KissMeData/436610/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,212800,7888570,2060,2060,2060,2060,1
20231109,212700,7888570,2060,2060,2060,2060,0
20231109,212600,7888570,2060,2060,2060,2060,0
20231109,212500,7888570,2060,2060,2060,2060,0
20231109,212400,7888570,2060,2060,2060,2060,0
20231109,212300,7888570,2060,2060,2060,2060,0
20231109,212200,7888570,2060,2060,2060,2060,0
20231109,212100,7888570,2060,2060,2060,2060,0
20231109,212000,7888570,2060,2060,2060,2060,0
20231109,211900,7888570,2060,2060,2060,2060,0
20231109,211800,7888570,2060,2060,2060,2060,0
20231109,211700,7888570,2060,2060,2060,2060,0
20231109,211600,7888570,2060,2060,2060,2060,0
20231109,211500,7888570,2060,2060,2060,2060,0
20231109,211400,7888570,2060,2060,2060,2060,0
20231109,211300,7888570,2060,2060,2060,2060,0
20231109,211200,7888570,2060,2060,2060,2060,0
20231109,211100,7888570,2060,2060,2060,2060,0
20231109,211000,7888570,2060,2060,2060,2060,0
20231109,210900,7888570,2060,2060,2060,2060,0
20231109,210800,7888570,2060,2060,2060,2060,0
20231109,210700,7888570,2060,2060,2060,2060,0
20231109,210600,7888570,2060,2060,2060,2060,0
20231109,210500,7888570,2060,2060,2060,2060,0
20231109,210400,7888570,2060,2060,2060,2060,0
20231109,210300,7888570,2060,2060,2060,2060,0
20231109,210200,7888570,2060,2060,2060,2060,0
20231109,210100,7888570,2060,2060,2060,2060,0
20231109,210000,7888570,2060,2060,2060,2060,0
20231109,205900,7888570,2060,2060,2060,2060,0
20231109,205800,7888570,2060,2060,2060,2060,1
20231109,205700,7888570,2060,2060,2060,2060,0
20231109,205600,7888570,2060,2060,2060,2060,0
20231109,205500,7888570,2060,2060,2060,2060,0
20231109,205400,7888570,2060,2060,2060,2060,0
20231109,205300,7888570,2060,2060,2060,2060,0
20231109,205200,7888570,2060,2060,2060,2060,0
20231109,205100,7888570,2060,2060,2060,2060,0
20231109,205000,7888570,2060,2060,2060,2060,0
20231109,204900,7888570,2060,2060,2060,2060,0
20231109,204800,7888570,2060,2060,2060,2060,0
20231109,204700,7888570,2060,2060,2060,2060,0
20231109,204600,7888570,2060,2060,2060,2060,0
20231109,204500,7888570,2060,2060,2060,2060,0
20231109,204400,7888570,2060,2060,2060,2060,0
20231109,204300,7888570,2060,2060,2060,2060,0
20231109,204200,7888570,2060,2060,2060,2060,0
20231109,204100,7888570,2060,2060,2060,2060,0
20231109,204000,7888570,2060,2060,2060,2060,0
20231109,203900,7888570,2060,2060,2060,2060,0
20231109,203800,7888570,2060,2060,2060,2060,0
20231109,203700,7888570,2060,2060,2060,2060,0
20231109,203600,7888570,2060,2060,2060,2060,0
20231109,203500,7888570,2060,2060,2060,2060,0
20231109,203400,7888570,2060,2060,2060,2060,0
20231109,203300,7888570,2060,2060,2060,2060,0
20231109,203200,7888570,2060,2060,2060,2060,0
20231109,203100,7888570,2060,2060,2060,2060,0
20231109,203000,7888570,2060,2060,2060,2060,0
20231109,202900,7888570,2060,2060,2060,2060,0
20231109,202800,7888570,2060,2060,2060,2060,1
20231109,202700,7888570,2060,2060,2060,2060,0
20231109,202600,7888570,2060,2060,2060,2060,0
20231109,202500,7888570,2060,2060,2060,2060,0
20231109,202400,7888570,2060,2060,2060,2060,0
20231109,202300,7888570,2060,2060,2060,2060,0
20231109,202200,7888570,2060,2060,2060,2060,0
20231109,202100,7888570,2060,2060,2060,2060,0
20231109,202000,7888570,2060,2060,2060,2060,0
20231109,201900,7888570,2060,2060,2060,2060,0
20231109,201800,7888570,2060,2060,2060,2060,0
20231109,201700,7888570,2060,2060,2060,2060,0
20231109,201600,7888570,2060,2060,2060,2060,0
20231109,201500,7888570,2060,2060,2060,2060,0
20231109,201400,7888570,2060,2060,2060,2060,0
20231109,201300,7888570,2060,2060,2060,2060,0
20231109,201200,7888570,2060,2060,2060,2060,0
20231109,201100,7888570,2060,2060,2060,2060,0
20231109,201000,7888570,2060,2060,2060,2060,0
20231109,200900,7888570,2060,2060,2060,2060,0
20231109,200800,7888570,2060,2060,2060,2060,0
20231109,200700,7888570,2060,2060,2060,2060,0
20231109,200600,7888570,2060,2060,2060,2060,0
20231109,200500,7888570,2060,2060,2060,2060,0
20231109,200400,7888570,2060,2060,2060,2060,0
20231109,200300,7888570,2060,2060,2060,2060,0
20231109,200200,7888570,2060,2060,2060,2060,0
20231109,200100,7888570,2060,2060,2060,2060,0
20231109,200000,7888570,2060,2060,2060,2060,0
20231109,195900,7888570,2060,2060,2060,2060,0
20231109,195800,7888570,2060,2060,2060,2060,1
20231109,195700,7888570,2060,2060,2060,2060,0
