KissMeData/455250/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,213200,7937900,2045,2045,2045,2045,112
20231102,213100,7937900,2045,2045,2045,2045,0
20231102,213000,7937900,2045,2045,2045,2045,0
20231102,212900,7937900,2045,2045,2045,2045,0
20231102,212800,7937900,2045,2045,2045,2045,0
20231102,212700,7937900,2045,2045,2045,2045,0
20231102,212600,7937900,2045,2045,2045,2045,0
20231102,212500,7937900,2045,2045,2045,2045,0
20231102,212400,7937900,2045,2045,2045,2045,0
20231102,212300,7937900,2045,2045,2045,2045,0
20231102,212200,7937900,2045,2045,2045,2045,0
20231102,212100,7937900,2045,2045,2045,2045,0
20231102,212000,7937900,2045,2045,2045,2045,0
20231102,211900,7937900,2045,2045,2045,2045,0
20231102,211800,7937900,2045,2045,2045,2045,0
20231102,211700,7937900,2045,2045,2045,2045,0
20231102,211600,7937900,2045,2045,2045,2045,0
20231102,211500,7937900,2045,2045,2045,2045,0
20231102,211400,7937900,2045,2045,2045,2045,0
20231102,211300,7937900,2045,2045,2045,2045,0
20231102,211200,7937900,2045,2045,2045,2045,0
20231102,211100,7937900,2045,2045,2045,2045,0
20231102,211000,7937900,2045,2045,2045,2045,0
20231102,210900,7937900,2045,2045,2045,2045,0
20231102,210800,7937900,2045,2045,2045,2045,0
20231102,210700,7937900,2045,2045,2045,2045,0
20231102,210600,7937900,2045,2045,2045,2045,0
20231102,210500,7937900,2045,2045,2045,2045,0
20231102,210400,7937900,2045,2045,2045,2045,0
20231102,210300,7937900,2045,2045,2045,2045,0
20231102,210200,7937900,2045,2045,2045,2045,112
20231102,210100,7937900,2045,2045,2045,2045,0
20231102,210000,7937900,2045,2045,2045,2045,0
20231102,205900,7937900,2045,2045,2045,2045,0
20231102,205800,7937900,2045,2045,2045,2045,0
20231102,205700,7937900,2045,2045,2045,2045,0
20231102,205600,7937900,2045,2045,2045,2045,0
20231102,205500,7937900,2045,2045,2045,2045,0
20231102,205400,7937900,2045,2045,2045,2045,0
20231102,205300,7937900,2045,2045,2045,2045,0
20231102,205200,7937900,2045,2045,2045,2045,0
20231102,205100,7937900,2045,2045,2045,2045,0
20231102,205000,7937900,2045,2045,2045,2045,0
20231102,204900,7937900,2045,2045,2045,2045,0
20231102,204800,7937900,2045,2045,2045,2045,0
20231102,204700,7937900,2045,2045,2045,2045,0
20231102,204600,7937900,2045,2045,2045,2045,0
20231102,204500,7937900,2045,2045,2045,2045,0
20231102,204400,7937900,2045,2045,2045,2045,0
20231102,204300,7937900,2045,2045,2045,2045,0
20231102,204200,7937900,2045,2045,2045,2045,0
20231102,204100,7937900,2045,2045,2045,2045,0
20231102,204000,7937900,2045,2045,2045,2045,0
20231102,203900,7937900,2045,2045,2045,2045,0
20231102,203800,7937900,2045,2045,2045,2045,0
20231102,203700,7937900,2045,2045,2045,2045,0
20231102,203600,7937900,2045,2045,2045,2045,0
20231102,203500,7937900,2045,2045,2045,2045,0
20231102,203400,7937900,2045,2045,2045,2045,0
20231102,203300,7937900,2045,2045,2045,2045,0
20231102,203200,7937900,2045,2045,2045,2045,112
20231102,203100,7937900,2045,2045,2045,2045,0
20231102,203000,7937900,2045,2045,2045,2045,0
20231102,202900,7937900,2045,2045,2045,2045,0
20231102,202800,7937900,2045,2045,2045,2045,0
20231102,202700,7937900,2045,2045,2045,2045,0
20231102,202600,7937900,2045,2045,2045,2045,0
20231102,202500,7937900,2045,2045,2045,2045,0
20231102,202400,7937900,2045,2045,2045,2045,0
20231102,202300,7937900,2045,2045,2045,2045,0
20231102,202200,7937900,2045,2045,2045,2045,0
20231102,202100,7937900,2045,2045,2045,2045,0
20231102,202000,7937900,2045,2045,2045,2045,0
20231102,201900,7937900,2045,2045,2045,2045,0
20231102,201800,7937900,2045,2045,2045,2045,0
20231102,201700,7937900,2045,2045,2045,2045,0
20231102,201600,7937900,2045,2045,2045,2045,0
20231102,201500,7937900,2045,2045,2045,2045,0
20231102,201400,7937900,2045,2045,2045,2045,0
20231102,201300,7937900,2045,2045,2045,2045,0
20231102,201200,7937900,2045,2045,2045,2045,0
20231102,201100,7937900,2045,2045,2045,2045,0
20231102,201000,7937900,2045,2045,2045,2045,0
20231102,200900,7937900,2045,2045,2045,2045,0
20231102,200800,7937900,2045,2045,2045,2045,0
20231102,200700,7937900,2045,2045,2045,2045,0
20231102,200600,7937900,2045,2045,2045,2045,0
20231102,200500,7937900,2045,2045,2045,2045,0
20231102,200400,7937900,2045,2045,2045,2045,0
20231102,200300,7937900,2045,2045,2045,2045,0
20231102,200200,7937900,2045,2045,2045,2045,112
20231102,200100,7937900,2045,2045,2045,2045,0
