KissMeData/445360/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,212500,5062020,2030,2030,2030,2030,26
20231107,212400,5062020,2030,2030,2030,2030,0
20231107,212300,5062020,2030,2030,2030,2030,0
20231107,212200,5062020,2030,2030,2030,2030,0
20231107,212100,5062020,2030,2030,2030,2030,0
20231107,212000,5062020,2030,2030,2030,2030,0
20231107,211900,5062020,2030,2030,2030,2030,0
20231107,211800,5062020,2030,2030,2030,2030,0
20231107,211700,5062020,2030,2030,2030,2030,0
20231107,211600,5062020,2030,2030,2030,2030,0
20231107,211500,5062020,2030,2030,2030,2030,0
20231107,211400,5062020,2030,2030,2030,2030,0
20231107,211300,5062020,2030,2030,2030,2030,0
20231107,211200,5062020,2030,2030,2030,2030,0
20231107,211100,5062020,2030,2030,2030,2030,0
20231107,211000,5062020,2030,2030,2030,2030,0
20231107,210900,5062020,2030,2030,2030,2030,0
20231107,210800,5062020,2030,2030,2030,2030,0
20231107,210700,5062020,2030,2030,2030,2030,0
20231107,210600,5062020,2030,2030,2030,2030,0
20231107,210500,5062020,2030,2030,2030,2030,0
20231107,210400,5062020,2030,2030,2030,2030,0
20231107,210300,5062020,2030,2030,2030,2030,0
20231107,210200,5062020,2030,2030,2030,2030,0
20231107,210100,5062020,2030,2030,2030,2030,0
20231107,210000,5062020,2030,2030,2030,2030,0
20231107,205900,5062020,2030,2030,2030,2030,0
20231107,205800,5062020,2030,2030,2030,2030,0
20231107,205700,5062020,2030,2030,2030,2030,0
20231107,205600,5062020,2030,2030,2030,2030,0
20231107,205500,5062020,2030,2030,2030,2030,26
20231107,205400,5062020,2030,2030,2030,2030,0
20231107,205300,5062020,2030,2030,2030,2030,0
20231107,205200,5062020,2030,2030,2030,2030,0
20231107,205100,5062020,2030,2030,2030,2030,0
20231107,205000,5062020,2030,2030,2030,2030,0
20231107,204900,5062020,2030,2030,2030,2030,0
20231107,204800,5062020,2030,2030,2030,2030,0
20231107,204700,5062020,2030,2030,2030,2030,0
20231107,204600,5062020,2030,2030,2030,2030,0
20231107,204500,5062020,2030,2030,2030,2030,0
20231107,204400,5062020,2030,2030,2030,2030,0
20231107,204300,5062020,2030,2030,2030,2030,0
20231107,204200,5062020,2030,2030,2030,2030,0
20231107,204100,5062020,2030,2030,2030,2030,0
20231107,204000,5062020,2030,2030,2030,2030,0
20231107,203900,5062020,2030,2030,2030,2030,0
20231107,203800,5062020,2030,2030,2030,2030,0
20231107,203700,5062020,2030,2030,2030,2030,0
20231107,203600,5062020,2030,2030,2030,2030,0
20231107,203500,5062020,2030,2030,2030,2030,0
20231107,203400,5062020,2030,2030,2030,2030,0
20231107,203300,5062020,2030,2030,2030,2030,0
20231107,203200,5062020,2030,2030,2030,2030,0
20231107,203100,5062020,2030,2030,2030,2030,0
20231107,203000,5062020,2030,2030,2030,2030,0
20231107,202900,5062020,2030,2030,2030,2030,0
20231107,202800,5062020,2030,2030,2030,2030,0
20231107,202700,5062020,2030,2030,2030,2030,0
20231107,202600,5062020,2030,2030,2030,2030,0
20231107,202500,5062020,2030,2030,2030,2030,26
20231107,202400,5062020,2030,2030,2030,2030,0
20231107,202300,5062020,2030,2030,2030,2030,0
20231107,202200,5062020,2030,2030,2030,2030,0
20231107,202100,5062020,2030,2030,2030,2030,0
20231107,202000,5062020,2030,2030,2030,2030,0
20231107,201900,5062020,2030,2030,2030,2030,0
20231107,201800,5062020,2030,2030,2030,2030,0
20231107,201700,5062020,2030,2030,2030,2030,0
20231107,201600,5062020,2030,2030,2030,2030,0
20231107,201500,5062020,2030,2030,2030,2030,0
20231107,201400,5062020,2030,2030,2030,2030,0
20231107,201300,5062020,2030,2030,2030,2030,0
20231107,201200,5062020,2030,2030,2030,2030,0
20231107,201100,5062020,2030,2030,2030,2030,0
20231107,201000,5062020,2030,2030,2030,2030,0
20231107,200900,5062020,2030,2030,2030,2030,0
20231107,200800,5062020,2030,2030,2030,2030,0
20231107,200700,5062020,2030,2030,2030,2030,0
20231107,200600,5062020,2030,2030,2030,2030,0
20231107,200500,5062020,2030,2030,2030,2030,0
20231107,200400,5062020,2030,2030,2030,2030,0
20231107,200300,5062020,2030,2030,2030,2030,0
20231107,200200,5062020,2030,2030,2030,2030,0
20231107,200100,5062020,2030,2030,2030,2030,0
20231107,200000,5062020,2030,2030,2030,2030,0
20231107,195900,5062020,2030,2030,2030,2030,0
20231107,195800,5062020,2030,2030,2030,2030,0
20231107,195700,5062020,2030,2030,2030,2030,0
20231107,195600,5062020,2030,2030,2030,2030,0
20231107,195500,5062020,2030,2030,2030,2030,26
20231107,195400,5062020,2030,2030,2030,2030,0