20231109,195600,7888570,2060,2060,2060,2060,0
20231109,195500,7888570,2060,2060,2060,2060,0
20231109,195400,7888570,2060,2060,2060,2060,0
20231109,195300,7888570,2060,2060,2060,2060,0
20231109,195200,7888570,2060,2060,2060,2060,0
20231109,195100,7888570,2060,2060,2060,2060,0
20231109,195000,7888570,2060,2060,2060,2060,0
20231109,194900,7888570,2060,2060,2060,2060,0
20231109,194800,7888570,2060,2060,2060,2060,0
20231109,194700,7888570,2060,2060,2060,2060,0
20231109,194600,7888570,2060,2060,2060,2060,0
20231109,194500,7888570,2060,2060,2060,2060,0
20231109,194400,7888570,2060,2060,2060,2060,0
20231109,194300,7888570,2060,2060,2060,2060,0
20231109,194200,7888570,2060,2060,2060,2060,0
20231109,194100,7888570,2060,2060,2060,2060,0
20231109,194000,7888570,2060,2060,2060,2060,0
20231109,193900,7888570,2060,2060,2060,2060,0
20231109,193800,7888570,2060,2060,2060,2060,0
20231109,193700,7888570,2060,2060,2060,2060,0
20231109,193600,7888570,2060,2060,2060,2060,0
20231109,193500,7888570,2060,2060,2060,2060,0
20231109,193400,7888570,2060,2060,2060,2060,0
20231109,193300,7888570,2060,2060,2060,2060,0
20231109,193200,7888570,2060,2060,2060,2060,0
20231109,193100,7888570,2060,2060,2060,2060,0
20231109,193000,7888570,2060,2060,2060,2060,0
20231109,192900,7888570,2060,2060,2060,2060,0
20231109,192800,7888570,2060,2060,2060,2060,1
20231109,192700,7888570,2060,2060,2060,2060,0
20231109,192600,7888570,2060,2060,2060,2060,0
20231109,192500,7888570,2060,2060,2060,2060,0
20231109,192400,7888570,2060,2060,2060,2060,0
20231109,192300,7888570,2060,2060,2060,2060,0
20231109,192200,7888570,2060,2060,2060,2060,0
20231109,192100,7888570,2060,2060,2060,2060,0
20231109,192000,7888570,2060,2060,2060,2060,0
20231109,191900,7888570,2060,2060,2060,2060,0
20231109,191800,7888570,2060,2060,2060,2060,0
20231109,191700,7888570,2060,2060,2060,2060,0
20231109,191600,7888570,2060,2060,2060,2060,0
20231109,191500,7888570,2060,2060,2060,2060,0
20231109,191400,7888570,2060,2060,2060,2060,0
20231109,191300,7888570,2060,2060,2060,2060,0
20231109,191200,7888570,2060,2060,2060,2060,0
20231109,191100,7888570,2060,2060,2060,2060,0
20231109,191000,7888570,2060,2060,2060,2060,0
20231109,190900,7888570,2060,2060,2060,2060,0
20231109,190800,7888570,2060,2060,2060,2060,0
20231109,190700,7888570,2060,2060,2060,2060,0
20231109,190600,7888570,2060,2060,2060,2060,0
20231109,190500,7888570,2060,2060,2060,2060,0
20231109,190400,7888570,2060,2060,2060,2060,0
20231109,190300,7888570,2060,2060,2060,2060,0
20231109,190200,7888570,2060,2060,2060,2060,0
20231109,190100,7888570,2060,2060,2060,2060,0
20231109,190000,7888570,2060,2060,2060,2060,0
20231109,185900,7888570,2060,2060,2060,2060,0
20231109,185800,7888570,2060,2060,2060,2060,1
20231109,185700,7888570,2060,2060,2060,2060,0
20231109,185600,7888570,2060,2060,2060,2060,0
20231109,185500,7888570,2060,2060,2060,2060,0
20231109,185400,7888570,2060,2060,2060,2060,0
20231109,185300,7888570,2060,2060,2060,2060,0
20231109,185200,7888570,2060,2060,2060,2060,0
20231109,185100,7888570,2060,2060,2060,2060,0
20231109,185000,7888570,2060,2060,2060,2060,0
20231109,184900,7888570,2060,2060,2060,2060,0
20231109,184800,7888570,2060,2060,2060,2060,0
20231109,184700,7888570,2060,2060,2060,2060,0
20231109,184600,7888570,2060,2060,2060,2060,0
20231109,184500,7888570,2060,2060,2060,2060,0
20231109,184400,7888570,2060,2060,2060,2060,0
20231109,184300,7888570,2060,2060,2060,2060,0
20231109,184200,7888570,2060,2060,2060,2060,0
20231109,184100,7888570,2060,2060,2060,2060,0
20231109,184000,7888570,2060,2060,2060,2060,0
20231109,183900,7888570,2060,2060,2060,2060,0
20231109,183800,7888570,2060,2060,2060,2060,0
20231109,183700,7888570,2060,2060,2060,2060,0
20231109,183600,7888570,2060,2060,2060,2060,0
20231109,183500,7888570,2060,2060,2060,2060,0
20231109,183400,7888570,2060,2060,2060,2060,0
20231109,183300,7888570,2060,2060,2060,2060,0
20231109,183200,7888570,2060,2060,2060,2060,0
20231109,183100,7888570,2060,2060,2060,2060,0
20231109,183000,7888570,2060,2060,2060,2060,0
20231109,182900,7888570,2060,2060,2060,2060,0
20231109,182800,7888570,2060,2060,2060,2060,1
20231109,182700,7888570,2060,2060,2060,2060,0
20231109,182600,7888570,2060,2060,2060,2060,0
20231109,182500,7888570,2060,2060,2060,2060,0
20231109,182400,7888570,2060,2060,2060,2060,0
20231109,182300,7888570,2060,2060,2060,2060,0
