,211100,18511050,2060,2060,2060,2060,0
20231108,211000,18511050,2060,2060,2060,2060,0
20231108,210900,18511050,2060,2060,2060,2060,0
20231108,210800,18511050,2060,2060,2060,2060,0
20231108,210700,18511050,2060,2060,2060,2060,0
20231108,210600,18511050,2060,2060,2060,2060,0
20231108,210500,18511050,2060,2060,2060,2060,0
20231108,210400,18511050,2060,2060,2060,2060,0
20231108,210300,18511050,2060,2060,2060,2060,0
20231108,210200,18511050,2060,2060,2060,2060,0
20231108,210100,18511050,2060,2060,2060,2060,0
20231108,210000,18511050,2060,2060,2060,2060,0
20231108,205900,18511050,2060,2060,2060,2060,0
20231108,205800,18511050,2060,2060,2060,2060,11
20231108,205700,18511050,2060,2060,2060,2060,0
20231108,205600,18511050,2060,2060,2060,2060,0
20231108,205500,18511050,2060,2060,2060,2060,0
20231108,205400,18511050,2060,2060,2060,2060,0
20231108,205300,18511050,2060,2060,2060,2060,0
20231108,205200,18511050,2060,2060,2060,2060,0
20231108,205100,18511050,2060,2060,2060,2060,0
20231108,205000,18511050,2060,2060,2060,2060,0
20231108,204900,18511050,2060,2060,2060,2060,0
20231108,204800,18511050,2060,2060,2060,2060,0
20231108,204700,18511050,2060,2060,2060,2060,0
20231108,204600,18511050,2060,2060,2060,2060,0
20231108,204500,18511050,2060,2060,2060,2060,0
20231108,204400,18511050,2060,2060,2060,2060,0
20231108,204300,18511050,2060,2060,2060,2060,0
20231108,204200,18511050,2060,2060,2060,2060,0
20231108,204100,18511050,2060,2060,2060,2060,0
20231108,204000,18511050,2060,2060,2060,2060,0
20231108,203900,18511050,2060,2060,2060,2060,0
20231108,203800,18511050,2060,2060,2060,2060,0
20231108,203700,18511050,2060,2060,2060,2060,0
20231108,203600,18511050,2060,2060,2060,2060,0
20231108,203500,18511050,2060,2060,2060,2060,0
20231108,203400,18511050,2060,2060,2060,2060,0
20231108,203300,18511050,2060,2060,2060,2060,0
20231108,203200,18511050,2060,2060,2060,2060,0
20231108,203100,18511050,2060,2060,2060,2060,0
20231108,203000,18511050,2060,2060,2060,2060,0
20231108,202900,18511050,2060,2060,2060,2060,0
20231108,202800,18511050,2060,2060,2060,2060,11
20231108,202700,18511050,2060,2060,2060,2060,0
20231108,202600,18511050,2060,2060,2060,2060,0
20231108,202500,18511050,2060,2060,2060,2060,0
20231108,202400,18511050,2060,2060,2060,2060,0
20231108,202300,18511050,2060,2060,2060,2060,0
20231108,202200,18511050,2060,2060,2060,2060,0
20231108,202100,18511050,2060,2060,2060,2060,0
20231108,202000,18511050,2060,2060,2060,2060,0
20231108,201900,18511050,2060,2060,2060,2060,0
20231108,201800,18511050,2060,2060,2060,2060,0
20231108,201700,18511050,2060,2060,2060,2060,0
20231108,201600,18511050,2060,2060,2060,2060,0
20231108,201500,18511050,2060,2060,2060,2060,0
20231108,201400,18511050,2060,2060,2060,2060,0
20231108,201300,18511050,2060,2060,2060,2060,0
20231108,201200,18511050,2060,2060,2060,2060,0
20231108,201100,18511050,2060,2060,2060,2060,0
20231108,201000,18511050,2060,2060,2060,2060,0
20231108,200900,18511050,2060,2060,2060,2060,0
20231108,200800,18511050,2060,2060,2060,2060,0
20231108,200700,18511050,2060,2060,2060,2060,0
20231108,200600,18511050,2060,2060,2060,2060,0
20231108,200500,18511050,2060,2060,2060,2060,0
20231108,200400,18511050,2060,2060,2060,2060,0
20231108,200300,18511050,2060,2060,2060,2060,0
20231108,200200,18511050,2060,2060,2060,2060,0
20231108,200100,18511050,2060,2060,2060,2060,0
20231108,200000,18511050,2060,2060,2060,2060,0
20231108,195900,18511050,2060,2060,2060,2060,0
20231108,195800,18511050,2060,2060,2060,2060,11
20231108,195700,18511050,2060,2060,2060,2060,0
20231108,195600,18511050,2060,2060,2060,2060,0
20231108,195500,18511050,2060,2060,2060,2060,0
20231108,195400,18511050,2060,2060,2060,2060,0
20231108,195300,18511050,2060,2060,2060,2060,0
20231108,195200,18511050,2060,2060,2060,2060,0
20231108,195100,18511050,2060,2060,2060,2060,0
20231108,195000,18511050,2060,2060,2060,2060,0
20231108,194900,18511050,2060,2060,2060,2060,0
20231108,194800,18511050,2060,2060,2060,2060,0
20231108,194700,18511050,2060,2060,2060,2060,0
20231108,194600,18511050,2060,2060,2060,2060,0
20231108,194500,18511050,2060,2060,2060,2060,0
20231108,194400,18511050,2060,2060,2060,2060,0
20231108,194300,18511050,2060,2060,2060,2060,0
20231108,194200,18511050,2060,2060,2060,2060,0
20231108,194100,18511050,2060,2060,2060,2060,0