20231102,200000,7937900,2045,2045,2045,2045,0
20231102,195900,7937900,2045,2045,2045,2045,0
20231102,195800,7937900,2045,2045,2045,2045,0
20231102,195700,7937900,2045,2045,2045,2045,0
20231102,195600,7937900,2045,2045,2045,2045,0
20231102,195500,7937900,2045,2045,2045,2045,0
20231102,195400,7937900,2045,2045,2045,2045,0
20231102,195300,7937900,2045,2045,2045,2045,0
20231102,195200,7937900,2045,2045,2045,2045,0
20231102,195100,7937900,2045,2045,2045,2045,0
20231102,195000,7937900,2045,2045,2045,2045,0
20231102,194900,7937900,2045,2045,2045,2045,0
20231102,194800,7937900,2045,2045,2045,2045,0
20231102,194700,7937900,2045,2045,2045,2045,0
20231102,194600,7937900,2045,2045,2045,2045,0
20231102,194500,7937900,2045,2045,2045,2045,0
20231102,194400,7937900,2045,2045,2045,2045,0
20231102,194300,7937900,2045,2045,2045,2045,0
20231102,194200,7937900,2045,2045,2045,2045,0
20231102,194100,7937900,2045,2045,2045,2045,0
20231102,194000,7937900,2045,2045,2045,2045,0
20231102,193900,7937900,2045,2045,2045,2045,0
20231102,193800,7937900,2045,2045,2045,2045,0
20231102,193700,7937900,2045,2045,2045,2045,0
20231102,193600,7937900,2045,2045,2045,2045,0
20231102,193500,7937900,2045,2045,2045,2045,0
20231102,193400,7937900,2045,2045,2045,2045,0
20231102,193300,7937900,2045,2045,2045,2045,0
20231102,193200,7937900,2045,2045,2045,2045,112
20231102,193100,7937900,2045,2045,2045,2045,0
20231102,193000,7937900,2045,2045,2045,2045,0
20231102,192900,7937900,2045,2045,2045,2045,0
20231102,192800,7937900,2045,2045,2045,2045,0
20231102,192700,7937900,2045,2045,2045,2045,0
20231102,192600,7937900,2045,2045,2045,2045,0
20231102,192500,7937900,2045,2045,2045,2045,0
20231102,192400,7937900,2045,2045,2045,2045,0
20231102,192300,7937900,2045,2045,2045,2045,0
20231102,192200,7937900,2045,2045,2045,2045,0
20231102,192100,7937900,2045,2045,2045,2045,0
20231102,192000,7937900,2045,2045,2045,2045,0
20231102,191900,7937900,2045,2045,2045,2045,0
20231102,191800,7937900,2045,2045,2045,2045,0
20231102,191700,7937900,2045,2045,2045,2045,0
20231102,191600,7937900,2045,2045,2045,2045,0
20231102,191500,7937900,2045,2045,2045,2045,0
20231102,191400,7937900,2045,2045,2045,2045,0
20231102,191300,7937900,2045,2045,2045,2045,0
20231102,191200,7937900,2045,2045,2045,2045,0
20231102,191100,7937900,2045,2045,2045,2045,0
20231102,191000,7937900,2045,2045,2045,2045,0
20231102,190900,7937900,2045,2045,2045,2045,0
20231102,190800,7937900,2045,2045,2045,2045,0
20231102,190700,7937900,2045,2045,2045,2045,0
20231102,190600,7937900,2045,2045,2045,2045,0
20231102,190500,7937900,2045,2045,2045,2045,0
20231102,190400,7937900,2045,2045,2045,2045,0
20231102,190300,7937900,2045,2045,2045,2045,0
20231102,190200,7937900,2045,2045,2045,2045,112
20231102,190100,7937900,2045,2045,2045,2045,0
20231102,190000,7937900,2045,2045,2045,2045,0
20231102,185900,7937900,2045,2045,2045,2045,0
20231102,185800,7937900,2045,2045,2045,2045,0
20231102,185700,7937900,2045,2045,2045,2045,0
20231102,185600,7937900,2045,2045,2045,2045,0
20231102,185500,7937900,2045,2045,2045,2045,0
20231102,185400,7937900,2045,2045,2045,2045,0
20231102,185300,7937900,2045,2045,2045,2045,0
20231102,185200,7937900,2045,2045,2045,2045,0
20231102,185100,7937900,2045,2045,2045,2045,0
20231102,185000,7937900,2045,2045,2045,2045,0
20231102,184900,7937900,2045,2045,2045,2045,0
20231102,184800,7937900,2045,2045,2045,2045,0
20231102,184700,7937900,2045,2045,2045,2045,0
20231102,184600,7937900,2045,2045,2045,2045,0
20231102,184500,7937900,2045,2045,2045,2045,0
20231102,184400,7937900,2045,2045,2045,2045,0
20231102,184300,7937900,2045,2045,2045,2045,0
20231102,184200,7937900,2045,2045,2045,2045,0
20231102,184100,7937900,2045,2045,2045,2045,0
20231102,184000,7937900,2045,2045,2045,2045,0
20231102,183900,7937900,2045,2045,2045,2045,0
20231102,183800,7937900,2045,2045,2045,2045,0
20231102,183700,7937900,2045,2045,2045,2045,0
20231102,183600,7937900,2045,2045,2045,2045,0
20231102,183500,7937900,2045,2045,2045,2045,0
20231102,183400,7937900,2045,2045,2045,2045,0
20231102,183300,7937900,2045,2045,2045,2045,0
20231102,183200,7937900,2045,2045,2045,2045,112
20231102,183100,7937900,2045,2045,2045,2045,0
20231102,183000,7937900,2045,2045,2045,2045,0
20231102,182900,7937900,2045,2045,2045,2045,0
20231102,182800,7937900,2045,2045,2045,2045,0
20231102,182700,7937900,2045,2045,2045,2045,0