20231109,182200,7888570,2060,2060,2060,2060,0
20231109,182100,7888570,2060,2060,2060,2060,0
20231109,182000,7888570,2060,2060,2060,2060,0
20231109,181900,7888570,2060,2060,2060,2060,0
20231109,181800,7888570,2060,2060,2060,2060,0
20231109,181700,7888570,2060,2060,2060,2060,0
20231109,181600,7888570,2060,2060,2060,2060,0
20231109,181500,7888570,2060,2060,2060,2060,0
20231109,181400,7888570,2060,2060,2060,2060,0
20231109,181300,7888570,2060,2060,2060,2060,0
20231109,181200,7888570,2060,2060,2060,2060,0
20231109,181100,7888570,2060,2060,2060,2060,0
20231109,181000,7888570,2060,2060,2060,2060,0
20231109,180900,7888570,2060,2060,2060,2060,0
20231109,180800,7888570,2060,2060,2060,2060,0
20231109,180700,7888570,2060,2060,2060,2060,0
20231109,180600,7888570,2060,2060,2060,2060,0
20231109,180500,7888570,2060,2060,2060,2060,0
20231109,180400,7888570,2060,2060,2060,2060,0
20231109,180300,7888570,2060,2060,2060,2060,0
20231109,180200,7888570,2060,2060,2060,2060,0
20231109,180100,7888570,2060,2060,2060,2060,0
20231109,180000,7888570,2060,2060,2060,2060,0
20231109,175900,7888570,2060,2060,2060,2060,0
20231109,175800,7888570,2060,2060,2060,2060,1
20231109,175700,7888570,2060,2060,2060,2060,0
20231109,175600,7888570,2060,2060,2060,2060,0
20231109,175500,7888570,2060,2060,2060,2060,0
20231109,175400,7888570,2060,2060,2060,2060,0
20231109,175300,7888570,2060,2060,2060,2060,0
20231109,175200,7888570,2060,2060,2060,2060,0
20231109,175100,7888570,2060,2060,2060,2060,0
20231109,175000,7888570,2060,2060,2060,2060,0
20231109,174900,7888570,2060,2060,2060,2060,0
20231109,174800,7888570,2060,2060,2060,2060,0
20231109,174700,7888570,2060,2060,2060,2060,0
20231109,174600,7888570,2060,2060,2060,2060,0
20231109,174500,7888570,2060,2060,2060,2060,0
20231109,174400,7888570,2060,2060,2060,2060,0
20231109,174300,7888570,2060,2060,2060,2060,0
20231109,174200,7888570,2060,2060,2060,2060,0
20231109,174100,7888570,2060,2060,2060,2060,0
20231109,174000,7888570,2060,2060,2060,2060,0
20231109,173900,7888570,2060,2060,2060,2060,0
20231109,173800,7888570,2060,2060,2060,2060,0
20231109,173700,7888570,2060,2060,2060,2060,0
20231109,173600,7888570,2060,2060,2060,2060,0
20231109,173500,7888570,2060,2060,2060,2060,0
20231109,173400,7888570,2060,2060,2060,2060,0
20231109,173300,7888570,2060,2060,2060,2060,0
20231109,173200,7888570,2060,2060,2060,2060,0
20231109,173100,7888570,2060,2060,2060,2060,0
20231109,173000,7888570,2060,2060,2060,2060,0
20231109,172900,7888570,2060,2060,2060,2060,0
20231109,172800,7888570,2060,2060,2060,2060,1
20231109,172700,7888570,2060,2060,2060,2060,0
20231109,172600,7888570,2060,2060,2060,2060,0
20231109,172500,7888570,2060,2060,2060,2060,0
20231109,172400,7888570,2060,2060,2060,2060,0
20231109,172300,7888570,2060,2060,2060,2060,0
20231109,172200,7888570,2060,2060,2060,2060,0
20231109,172100,7888570,2060,2060,2060,2060,0
20231109,172000,7888570,2060,2060,2060,2060,0
20231109,171900,7888570,2060,2060,2060,2060,0
20231109,171800,7888570,2060,2060,2060,2060,0
20231109,171700,7888570,2060,2060,2060,2060,0
20231109,171600,7888570,2060,2060,2060,2060,0
20231109,171500,7888570,2060,2060,2060,2060,0
20231109,171400,7888570,2060,2060,2060,2060,0
20231109,171300,7888570,2060,2060,2060,2060,0
20231109,171200,7888570,2060,2060,2060,2060,0
20231109,171100,7888570,2060,2060,2060,2060,0
20231109,171000,7888570,2060,2060,2060,2060,0
20231109,170900,7888570,2060,2060,2060,2060,0
20231109,170800,7888570,2060,2060,2060,2060,0
20231109,170700,7888570,2060,2060,2060,2060,0
20231109,170600,7888570,2060,2060,2060,2060,0
20231109,170500,7888570,2060,2060,2060,2060,0
20231109,170400,7888570,2060,2060,2060,2060,0
20231109,170300,7888570,2060,2060,2060,2060,0
20231109,170200,7888570,2060,2060,2060,2060,0
20231109,170100,7888570,2060,2060,2060,2060,0
20231109,170000,7888570,2060,2060,2060,2060,0
20231109,165900,7888570,2060,2060,2060,2060,0
20231109,165800,7888570,2060,2060,2060,2060,1
20231109,165700,7888570,2060,2060,2060,2060,0
20231109,165600,7888570,2060,2060,2060,2060,0
20231109,165500,7888570,2060,2060,2060,2060,0
20231109,165400,7888570,2060,2060,2060,2060,0
20231109,165300,7888570,2060,2060,2060,2060,0
20231109,165200,7888570,2060,2060,2060,2060,0
20231109,165100,7888570,2060,2060,2060,2060,0
20231109,165000,7888570,2060,2060,2060,2060,0