20231107,195300,5062020,2030,2030,2030,2030,0
20231107,195200,5062020,2030,2030,2030,2030,0
20231107,195100,5062020,2030,2030,2030,2030,0
20231107,195000,5062020,2030,2030,2030,2030,0
20231107,194900,5062020,2030,2030,2030,2030,0
20231107,194800,5062020,2030,2030,2030,2030,0
20231107,194700,5062020,2030,2030,2030,2030,0
20231107,194600,5062020,2030,2030,2030,2030,0
20231107,194500,5062020,2030,2030,2030,2030,0
20231107,194400,5062020,2030,2030,2030,2030,0
20231107,194300,5062020,2030,2030,2030,2030,0
20231107,194200,5062020,2030,2030,2030,2030,0
20231107,194100,5062020,2030,2030,2030,2030,0
20231107,194000,5062020,2030,2030,2030,2030,0
20231107,193900,5062020,2030,2030,2030,2030,0
20231107,193800,5062020,2030,2030,2030,2030,0
20231107,193700,5062020,2030,2030,2030,2030,0
20231107,193600,5062020,2030,2030,2030,2030,0
20231107,193500,5062020,2030,2030,2030,2030,0
20231107,193400,5062020,2030,2030,2030,2030,0
20231107,193300,5062020,2030,2030,2030,2030,0
20231107,193200,5062020,2030,2030,2030,2030,0
20231107,193100,5062020,2030,2030,2030,2030,0
20231107,193000,5062020,2030,2030,2030,2030,0
20231107,192900,5062020,2030,2030,2030,2030,0
20231107,192800,5062020,2030,2030,2030,2030,0
20231107,192700,5062020,2030,2030,2030,2030,0
20231107,192600,5062020,2030,2030,2030,2030,0
20231107,192500,5062020,2030,2030,2030,2030,26
20231107,192400,5062020,2030,2030,2030,2030,0
20231107,192300,5062020,2030,2030,2030,2030,0
20231107,192200,5062020,2030,2030,2030,2030,0
20231107,192100,5062020,2030,2030,2030,2030,0
20231107,192000,5062020,2030,2030,2030,2030,0
20231107,191900,5062020,2030,2030,2030,2030,0
20231107,191800,5062020,2030,2030,2030,2030,0
20231107,191700,5062020,2030,2030,2030,2030,0
20231107,191600,5062020,2030,2030,2030,2030,0
20231107,191500,5062020,2030,2030,2030,2030,0
20231107,191400,5062020,2030,2030,2030,2030,0
20231107,191300,5062020,2030,2030,2030,2030,0
20231107,191200,5062020,2030,2030,2030,2030,0
20231107,191100,5062020,2030,2030,2030,2030,0
20231107,191000,5062020,2030,2030,2030,2030,0
20231107,190900,5062020,2030,2030,2030,2030,0
20231107,190800,5062020,2030,2030,2030,2030,0
20231107,190700,5062020,2030,2030,2030,2030,0
20231107,190600,5062020,2030,2030,2030,2030,0
20231107,190500,5062020,2030,2030,2030,2030,0
20231107,190400,5062020,2030,2030,2030,2030,0
20231107,190300,5062020,2030,2030,2030,2030,0
20231107,190200,5062020,2030,2030,2030,2030,0
20231107,190100,5062020,2030,2030,2030,2030,0
20231107,190000,5062020,2030,2030,2030,2030,0
20231107,185900,5062020,2030,2030,2030,2030,0
20231107,185800,5062020,2030,2030,2030,2030,0
20231107,185700,5062020,2030,2030,2030,2030,0
20231107,185600,5062020,2030,2030,2030,2030,0
20231107,185500,5062020,2030,2030,2030,2030,26
20231107,185400,5062020,2030,2030,2030,2030,0
20231107,185300,5062020,2030,2030,2030,2030,0
20231107,185200,5062020,2030,2030,2030,2030,0
20231107,185100,5062020,2030,2030,2030,2030,0
20231107,185000,5062020,2030,2030,2030,2030,0
20231107,184900,5062020,2030,2030,2030,2030,0
20231107,184800,5062020,2030,2030,2030,2030,0
20231107,184700,5062020,2030,2030,2030,2030,0
20231107,184600,5062020,2030,2030,2030,2030,0
20231107,184500,5062020,2030,2030,2030,2030,0
20231107,184400,5062020,2030,2030,2030,2030,0
20231107,184300,5062020,2030,2030,2030,2030,0
20231107,184200,5062020,2030,2030,2030,2030,0
20231107,184100,5062020,2030,2030,2030,2030,0
20231107,184000,5062020,2030,2030,2030,2030,0
20231107,183900,5062020,2030,2030,2030,2030,0
20231107,183800,5062020,2030,2030,2030,2030,0
20231107,183700,5062020,2030,2030,2030,2030,0
20231107,183600,5062020,2030,2030,2030,2030,0
20231107,183500,5062020,2030,2030,2030,2030,0
20231107,183400,5062020,2030,2030,2030,2030,0
20231107,183300,5062020,2030,2030,2030,2030,0
20231107,183200,5062020,2030,2030,2030,2030,0
20231107,183100,5062020,2030,2030,2030,2030,0
20231107,183000,5062020,2030,2030,2030,2030,0
20231107,182900,5062020,2030,2030,2030,2030,0
20231107,182800,5062020,2030,2030,2030,2030,0
20231107,182700,5062020,2030,2030,2030,2030,0
20231107,182600,5062020,2030,2030,2030,2030,0
20231107,182500,5062020,2030,2030,2030,2030,26
20231107,182400,5062020,2030,2030,2030,2030,0
20231107,182300,5062020,2030,2030,2030,2030,0
20231107,182200,5062020,2030,2030,2030,2030,0
20231107,182100,5062020,2030,2030,2030,2030,0