20231108,194000,18511050,2060,2060,2060,2060,0
20231108,193900,18511050,2060,2060,2060,2060,0
20231108,193800,18511050,2060,2060,2060,2060,0
20231108,193700,18511050,2060,2060,2060,2060,0
20231108,193600,18511050,2060,2060,2060,2060,0
20231108,193500,18511050,2060,2060,2060,2060,0
20231108,193400,18511050,2060,2060,2060,2060,0
20231108,193300,18511050,2060,2060,2060,2060,0
20231108,193200,18511050,2060,2060,2060,2060,0
20231108,193100,18511050,2060,2060,2060,2060,0
20231108,193000,18511050,2060,2060,2060,2060,0
20231108,192900,18511050,2060,2060,2060,2060,0
20231108,192800,18511050,2060,2060,2060,2060,11
20231108,192700,18511050,2060,2060,2060,2060,0
20231108,192600,18511050,2060,2060,2060,2060,0
20231108,192500,18511050,2060,2060,2060,2060,0
20231108,192400,18511050,2060,2060,2060,2060,0
20231108,192300,18511050,2060,2060,2060,2060,0
20231108,192200,18511050,2060,2060,2060,2060,0
20231108,192100,18511050,2060,2060,2060,2060,0
20231108,192000,18511050,2060,2060,2060,2060,0
20231108,191900,18511050,2060,2060,2060,2060,0
20231108,191800,18511050,2060,2060,2060,2060,0
20231108,191700,18511050,2060,2060,2060,2060,0
20231108,191600,18511050,2060,2060,2060,2060,0
20231108,191500,18511050,2060,2060,2060,2060,0
20231108,191400,18511050,2060,2060,2060,2060,0
20231108,191300,18511050,2060,2060,2060,2060,0
20231108,191200,18511050,2060,2060,2060,2060,0
20231108,191100,18511050,2060,2060,2060,2060,0
20231108,191000,18511050,2060,2060,2060,2060,0
20231108,190900,18511050,2060,2060,2060,2060,0
20231108,190800,18511050,2060,2060,2060,2060,0
20231108,190700,18511050,2060,2060,2060,2060,0
20231108,190600,18511050,2060,2060,2060,2060,0
20231108,190500,18511050,2060,2060,2060,2060,0
20231108,190400,18511050,2060,2060,2060,2060,0
20231108,190300,18511050,2060,2060,2060,2060,0
20231108,190200,18511050,2060,2060,2060,2060,0
20231108,190100,18511050,2060,2060,2060,2060,0
20231108,190000,18511050,2060,2060,2060,2060,0
20231108,185900,18511050,2060,2060,2060,2060,0
20231108,185800,18511050,2060,2060,2060,2060,11
20231108,185700,18511050,2060,2060,2060,2060,0
20231108,185600,18511050,2060,2060,2060,2060,0
20231108,185500,18511050,2060,2060,2060,2060,0
20231108,185400,18511050,2060,2060,2060,2060,0
20231108,185300,18511050,2060,2060,2060,2060,0
20231108,185200,18511050,2060,2060,2060,2060,0
20231108,185100,18511050,2060,2060,2060,2060,0
20231108,185000,18511050,2060,2060,2060,2060,0
20231108,184900,18511050,2060,2060,2060,2060,0
20231108,184800,18511050,2060,2060,2060,2060,0
20231108,184700,18511050,2060,2060,2060,2060,0
20231108,184600,18511050,2060,2060,2060,2060,0
20231108,184500,18511050,2060,2060,2060,2060,0
20231108,184400,18511050,2060,2060,2060,2060,0
20231108,184300,18511050,2060,2060,2060,2060,0
20231108,184200,18511050,2060,2060,2060,2060,0
20231108,184100,18511050,2060,2060,2060,2060,0
20231108,184000,18511050,2060,2060,2060,2060,0
20231108,183900,18511050,2060,2060,2060,2060,0
20231108,183800,18511050,2060,2060,2060,2060,0
20231108,183700,18511050,2060,2060,2060,2060,0
20231108,183600,18511050,2060,2060,2060,2060,0
20231108,183500,18511050,2060,2060,2060,2060,0
20231108,183400,18511050,2060,2060,2060,2060,0
20231108,183300,18511050,2060,2060,2060,2060,0
20231108,183200,18511050,2060,2060,2060,2060,0
20231108,183100,18511050,2060,2060,2060,2060,0
20231108,183000,18511050,2060,2060,2060,2060,0
20231108,182900,18511050,2060,2060,2060,2060,0
20231108,182800,18511050,2060,2060,2060,2060,11
20231108,182700,18511050,2060,2060,2060,2060,0
20231108,182600,18511050,2060,2060,2060,2060,0
20231108,182500,18511050,2060,2060,2060,2060,0
20231108,182400,18511050,2060,2060,2060,2060,0
20231108,182300,18511050,2060,2060,2060,2060,0
20231108,182200,18511050,2060,2060,2060,2060,0
20231108,182100,18511050,2060,2060,2060,2060,0
20231108,182000,18511050,2060,2060,2060,2060,0
20231108,181900,18511050,2060,2060,2060,2060,0
20231108,181800,18511050,2060,2060,2060,2060,0
20231108,181700,18511050,2060,2060,2060,2060,0
20231108,181600,18511050,2060,2060,2060,2060,0
20231108,181500,18511050,2060,2060,2060,2060,0
20231108,181400,18511050,2060,2060,2060,2060,0
20231108,181300,18511050,2060,2060,2060,2060,0
20231108,181200,18511050,2060,2060,2060,2060,0
20231108,181100,18511050,2060,2060,2060,2060,0
20231108,181000,18511050,2060,2060,2060,2060,0