20231109,164900,7888570,2060,2060,2060,2060,0
20231109,164800,7888570,2060,2060,2060,2060,0
20231109,164700,7888570,2060,2060,2060,2060,0
20231109,164600,7888570,2060,2060,2060,2060,0
20231109,164500,7888570,2060,2060,2060,2060,0
20231109,164400,7888570,2060,2060,2060,2060,0
20231109,164300,7888570,2060,2060,2060,2060,0
20231109,164200,7888570,2060,2060,2060,2060,0
20231109,164100,7888570,2060,2060,2060,2060,0
20231109,164000,7888570,2060,2060,2060,2060,0
20231109,163900,7888570,2060,2060,2060,2060,0
20231109,163800,7888570,2060,2060,2060,2060,0
20231109,163700,7888570,2060,2060,2060,2060,0
20231109,163600,7888570,2060,2060,2060,2060,0
20231109,163500,7888570,2060,2060,2060,2060,0
20231109,163400,7888570,2060,2060,2060,2060,0
20231109,163300,7888570,2060,2060,2060,2060,0
20231109,163200,7888570,2060,2060,2060,2060,0
20231109,163100,7888570,2060,2060,2060,2060,0
20231109,163000,7888570,2060,2060,2060,2060,0
20231109,162900,7888570,2060,2060,2060,2060,0
20231109,162800,7888570,2060,2060,2060,2060,1
20231109,162700,7888570,2060,2060,2060,2060,0
20231109,162600,7888570,2060,2060,2060,2060,0
20231109,162500,7888570,2060,2060,2060,2060,0
20231109,162400,7888570,2060,2060,2060,2060,0
20231109,162300,7888570,2060,2060,2060,2060,0
20231109,162200,7888570,2060,2060,2060,2060,0
20231109,162100,7888570,2060,2060,2060,2060,0
20231109,162000,7888570,2060,2060,2060,2060,0
20231109,161900,7888570,2060,2060,2060,2060,0
20231109,161800,7888570,2060,2060,2060,2060,0
20231109,161700,7888570,2060,2060,2060,2060,0
20231109,161600,7888570,2060,2060,2060,2060,0
20231109,161500,7888570,2060,2060,2060,2060,0
20231109,161400,7888570,2060,2060,2060,2060,0
20231109,161300,7888570,2060,2060,2060,2060,0
20231109,161200,7888570,2060,2060,2060,2060,0
20231109,161100,7888570,2060,2060,2060,2060,0
20231109,161000,7888570,2060,2060,2060,2060,0
20231109,160900,7888570,2060,2060,2060,2060,0
20231109,160800,7888570,2060,2060,2060,2060,0
20231109,160700,7888570,2060,2060,2060,2060,0
20231109,160600,7888570,2060,2060,2060,2060,0
20231109,160500,7888570,2060,2060,2060,2060,0
20231109,160400,7888570,2060,2060,2060,2060,0
20231109,160300,7888570,2060,2060,2060,2060,0
20231109,160200,7888570,2060,2060,2060,2060,0
20231109,160100,7888570,2060,2060,2060,2060,0
20231109,160000,7888570,2060,2060,2060,2060,0
20231109,155900,7888570,2060,2060,2060,2060,0
20231109,155800,7888570,2060,2060,2060,2060,1
20231109,155700,7888570,2060,2060,2060,2060,0
20231109,155600,7888570,2060,2060,2060,2060,0
20231109,155500,7888570,2060,2060,2060,2060,0
20231109,155400,7888570,2060,2060,2060,2060,0
20231109,155300,7888570,2060,2060,2060,2060,0
20231109,155200,7888570,2060,2060,2060,2060,0
20231109,155100,7888570,2060,2060,2060,2060,0
20231109,155000,7888570,2060,2060,2060,2060,0
20231109,154900,7888570,2060,2060,2060,2060,0
20231109,154800,7888570,2060,2060,2060,2060,0
20231109,154700,7888570,2060,2060,2060,2060,0
20231109,154600,7888570,2060,2060,2060,2060,0
20231109,154500,7888570,2060,2060,2060,2060,0
20231109,154400,7888570,2060,2060,2060,2060,0
20231109,154300,7888570,2060,2060,2060,2060,0
20231109,154200,7888570,2060,2060,2060,2060,0
20231109,154100,7888570,2060,2060,2060,2060,0
20231109,154000,7888570,2060,2060,2060,2060,0
20231109,153900,7888570,2060,2060,2060,2060,0
20231109,153800,7888570,2060,2060,2060,2060,0
20231109,153700,7888570,2060,2060,2060,2060,0
20231109,153600,7888570,2060,2060,2060,2060,0
20231109,153500,7888570,2060,2060,2060,2060,0
20231109,153400,7888570,2060,2060,2060,2060,0
20231109,153300,7888570,2060,2060,2060,2060,0
20231109,153200,7888570,2060,2060,2060,2060,0
20231109,153100,7888570,2060,2060,2060,2060,0
20231109,153000,7888570,2060,2060,2060,2060,0
20231109,152900,7888570,2060,2060,2060,2060,0
20231109,152800,7888570,2060,2060,2060,2060,0
20231109,152700,7888570,2060,2060,2060,2060,0
20231109,152600,7888570,2060,2060,2060,2060,0
20231109,152500,7888570,2060,2060,2060,2060,0
20231109,152400,7888570,2060,2060,2060,2060,0
20231109,152300,7888570,2060,2060,2060,2060,0
20231109,152200,7888570,2060,2060,2060,2060,0
20231109,152100,7888570,2060,2060,2060,2060,0
20231109,152000,7888570,2060,2060,2060,2060,0
20231109,151900,7888570,2060,2060,2060,2060,0
20231109,151800,7888570,2060,2060,2060,2060,0
20231109,151700,7888570,2060,2060,2060,2060,0
20231109,151600,7888570,2060,2060,2060,2060,0