20231107,182000,5062020,2030,2030,2030,2030,0
20231107,181900,5062020,2030,2030,2030,2030,0
20231107,181800,5062020,2030,2030,2030,2030,0
20231107,181700,5062020,2030,2030,2030,2030,0
20231107,181600,5062020,2030,2030,2030,2030,0
20231107,181500,5062020,2030,2030,2030,2030,0
20231107,181400,5062020,2030,2030,2030,2030,0
20231107,181300,5062020,2030,2030,2030,2030,0
20231107,181200,5062020,2030,2030,2030,2030,0
20231107,181100,5062020,2030,2030,2030,2030,0
20231107,181000,5062020,2030,2030,2030,2030,0
20231107,180900,5062020,2030,2030,2030,2030,0
20231107,180800,5062020,2030,2030,2030,2030,0
20231107,180700,5062020,2030,2030,2030,2030,0
20231107,180600,5062020,2030,2030,2030,2030,0
20231107,180500,5062020,2030,2030,2030,2030,0
20231107,180400,5062020,2030,2030,2030,2030,0
20231107,180300,5062020,2030,2030,2030,2030,0
20231107,180200,5062020,2030,2030,2030,2030,0
20231107,180100,5062020,2030,2030,2030,2030,0
20231107,180000,5062020,2030,2030,2030,2030,0
20231107,175900,5062020,2030,2030,2030,2030,0
20231107,175800,5062020,2030,2030,2030,2030,0
20231107,175700,5062020,2030,2030,2030,2030,0
20231107,175600,5062020,2030,2030,2030,2030,0
20231107,175500,5062020,2030,2030,2030,2030,26
20231107,175400,5062020,2030,2030,2030,2030,0
20231107,175300,5062020,2030,2030,2030,2030,0
20231107,175200,5062020,2030,2030,2030,2030,0
20231107,175100,5062020,2030,2030,2030,2030,0
20231107,175000,5062020,2030,2030,2030,2030,0
20231107,174900,5062020,2030,2030,2030,2030,0
20231107,174800,5062020,2030,2030,2030,2030,0
20231107,174700,5062020,2030,2030,2030,2030,0
20231107,174600,5062020,2030,2030,2030,2030,0
20231107,174500,5062020,2030,2030,2030,2030,0
20231107,174400,5062020,2030,2030,2030,2030,0
20231107,174300,5062020,2030,2030,2030,2030,0
20231107,174200,5062020,2030,2030,2030,2030,0
20231107,174100,5062020,2030,2030,2030,2030,0
20231107,174000,5062020,2030,2030,2030,2030,0
20231107,173900,5062020,2030,2030,2030,2030,0
20231107,173800,5062020,2030,2030,2030,2030,0
20231107,173700,5062020,2030,2030,2030,2030,0
20231107,173600,5062020,2030,2030,2030,2030,0
20231107,173500,5062020,2030,2030,2030,2030,0
20231107,173400,5062020,2030,2030,2030,2030,0
20231107,173300,5062020,2030,2030,2030,2030,0
20231107,173200,5062020,2030,2030,2030,2030,0
20231107,173100,5062020,2030,2030,2030,2030,0
20231107,173000,5062020,2030,2030,2030,2030,0
20231107,172900,5062020,2030,2030,2030,2030,0
20231107,172800,5062020,2030,2030,2030,2030,0
20231107,172700,5062020,2030,2030,2030,2030,0
20231107,172600,5062020,2030,2030,2030,2030,0
20231107,172500,5062020,2030,2030,2030,2030,26
20231107,172400,5062020,2030,2030,2030,2030,0
20231107,172300,5062020,2030,2030,2030,2030,0
20231107,172200,5062020,2030,2030,2030,2030,0
20231107,172100,5062020,2030,2030,2030,2030,0
20231107,172000,5062020,2030,2030,2030,2030,0
20231107,171900,5062020,2030,2030,2030,2030,0
20231107,171800,5062020,2030,2030,2030,2030,0
20231107,171700,5062020,2030,2030,2030,2030,0
20231107,171600,5062020,2030,2030,2030,2030,0
20231107,171500,5062020,2030,2030,2030,2030,0
20231107,171400,5062020,2030,2030,2030,2030,0
20231107,171300,5062020,2030,2030,2030,2030,0
20231107,171200,5062020,2030,2030,2030,2030,0
20231107,171100,5062020,2030,2030,2030,2030,0
20231107,171000,5062020,2030,2030,2030,2030,0
20231107,170900,5062020,2030,2030,2030,2030,0
20231107,170800,5062020,2030,2030,2030,2030,0
20231107,170700,5062020,2030,2030,2030,2030,0
20231107,170600,5062020,2030,2030,2030,2030,0
20231107,170500,5062020,2030,2030,2030,2030,0
20231107,170400,5062020,2030,2030,2030,2030,0
20231107,170300,5062020,2030,2030,2030,2030,0
20231107,170200,5062020,2030,2030,2030,2030,0
20231107,170100,5062020,2030,2030,2030,2030,0
20231107,170000,5062020,2030,2030,2030,2030,0
20231107,165900,5062020,2030,2030,2030,2030,0
20231107,165800,5062020,2030,2030,2030,2030,0
20231107,165700,5062020,2030,2030,2030,2030,0
20231107,165600,5062020,2030,2030,2030,2030,0
20231107,165500,5062020,2030,2030,2030,2030,26
20231107,165400,5062020,2030,2030,2030,2030,0
20231107,165300,5062020,2030,2030,2030,2030,0
20231107,165200,5062020,2030,2030,2030,2030,0
20231107,165100,5062020,2030,2030,2030,2030,0
20231107,165000,5062020,2030,2030,2030,2030,0
20231107,164900,5062020,2030,2030,2030,2030,0
20231107,164800,5062020,2030,2030,2030,2030,0