20231108,180900,18511050,2060,2060,2060,2060,0
20231108,180800,18511050,2060,2060,2060,2060,0
20231108,180700,18511050,2060,2060,2060,2060,0
20231108,180600,18511050,2060,2060,2060,2060,0
20231108,180500,18511050,2060,2060,2060,2060,0
20231108,180400,18511050,2060,2060,2060,2060,0
20231108,180300,18511050,2060,2060,2060,2060,0
20231108,180200,18511050,2060,2060,2060,2060,0
20231108,180100,18511050,2060,2060,2060,2060,0
20231108,180000,18511050,2060,2060,2060,2060,0
20231108,175900,18511050,2060,2060,2060,2060,0
20231108,175800,18511050,2060,2060,2060,2060,11
20231108,175700,18511050,2060,2060,2060,2060,0
20231108,175600,18511050,2060,2060,2060,2060,0
20231108,175500,18511050,2060,2060,2060,2060,0
20231108,175400,18511050,2060,2060,2060,2060,0
20231108,175300,18511050,2060,2060,2060,2060,0
20231108,175200,18511050,2060,2060,2060,2060,0
20231108,175100,18511050,2060,2060,2060,2060,0
20231108,175000,18511050,2060,2060,2060,2060,0
20231108,174900,18511050,2060,2060,2060,2060,0
20231108,174800,18511050,2060,2060,2060,2060,0
20231108,174700,18511050,2060,2060,2060,2060,0
20231108,174600,18511050,2060,2060,2060,2060,0
20231108,174500,18511050,2060,2060,2060,2060,0
20231108,174400,18511050,2060,2060,2060,2060,0
20231108,174300,18511050,2060,2060,2060,2060,0
20231108,174200,18511050,2060,2060,2060,2060,0
20231108,174100,18511050,2060,2060,2060,2060,0
20231108,174000,18511050,2060,2060,2060,2060,0
20231108,173900,18511050,2060,2060,2060,2060,0
20231108,173800,18511050,2060,2060,2060,2060,0
20231108,173700,18511050,2060,2060,2060,2060,0
20231108,173600,18511050,2060,2060,2060,2060,0
20231108,173500,18511050,2060,2060,2060,2060,0
20231108,173400,18511050,2060,2060,2060,2060,0
20231108,173300,18511050,2060,2060,2060,2060,0
20231108,173200,18511050,2060,2060,2060,2060,0
20231108,173100,18511050,2060,2060,2060,2060,0
20231108,173000,18511050,2060,2060,2060,2060,0
20231108,172900,18511050,2060,2060,2060,2060,0
20231108,172800,18511050,2060,2060,2060,2060,11
20231108,172700,18511050,2060,2060,2060,2060,0
20231108,172600,18511050,2060,2060,2060,2060,0
20231108,172500,18511050,2060,2060,2060,2060,0
20231108,172400,18511050,2060,2060,2060,2060,0
20231108,172300,18511050,2060,2060,2060,2060,0
20231108,172200,18511050,2060,2060,2060,2060,0
20231108,172100,18511050,2060,2060,2060,2060,0
20231108,172000,18511050,2060,2060,2060,2060,0
20231108,171900,18511050,2060,2060,2060,2060,0
20231108,171800,18511050,2060,2060,2060,2060,0
20231108,171700,18511050,2060,2060,2060,2060,0
20231108,171600,18511050,2060,2060,2060,2060,0
20231108,171500,18511050,2060,2060,2060,2060,0
20231108,171400,18511050,2060,2060,2060,2060,0
20231108,171300,18511050,2060,2060,2060,2060,0
20231108,171200,18511050,2060,2060,2060,2060,0
20231108,171100,18511050,2060,2060,2060,2060,0
20231108,171000,18511050,2060,2060,2060,2060,0
20231108,170900,18511050,2060,2060,2060,2060,0
20231108,170800,18511050,2060,2060,2060,2060,0
20231108,170700,18511050,2060,2060,2060,2060,0
20231108,170600,18511050,2060,2060,2060,2060,0
20231108,170500,18511050,2060,2060,2060,2060,0
20231108,170400,18511050,2060,2060,2060,2060,0
20231108,170300,18511050,2060,2060,2060,2060,0
20231108,170200,18511050,2060,2060,2060,2060,0
20231108,170100,18511050,2060,2060,2060,2060,0
20231108,170000,18511050,2060,2060,2060,2060,0
20231108,165900,18511050,2060,2060,2060,2060,0
20231108,165800,18511050,2060,2060,2060,2060,11
20231108,165700,18511050,2060,2060,2060,2060,0
20231108,165600,18511050,2060,2060,2060,2060,0
20231108,165500,18511050,2060,2060,2060,2060,0
20231108,165400,18511050,2060,2060,2060,2060,0
20231108,165300,18511050,2060,2060,2060,2060,0
20231108,165200,18511050,2060,2060,2060,2060,0
20231108,165100,18511050,2060,2060,2060,2060,0
20231108,165000,18511050,2060,2060,2060,2060,0
20231108,164900,18511050,2060,2060,2060,2060,0
20231108,164800,18511050,2060,2060,2060,2060,0
20231108,164700,18511050,2060,2060,2060,2060,0
20231108,164600,18511050,2060,2060,2060,2060,0
20231108,164500,18511050,2060,2060,2060,2060,0
20231108,164400,18511050,2060,2060,2060,2060,0
20231108,164300,18511050,2060,2060,2060,2060,0
20231108,164200,18511050,2060,2060,2060,2060,0
20231108,164100,18511050,2060,2060,2060,2060,0
20231108,164000,18511050,2060,2060,2060,2060,0
20231108,163900,18511050,2060,2060,2060,2060,0