20231109,151500,7888570,2060,2060,2060,2060,0
20231109,151400,7888570,2060,2060,2060,2060,1
20231109,151300,7886510,2050,2050,2050,2050,0
20231109,151200,7886510,2050,2050,2050,2050,0
20231109,151100,7886510,2050,2050,2050,2050,0
20231109,151000,7886510,2050,2050,2050,2050,0
20231109,150900,7886510,2050,2050,2050,2050,0
20231109,150800,7886510,2050,2050,2050,2050,0
20231109,150700,7886510,2050,2050,2050,2050,0
20231109,150600,7886510,2050,2050,2050,2050,0
20231109,150500,7886510,2050,2050,2050,2050,0
20231109,150400,7886510,2050,2050,2050,2050,0
20231109,150300,7886510,2050,2050,2050,2050,0
20231109,150200,7886510,2050,2050,2050,2050,0
20231109,150100,7886510,2050,2050,2050,2050,0
20231109,150000,7886510,2050,2050,2050,2050,0
20231109,145900,7886510,2050,2050,2050,2050,67
20231109,145800,7749160,2050,2050,2050,2050,0
20231109,145700,7749160,2050,2050,2050,2050,0
20231109,145600,7749160,2050,2050,2050,2050,33
20231109,145500,7681510,2050,2050,2050,2050,0
20231109,145400,7681510,2050,2050,2050,2050,33
20231109,145300,7613860,2050,2050,2050,2050,0
20231109,145200,7613860,2050,2050,2050,2050,0
20231109,145100,7613860,2050,2050,2050,2050,34
20231109,145000,7544160,2050,2050,2050,2050,0
20231109,144900,7544160,2050,2050,2050,2050,33
20231109,144800,7476510,2050,2050,2050,2050,0
20231109,144700,7476510,2050,2050,2050,2050,0
20231109,144600,7476510,2050,2050,2050,2050,33
20231109,144500,7408860,2050,2050,2050,2050,0
20231109,144400,7408860,2050,2050,2050,2050,34
20231109,144300,7339160,2050,2050,2050,2050,0
20231109,144200,7339160,2050,2050,2050,2050,0
20231109,144100,7339160,2050,2050,2050,2050,33
20231109,144000,7271510,2050,2050,2050,2050,0
20231109,143900,7271510,2050,2050,2050,2050,33
20231109,143800,7203860,2050,2050,2050,2050,0
20231109,143700,7203860,2050,2050,2050,2050,0
20231109,143600,7203860,2050,2050,2050,2050,34
20231109,143500,7134160,2050,2050,2050,2050,0
20231109,143400,7134160,2050,2050,2050,2050,33
20231109,143300,7066510,2050,2050,2050,2050,0
20231109,143200,7066510,2050,2050,2050,2050,33
20231109,143100,6998860,2050,2050,2050,2050,0
20231109,143000,6998860,2050,2050,2050,2050,0
20231109,142900,6998860,2050,2050,2050,2050,34
20231109,142800,6929160,2050,2050,2050,2050,0
20231109,142700,6929160,2050,2050,2050,2050,33
20231109,142600,6861510,2050,2050,2050,2050,0
20231109,142500,6861510,2050,2050,2050,2050,0
20231109,142400,6861510,2050,2050,2050,2050,33
20231109,142300,6793860,2050,2050,2050,2050,1
20231109,142200,6791810,2050,2050,2050,2050,34
20231109,142100,6722110,2050,2050,2050,2050,0
20231109,142000,6722110,2050,2050,2050,2050,0
20231109,141900,6722110,2050,2050,2050,2050,33
20231109,141800,6654460,2050,2050,2050,2050,0
20231109,141700,6654460,2050,2050,2050,2050,33
20231109,141600,6586810,2050,2050,2050,2050,0
20231109,141500,6586810,2050,2050,2050,2050,0
20231109,141400,6586810,2050,2050,2050,2050,34
20231109,141300,6517110,2050,2050,2050,2050,0
20231109,141200,6517110,2050,2050,2050,2050,234
20231109,141100,6037410,2050,2050,2050,2050,0
20231109,141000,6037410,2050,2050,2050,2050,0
20231109,140900,6037410,2050,2050,2050,2050,33
20231109,140800,5969760,2050,2050,2050,2050,0
20231109,140700,5969760,2050,2050,2050,2050,34
20231109,140600,5900060,2050,2050,2050,2050,0
20231109,140500,5900060,2050,2050,2050,2050,33
20231109,140400,5832410,2050,2050,2050,2050,0
20231109,140300,5832410,2050,2050,2050,2050,0
20231109,140200,5832410,2050,2050,2050,2050,33
20231109,140100,5764760,2050,2050,2050,2050,0
20231109,140000,5764760,2050,2050,2050,2050,34
20231109,135900,5695060,2050,2050,2050,2050,0
20231109,135800,5695060,2050,2050,2050,2050,0
20231109,135700,5695060,2050,2050,2050,2050,33
20231109,135600,5627410,2050,2050,2050,2050,0
20231109,135500,5627410,2050,2050,2050,2050,33
20231109,135400,5559760,2050,2050,2050,2050,0
20231109,135300,5559760,2050,2050,2050,2050,0
20231109,135200,5559760,2050,2050,2050,2050,34
20231109,135100,5490060,2050,2050,2050,2050,0
20231109,135000,5490060,2050,2050,2050,2050,425
20231109,134900,4618810,2050,2050,2050,2050,0
20231109,134800,4618810,2050,2050,2050,2050,0
20231109,134700,4618810,2050,2050,2050,2050,33
20231109,134600,4551160,2050,2050,2050,2050,0
20231109,134500,4551160,2050,2050,2050,2050,34
20231109,134400,4481460,2050,2050,2050,2050,0
20231109,134300,4481460,2050,2050,2050,2050,33