20231102,182600,7937900,2045,2045,2045,2045,0
20231102,182500,7937900,2045,2045,2045,2045,0
20231102,182400,7937900,2045,2045,2045,2045,0
20231102,182300,7937900,2045,2045,2045,2045,0
20231102,182200,7937900,2045,2045,2045,2045,0
20231102,182100,7937900,2045,2045,2045,2045,0
20231102,182000,7937900,2045,2045,2045,2045,0
20231102,181900,7937900,2045,2045,2045,2045,0
20231102,181800,7937900,2045,2045,2045,2045,0
20231102,181700,7937900,2045,2045,2045,2045,0
20231102,181600,7937900,2045,2045,2045,2045,0
20231102,181500,7937900,2045,2045,2045,2045,0
20231102,181400,7937900,2045,2045,2045,2045,0
20231102,181300,7937900,2045,2045,2045,2045,0
20231102,181200,7937900,2045,2045,2045,2045,0
20231102,181100,7937900,2045,2045,2045,2045,0
20231102,181000,7937900,2045,2045,2045,2045,0
20231102,180900,7937900,2045,2045,2045,2045,0
20231102,180800,7937900,2045,2045,2045,2045,0
20231102,180700,7937900,2045,2045,2045,2045,0
20231102,180600,7937900,2045,2045,2045,2045,0
20231102,180500,7937900,2045,2045,2045,2045,0
20231102,180400,7937900,2045,2045,2045,2045,0
20231102,180300,7937900,2045,2045,2045,2045,0
20231102,180200,7937900,2045,2045,2045,2045,112
20231102,180100,7937900,2045,2045,2045,2045,0
20231102,180000,7937900,2045,2045,2045,2045,0
20231102,175900,7937900,2045,2045,2045,2045,0
20231102,175800,7937900,2045,2045,2045,2045,0
20231102,175700,7937900,2045,2045,2045,2045,0
20231102,175600,7937900,2045,2045,2045,2045,0
20231102,175500,7937900,2045,2045,2045,2045,0
20231102,175400,7937900,2045,2045,2045,2045,0
20231102,175300,7937900,2045,2045,2045,2045,0
20231102,175200,7937900,2045,2045,2045,2045,0
20231102,175100,7937900,2045,2045,2045,2045,0
20231102,175000,7937900,2045,2045,2045,2045,0
20231102,174900,7937900,2045,2045,2045,2045,0
20231102,174800,7937900,2045,2045,2045,2045,0
20231102,174700,7937900,2045,2045,2045,2045,0
20231102,174600,7937900,2045,2045,2045,2045,0
20231102,174500,7937900,2045,2045,2045,2045,0
20231102,174400,7937900,2045,2045,2045,2045,0
20231102,174300,7937900,2045,2045,2045,2045,0
20231102,174200,7937900,2045,2045,2045,2045,0
20231102,174100,7937900,2045,2045,2045,2045,0
20231102,174000,7937900,2045,2045,2045,2045,0
20231102,173900,7937900,2045,2045,2045,2045,0
20231102,173800,7937900,2045,2045,2045,2045,0
20231102,173700,7937900,2045,2045,2045,2045,0
20231102,173600,7937900,2045,2045,2045,2045,0
20231102,173500,7937900,2045,2045,2045,2045,0
20231102,173400,7937900,2045,2045,2045,2045,0
20231102,173300,7937900,2045,2045,2045,2045,0
20231102,173200,7937900,2045,2045,2045,2045,112
20231102,173100,7937900,2045,2045,2045,2045,0
20231102,173000,7937900,2045,2045,2045,2045,0
20231102,172900,7937900,2045,2045,2045,2045,0
20231102,172800,7937900,2045,2045,2045,2045,0
20231102,172700,7937900,2045,2045,2045,2045,0
20231102,172600,7937900,2045,2045,2045,2045,0
20231102,172500,7937900,2045,2045,2045,2045,0
20231102,172400,7937900,2045,2045,2045,2045,0
20231102,172300,7937900,2045,2045,2045,2045,0
20231102,172200,7937900,2045,2045,2045,2045,0
20231102,172100,7937900,2045,2045,2045,2045,0
20231102,172000,7937900,2045,2045,2045,2045,0
20231102,171900,7937900,2045,2045,2045,2045,0
20231102,171800,7937900,2045,2045,2045,2045,0
20231102,171700,7937900,2045,2045,2045,2045,0
20231102,171600,7937900,2045,2045,2045,2045,0
20231102,171500,7937900,2045,2045,2045,2045,0
20231102,171400,7937900,2045,2045,2045,2045,0
20231102,171300,7937900,2045,2045,2045,2045,0
20231102,171200,7937900,2045,2045,2045,2045,0
20231102,171100,7937900,2045,2045,2045,2045,0
20231102,171000,7937900,2045,2045,2045,2045,0
20231102,170900,7937900,2045,2045,2045,2045,0
20231102,170800,7937900,2045,2045,2045,2045,0
20231102,170700,7937900,2045,2045,2045,2045,0
20231102,170600,7937900,2045,2045,2045,2045,0
20231102,170500,7937900,2045,2045,2045,2045,0
20231102,170400,7937900,2045,2045,2045,2045,0
20231102,170300,7937900,2045,2045,2045,2045,0
20231102,170200,7937900,2045,2045,2045,2045,112
20231102,170100,7937900,2045,2045,2045,2045,0
20231102,170000,7937900,2045,2045,2045,2045,0
20231102,165900,7937900,2045,2045,2045,2045,0
20231102,165800,7937900,2045,2045,2045,2045,0
20231102,165700,7937900,2045,2045,2045,2045,0
20231102,165600,7937900,2045,2045,2045,2045,0
20231102,165500,7937900,2045,2045,2045,2045,0
20231102,165400,7937900,2045,2045,2045,2045,0
20231102,165300,7937900,2045,2045,2045,2045,0