20231107,164700,5062020,2030,2030,2030,2030,0
20231107,164600,5062020,2030,2030,2030,2030,0
20231107,164500,5062020,2030,2030,2030,2030,0
20231107,164400,5062020,2030,2030,2030,2030,0
20231107,164300,5062020,2030,2030,2030,2030,0
20231107,164200,5062020,2030,2030,2030,2030,0
20231107,164100,5062020,2030,2030,2030,2030,0
20231107,164000,5062020,2030,2030,2030,2030,0
20231107,163900,5062020,2030,2030,2030,2030,0
20231107,163800,5062020,2030,2030,2030,2030,0
20231107,163700,5062020,2030,2030,2030,2030,0
20231107,163600,5062020,2030,2030,2030,2030,0
20231107,163500,5062020,2030,2030,2030,2030,0
20231107,163400,5062020,2030,2030,2030,2030,0
20231107,163300,5062020,2030,2030,2030,2030,0
20231107,163200,5062020,2030,2030,2030,2030,0
20231107,163100,5062020,2030,2030,2030,2030,0
20231107,163000,5062020,2030,2030,2030,2030,0
20231107,162900,5062020,2030,2030,2030,2030,0
20231107,162800,5062020,2030,2030,2030,2030,0
20231107,162700,5062020,2030,2030,2030,2030,0
20231107,162600,5062020,2030,2030,2030,2030,0
20231107,162500,5062020,2030,2030,2030,2030,26
20231107,162400,5062020,2030,2030,2030,2030,0
20231107,162300,5062020,2030,2030,2030,2030,0
20231107,162200,5062020,2030,2030,2030,2030,0
20231107,162100,5062020,2030,2030,2030,2030,0
20231107,162000,5062020,2030,2030,2030,2030,0
20231107,161900,5062020,2030,2030,2030,2030,0
20231107,161800,5062020,2030,2030,2030,2030,0
20231107,161700,5062020,2030,2030,2030,2030,0
20231107,161600,5062020,2030,2030,2030,2030,0
20231107,161500,5062020,2030,2030,2030,2030,0
20231107,161400,5062020,2030,2030,2030,2030,0
20231107,161300,5062020,2030,2030,2030,2030,0
20231107,161200,5062020,2030,2030,2030,2030,0
20231107,161100,5062020,2030,2030,2030,2030,0
20231107,161000,5062020,2030,2030,2030,2030,0
20231107,160900,5062020,2030,2030,2030,2030,0
20231107,160800,5062020,2030,2030,2030,2030,0
20231107,160700,5062020,2030,2030,2030,2030,0
20231107,160600,5062020,2030,2030,2030,2030,0
20231107,160500,5062020,2030,2030,2030,2030,0
20231107,160400,5062020,2030,2030,2030,2030,0
20231107,160300,5062020,2030,2030,2030,2030,0
20231107,160200,5062020,2030,2030,2030,2030,0
20231107,160100,5062020,2030,2030,2030,2030,0
20231107,160000,5062020,2030,2030,2030,2030,0
20231107,155900,5062020,2030,2030,2030,2030,0
20231107,155800,5062020,2030,2030,2030,2030,0
20231107,155700,5062020,2030,2030,2030,2030,0
20231107,155600,5062020,2030,2030,2030,2030,0
20231107,155500,5062020,2030,2030,2030,2030,26
20231107,155400,5062020,2030,2030,2030,2030,0
20231107,155300,5062020,2030,2030,2030,2030,0
20231107,155200,5062020,2030,2030,2030,2030,0
20231107,155100,5062020,2030,2030,2030,2030,0
20231107,155000,5062020,2030,2030,2030,2030,0
20231107,154900,5062020,2030,2030,2030,2030,0
20231107,154800,5062020,2030,2030,2030,2030,0
20231107,154700,5062020,2030,2030,2030,2030,0
20231107,154600,5062020,2030,2030,2030,2030,0
20231107,154500,5062020,2030,2030,2030,2030,0
20231107,154400,5062020,2030,2030,2030,2030,0
20231107,154300,5062020,2030,2030,2030,2030,0
20231107,154200,5062020,2030,2030,2030,2030,0
20231107,154100,5062020,2030,2030,2030,2030,0
20231107,154000,5062020,2030,2030,2030,2030,0
20231107,153900,5062020,2030,2030,2030,2030,0
20231107,153800,5062020,2030,2030,2030,2030,0
20231107,153700,5062020,2030,2030,2030,2030,0
20231107,153600,5062020,2030,2030,2030,2030,0
20231107,153500,5062020,2030,2030,2030,2030,0
20231107,153400,5062020,2030,2030,2030,2030,0
20231107,153300,5062020,2030,2030,2030,2030,0
20231107,153200,5062020,2030,2030,2030,2030,0
20231107,153100,5062020,2030,2030,2030,2030,0
20231107,153000,5062020,2030,2030,2030,2030,26
20231107,152900,5009240,2030,2030,2030,2030,0
20231107,152800,5009240,2030,2030,2030,2030,0
20231107,152700,5009240,2030,2030,2030,2030,0
20231107,152600,5009240,2030,2030,2030,2030,0
20231107,152500,5009240,2030,2030,2030,2030,0
20231107,152400,5009240,2030,2030,2030,2030,0
20231107,152300,5009240,2030,2030,2030,2030,0
20231107,152200,5009240,2030,2030,2030,2030,0
20231107,152100,5009240,2030,2030,2030,2030,0
20231107,152000,5009240,2030,2030,2030,2030,0
20231107,151900,5009240,2030,2020,2035,2020,6
20231107,151800,4997060,2015,2015,2015,2015,0
20231107,151700,4997060,2015,2015,2015,2015,39
20231107,151600,4918475,2015,2015,2015,2015,0
20231107,151500,4918475,2015,2015,2015,2015,0
20231107,151400,4918475,2015,2015,2015,2015,0