20231109,134200,4413810,2050,2050,2050,2050,0
20231109,134100,4413810,2050,2050,2050,2050,0
20231109,134000,4413810,2050,2050,2050,2050,33
20231109,133900,4346160,2050,2050,2050,2050,0
20231109,133800,4346160,2050,2050,2050,2050,34
20231109,133700,4276460,2050,2050,2050,2050,0
20231109,133600,4276460,2050,2050,2050,2050,0
20231109,133500,4276460,2050,2050,2050,2050,33
20231109,133400,4208810,2050,2050,2050,2050,156
20231109,133300,3889010,2050,2050,2050,2050,33
20231109,133200,3821360,2050,2050,2050,2050,0
20231109,133100,3821360,2050,2050,2050,2050,0
20231109,133000,3821360,2050,2050,2050,2050,34
20231109,132900,3751660,2050,2050,2050,2050,0
20231109,132800,3751660,2050,2050,2050,2050,33
20231109,132700,3684010,2050,2050,2050,2050,0
20231109,132600,3684010,2050,2050,2050,2050,0
20231109,132500,3684010,2050,2050,2050,2050,33
20231109,132400,3616360,2050,2050,2050,2050,0
20231109,132300,3616360,2050,2050,2050,2050,34
20231109,132200,3546660,2050,2050,2050,2050,0
20231109,132100,3546660,2050,2050,2050,2050,0
20231109,132000,3546660,2050,2050,2050,2050,33
20231109,131900,3479010,2050,2050,2050,2050,0
20231109,131800,3479010,2050,2050,2050,2050,33
20231109,131700,3411360,2050,2050,2050,2050,0
20231109,131600,3411360,2050,2050,2050,2050,34
20231109,131500,3341660,2055,2055,2055,2055,0
20231109,131400,3341660,2055,2055,2055,2055,0
20231109,131300,3341660,2055,2050,2055,2050,34
20231109,131200,3271955,2050,2050,2050,2050,0
20231109,131100,3271955,2050,2050,2050,2050,33
20231109,131000,3204305,2050,2050,2050,2050,0
20231109,130900,3204305,2050,2050,2050,2050,0
20231109,130800,3204305,2050,2050,2050,2050,33
20231109,130700,3136655,2050,2050,2050,2050,0
20231109,130600,3136655,2050,2050,2050,2050,34
20231109,130500,3066955,2050,2050,2050,2050,0
20231109,130400,3066955,2050,2050,2050,2050,0
20231109,130300,3066955,2050,2050,2050,2050,33
20231109,130200,2999305,2050,2050,2050,2050,0
20231109,130100,2999305,2050,2050,2050,2050,33
20231109,130000,2931655,2050,2050,2050,2050,0
20231109,125900,2931655,2050,2050,2050,2050,0
20231109,125800,2931655,2050,2050,2050,2050,34
20231109,125700,2861955,2050,2050,2050,2050,0
20231109,125600,2861955,2050,2050,2050,2050,33
20231109,125500,2794305,2050,2050,2050,2050,0
20231109,125400,2794305,2050,2050,2050,2050,0
20231109,125300,2794305,2050,2050,2050,2050,33
20231109,125200,2726655,2050,2050,2050,2050,0
20231109,125100,2726655,2050,2050,2050,2050,34
20231109,125000,2656955,2050,2050,2050,2050,0
20231109,124900,2656955,2050,2050,2050,2050,33
20231109,124800,2589305,2050,2050,2050,2050,0
20231109,124700,2589305,2050,2050,2050,2050,0
20231109,124600,2589305,2050,2050,2050,2050,33
20231109,124500,2521655,2055,2055,2055,2055,0
20231109,124400,2521655,2055,2055,2055,2055,0
20231109,124300,2521655,2055,2055,2055,2055,0
20231109,124200,2521655,2055,2055,2055,2055,0
20231109,124100,2521655,2055,2055,2055,2055,33
20231109,124000,2453840,2055,2055,2055,2055,0
20231109,123900,2453840,2055,2055,2055,2055,33
20231109,123800,2386025,2055,2055,2055,2055,0
20231109,123700,2386025,2055,2055,2055,2055,0
20231109,123600,2386025,2055,2055,2055,2055,34
20231109,123500,2316155,2055,2055,2055,2055,0
20231109,123400,2316155,2055,2055,2055,2055,33
20231109,123300,2248340,2055,2055,2055,2055,0
20231109,123200,2248340,2055,2055,2055,2055,0
20231109,123100,2248340,2055,2055,2055,2055,33
20231109,123000,2180525,2055,2055,2055,2055,0
20231109,122900,2180525,2055,2055,2055,2055,34
20231109,122800,2110655,2055,2055,2055,2055,0
20231109,122700,2110655,2055,2055,2055,2055,0
20231109,122600,2110655,2055,2055,2055,2055,33
20231109,122500,2042840,2055,2055,2055,2055,0
20231109,122400,2042840,2055,2055,2055,2055,33
20231109,122300,1975025,2055,2055,2055,2055,0
20231109,122200,1975025,2055,2055,2055,2055,34
20231109,122100,1905155,2055,2055,2055,2055,0
20231109,122000,1905155,2055,2055,2055,2055,0
20231109,121900,1905155,2055,2055,2055,2055,33
20231109,121800,1837340,2055,2055,2055,2055,0
20231109,121700,1837340,2055,2055,2055,2055,33
20231109,121600,1769525,2055,2055,2055,2055,0
20231109,121500,1769525,2055,2055,2055,2055,0
20231109,121400,1769525,2055,2055,2055,2055,34
20231109,121300,1699655,2055,2055,2055,2055,0
20231109,121200,1699655,2055,2055,2055,2055,33
20231109,121100,1631840,2055,2055,2055,2055,0