20231102,165200,7937900,2045,2045,2045,2045,0
20231102,165100,7937900,2045,2045,2045,2045,0
20231102,165000,7937900,2045,2045,2045,2045,0
20231102,164900,7937900,2045,2045,2045,2045,0
20231102,164800,7937900,2045,2045,2045,2045,0
20231102,164700,7937900,2045,2045,2045,2045,0
20231102,164600,7937900,2045,2045,2045,2045,0
20231102,164500,7937900,2045,2045,2045,2045,0
20231102,164400,7937900,2045,2045,2045,2045,0
20231102,164300,7937900,2045,2045,2045,2045,0
20231102,164200,7937900,2045,2045,2045,2045,0
20231102,164100,7937900,2045,2045,2045,2045,0
20231102,164000,7937900,2045,2045,2045,2045,0
20231102,163900,7937900,2045,2045,2045,2045,0
20231102,163800,7937900,2045,2045,2045,2045,0
20231102,163700,7937900,2045,2045,2045,2045,0
20231102,163600,7937900,2045,2045,2045,2045,0
20231102,163500,7937900,2045,2045,2045,2045,0
20231102,163400,7937900,2045,2045,2045,2045,0
20231102,163300,7937900,2045,2045,2045,2045,0
20231102,163200,7937900,2045,2045,2045,2045,112
20231102,163100,7937900,2045,2045,2045,2045,0
20231102,163000,7937900,2045,2045,2045,2045,0
20231102,162900,7937900,2045,2045,2045,2045,0
20231102,162800,7937900,2045,2045,2045,2045,0
20231102,162700,7937900,2045,2045,2045,2045,0
20231102,162600,7937900,2045,2045,2045,2045,0
20231102,162500,7937900,2045,2045,2045,2045,0
20231102,162400,7937900,2045,2045,2045,2045,0
20231102,162300,7937900,2045,2045,2045,2045,0
20231102,162200,7937900,2045,2045,2045,2045,0
20231102,162100,7937900,2045,2045,2045,2045,0
20231102,162000,7937900,2045,2045,2045,2045,0
20231102,161900,7937900,2045,2045,2045,2045,0
20231102,161800,7937900,2045,2045,2045,2045,0
20231102,161700,7937900,2045,2045,2045,2045,0
20231102,161600,7937900,2045,2045,2045,2045,0
20231102,161500,7937900,2045,2045,2045,2045,0
20231102,161400,7937900,2045,2045,2045,2045,0
20231102,161300,7937900,2045,2045,2045,2045,0
20231102,161200,7937900,2045,2045,2045,2045,0
20231102,161100,7937900,2045,2045,2045,2045,0
20231102,161000,7937900,2045,2045,2045,2045,0
20231102,160900,7937900,2045,2045,2045,2045,0
20231102,160800,7937900,2045,2045,2045,2045,0
20231102,160700,7937900,2045,2045,2045,2045,0
20231102,160600,7937900,2045,2045,2045,2045,0
20231102,160500,7937900,2045,2045,2045,2045,0
20231102,160400,7937900,2045,2045,2045,2045,0
20231102,160300,7937900,2045,2045,2045,2045,0
20231102,160200,7937900,2045,2045,2045,2045,112
20231102,160100,7937900,2045,2045,2045,2045,0
20231102,160000,7937900,2045,2045,2045,2045,0
20231102,155900,7937900,2045,2045,2045,2045,0
20231102,155800,7937900,2045,2045,2045,2045,0
20231102,155700,7937900,2045,2045,2045,2045,0
20231102,155600,7937900,2045,2045,2045,2045,0
20231102,155500,7937900,2045,2045,2045,2045,0
20231102,155400,7937900,2045,2045,2045,2045,0
20231102,155300,7937900,2045,2045,2045,2045,0
20231102,155200,7937900,2045,2045,2045,2045,0
20231102,155100,7937900,2045,2045,2045,2045,0
20231102,155000,7937900,2045,2045,2045,2045,0
20231102,154900,7937900,2045,2045,2045,2045,0
20231102,154800,7937900,2045,2045,2045,2045,0
20231102,154700,7937900,2045,2045,2045,2045,0
20231102,154600,7937900,2045,2045,2045,2045,0
20231102,154500,7937900,2045,2045,2045,2045,0
20231102,154400,7937900,2045,2045,2045,2045,0
20231102,154300,7937900,2045,2045,2045,2045,0
20231102,154200,7937900,2045,2045,2045,2045,0
20231102,154100,7937900,2045,2045,2045,2045,0
20231102,154000,7937900,2045,2045,2045,2045,0
20231102,153900,7937900,2045,2045,2045,2045,0
20231102,153800,7937900,2045,2045,2045,2045,0
20231102,153700,7937900,2045,2045,2045,2045,0
20231102,153600,7937900,2045,2045,2045,2045,0
20231102,153500,7937900,2045,2045,2045,2045,0
20231102,153400,7937900,2045,2045,2045,2045,0
20231102,153300,7937900,2045,2045,2045,2045,0
20231102,153200,7937900,2045,2045,2045,2045,112
20231102,153100,7937900,2045,2045,2045,2045,0
20231102,153000,7937900,2045,2045,2045,2045,0
20231102,152900,7937900,2045,2045,2045,2045,0
20231102,152800,7937900,2045,2045,2045,2045,0
20231102,152700,7937900,2045,2045,2045,2045,0
20231102,152600,7937900,2045,2045,2045,2045,0
20231102,152500,7937900,2045,2045,2045,2045,0
20231102,152400,7937900,2045,2045,2045,2045,0
20231102,152300,7937900,2045,2045,2045,2045,0
20231102,152200,7937900,2045,2045,2045,2045,0
20231102,152100,7937900,2045,2045,2045,2045,0
20231102,152000,7937900,2045,2045,2045,2045,0
20231102,151900,7937900,2045,2045,2045,2045,0