20231107,151300,4918475,2015,2015,2015,2015,0
20231107,151200,4918475,2015,2015,2015,2015,0
20231107,151100,4918475,2015,2015,2015,2015,0
20231107,151000,4918475,2015,2015,2015,2015,19
20231107,150900,4880190,2015,2015,2015,2015,0
20231107,150800,4880190,2015,2015,2015,2015,0
20231107,150700,4880190,2015,2015,2015,2015,0
20231107,150600,4880190,2015,2015,2015,2015,0
20231107,150500,4880190,2015,2015,2015,2015,0
20231107,150400,4880190,2015,2015,2015,2015,19
20231107,150300,4841905,2015,2015,2015,2015,0
20231107,150200,4841905,2015,2015,2015,2015,0
20231107,150100,4841905,2015,2015,2015,2015,0
20231107,150000,4841905,2015,2015,2015,2015,0
20231107,145900,4841905,2015,2015,2015,2015,0
20231107,145800,4841905,2015,2015,2015,2015,19
20231107,145700,4803620,2015,2015,2015,2015,0
20231107,145600,4803620,2015,2015,2015,2015,0
20231107,145500,4803620,2015,2015,2015,2015,0
20231107,145400,4803620,2015,2015,2015,2015,0
20231107,145300,4803620,2015,2015,2015,2015,0
20231107,145200,4803620,2015,2015,2015,2015,19
20231107,145100,4765335,2015,2015,2015,2015,0
20231107,145000,4765335,2015,2015,2015,2015,0
20231107,144900,4765335,2015,2015,2015,2015,0
20231107,144800,4765335,2015,2015,2015,2015,0
20231107,144700,4765335,2015,2015,2015,2015,0
20231107,144600,4765335,2015,2015,2015,2015,0
20231107,144500,4765335,2015,2015,2015,2015,20
20231107,144400,4725035,2020,2020,2020,2020,0
20231107,144300,4725035,2020,2020,2020,2020,0
20231107,144200,4725035,2020,2020,2020,2020,0
20231107,144100,4725035,2020,2020,2020,2020,0
20231107,144000,4725035,2020,2020,2020,2020,0
20231107,143900,4725035,2020,2020,2020,2020,0
20231107,143800,4725035,2020,2015,2020,2015,21
20231107,143700,4682710,2015,2015,2015,2015,0
20231107,143600,4682710,2015,2015,2015,2015,0
20231107,143500,4682710,2015,2015,2015,2015,0
20231107,143400,4682710,2015,2015,2015,2015,0
20231107,143300,4682710,2015,2015,2015,2015,519
20231107,143200,3636925,2015,2015,2015,2015,0
20231107,143100,3636925,2015,2015,2015,2015,0
20231107,143000,3636925,2015,2015,2015,2015,0
20231107,142900,3636925,2015,2015,2015,2015,0
20231107,142800,3636925,2015,2015,2015,2015,0
20231107,142700,3636925,2015,2015,2015,2015,20
20231107,142600,3596625,2015,2015,2015,2015,0
20231107,142500,3596625,2015,2015,2015,2015,0
20231107,142400,3596625,2015,2015,2015,2015,0
20231107,142300,3596625,2015,2015,2015,2015,0
20231107,142200,3596625,2015,2015,2015,2015,0
20231107,142100,3596625,2015,2015,2015,2015,0
20231107,142000,3596625,2015,2015,2015,2015,19
20231107,141900,3558340,2015,2015,2015,2015,0
20231107,141800,3558340,2015,2015,2015,2015,0
20231107,141700,3558340,2015,2015,2015,2015,0
20231107,141600,3558340,2015,2015,2015,2015,0
20231107,141500,3558340,2015,2015,2015,2015,0
20231107,141400,3558340,2015,2015,2015,2015,19
20231107,141300,3520055,2015,2015,2015,2015,0
20231107,141200,3520055,2015,2015,2015,2015,0
20231107,141100,3520055,2015,2015,2015,2015,0
20231107,141000,3520055,2015,2015,2015,2015,0
20231107,140900,3520055,2015,2015,2015,2015,0
20231107,140800,3520055,2015,2015,2015,2015,19
20231107,140700,3481770,2015,2015,2015,2015,0
20231107,140600,3481770,2015,2015,2015,2015,0
20231107,140500,3481770,2015,2015,2015,2015,0
20231107,140400,3481770,2015,2015,2015,2015,0
20231107,140300,3481770,2015,2015,2015,2015,0
20231107,140200,3481770,2015,2015,2015,2015,20
20231107,140100,3441470,2015,2015,2015,2015,0
20231107,140000,3441470,2015,2015,2015,2015,0
20231107,135900,3441470,2015,2015,2015,2015,0
20231107,135800,3441470,2015,2015,2015,2015,0
20231107,135700,3441470,2015,2015,2015,2015,0
20231107,135600,3441470,2015,2015,2015,2015,0
20231107,135500,3441470,2015,2015,2015,2015,19
20231107,135400,3403185,2015,2015,2015,2015,0
20231107,135300,3403185,2015,2015,2015,2015,0
20231107,135200,3403185,2015,2015,2015,2015,0
20231107,135100,3403185,2015,2015,2015,2015,0
20231107,135000,3403185,2015,2015,2015,2015,0
20231107,134900,3403185,2015,2015,2015,2015,19
20231107,134800,3364900,2015,2015,2015,2015,0
20231107,134700,3364900,2015,2015,2015,2015,0
20231107,134600,3364900,2015,2015,2015,2015,0
20231107,134500,3364900,2015,2015,2015,2015,0
20231107,134400,3364900,2015,2015,2015,2015,0
20231107,134300,3364900,2015,2015,2015,2015,19
20231107,134200,3326615,2015,2015,2015,2015,0
20231107,134100,3326615,2015,2015,2015,2015,0