20231109,121000,1631840,2055,2055,2055,2055,0
20231109,120900,1631840,2055,2055,2055,2055,33
20231109,120800,1564025,2055,2055,2055,2055,0
20231109,120700,1564025,2055,2055,2055,2055,34
20231109,120600,1494155,2055,2055,2055,2055,0
20231109,120500,1494155,2055,2055,2055,2055,0
20231109,120400,1494155,2055,2055,2055,2055,33
20231109,120300,1426340,2055,2055,2055,2055,0
20231109,120200,1426340,2055,2055,2055,2055,33
20231109,120100,1358525,2055,2055,2055,2055,0
20231109,120000,1358525,2055,2055,2055,2055,34
20231109,115900,1288655,2055,2055,2055,2055,0
20231109,115800,1288655,2055,2055,2055,2055,0
20231109,115700,1288655,2055,2055,2055,2055,33
20231109,115600,1220840,2055,2055,2055,2055,10
20231109,115500,1200290,2055,2055,2055,2055,33
20231109,115400,1132475,2055,2055,2055,2055,0
20231109,115300,1132475,2055,2055,2055,2055,0
20231109,115200,1132475,2055,2055,2055,2055,34
20231109,115100,1062605,2055,2055,2055,2055,0
20231109,115000,1062605,2055,2055,2055,2055,33
20231109,114900,994790,2055,2055,2055,2055,0
20231109,114800,994790,2055,2055,2055,2055,0
20231109,114700,994790,2055,2055,2055,2055,33
20231109,114600,926975,2055,2055,2055,2055,0
20231109,114500,926975,2055,2055,2055,2055,34
20231109,114400,857105,2055,2055,2055,2055,0
20231109,114300,857105,2055,2055,2055,2055,0
20231109,114200,857105,2055,2055,2055,2055,33
20231109,114100,789290,2055,2055,2055,2055,0
20231109,114000,789290,2055,2055,2055,2055,33
20231109,113900,721475,2055,2055,2055,2055,0
20231109,113800,721475,2055,2055,2055,2055,0
20231109,113700,721475,2055,2055,2055,2055,34
20231109,113600,651605,2055,2055,2055,2055,0
20231109,113500,651605,2055,2055,2055,2055,33
20231109,113400,583790,2055,2055,2055,2055,0
20231109,113300,583790,2055,2055,2055,2055,33
20231109,113200,515975,2055,2055,2055,2055,0
20231109,113100,515975,2055,2055,2055,2055,0
20231109,113000,515975,2055,2055,2055,2055,34
20231109,112900,446105,2055,2055,2055,2055,0
20231109,112800,446105,2055,2055,2055,2055,33
20231109,112700,378290,2060,2060,2060,2060,1
20231109,112600,376230,2055,2055,2055,2055,0
20231109,112500,376230,2055,2055,2055,2055,33
20231109,112400,308415,2055,2055,2055,2055,0
20231109,112300,308415,2055,2055,2055,2055,33
20231109,112200,240600,2055,2055,2055,2055,0
20231109,112100,240600,2055,2055,2055,2055,0
20231109,112000,240600,2055,2055,2055,2055,34
20231109,111900,170730,2060,2060,2060,2060,0
20231109,111800,170730,2060,2060,2060,2060,0
20231109,111700,170730,2060,2060,2060,2060,0
20231109,111600,170730,2060,2060,2060,2060,0
20231109,111500,170730,2060,2060,2060,2060,0
20231109,111400,170730,2060,2060,2060,2060,0
20231109,111300,170730,2060,2060,2060,2060,0
20231109,111200,170730,2060,2060,2060,2060,0
20231109,111100,170730,2060,2060,2060,2060,0
20231109,111000,170730,2060,2060,2060,2060,0
20231109,110900,170730,2060,2060,2060,2060,0
20231109,110800,170730,2060,2060,2060,2060,0
20231109,110700,170730,2060,2060,2060,2060,0
20231109,110600,170730,2060,2060,2060,2060,0
20231109,110500,170730,2060,2060,2060,2060,0
20231109,110400,170730,2060,2060,2060,2060,0
20231109,110300,170730,2060,2060,2060,2060,0
20231109,110200,170730,2060,2060,2060,2060,0
20231109,110100,170730,2060,2060,2060,2060,0
20231109,110000,170730,2060,2060,2060,2060,0
20231109,105900,170730,2060,2060,2060,2060,0
20231109,105800,170730,2060,2060,2060,2060,0
20231109,105700,170730,2060,2060,2060,2060,0
20231109,105600,170730,2060,2060,2060,2060,0
20231109,105500,170730,2060,2060,2060,2060,0
20231109,105400,170730,2060,2060,2060,2060,0
20231109,105300,170730,2060,2060,2060,2060,0
20231109,105200,170730,2060,2060,2060,2060,0
20231109,105100,170730,2060,2060,2060,2060,0
20231109,105000,170730,2060,2060,2060,2060,0
20231109,104900,170730,2060,2060,2060,2060,0
20231109,104800,170730,2060,2060,2060,2060,0
20231109,104700,170730,2060,2060,2060,2060,0
20231109,104600,170730,2060,2060,2060,2060,0
20231109,104500,170730,2060,2060,2060,2060,0
20231109,104400,170730,2060,2060,2060,2060,0
20231109,104300,170730,2060,2060,2060,2060,0
20231109,104200,170730,2060,2060,2060,2060,0
20231109,104100,170730,2060,2060,2060,2060,0
20231109,104000,170730,2060,2060,2060,2060,0
20231109,103900,170730,2060,2060,2060,2060,0
20231109,103800,170730,2060,2060,2060,2060,0
20231109,103700,170730,2060,2060,2060,2060,0
20231109,103600,170730,2060,2060,2060,2060,0