20231102,151800,7937900,2045,2045,2045,2045,112
20231102,151700,7708860,2045,2045,2045,2045,334
20231102,151600,7025830,2045,2045,2045,2045,335
20231102,151500,6340755,2045,2045,2045,2045,446
20231102,151400,5428685,2045,2045,2045,2045,335
20231102,151300,4743610,2045,2055,2055,2045,447
20231102,151200,3827595,2055,2055,2055,2055,223
20231102,151100,3369330,2060,2060,2060,2060,0
20231102,151000,3369330,2060,2060,2060,2060,0
20231102,150900,3369330,2060,2060,2060,2060,3
20231102,150800,3363150,2060,2060,2060,2060,0
20231102,150700,3363150,2060,2060,2060,2060,0
20231102,150600,3363150,2060,2060,2060,2060,0
20231102,150500,3363150,2060,2060,2060,2060,0
20231102,150400,3363150,2060,2060,2060,2060,0
20231102,150300,3363150,2060,2060,2060,2060,0
20231102,150200,3363150,2060,2060,2060,2060,0
20231102,150100,3363150,2060,2060,2060,2060,0
20231102,150000,3363150,2060,2060,2060,2060,0
20231102,145900,3363150,2060,2060,2060,2060,0
20231102,145800,3363150,2060,2060,2060,2060,0
20231102,145700,3363150,2060,2060,2060,2060,0
20231102,145600,3363150,2060,2060,2060,2060,0
20231102,145500,3363150,2060,2060,2060,2060,0
20231102,145400,3363150,2060,2060,2060,2060,0
20231102,145300,3363150,2060,2060,2060,2060,0
20231102,145200,3363150,2060,2060,2060,2060,0
20231102,145100,3363150,2060,2060,2060,2060,0
20231102,145000,3363150,2060,2060,2060,2060,0
20231102,144900,3363150,2060,2060,2060,2060,0
20231102,144800,3363150,2060,2060,2060,2060,0
20231102,144700,3363150,2060,2060,2060,2060,0
20231102,144600,3363150,2060,2060,2060,2060,0
20231102,144500,3363150,2060,2060,2060,2060,0
20231102,144400,3363150,2060,2060,2060,2060,0
20231102,144300,3363150,2060,2060,2060,2060,0
20231102,144200,3363150,2060,2060,2060,2060,0
20231102,144100,3363150,2060,2060,2060,2060,0
20231102,144000,3363150,2060,2060,2060,2060,0
20231102,143900,3363150,2060,2060,2060,2060,0
20231102,143800,3363150,2060,2060,2060,2060,0
20231102,143700,3363150,2060,2060,2060,2060,0
20231102,143600,3363150,2060,2060,2060,2060,0
20231102,143500,3363150,2060,2060,2060,2060,0
20231102,143400,3363150,2060,2060,2060,2060,0
20231102,143300,3363150,2060,2060,2060,2060,0
20231102,143200,3363150,2060,2060,2060,2060,0
20231102,143100,3363150,2060,2060,2060,2060,0
20231102,143000,3363150,2060,2060,2060,2060,0
20231102,142900,3363150,2060,2060,2060,2060,0
20231102,142800,3363150,2060,2060,2060,2060,0
20231102,142700,3363150,2060,2060,2060,2060,0
20231102,142600,3363150,2060,2060,2060,2060,0
20231102,142500,3363150,2060,2060,2060,2060,0
20231102,142400,3363150,2060,2060,2060,2060,0
20231102,142300,3363150,2060,2060,2060,2060,0
20231102,142200,3363150,2060,2060,2060,2060,0
20231102,142100,3363150,2060,2060,2060,2060,0
20231102,142000,3363150,2060,2060,2060,2060,0
20231102,141900,3363150,2060,2060,2060,2060,0
20231102,141800,3363150,2060,2060,2060,2060,0
20231102,141700,3363150,2060,2060,2060,2060,0
20231102,141600,3363150,2060,2060,2060,2060,0
20231102,141500,3363150,2060,2060,2060,2060,0
20231102,141400,3363150,2060,2060,2060,2060,0
20231102,141300,3363150,2060,2060,2060,2060,0
20231102,141200,3363150,2060,2060,2060,2060,0
20231102,141100,3363150,2060,2060,2060,2060,0
20231102,141000,3363150,2060,2060,2060,2060,0
20231102,140900,3363150,2060,2060,2060,2060,0
20231102,140800,3363150,2060,2060,2060,2060,0
20231102,140700,3363150,2060,2060,2060,2060,0
20231102,140600,3363150,2060,2060,2060,2060,0
20231102,140500,3363150,2060,2060,2060,2060,0
20231102,140400,3363150,2060,2060,2060,2060,0
20231102,140300,3363150,2060,2060,2060,2060,0
20231102,140200,3363150,2060,2060,2060,2060,0
20231102,140100,3363150,2060,2060,2060,2060,0
20231102,140000,3363150,2060,2060,2060,2060,0
20231102,135900,3363150,2060,2060,2060,2060,0
20231102,135800,3363150,2060,2060,2060,2060,0
20231102,135700,3363150,2060,2060,2060,2060,0
20231102,135600,3363150,2060,2060,2060,2060,0
20231102,135500,3363150,2060,2060,2060,2060,0
20231102,135400,3363150,2060,2060,2060,2060,0
20231102,135300,3363150,2060,2060,2060,2060,0
20231102,135200,3363150,2060,2060,2060,2060,0
20231102,135100,3363150,2060,2060,2060,2060,0
20231102,135000,3363150,2060,2060,2060,2060,0
20231102,134900,3363150,2060,2060,2060,2060,0
20231102,134800,3363150,2060,2060,2060,2060,0
20231102,134700,3363150,2060,2060,2060,2060,0
20231102,134600,3363150,2060,2060,2060,2060,0
20231102,134500,3363150,2060,2060,2060,2060,0