20231107,134000,3326615,2015,2015,2015,2015,0
20231107,133900,3326615,2015,2015,2015,2015,0
20231107,133800,3326615,2015,2015,2015,2015,0
20231107,133700,3326615,2015,2015,2015,2015,20
20231107,133600,3286315,2015,2015,2015,2015,0
20231107,133500,3286315,2015,2015,2015,2015,0
20231107,133400,3286315,2015,2015,2015,2015,0
20231107,133300,3286315,2015,2015,2015,2015,0
20231107,133200,3286315,2015,2015,2015,2015,0
20231107,133100,3286315,2015,2015,2015,2015,0
20231107,133000,3286315,2015,2015,2015,2015,19
20231107,132900,3248030,2015,2015,2015,2015,0
20231107,132800,3248030,2015,2015,2015,2015,0
20231107,132700,3248030,2015,2015,2015,2015,0
20231107,132600,3248030,2015,2015,2015,2015,0
20231107,132500,3248030,2015,2015,2015,2015,0
20231107,132400,3248030,2015,2015,2015,2015,19
20231107,132300,3209745,2015,2015,2015,2015,0
20231107,132200,3209745,2015,2015,2015,2015,0
20231107,132100,3209745,2015,2015,2015,2015,0
20231107,132000,3209745,2015,2015,2015,2015,0
20231107,131900,3209745,2015,2015,2015,2015,0
20231107,131800,3209745,2015,2015,2015,2015,20
20231107,131700,3169445,2015,2015,2015,2015,0
20231107,131600,3169445,2015,2015,2015,2015,0
20231107,131500,3169445,2015,2015,2015,2015,0
20231107,131400,3169445,2015,2015,2015,2015,0
20231107,131300,3169445,2015,2015,2015,2015,0
20231107,131200,3169445,2015,2015,2015,2015,19
20231107,131100,3131160,2015,2015,2015,2015,0
20231107,131000,3131160,2015,2015,2015,2015,0
20231107,130900,3131160,2015,2015,2015,2015,0
20231107,130800,3131160,2015,2015,2015,2015,0
20231107,130700,3131160,2015,2015,2015,2015,0
20231107,130600,3131160,2015,2015,2015,2015,19
20231107,130500,3092875,2015,2015,2015,2015,0
20231107,130400,3092875,2015,2015,2015,2015,0
20231107,130300,3092875,2015,2015,2015,2015,0
20231107,130200,3092875,2015,2015,2015,2015,0
20231107,130100,3092875,2015,2015,2015,2015,0
20231107,130000,3092875,2015,2015,2015,2015,0
20231107,125900,3092875,2015,2015,2015,2015,19
20231107,125800,3054590,2015,2015,2015,2015,0
20231107,125700,3054590,2015,2015,2015,2015,0
20231107,125600,3054590,2015,2015,2015,2015,0
20231107,125500,3054590,2015,2015,2015,2015,0
20231107,125400,3054590,2015,2015,2015,2015,0
20231107,125300,3054590,2015,2015,2015,2015,20
20231107,125200,3014290,2015,2015,2015,2015,0
20231107,125100,3014290,2015,2015,2015,2015,0
20231107,125000,3014290,2015,2015,2015,2015,0
20231107,124900,3014290,2015,2015,2015,2015,0
20231107,124800,3014290,2015,2015,2015,2015,0
20231107,124700,3014290,2015,2015,2015,2015,19
20231107,124600,2976005,2015,2015,2015,2015,0
20231107,124500,2976005,2015,2015,2015,2015,0
20231107,124400,2976005,2015,2015,2015,2015,0
20231107,124300,2976005,2015,2015,2015,2015,0
20231107,124200,2976005,2015,2015,2015,2015,0
20231107,124100,2976005,2015,2015,2015,2015,19
20231107,124000,2937720,2015,2015,2015,2015,0
20231107,123900,2937720,2015,2015,2015,2015,0
20231107,123800,2937720,2015,2015,2015,2015,0
20231107,123700,2937720,2015,2015,2015,2015,0
20231107,123600,2937720,2015,2015,2015,2015,0
20231107,123500,2937720,2015,2015,2015,2015,0
20231107,123400,2937720,2015,2015,2015,2015,19
20231107,123300,2899435,2015,2015,2015,2015,0
20231107,123200,2899435,2015,2015,2015,2015,0
20231107,123100,2899435,2015,2015,2015,2015,0
20231107,123000,2899435,2015,2015,2015,2015,0
20231107,122900,2899435,2015,2015,2015,2015,0
20231107,122800,2899435,2015,2015,2015,2015,39
20231107,122700,2820850,2020,2020,2020,2020,0
20231107,122600,2820850,2020,2020,2020,2020,0
20231107,122500,2820850,2020,2020,2020,2020,0
20231107,122400,2820850,2020,2020,2020,2020,0
20231107,122300,2820850,2020,2020,2020,2020,0
20231107,122200,2820850,2020,2020,2020,2020,0
20231107,122100,2820850,2020,2020,2020,2020,0
20231107,122000,2820850,2020,2020,2020,2020,0
20231107,121900,2820850,2020,2020,2020,2020,0
20231107,121800,2820850,2020,2020,2020,2020,0
20231107,121700,2820850,2020,2020,2020,2020,0
20231107,121600,2820850,2020,2020,2020,2020,0
20231107,121500,2820850,2020,2020,2020,2020,0
20231107,121400,2820850,2020,2020,2020,2020,0
20231107,121300,2820850,2020,2020,2020,2020,20
20231107,121200,2780450,2015,2015,2015,2015,0
20231107,121100,2780450,2015,2015,2015,2015,0
20231107,121000,2780450,2015,2015,2015,2015,0
20231107,120900,2780450,2015,2015,2015,2015,19
20231107,120800,2742165,2015,2015,2015,2015,0