20231108,163800,18511050,2060,2060,2060,2060,0
20231108,163700,18511050,2060,2060,2060,2060,0
20231108,163600,18511050,2060,2060,2060,2060,0
20231108,163500,18511050,2060,2060,2060,2060,0
20231108,163400,18511050,2060,2060,2060,2060,0
20231108,163300,18511050,2060,2060,2060,2060,0
20231108,163200,18511050,2060,2060,2060,2060,0
20231108,163100,18511050,2060,2060,2060,2060,0
20231108,163000,18511050,2060,2060,2060,2060,0
20231108,162900,18511050,2060,2060,2060,2060,0
20231108,162800,18511050,2060,2060,2060,2060,11
20231108,162700,18511050,2060,2060,2060,2060,0
20231108,162600,18511050,2060,2060,2060,2060,0
20231108,162500,18511050,2060,2060,2060,2060,0
20231108,162400,18511050,2060,2060,2060,2060,0
20231108,162300,18511050,2060,2060,2060,2060,0
20231108,162200,18511050,2060,2060,2060,2060,0
20231108,162100,18511050,2060,2060,2060,2060,0
20231108,162000,18511050,2060,2060,2060,2060,0
20231108,161900,18511050,2060,2060,2060,2060,0
20231108,161800,18511050,2060,2060,2060,2060,0
20231108,161700,18511050,2060,2060,2060,2060,0
20231108,161600,18511050,2060,2060,2060,2060,0
20231108,161500,18511050,2060,2060,2060,2060,0
20231108,161400,18511050,2060,2060,2060,2060,0
20231108,161300,18511050,2060,2060,2060,2060,0
20231108,161200,18511050,2060,2060,2060,2060,0
20231108,161100,18511050,2060,2060,2060,2060,0
20231108,161000,18511050,2060,2060,2060,2060,0
20231108,160900,18511050,2060,2060,2060,2060,0
20231108,160800,18511050,2060,2060,2060,2060,0
20231108,160700,18511050,2060,2060,2060,2060,0
20231108,160600,18511050,2060,2060,2060,2060,0
20231108,160500,18511050,2060,2060,2060,2060,0
20231108,160400,18511050,2060,2060,2060,2060,0
20231108,160300,18511050,2060,2060,2060,2060,0
20231108,160200,18511050,2060,2060,2060,2060,0
20231108,160100,18511050,2060,2060,2060,2060,0
20231108,160000,18511050,2060,2060,2060,2060,0
20231108,155900,18511050,2060,2060,2060,2060,0
20231108,155800,18511050,2060,2060,2060,2060,11
20231108,155700,18511050,2060,2060,2060,2060,0
20231108,155600,18511050,2060,2060,2060,2060,0
20231108,155500,18511050,2060,2060,2060,2060,0
20231108,155400,18511050,2060,2060,2060,2060,0
20231108,155300,18511050,2060,2060,2060,2060,0
20231108,155200,18511050,2060,2060,2060,2060,0
20231108,155100,18511050,2060,2060,2060,2060,0
20231108,155000,18511050,2060,2060,2060,2060,0
20231108,154900,18511050,2060,2060,2060,2060,0
20231108,154800,18511050,2060,2060,2060,2060,0
20231108,154700,18511050,2060,2060,2060,2060,0
20231108,154600,18511050,2060,2060,2060,2060,0
20231108,154500,18511050,2060,2060,2060,2060,0
20231108,154400,18511050,2060,2060,2060,2060,0
20231108,154300,18511050,2060,2060,2060,2060,0
20231108,154200,18511050,2060,2060,2060,2060,0
20231108,154100,18511050,2060,2060,2060,2060,0
20231108,154000,18511050,2060,2060,2060,2060,0
20231108,153900,18511050,2060,2060,2060,2060,0
20231108,153800,18511050,2060,2060,2060,2060,0
20231108,153700,18511050,2060,2060,2060,2060,0
20231108,153600,18511050,2060,2060,2060,2060,0
20231108,153500,18511050,2060,2060,2060,2060,0
20231108,153400,18511050,2060,2060,2060,2060,0
20231108,153300,18511050,2060,2060,2060,2060,0
20231108,153200,18511050,2060,2060,2060,2060,0
20231108,153100,18511050,2060,2060,2060,2060,0
20231108,153000,18511050,2060,2060,2060,2060,11
20231108,152900,18488390,2065,2065,2065,2065,0
20231108,152800,18488390,2065,2065,2065,2065,0
20231108,152700,18488390,2065,2065,2065,2065,0
20231108,152600,18488390,2065,2065,2065,2065,0
20231108,152500,18488390,2065,2065,2065,2065,0
20231108,152400,18488390,2065,2065,2065,2065,0
20231108,152300,18488390,2065,2065,2065,2065,0
20231108,152200,18488390,2065,2065,2065,2065,0
20231108,152100,18488390,2065,2065,2065,2065,0
20231108,152000,18488390,2065,2065,2065,2065,0
20231108,151900,18488390,2065,2065,2065,2065,0
20231108,151800,18488390,2065,2065,2065,2065,0
20231108,151700,18488390,2065,2065,2065,2065,0
20231108,151600,18488390,2065,2065,2065,2065,0
20231108,151500,18488390,2065,2065,2065,2065,0
20231108,151400,18488390,2065,2065,2065,2065,1
20231108,151300,18486325,2060,2060,2060,2060,0
20231108,151200,18486325,2060,2060,2060,2060,0
20231108,151100,18486325,2060,2060,2060,2060,0
20231108,151000,18486325,2060,2060,2060,2060,13
20231108,150900,18459545,2060,2060,2060,2060,0
20231108,150800,18459545,2060,2060,2060,2060,0