20231102,134400,3363150,2060,2060,2060,2060,0
20231102,134300,3363150,2060,2060,2060,2060,0
20231102,134200,3363150,2060,2060,2060,2060,0
20231102,134100,3363150,2060,2060,2060,2060,0
20231102,134000,3363150,2060,2060,2060,2060,0
20231102,133900,3363150,2060,2060,2060,2060,0
20231102,133800,3363150,2060,2060,2060,2060,0
20231102,133700,3363150,2060,2060,2060,2060,0
20231102,133600,3363150,2060,2060,2060,2060,0
20231102,133500,3363150,2060,2060,2060,2060,0
20231102,133400,3363150,2060,2060,2060,2060,0
20231102,133300,3363150,2060,2060,2060,2060,0
20231102,133200,3363150,2060,2060,2060,2060,0
20231102,133100,3363150,2060,2060,2060,2060,0
20231102,133000,3363150,2060,2060,2060,2060,0
20231102,132900,3363150,2060,2060,2060,2060,0
20231102,132800,3363150,2060,2060,2060,2060,0
20231102,132700,3363150,2060,2060,2060,2060,0
20231102,132600,3363150,2060,2060,2060,2060,0
20231102,132500,3363150,2060,2060,2060,2060,0
20231102,132400,3363150,2060,2060,2060,2060,0
20231102,132300,3363150,2060,2060,2060,2060,0
20231102,132200,3363150,2060,2060,2060,2060,0
20231102,132100,3363150,2060,2060,2060,2060,0
20231102,132000,3363150,2060,2060,2060,2060,0
20231102,131900,3363150,2060,2060,2060,2060,0
20231102,131800,3363150,2060,2060,2060,2060,0
20231102,131700,3363150,2060,2060,2060,2060,0
20231102,131600,3363150,2060,2060,2060,2060,0
20231102,131500,3363150,2060,2060,2060,2060,0
20231102,131400,3363150,2060,2060,2060,2060,0
20231102,131300,3363150,2060,2060,2060,2060,0
20231102,131200,3363150,2060,2060,2060,2060,5
20231102,131100,3352850,2060,2060,2060,2060,0
20231102,131000,3352850,2060,2060,2060,2060,0
20231102,130900,3352850,2060,2060,2060,2060,0
20231102,130800,3352850,2060,2060,2060,2060,0
20231102,130700,3352850,2060,2060,2060,2060,0
20231102,130600,3352850,2060,2060,2060,2060,0
20231102,130500,3352850,2060,2060,2060,2060,0
20231102,130400,3352850,2060,2060,2060,2060,0
20231102,130300,3352850,2060,2060,2060,2060,0
20231102,130200,3352850,2060,2060,2060,2060,0
20231102,130100,3352850,2060,2060,2060,2060,0
20231102,130000,3352850,2060,2060,2060,2060,0
20231102,125900,3352850,2060,2060,2060,2060,0
20231102,125800,3352850,2060,2060,2060,2060,0
20231102,125700,3352850,2060,2060,2060,2060,0
20231102,125600,3352850,2060,2060,2060,2060,0
20231102,125500,3352850,2060,2060,2060,2060,20
20231102,125400,3311650,2055,2055,2055,2055,0
20231102,125300,3311650,2055,2055,2055,2055,0
20231102,125200,3311650,2055,2055,2055,2055,0
20231102,125100,3311650,2055,2055,2055,2055,0
20231102,125000,3311650,2055,2055,2055,2055,0
20231102,124900,3311650,2055,2055,2055,2055,0
20231102,124800,3311650,2055,2055,2055,2055,0
20231102,124700,3311650,2055,2055,2055,2055,0
20231102,124600,3311650,2055,2055,2055,2055,0
20231102,124500,3311650,2055,2055,2055,2055,33
20231102,124400,3243835,2055,2055,2055,2055,0
20231102,124300,3243835,2055,2055,2055,2055,0
20231102,124200,3243835,2055,2055,2055,2055,0
20231102,124100,3243835,2055,2055,2055,2055,0
20231102,124000,3243835,2055,2055,2055,2055,0
20231102,123900,3243835,2055,2055,2055,2055,0
20231102,123800,3243835,2055,2055,2055,2055,0
20231102,123700,3243835,2055,2055,2055,2055,0
20231102,123600,3243835,2055,2055,2055,2055,0
20231102,123500,3243835,2055,2055,2055,2055,0
20231102,123400,3243835,2055,2055,2055,2055,0
20231102,123300,3243835,2055,2055,2055,2055,0
20231102,123200,3243835,2055,2055,2055,2055,0
20231102,123100,3243835,2055,2055,2055,2055,0
20231102,123000,3243835,2055,2055,2055,2055,0
20231102,122900,3243835,2055,2055,2055,2055,0
20231102,122800,3243835,2055,2055,2055,2055,0
20231102,122700,3243835,2055,2055,2055,2055,0
20231102,122600,3243835,2055,2055,2055,2055,0
20231102,122500,3243835,2055,2055,2055,2055,0
20231102,122400,3243835,2055,2055,2055,2055,0
20231102,122300,3243835,2055,2055,2055,2055,0
20231102,122200,3243835,2055,2055,2055,2055,0
20231102,122100,3243835,2055,2055,2055,2055,0
20231102,122000,3243835,2055,2055,2055,2055,0
20231102,121900,3243835,2055,2055,2055,2055,0
20231102,121800,3243835,2055,2055,2055,2055,0
20231102,121700,3243835,2055,2055,2055,2055,0
20231102,121600,3243835,2055,2055,2055,2055,0
20231102,121500,3243835,2055,2055,2055,2055,0
20231102,121400,3243835,2055,2055,2055,2055,0
20231102,121300,3243835,2055,2055,2055,2055,0
20231102,121200,3243835,2055,2055,2055,2055,0