20231107,120700,2742165,2015,2015,2015,2015,0
20231107,120600,2742165,2015,2015,2015,2015,0
20231107,120500,2742165,2015,2015,2015,2015,0
20231107,120400,2742165,2015,2015,2015,2015,0
20231107,120300,2742165,2015,2015,2015,2015,20
20231107,120200,2701865,2015,2015,2015,2015,0
20231107,120100,2701865,2015,2015,2015,2015,0
20231107,120000,2701865,2015,2015,2015,2015,0
20231107,115900,2701865,2015,2015,2015,2015,0
20231107,115800,2701865,2015,2015,2015,2015,0
20231107,115700,2701865,2015,2015,2015,2015,19
20231107,115600,2663580,2015,2015,2015,2015,0
20231107,115500,2663580,2015,2015,2015,2015,0
20231107,115400,2663580,2015,2015,2015,2015,0
20231107,115300,2663580,2015,2015,2015,2015,19
20231107,115200,2625295,2015,2015,2015,2015,0
20231107,115100,2625295,2015,2015,2015,2015,0
20231107,115000,2625295,2015,2015,2015,2015,0
20231107,114900,2625295,2015,2015,2015,2015,0
20231107,114800,2625295,2015,2015,2015,2015,0
20231107,114700,2625295,2015,2015,2015,2015,0
20231107,114600,2625295,2015,2015,2015,2015,0
20231107,114500,2625295,2015,2015,2015,2015,0
20231107,114400,2625295,2015,2015,2015,2015,20
20231107,114300,2584995,2015,2015,2015,2015,0
20231107,114200,2584995,2015,2015,2015,2015,0
20231107,114100,2584995,2015,2015,2015,2015,0
20231107,114000,2584995,2015,2015,2015,2015,0
20231107,113900,2584995,2015,2015,2015,2015,0
20231107,113800,2584995,2015,2015,2015,2015,19
20231107,113700,2546710,2015,2015,2015,2015,0
20231107,113600,2546710,2015,2015,2015,2015,0
20231107,113500,2546710,2015,2015,2015,2015,0
20231107,113400,2546710,2015,2015,2015,2015,0
20231107,113300,2546710,2015,2015,2015,2015,0
20231107,113200,2546710,2015,2015,2015,2015,19
20231107,113100,2508425,2020,2020,2020,2020,0
20231107,113000,2508425,2020,2020,2020,2020,0
20231107,112900,2508425,2020,2020,2020,2020,1
20231107,112800,2506405,2015,2015,2015,2015,0
20231107,112700,2506405,2015,2015,2015,2015,0
20231107,112600,2506405,2015,2015,2015,2015,19
20231107,112500,2468120,2015,2015,2015,2015,0
20231107,112400,2468120,2015,2015,2015,2015,0
20231107,112300,2468120,2015,2015,2015,2015,0
20231107,112200,2468120,2015,2015,2015,2015,0
20231107,112100,2468120,2015,2015,2015,2015,0
20231107,112000,2468120,2015,2015,2015,2015,0
20231107,111900,2468120,2015,2015,2015,2015,20
20231107,111800,2427820,2015,2015,2015,2015,0
20231107,111700,2427820,2015,2015,2015,2015,0
20231107,111600,2427820,2015,2015,2015,2015,0
20231107,111500,2427820,2015,2015,2015,2015,0
20231107,111400,2427820,2015,2015,2015,2015,0
20231107,111300,2427820,2015,2015,2015,2015,19
20231107,111200,2389535,2015,2015,2015,2015,0
20231107,111100,2389535,2015,2015,2015,2015,0
20231107,111000,2389535,2015,2015,2015,2015,0
20231107,110900,2389535,2015,2015,2015,2015,0
20231107,110800,2389535,2015,2015,2015,2015,0
20231107,110700,2389535,2015,2015,2015,2015,19
20231107,110600,2351250,2015,2015,2015,2015,0
20231107,110500,2351250,2015,2015,2015,2015,0
20231107,110400,2351250,2015,2015,2015,2015,0
20231107,110300,2351250,2015,2015,2015,2015,0
20231107,110200,2351250,2015,2015,2015,2015,0
20231107,110100,2351250,2015,2015,2015,2015,19
20231107,110000,2312965,2015,2015,2015,2015,0
20231107,105900,2312965,2015,2015,2015,2015,0
20231107,105800,2312965,2015,2015,2015,2015,0
20231107,105700,2312965,2015,2015,2015,2015,0
20231107,105600,2312965,2015,2015,2015,2015,0
20231107,105500,2312965,2015,2015,2015,2015,20
20231107,105400,2272665,2015,2015,2015,2015,0
20231107,105300,2272665,2015,2015,2015,2015,0
20231107,105200,2272665,2015,2015,2015,2015,0
20231107,105100,2272665,2015,2015,2015,2015,0
20231107,105000,2272665,2015,2015,2015,2015,0
20231107,104900,2272665,2015,2015,2015,2015,0
20231107,104800,2272665,2015,2015,2015,2015,19
20231107,104700,2234380,2015,2015,2015,2015,0
20231107,104600,2234380,2015,2015,2015,2015,0
20231107,104500,2234380,2015,2015,2015,2015,0
20231107,104400,2234380,2015,2015,2015,2015,0
20231107,104300,2234380,2015,2015,2015,2015,0
20231107,104200,2234380,2015,2015,2015,2015,19
20231107,104100,2196095,2015,2015,2015,2015,0
20231107,104000,2196095,2015,2015,2015,2015,0
20231107,103900,2196095,2015,2015,2015,2015,0
20231107,103800,2196095,2015,2015,2015,2015,0
20231107,103700,2196095,2015,2015,2015,2015,0
20231107,103600,2196095,2015,2015,2015,2015,20
20231107,103500,2155795,2015,2015,2015,2015,0