20231108,150700,18459545,2060,2060,2060,2060,0
20231108,150600,18459545,2060,2060,2060,2060,0
20231108,150500,18459545,2060,2060,2060,2060,0
20231108,150400,18459545,2060,2060,2060,2060,0
20231108,150300,18459545,2060,2060,2060,2060,0
20231108,150200,18459545,2060,2060,2060,2060,0
20231108,150100,18459545,2060,2060,2060,2060,0
20231108,150000,18459545,2060,2060,2060,2060,45
20231108,145900,18366845,2060,2060,2060,2060,0
20231108,145800,18366845,2060,2060,2060,2060,0
20231108,145700,18366845,2060,2060,2060,2060,0
20231108,145600,18366845,2060,2060,2060,2060,45
20231108,145500,18274145,2060,2060,2060,2060,0
20231108,145400,18274145,2060,2060,2060,2060,0
20231108,145300,18274145,2060,2060,2060,2060,45
20231108,145200,18181445,2060,2060,2060,2060,0
20231108,145100,18181445,2060,2060,2060,2060,0
20231108,145000,18181445,2060,2060,2060,2060,0
20231108,144900,18181445,2060,2060,2060,2060,45
20231108,144800,18088745,2060,2060,2060,2060,0
20231108,144700,18088745,2060,2060,2060,2060,0
20231108,144600,18088745,2060,2060,2060,2060,45
20231108,144500,17996045,2060,2060,2060,2060,0
20231108,144400,17996045,2060,2060,2060,2060,0
20231108,144300,17996045,2060,2060,2060,2060,0
20231108,144200,17996045,2060,2060,2060,2060,45
20231108,144100,17903345,2060,2060,2060,2060,0
20231108,144000,17903345,2060,2060,2060,2060,0
20231108,143900,17903345,2060,2060,2060,2060,45
20231108,143800,17810645,2060,2060,2060,2060,0
20231108,143700,17810645,2060,2060,2060,2060,0
20231108,143600,17810645,2060,2060,2060,2060,0
20231108,143500,17810645,2060,2060,2060,2060,45
20231108,143400,17717945,2060,2060,2060,2060,0
20231108,143300,17717945,2060,2060,2060,2060,0
20231108,143200,17717945,2060,2060,2060,2060,45
20231108,143100,17625245,2060,2060,2060,2060,0
20231108,143000,17625245,2060,2060,2060,2060,0
20231108,142900,17625245,2060,2060,2060,2060,0
20231108,142800,17625245,2060,2060,2060,2060,45
20231108,142700,17532545,2060,2060,2060,2060,0
20231108,142600,17532545,2060,2060,2060,2060,0
20231108,142500,17532545,2060,2060,2060,2060,45
20231108,142400,17439845,2060,2060,2060,2060,0
20231108,142300,17439845,2060,2060,2060,2060,0
20231108,142200,17439845,2060,2060,2060,2060,45
20231108,142100,17347145,2060,2060,2060,2060,0
20231108,142000,17347145,2060,2060,2060,2060,0
20231108,141900,17347145,2060,2060,2060,2060,0
20231108,141800,17347145,2060,2060,2060,2060,45
20231108,141700,17254445,2060,2060,2060,2060,0
20231108,141600,17254445,2060,2060,2060,2060,0
20231108,141500,17254445,2060,2060,2060,2060,45
20231108,141400,17161745,2060,2060,2060,2060,0
20231108,141300,17161745,2060,2060,2060,2060,0
20231108,141200,17161745,2060,2060,2060,2060,0
20231108,141100,17161745,2060,2060,2060,2060,45
20231108,141000,17069045,2060,2060,2060,2060,0
20231108,140900,17069045,2060,2060,2060,2060,0
20231108,140800,17069045,2060,2060,2060,2060,44
20231108,140700,16978405,2060,2060,2060,2060,0
20231108,140600,16978405,2060,2060,2060,2060,0
20231108,140500,16978405,2060,2060,2060,2060,0
20231108,140400,16978405,2060,2060,2060,2060,44
20231108,140300,16887765,2060,2060,2060,2060,0
20231108,140200,16887765,2060,2060,2060,2060,0
20231108,140100,16887765,2060,2060,2060,2060,45
20231108,140000,16795065,2060,2060,2060,2060,0
20231108,135900,16795065,2060,2060,2060,2060,0
20231108,135800,16795065,2060,2060,2060,2060,0
20231108,135700,16795065,2060,2060,2060,2060,44
20231108,135600,16704425,2060,2060,2060,2060,0
20231108,135500,16704425,2060,2060,2060,2060,0
20231108,135400,16704425,2060,2060,2060,2060,44
20231108,135300,16613785,2060,2060,2060,2060,0
20231108,135200,16613785,2060,2060,2060,2060,0
20231108,135100,16613785,2060,2060,2060,2060,45
20231108,135000,16521085,2060,2060,2060,2060,0
20231108,134900,16521085,2060,2060,2060,2060,0
20231108,134800,16521085,2060,2060,2060,2060,0
20231108,134700,16521085,2060,2060,2060,2060,44
20231108,134600,16430445,2060,2060,2060,2060,0
20231108,134500,16430445,2060,2060,2060,2060,1900
20231108,134400,12516445,2060,2060,2060,2060,44
20231108,134300,12425805,2060,2060,2060,2060,0
20231108,134200,12425805,2060,2060,2060,2060,0
20231108,134100,12425805,2060,2060,2060,2060,0
20231108,134000,12425805,2060,2060,2060,2060,45
20231108,133900,12333105,2060,2060,2060,2060,0
20231108,133800,12333105,2060,2060,2060,2060,0