20231102,121100,3243835,2055,2055,2055,2055,0
20231102,121000,3243835,2055,2055,2055,2055,0
20231102,120900,3243835,2055,2055,2055,2055,0
20231102,120800,3243835,2055,2055,2055,2055,0
20231102,120700,3243835,2055,2055,2055,2055,0
20231102,120600,3243835,2055,2055,2055,2055,0
20231102,120500,3243835,2055,2055,2055,2055,0
20231102,120400,3243835,2055,2055,2055,2055,0
20231102,120300,3243835,2055,2055,2055,2055,0
20231102,120200,3243835,2055,2055,2055,2055,0
20231102,120100,3243835,2055,2055,2055,2055,0
20231102,120000,3243835,2055,2055,2055,2055,0
20231102,115900,3243835,2055,2055,2055,2055,0
20231102,115800,3243835,2055,2055,2055,2055,0
20231102,115700,3243835,2055,2055,2055,2055,59
20231102,115600,3122590,2050,2050,2050,2050,0
20231102,115500,3122590,2050,2050,2050,2050,0
20231102,115400,3122590,2050,2050,2050,2050,0
20231102,115300,3122590,2050,2050,2050,2050,0
20231102,115200,3122590,2050,2050,2050,2050,0
20231102,115100,3122590,2050,2050,2050,2050,0
20231102,115000,3122590,2050,2050,2050,2050,0
20231102,114900,3122590,2050,2050,2050,2050,0
20231102,114800,3122590,2050,2050,2050,2050,0
20231102,114700,3122590,2050,2050,2050,2050,0
20231102,114600,3122590,2050,2050,2050,2050,0
20231102,114500,3122590,2050,2050,2050,2050,0
20231102,114400,3122590,2050,2050,2050,2050,0
20231102,114300,3122590,2050,2050,2050,2050,0
20231102,114200,3122590,2050,2050,2050,2050,0
20231102,114100,3122590,2050,2050,2050,2050,0
20231102,114000,3122590,2050,2050,2050,2050,0
20231102,113900,3122590,2050,2050,2050,2050,0
20231102,113800,3122590,2050,2050,2050,2050,0
20231102,113700,3122590,2050,2050,2050,2050,0
20231102,113600,3122590,2050,2050,2050,2050,0
20231102,113500,3122590,2050,2050,2050,2050,0
20231102,113400,3122590,2050,2050,2050,2050,0
20231102,113300,3122590,2050,2050,2050,2050,0
20231102,113200,3122590,2050,2050,2050,2050,0
20231102,113100,3122590,2050,2050,2050,2050,0
20231102,113000,3122590,2050,2050,2050,2050,0
20231102,112900,3122590,2050,2050,2050,2050,0
20231102,112800,3122590,2050,2050,2050,2050,0
20231102,112700,3122590,2050,2050,2050,2050,0
20231102,112600,3122590,2050,2050,2050,2050,0
20231102,112500,3122590,2050,2050,2050,2050,0
20231102,112400,3122590,2050,2050,2050,2050,0
20231102,112300,3122590,2050,2050,2050,2050,0
20231102,112200,3122590,2050,2050,2050,2050,0
20231102,112100,3122590,2050,2050,2050,2050,0
20231102,112000,3122590,2050,2050,2050,2050,0
20231102,111900,3122590,2050,2050,2050,2050,0
20231102,111800,3122590,2050,2050,2050,2050,0
20231102,111700,3122590,2050,2050,2050,2050,3
20231102,111600,3116440,2050,2050,2050,2050,0
20231102,111500,3116440,2050,2050,2050,2050,0
20231102,111400,3116440,2050,2050,2050,2050,0
20231102,111300,3116440,2050,2050,2050,2050,30
20231102,111200,3054940,2055,2055,2055,2055,0
20231102,111100,3054940,2055,2055,2055,2055,0
20231102,111000,3054940,2055,2055,2055,2055,0
20231102,110900,3054940,2055,2055,2055,2055,0
20231102,110800,3054940,2055,2055,2055,2055,0
20231102,110700,3054940,2055,2055,2055,2055,0
20231102,110600,3054940,2055,2055,2055,2055,0
20231102,110500,3054940,2055,2055,2055,2055,0
20231102,110400,3054940,2055,2055,2055,2055,0
20231102,110300,3054940,2055,2055,2055,2055,0
20231102,110200,3054940,2055,2055,2055,2055,0
20231102,110100,3054940,2055,2055,2055,2055,0
20231102,110000,3054940,2055,2055,2055,2055,0
20231102,105900,3054940,2055,2055,2055,2055,0
20231102,105800,3054940,2055,2055,2055,2055,0
20231102,105700,3054940,2055,2055,2055,2055,0
20231102,105600,3054940,2055,2055,2055,2055,0
20231102,105500,3054940,2055,2055,2055,2055,0
20231102,105400,3054940,2055,2055,2055,2055,0
20231102,105300,3054940,2055,2055,2055,2055,0
20231102,105200,3054940,2055,2055,2055,2055,0
20231102,105100,3054940,2055,2055,2055,2055,0
20231102,105000,3054940,2055,2055,2055,2055,0
20231102,104900,3054940,2055,2055,2055,2055,0
20231102,104800,3054940,2055,2055,2055,2055,0
20231102,104700,3054940,2055,2055,2055,2055,0
20231102,104600,3054940,2055,2055,2055,2055,0
20231102,104500,3054940,2055,2055,2055,2055,0
20231102,104400,3054940,2055,2055,2055,2055,0
20231102,104300,3054940,2055,2055,2055,2055,0
20231102,104200,3054940,2055,2055,2055,2055,0
20231102,104100,3054940,2055,2055,2055,2055,0
20231102,104000,3054940,2055,2055,2055,2055,0
20231102,103900,3054940,2055,2055,2055,2055,0
20231102,103800,3054940,2055,2055,2055,2055,0