20231107,103400,2155795,2015,2015,2015,2015,39
20231107,103300,2077210,2015,2015,2015,2015,0
20231107,103200,2077210,2015,2015,2015,2015,0
20231107,103100,2077210,2015,2015,2015,2015,0
20231107,103000,2077210,2015,2015,2015,2015,1
20231107,102900,2075195,2010,2010,2010,2010,0
20231107,102800,2075195,2010,2010,2010,2010,0
20231107,102700,2075195,2010,2010,2010,2010,0
20231107,102600,2075195,2010,2010,2010,2010,0
20231107,102500,2075195,2010,2010,2010,2010,0
20231107,102400,2075195,2010,2010,2010,2010,0
20231107,102300,2075195,2010,2010,2010,2010,0
20231107,102200,2075195,2010,2010,2010,2010,0
20231107,102100,2075195,2010,2010,2010,2010,0
20231107,102000,2075195,2010,2010,2010,2010,0
20231107,101900,2075195,2010,2010,2010,2010,0
20231107,101800,2075195,2010,2010,2010,2010,0
20231107,101700,2075195,2010,2010,2010,2010,0
20231107,101600,2075195,2010,2010,2010,2010,0
20231107,101500,2075195,2010,2010,2010,2010,0
20231107,101400,2075195,2010,2010,2010,2010,0
20231107,101300,2075195,2010,2010,2010,2010,0
20231107,101200,2075195,2010,2010,2010,2010,0
20231107,101100,2075195,2010,2010,2010,2010,20
20231107,101000,2034995,2010,2010,2010,2010,0
20231107,100900,2034995,2010,2010,2010,2010,0
20231107,100800,2034995,2010,2010,2010,2010,0
20231107,100700,2034995,2010,2010,2010,2010,0
20231107,100600,2034995,2010,2010,2010,2010,0
20231107,100500,2034995,2010,2010,2010,2010,0
20231107,100400,2034995,2010,2010,2010,2010,0
20231107,100300,2034995,2010,2010,2010,2010,0
20231107,100200,2034995,2010,2010,2010,2010,0
20231107,100100,2034995,2010,2010,2010,2010,0
20231107,100000,2034995,2010,2010,2010,2010,0
20231107,095900,2034995,2010,2010,2010,2010,0
20231107,095800,2034995,2010,2010,2010,2010,0
20231107,095700,2034995,2010,2010,2010,2010,0
20231107,095600,2034995,2010,2010,2010,2010,0
20231107,095500,2034995,2010,2010,2010,2010,0
20231107,095400,2034995,2010,2010,2010,2010,0
20231107,095300,2034995,2010,2010,2010,2010,0
20231107,095200,2034995,2010,2015,2015,2010,1000
20231107,095100,22495,2045,2045,2045,2045,0
20231107,095000,22495,2045,2045,2045,2045,0
20231107,094900,22495,2045,2045,2045,2045,0
20231107,094800,22495,2045,2045,2045,2045,0
20231107,094700,22495,2045,2045,2045,2045,0
20231107,094600,22495,2045,2045,2045,2045,0
20231107,094500,22495,2045,2045,2045,2045,0
20231107,094400,22495,2045,2045,2045,2045,0
20231107,094300,22495,2045,2045,2045,2045,0
20231107,094200,22495,2045,2045,2045,2045,0
20231107,094100,22495,2045,2045,2045,2045,0
20231107,094000,22495,2045,2045,2045,2045,0
20231107,093900,22495,2045,2045,2045,2045,0
20231107,093800,22495,2045,2045,2045,2045,0
20231107,093700,22495,2045,2045,2045,2045,0
20231107,093600,22495,2045,2045,2045,2045,0
20231107,093500,22495,2045,2045,2045,2045,0
20231107,093400,22495,2045,2045,2045,2045,0
20231107,093300,22495,2045,2045,2045,2045,0
20231107,093200,22495,2045,2045,2045,2045,0
20231107,093100,22495,2045,2045,2045,2045,0
20231107,093000,22495,2045,2045,2045,2045,0
20231107,092900,22495,2045,2045,2045,2045,0
20231107,092800,22495,2045,2045,2045,2045,0
20231107,092700,22495,2045,2045,2045,2045,0
20231107,092600,22495,2045,2045,2045,2045,0
20231107,092500,22495,2045,2045,2045,2045,0
20231107,092400,22495,2045,2045,2045,2045,0
20231107,092300,22495,2045,2045,2045,2045,0
20231107,092200,22495,2045,2045,2045,2045,0
20231107,092100,22495,2045,2045,2045,2045,0
20231107,092000,22495,2045,2045,2045,2045,0
20231107,091900,22495,2045,2045,2045,2045,0
20231107,091800,22495,2045,2045,2045,2045,0
20231107,091700,22495,2045,2045,2045,2045,0
20231107,091600,22495,2045,2045,2045,2045,0
20231107,091500,22495,2045,2045,2045,2045,0
20231107,091400,22495,2045,2045,2045,2045,0
20231107,091300,22495,2045,2045,2045,2045,0
20231107,091200,22495,2045,2045,2045,2045,0
20231107,091100,22495,2045,2045,2045,2045,0
20231107,091000,22495,2045,2045,2045,2045,0
20231107,090900,22495,2045,2045,2045,2045,0
20231107,090800,22495,2045,2045,2045,2045,0
20231107,090700,22495,2045,2045,2045,2045,0
20231107,090600,22495,2045,2045,2045,2045,0
20231107,090500,22495,2045,2045,2045,2045,0
20231107,090400,22495,2045,2045,2045,2045,0
20231107,090300,22495,2045,2045,2045,2045,0
20231107,090200,22495,2045,2045,2045,2045,0
20231107,090100,22495,2045,2045,2045,2045,0
20231107,090000,22495,2045,2045,2045,2045,11