20231108,133700,12333105,2060,2060,2060,2060,44
20231108,133600,12242465,2060,2060,2060,2060,58
20231108,133500,12122985,2060,2060,2060,2060,0
20231108,133400,12122985,2060,2060,2060,2060,0
20231108,133300,12122985,2060,2060,2060,2060,44
20231108,133200,12032345,2060,2060,2060,2060,0
20231108,133100,12032345,2060,2060,2060,2060,0
20231108,133000,12032345,2060,2060,2060,2060,45
20231108,132900,11939645,2060,2060,2060,2060,0
20231108,132800,11939645,2060,2060,2060,2060,0
20231108,132700,11939645,2060,2060,2060,2060,0
20231108,132600,11939645,2060,2060,2060,2060,44
20231108,132500,11849005,2060,2060,2060,2060,0
20231108,132400,11849005,2060,2060,2060,2060,0
20231108,132300,11849005,2060,2060,2060,2060,44
20231108,132200,11758365,2060,2060,2060,2060,0
20231108,132100,11758365,2060,2060,2060,2060,0
20231108,132000,11758365,2060,2060,2060,2060,45
20231108,131900,11665665,2060,2060,2060,2060,0
20231108,131800,11665665,2060,2060,2060,2060,0
20231108,131700,11665665,2060,2060,2060,2060,0
20231108,131600,11665665,2060,2060,2060,2060,44
20231108,131500,11575025,2060,2060,2060,2060,0
20231108,131400,11575025,2060,2060,2060,2060,0
20231108,131300,11575025,2060,2060,2060,2060,44
20231108,131200,11484385,2060,2060,2060,2060,0
20231108,131100,11484385,2060,2060,2060,2060,0
20231108,131000,11484385,2060,2060,2060,2060,0
20231108,130900,11484385,2060,2060,2060,2060,45
20231108,130800,11391685,2060,2060,2060,2060,0
20231108,130700,11391685,2060,2060,2060,2060,0
20231108,130600,11391685,2060,2060,2060,2060,44
20231108,130500,11301045,2060,2060,2060,2060,0
20231108,130400,11301045,2060,2060,2060,2060,0
20231108,130300,11301045,2060,2060,2060,2060,0
20231108,130200,11301045,2060,2060,2060,2060,44
20231108,130100,11210405,2060,2060,2060,2060,0
20231108,130000,11210405,2060,2060,2060,2060,0
20231108,125900,11210405,2060,2060,2060,2060,45
20231108,125800,11117705,2060,2060,2060,2060,0
20231108,125700,11117705,2060,2060,2060,2060,400
20231108,125600,10293705,2060,2060,2060,2060,0
20231108,125500,10293705,2060,2060,2060,2060,44
20231108,125400,10203065,2060,2060,2060,2060,0
20231108,125300,10203065,2060,2060,2060,2060,0
20231108,125200,10203065,2060,2060,2060,2060,44
20231108,125100,10112425,2060,2060,2060,2060,0
20231108,125000,10112425,2060,2060,2060,2060,0
20231108,124900,10112425,2060,2060,2060,2060,45
20231108,124800,10019725,2060,2060,2060,2060,0
20231108,124700,10019725,2060,2060,2060,2060,0
20231108,124600,10019725,2060,2060,2060,2060,0
20231108,124500,10019725,2060,2060,2060,2060,44
20231108,124400,9929085,2060,2060,2060,2060,0
20231108,124300,9929085,2060,2060,2060,2060,0
20231108,124200,9929085,2060,2060,2060,2060,44
20231108,124100,9838445,2060,2060,2060,2060,0
20231108,124000,9838445,2060,2060,2060,2060,0
20231108,123900,9838445,2060,2060,2060,2060,0
20231108,123800,9838445,2060,2060,2060,2060,1045
20231108,123700,7685745,2060,2060,2060,2060,0
20231108,123600,7685745,2060,2060,2060,2060,0
20231108,123500,7685745,2060,2060,2060,2060,44
20231108,123400,7595105,2060,2060,2060,2060,0
20231108,123300,7595105,2060,2060,2060,2060,0
20231108,123200,7595105,2060,2060,2060,2060,0
20231108,123100,7595105,2060,2060,2060,2060,44
20231108,123000,7504465,2060,2060,2060,2060,0
20231108,122900,7504465,2060,2060,2060,2060,0
20231108,122800,7504465,2060,2060,2060,2060,45
20231108,122700,7411765,2060,2060,2060,2060,0
20231108,122600,7411765,2060,2060,2060,2060,0
20231108,122500,7411765,2060,2060,2060,2060,0
20231108,122400,7411765,2060,2060,2060,2060,44
20231108,122300,7321125,2060,2060,2060,2060,0
20231108,122200,7321125,2060,2060,2060,2060,0
20231108,122100,7321125,2060,2060,2060,2060,44
20231108,122000,7230485,2065,2065,2065,2065,0
20231108,121900,7230485,2065,2065,2065,2065,0
20231108,121800,7230485,2065,2065,2065,2065,3
20231108,121700,7224290,2060,2060,2060,2060,45
20231108,121600,7131590,2060,2060,2060,2060,0
20231108,121500,7131590,2060,2060,2060,2060,1000
20231108,121400,5071590,2060,2060,2060,2060,44
20231108,121300,4980950,2060,2060,2060,2060,0
20231108,121200,4980950,2060,2060,2060,2060,0
20231108,121100,4980950,2060,2060,2060,2060,44
20231108,121000,4890310,2060,2060,2060,2060,0
20231108,120900,4890310,2060,2060,2060,2060,0
20231108,120800,4890310,2060,2060,2060,2060,0
20231108,120700,4890310,2060,2060,2060,2060,45