20231109,103500,170730,2060,2060,2060,2060,0
20231109,103400,170730,2060,2060,2060,2060,0
20231109,103300,170730,2060,2060,2060,2060,0
20231109,103200,170730,2060,2060,2060,2060,0
20231109,103100,170730,2060,2060,2060,2060,0
20231109,103000,170730,2060,2060,2060,2060,0
20231109,102900,170730,2060,2060,2060,2060,0
20231109,102800,170730,2060,2060,2060,2060,0
20231109,102700,170730,2060,2060,2060,2060,0
20231109,102600,170730,2060,2060,2060,2060,0
20231109,102500,170730,2060,2060,2060,2060,0
20231109,102400,170730,2060,2060,2060,2060,0
20231109,102300,170730,2060,2060,2060,2060,0
20231109,102200,170730,2060,2060,2060,2060,0
20231109,102100,170730,2060,2060,2060,2060,0
20231109,102000,170730,2060,2060,2060,2060,0
20231109,101900,170730,2060,2060,2060,2060,0
20231109,101800,170730,2060,2060,2060,2060,0
20231109,101700,170730,2060,2060,2060,2060,0
20231109,101600,170730,2060,2060,2060,2060,0
20231109,101500,170730,2060,2060,2060,2060,0
20231109,101400,170730,2060,2060,2060,2060,0
20231109,101300,170730,2060,2060,2060,2060,0
20231109,101200,170730,2060,2060,2060,2060,0
20231109,101100,170730,2060,2060,2060,2060,0
20231109,101000,170730,2060,2060,2060,2060,0
20231109,100900,170730,2060,2060,2060,2060,0
20231109,100800,170730,2060,2060,2060,2060,0
20231109,100700,170730,2060,2060,2060,2060,20
20231109,100600,129530,2065,2065,2065,2065,0
20231109,100500,129530,2065,2065,2065,2065,0
20231109,100400,129530,2065,2065,2065,2065,0
20231109,100300,129530,2065,2065,2065,2065,0
20231109,100200,129530,2065,2065,2065,2065,0
20231109,100100,129530,2065,2065,2065,2065,0
20231109,100000,129530,2065,2065,2065,2065,0
20231109,095900,129530,2065,2065,2065,2065,0
20231109,095800,129530,2065,2065,2065,2065,0
20231109,095700,129530,2065,2065,2065,2065,0
20231109,095600,129530,2065,2065,2065,2065,0
20231109,095500,129530,2065,2065,2065,2065,0
20231109,095400,129530,2065,2065,2065,2065,0
20231109,095300,129530,2065,2065,2065,2065,0
20231109,095200,129530,2065,2065,2065,2065,0
20231109,095100,129530,2065,2065,2065,2065,0
20231109,095000,129530,2065,2065,2065,2065,0
20231109,094900,129530,2065,2065,2065,2065,0
20231109,094800,129530,2065,2065,2065,2065,0
20231109,094700,129530,2065,2065,2065,2065,0
20231109,094600,129530,2065,2065,2065,2065,0
20231109,094500,129530,2065,2065,2065,2065,0
20231109,094400,129530,2065,2065,2065,2065,0
20231109,094300,129530,2065,2065,2065,2065,0
20231109,094200,129530,2065,2065,2065,2065,0
20231109,094100,129530,2065,2065,2065,2065,0
20231109,094000,129530,2065,2065,2065,2065,0
20231109,093900,129530,2065,2065,2065,2065,0
20231109,093800,129530,2065,2065,2065,2065,0
20231109,093700,129530,2065,2065,2065,2065,0
20231109,093600,129530,2065,2065,2065,2065,0
20231109,093500,129530,2065,2065,2065,2065,0
20231109,093400,129530,2065,2065,2065,2065,0
20231109,093300,129530,2065,2065,2065,2065,0
20231109,093200,129530,2065,2065,2065,2065,5
20231109,093100,119205,2055,2055,2055,2055,0
20231109,093000,119205,2055,2055,2055,2055,0
20231109,092900,119205,2055,2055,2055,2055,0
20231109,092800,119205,2055,2055,2055,2055,0
20231109,092700,119205,2055,2055,2055,2055,0
20231109,092600,119205,2055,2055,2055,2055,0
20231109,092500,119205,2055,2055,2055,2055,0
20231109,092400,119205,2055,2055,2055,2055,0
20231109,092300,119205,2055,2055,2055,2055,0
20231109,092200,119205,2055,2055,2055,2055,0
20231109,092100,119205,2055,2055,2055,2055,0
20231109,092000,119205,2055,2055,2055,2055,1
20231109,091900,117150,2055,2055,2055,2055,0
20231109,091800,117150,2055,2055,2055,2055,0
20231109,091700,117150,2055,2055,2055,2055,0
20231109,091600,117150,2055,2055,2055,2055,0
20231109,091500,117150,2055,2055,2055,2055,0
20231109,091400,117150,2055,2055,2055,2055,0
20231109,091300,117150,2055,2055,2055,2055,0
20231109,091200,117150,2055,2055,2055,2055,0
20231109,091100,117150,2055,2055,2055,2055,0
20231109,091000,117150,2055,2055,2055,2055,0
20231109,090900,117150,2055,2055,2055,2055,0
20231109,090800,117150,2055,2055,2055,2055,0
20231109,090700,117150,2055,2055,2055,2055,0
20231109,090600,117150,2055,2055,2055,2055,56
20231109,090500,2070,2070,2070,2070,2070,0
20231109,090400,2070,2070,2070,2070,2070,0
20231109,090300,2070,2070,2070,2070,2070,0
20231109,090200,2070,2070,2070,2070,2070,0
20231109,090100,2070,2070,2070,2070,2070,0
20231109,090000,2070,2070,2070,2070,2070,1