20231102,103700,3054940,2055,2055,2055,2055,0
20231102,103600,3054940,2055,2055,2055,2055,0
20231102,103500,3054940,2055,2055,2055,2055,0
20231102,103400,3054940,2055,2055,2055,2055,0
20231102,103300,3054940,2055,2055,2055,2055,0
20231102,103200,3054940,2055,2055,2055,2055,24
20231102,103100,3005620,2045,2045,2045,2045,0
20231102,103000,3005620,2045,2045,2045,2045,0
20231102,102900,3005620,2045,2045,2045,2045,0
20231102,102800,3005620,2045,2045,2045,2045,0
20231102,102700,3005620,2045,2045,2045,2045,0
20231102,102600,3005620,2045,2045,2045,2045,0
20231102,102500,3005620,2045,2045,2045,2045,0
20231102,102400,3005620,2045,2045,2045,2045,0
20231102,102300,3005620,2045,2045,2045,2045,0
20231102,102200,3005620,2045,2045,2045,2045,0
20231102,102100,3005620,2045,2045,2045,2045,0
20231102,102000,3005620,2045,2045,2045,2045,0
20231102,101900,3005620,2045,2045,2045,2045,0
20231102,101800,3005620,2045,2045,2045,2045,0
20231102,101700,3005620,2045,2045,2045,2045,0
20231102,101600,3005620,2045,2045,2045,2045,0
20231102,101500,3005620,2045,2045,2045,2045,0
20231102,101400,3005620,2045,2045,2045,2045,0
20231102,101300,3005620,2045,2045,2045,2045,0
20231102,101200,3005620,2045,2045,2045,2045,0
20231102,101100,3005620,2045,2045,2045,2045,0
20231102,101000,3005620,2045,2045,2045,2045,0
20231102,100900,3005620,2045,2045,2045,2045,0
20231102,100800,3005620,2045,2045,2045,2045,0
20231102,100700,3005620,2045,2045,2045,2045,0
20231102,100600,3005620,2045,2045,2045,2045,0
20231102,100500,3005620,2045,2045,2045,2045,0
20231102,100400,3005620,2045,2045,2045,2045,0
20231102,100300,3005620,2045,2045,2045,2045,0
20231102,100200,3005620,2045,2045,2045,2045,0
20231102,100100,3005620,2045,2045,2045,2045,0
20231102,100000,3005620,2045,2045,2045,2045,0
20231102,095900,3005620,2045,2045,2045,2045,0
20231102,095800,3005620,2045,2045,2045,2045,68
20231102,095700,2866560,2045,2045,2045,2045,0
20231102,095600,2866560,2045,2045,2045,2045,0
20231102,095500,2866560,2045,2045,2045,2045,0
20231102,095400,2866560,2045,2045,2045,2045,0
20231102,095300,2866560,2045,2045,2045,2045,0
20231102,095200,2866560,2045,2045,2045,2045,0
20231102,095100,2866560,2045,2045,2045,2045,0
20231102,095000,2866560,2045,2045,2045,2045,0
20231102,094900,2866560,2045,2045,2045,2045,0
20231102,094800,2866560,2045,2045,2045,2045,0
20231102,094700,2866560,2045,2045,2045,2045,0
20231102,094600,2866560,2045,2050,2050,2045,1400
20231102,094500,2060,2060,2060,2060,2060,0
20231102,094400,2060,2060,2060,2060,2060,0
20231102,094300,2060,2060,2060,2060,2060,0
20231102,094200,2060,2060,2060,2060,2060,0
20231102,094100,2060,2060,2060,2060,2060,0
20231102,094000,2060,2060,2060,2060,2060,0
20231102,093900,2060,2060,2060,2060,2060,0
20231102,093800,2060,2060,2060,2060,2060,0
20231102,093700,2060,2060,2060,2060,2060,0
20231102,093600,2060,2060,2060,2060,2060,0
20231102,093500,2060,2060,2060,2060,2060,0
20231102,093400,2060,2060,2060,2060,2060,0
20231102,093300,2060,2060,2060,2060,2060,0
20231102,093200,2060,2060,2060,2060,2060,0
20231102,093100,2060,2060,2060,2060,2060,0
20231102,093000,2060,2060,2060,2060,2060,0
20231102,092900,2060,2060,2060,2060,2060,0
20231102,092800,2060,2060,2060,2060,2060,0
20231102,092700,2060,2060,2060,2060,2060,0
20231102,092600,2060,2060,2060,2060,2060,0
20231102,092500,2060,2060,2060,2060,2060,0
20231102,092400,2060,2060,2060,2060,2060,0
20231102,092300,2060,2060,2060,2060,2060,0
20231102,092200,2060,2060,2060,2060,2060,0
20231102,092100,2060,2060,2060,2060,2060,0
20231102,092000,2060,2060,2060,2060,2060,0
20231102,091900,2060,2060,2060,2060,2060,0
20231102,091800,2060,2060,2060,2060,2060,0
20231102,091700,2060,2060,2060,2060,2060,0
20231102,091600,2060,2060,2060,2060,2060,0
20231102,091500,2060,2060,2060,2060,2060,0
20231102,091400,2060,2060,2060,2060,2060,0
20231102,091300,2060,2060,2060,2060,2060,0
20231102,091200,2060,2060,2060,2060,2060,1
20231102,091100,0,2060,2060,2060,2060,0
20231102,091000,0,2060,2060,2060,2060,0
20231102,090900,0,2060,2060,2060,2060,0
20231102,090800,0,2060,2060,2060,2060,0
20231102,090700,0,2060,2060,2060,2060,0
20231102,090600,0,2060,2060,2060,2060,0
20231102,090500,0,2060,2060,2060,2060,0
20231102,090400,0,2060,2060,2060,2060,0
20231102,090300,0,2060,2060,2060,2060,0
20231102,090200,0,2060,2060,2060,2060,0
20231102,090100,0,2060,2060,2060,2060,0
20231102,090000,0,2060,2060,2060,2060,0