20231108,120600,4797610,2060,2060,2060,2060,0
20231108,120500,4797610,2060,2060,2060,2060,0
20231108,120400,4797610,2060,2060,2060,2060,44
20231108,120300,4706970,2060,2060,2060,2060,0
20231108,120200,4706970,2060,2060,2060,2060,0
20231108,120100,4706970,2060,2060,2060,2060,0
20231108,120000,4706970,2060,2060,2060,2060,44
20231108,115900,4616330,2060,2060,2060,2060,0
20231108,115800,4616330,2060,2060,2060,2060,0
20231108,115700,4616330,2060,2060,2060,2060,45
20231108,115600,4523630,2060,2060,2060,2060,0
20231108,115500,4523630,2060,2060,2060,2060,150
20231108,115400,4214630,2060,2060,2060,2060,0
20231108,115300,4214630,2060,2060,2060,2060,44
20231108,115200,4123990,2060,2060,2060,2060,0
20231108,115100,4123990,2060,2060,2060,2060,0
20231108,115000,4123990,2060,2060,2060,2060,44
20231108,114900,4033350,2060,2060,2060,2060,0
20231108,114800,4033350,2060,2060,2060,2060,0
20231108,114700,4033350,2060,2060,2060,2060,0
20231108,114600,4033350,2060,2060,2060,2060,45
20231108,114500,3940650,2060,2060,2060,2060,0
20231108,114400,3940650,2060,2060,2060,2060,0
20231108,114300,3940650,2060,2060,2060,2060,44
20231108,114200,3850010,2060,2060,2060,2060,0
20231108,114100,3850010,2060,2060,2060,2060,0
20231108,114000,3850010,2060,2060,2060,2060,44
20231108,113900,3759370,2060,2060,2060,2060,0
20231108,113800,3759370,2060,2060,2060,2060,0
20231108,113700,3759370,2060,2060,2060,2060,0
20231108,113600,3759370,2060,2060,2060,2060,45
20231108,113500,3666670,2060,2060,2060,2060,0
20231108,113400,3666670,2060,2060,2060,2060,0
20231108,113300,3666670,2060,2060,2060,2060,44
20231108,113200,3576030,2060,2060,2060,2060,0
20231108,113100,3576030,2060,2060,2060,2060,0
20231108,113000,3576030,2060,2060,2060,2060,0
20231108,112900,3576030,2060,2060,2060,2060,44
20231108,112800,3485390,2060,2060,2060,2060,0
20231108,112700,3485390,2060,2060,2060,2060,0
20231108,112600,3485390,2060,2060,2060,2060,45
20231108,112500,3392690,2060,2060,2060,2060,0
20231108,112400,3392690,2060,2060,2060,2060,0
20231108,112300,3392690,2060,2060,2060,2060,0
20231108,112200,3392690,2060,2060,2060,2060,44
20231108,112100,3302050,2060,2060,2060,2060,0
20231108,112000,3302050,2060,2060,2060,2060,0
20231108,111900,3302050,2060,2060,2060,2060,44
20231108,111800,3211410,2060,2060,2060,2060,0
20231108,111700,3211410,2060,2060,2060,2060,0
20231108,111600,3211410,2060,2060,2060,2060,0
20231108,111500,3211410,2060,2060,2060,2060,45
20231108,111400,3118710,2060,2060,2060,2060,0
20231108,111300,3118710,2060,2060,2060,2060,0
20231108,111200,3118710,2060,2060,2060,2060,44
20231108,111100,3028070,2060,2060,2060,2060,0
20231108,111000,3028070,2060,2060,2060,2060,0
20231108,110900,3028070,2060,2060,2060,2060,44
20231108,110800,2937430,2060,2060,2060,2060,0
20231108,110700,2937430,2060,2060,2060,2060,0
20231108,110600,2937430,2060,2060,2060,2060,0
20231108,110500,2937430,2060,2060,2060,2060,45
20231108,110400,2844730,2060,2060,2060,2060,0
20231108,110300,2844730,2060,2060,2060,2060,0
20231108,110200,2844730,2060,2060,2060,2060,44
20231108,110100,2754090,2060,2060,2060,2060,0
20231108,110000,2754090,2060,2060,2060,2060,0
20231108,105900,2754090,2060,2060,2060,2060,0
20231108,105800,2754090,2060,2060,2060,2060,44
20231108,105700,2663450,2060,2060,2060,2060,0
20231108,105600,2663450,2060,2060,2060,2060,0
20231108,105500,2663450,2060,2060,2060,2060,45
20231108,105400,2570750,2060,2060,2060,2060,0
20231108,105300,2570750,2060,2060,2060,2060,0
20231108,105200,2570750,2060,2060,2060,2060,0
20231108,105100,2570750,2060,2060,2060,2060,44
20231108,105000,2480110,2060,2060,2060,2060,0
20231108,104900,2480110,2060,2060,2060,2060,0
20231108,104800,2480110,2060,2060,2060,2060,44
20231108,104700,2389470,2060,2060,2060,2060,0
20231108,104600,2389470,2060,2060,2060,2060,0
20231108,104500,2389470,2060,2060,2060,2060,0
20231108,104400,2389470,2060,2060,2060,2060,45
20231108,104300,2296770,2060,2060,2060,2060,0
20231108,104200,2296770,2060,2060,2060,2060,0
20231108,104100,2296770,2060,2060,2060,2060,44
20231108,104000,2206130,2060,2060,2060,2060,0
20231108,103900,2206130,2060,2060,2060,2060,0
20231108,103800,2206130,2060,2060,2060,2060,44
20231108,103700,2115490,2060,2060,2060,2060,0
20231108,103600,2115490,2060,2060,2060,2060,0
20231108,103500,2115490,2060,2060,2060,2060,0
20231108,103400,2115490,2060,2060,2060,2060,45
20231108,103300,2022790,2060,2060,2060,2060,0
20231108,103200,2022790,2060,2060,2060,2060,0
20231108,103100,2022790,2060,2060,2060,2060,44
20231108,103000,1932150,2060,2060,2060,2060,0
20231108,102900,1932150,2060,2060,2060,2060,0
20231108,102800,1932150,2060,2060,2060,2060,0
20231108,102700,1932150,2060,2060,2060,2060,44
20231108,102600,1841510,2065,2065,2065,2065,0
20231108,102500,1841510,2065,2065,2065,2065,20
20231108,102400,1800210,2060,2060,2060,2060,45
20231108,102300,1707510,2060,2060,2060,2060,0
20231108,102200,1707510,2060,2060,2060,2060,0
20231108,102100,1707510,2060,2060,2060,2060,0
20231108,102000,1707510,2060,2060,2060,2060,44
20231108,101900,1616870,2060,2060,2060,2060,0
20231108,101800,1616870,2060,2060,2060,2060,0
20231108,101700,1616870,2060,2060,2060,2060,44
20231108,101600,1526230,2060,2060,2060,2060,0
20231108,101500,1526230,2060,2060,2060,2060,0
20231108,101400,1526230,2060,2060,2060,2060,0
20231108,101300,1526230,2060,2060,2060,2060,45
20231108,101200,1433530,2060,2060,2060,2060,0
20231108,101100,1433530,2060,2060,2060,2060,0
20231108,101000,1433530,2060,2060,2060,2060,44
20231108,100900,1342890,2060,2060,2060,2060,0
20231108,100800,1342890,2060,2060,2060,2060,0
20231108,100700,1342890,2060,2060,2060,2060,0
20231108,100600,1342890,2060,2060,2060,2060,44
20231108,100500,1252250,2060,2060,2060,2060,39
20231108,100400,1171910,2055,2055,2055,2055,0
20231108,100300,1171910,2055,2055,2055,2055,45
20231108,100200,1079435,2060,2060,2060,2060,0
20231108,100100,1079435,2060,2060,2060,2060,0
20231108,100000,1079435,2060,2060,2060,2060,5
20231108,095900,1069135,2060,2060,2060,2060,0
20231108,095800,1069135,2060,2060,2060,2060,0
20231108,095700,1069135,2060,2060,2060,2060,0
20231108,095600,1069135,2060,2060,2060,2060,44
20231108,095500,978495,2060,2060,2060,2060,0
20231108,095400,978495,2060,2060,2060,2060,0
20231108,095300,978495,2060,2060,2060,2060,51
20231108,095200,873435,2065,2065,2065,2065,0
20231108,095100,873435,2065,2065,2065,2065,0
20231108,095000,873435,2065,2065,2065,2065,0
20231108,094900,873435,2065,2065,2065,2065,0
20231108,094800,873435,2065,2065,2065,2065,0
20231108,094700,873435,2065,2065,2065,2065,0
20231108,094600,873435,2065,2065,2065,2065,0
20231108,094500,873435,2065,2065,2065,2065,0
20231108,094400,873435,2065,2065,2065,2065,0
20231108,094300,873435,2065,2065,2065,2065,0
20231108,094200,873435,2065,2065,2065,2065,0
20231108,094100,873435,2065,2065,2065,2065,0
20231108,094000,873435,2065,2065,2065,2065,0
20231108,093900,873435,2065,2065,2065,2065,0
20231108,093800,873435,2065,2065,2065,2065,5
20231108,093700,863110,2065,2065,2065,2065,0
20231108,093600,863110,2065,2065,2065,2065,0
20231108,093500,863110,2065,2065,2065,2065,0
20231108,093400,863110,2065,2065,2065,2065,0
20231108,093300,863110,2065,2065,2065,2065,0
20231108,093200,863110,2065,2065,2065,2065,0
20231108,093100,863110,2065,2065,2065,2065,0
20231108,093000,863110,2065,2065,2065,2065,0
20231108,092900,863110,2065,2065,2065,2065,0
20231108,092800,863110,2065,2065,2065,2065,0
20231108,092700,863110,2065,2065,2065,2065,0
20231108,092600,863110,2065,2065,2065,2065,0
20231108,092500,863110,2065,2065,2065,2065,0
20231108,092400,863110,2065,2065,2065,2065,0
20231108,092300,863110,2065,2065,2065,2065,0
20231108,092200,863110,2065,2065,2065,2065,0
20231108,092100,863110,2065,2065,2065,2065,0
20231108,092000,863110,2065,2065,2065,2065,0
20231108,091900,863110,2065,2065,2065,2065,0
20231108,091800,863110,2065,2065,2065,2065,0
20231108,091700,863110,2065,2065,2065,2065,0
20231108,091600,863110,2065,2065,2065,2065,0
20231108,091500,863110,2065,2065,2065,2065,0
20231108,091400,863110,2065,2065,2065,2065,0
20231108,091300,863110,2065,2065,2065,2065,1
20231108,091200,861045,2055,2055,2055,2055,0
20231108,091100,861045,2055,2055,2055,2055,0
20231108,091000,861045,2055,2055,2055,2055,0
20231108,090900,861045,2055,2055,2055,2055,0
20231108,090800,861045,2055,2055,2055,2055,0
20231108,090700,861045,2055,2055,2055,2055,0
20231108,090600,861045,2055,2055,2055,2055,419
20231108,090500,0,2060,2060,2060,2060,0
20231108,090400,0,2060,2060,2060,2060,0
20231108,090300,0,2060,2060,2060,2060,0
20231108,090200,0,2060,2060,2060,2060,0
20231108,090100,0,2060,2060,2060,2060,0
20231108,090000,0,2060,2060,2060,2060,0