KissMeData/039310/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192000,19592205,2050,2050,2050,2050,763
20231107,191900,19592205,2050,2050,2050,2050,0
20231107,191800,19592205,2050,2050,2050,2050,0
20231107,191700,19592205,2050,2050,2050,2050,0
20231107,191600,19592205,2050,2050,2050,2050,0
20231107,191500,19592205,2050,2050,2050,2050,0
20231107,191400,19592205,2050,2050,2050,2050,0
20231107,191300,19592205,2050,2050,2050,2050,0
20231107,191200,19592205,2050,2050,2050,2050,0
20231107,191100,19592205,2050,2050,2050,2050,0
20231107,191000,19592205,2050,2050,2050,2050,0
20231107,190900,19592205,2050,2050,2050,2050,0
20231107,190800,19592205,2050,2050,2050,2050,0
20231107,190700,19592205,2050,2050,2050,2050,0
20231107,190600,19592205,2050,2050,2050,2050,0
20231107,190500,19592205,2050,2050,2050,2050,0
20231107,190400,19592205,2050,2050,2050,2050,0
20231107,190300,19592205,2050,2050,2050,2050,0
20231107,190200,19592205,2050,2050,2050,2050,0
20231107,190100,19592205,2050,2050,2050,2050,0
20231107,190000,19592205,2050,2050,2050,2050,0
20231107,185900,19592205,2050,2050,2050,2050,0
20231107,185800,19592205,2050,2050,2050,2050,0
20231107,185700,19592205,2050,2050,2050,2050,0
20231107,185600,19592205,2050,2050,2050,2050,0
20231107,185500,19592205,2050,2050,2050,2050,0
20231107,185400,19592205,2050,2050,2050,2050,0
20231107,185300,19592205,2050,2050,2050,2050,0
20231107,185200,19592205,2050,2050,2050,2050,0
20231107,185100,19592205,2050,2050,2050,2050,0
20231107,185000,19592205,2050,2050,2050,2050,763
20231107,184900,19592205,2050,2050,2050,2050,0
20231107,184800,19592205,2050,2050,2050,2050,0
20231107,184700,19592205,2050,2050,2050,2050,0
20231107,184600,19592205,2050,2050,2050,2050,0
20231107,184500,19592205,2050,2050,2050,2050,0
20231107,184400,19592205,2050,2050,2050,2050,0
20231107,184300,19592205,2050,2050,2050,2050,0
20231107,184200,19592205,2050,2050,2050,2050,0
20231107,184100,19592205,2050,2050,2050,2050,0
20231107,184000,19592205,2050,2050,2050,2050,0
20231107,183900,19592205,2050,2050,2050,2050,0
20231107,183800,19592205,2050,2050,2050,2050,0
20231107,183700,19592205,2050,2050,2050,2050,0
20231107,183600,19592205,2050,2050,2050,2050,0
20231107,183500,19592205,2050,2050,2050,2050,0
20231107,183400,19592205,2050,2050,2050,2050,0
20231107,183300,19592205,2050,2050,2050,2050,0
20231107,183200,19592205,2050,2050,2050,2050,0
20231107,183100,19592205,2050,2050,2050,2050,0
20231107,183000,19592205,2050,2050,2050,2050,0
20231107,182900,19592205,2050,2050,2050,2050,0
20231107,182800,19592205,2050,2050,2050,2050,0
20231107,182700,19592205,2050,2050,2050,2050,0
20231107,182600,19592205,2050,2050,2050,2050,0
20231107,182500,19592205,2050,2050,2050,2050,0
20231107,182400,19592205,2050,2050,2050,2050,0
20231107,182300,19592205,2050,2050,2050,2050,0
20231107,182200,19592205,2050,2050,2050,2050,0
20231107,182100,19592205,2050,2050,2050,2050,0
20231107,182000,19592205,2050,2050,2050,2050,763
20231107,181900,19592205,2050,2050,2050,2050,0
20231107,181800,19592205,2050,2050,2050,2050,0
20231107,181700,19592205,2050,2050,2050,2050,0
20231107,181600,19592205,2050,2050,2050,2050,0
20231107,181500,19592205,2050,2050,2050,2050,0
20231107,181400,19592205,2050,2050,2050,2050,0
20231107,181300,19592205,2050,2050,2050,2050,0
20231107,181200,19592205,2050,2050,2050,2050,0
20231107,181100,19592205,2050,2050,2050,2050,0
20231107,181000,19592205,2050,2050,2050,2050,0
20231107,180900,19592205,2050,2050,2050,2050,0
20231107,180800,19592205,2050,2050,2050,2050,0
20231107,180700,19592205,2050,2050,2050,2050,0
20231107,180600,19592205,2050,2050,2050,2050,0
20231107,180500,19592205,2050,2050,2050,2050,0
20231107,180400,19592205,2050,2050,2050,2050,0
20231107,180300,19592205,2050,2050,2050,2050,0
20231107,180200,19592205,2050,2050,2050,2050,0
20231107,180100,19592205,2050,2050,2050,2050,0
20231107,180000,19592205,2050,2050,2050,2050,0
20231107,175900,19592205,2050,2050,2050,2050,0
20231107,175800,19592205,2050,2050,2050,2050,0
20231107,175700,19592205,2050,2050,2050,2050,0
20231107,175600,19592205,2050,2050,2050,2050,0
20231107,175500,19592205,2050,2050,2050,2050,0
20231107,175400,19592205,2050,2050,2050,2050,0
20231107,175300,19592205,2050,2050,2050,2050,0
20231107,175200,19592205,2050,2050,2050,2050,0
20231107,175100,19592205,2050,2050,2050,2050,0
20231107,175000,19592205,2050,2050,2050,2050,763
20231107,174900,19592205,2050,2050,2050,2050,0
20231107,174800,19592205,2050,2050,2050,2050,0
20231107,174700,19592205,2050,2050,2050,2050,0
20231107,174600,19592205,2050,2050,2050,2050,0
20231107,174500,19592205,2050,2050,2050,2050,0
20231107,174400,19592205,2050,2050,2050,2050,0
20231107,174300,19592205,2050,2050,2050,2050,0
20231107,174200,19592205,2050,2050,2050,2050,0
20231107,174100,19592205,2050,2050,2050,2050,0
20231107,174000,19592205,2050,2050,2050,2050,0
20231107,173900,19592205,2050,2050,2050,2050,0
20231107,173800,19592205,2050,2050,2050,2050,0
20231107,173700,19592205,2050,2050,2050,2050,0
20231107,173600,19592205,2050,2050,2050,2050,0
20231107,173500,19592205,2050,2050,2050,2050,0
20231107,173400,19592205,2050,2050,2050,2050,0
20231107,173300,19592205,2050,2050,2050,2050,0
20231107,173200,19592205,2050,2050,2050,2050,0
20231107,173100,19592205,2050,2050,2050,2050,0
20231107,173000,19592205,2050,2050,2050,2050,0
20231107,172900,19592205,2050,2050,2050,2050,0
20231107,172800,19592205,2050,2050,2050,2050,0
20231107,172700,19592205,2050,2050,2050,2050,0
20231107,172600,19592205,2050,2050,2050,2050,0
20231107,172500,19592205,2050,2050,2050,2050,0
20231107,172400,19592205,2050,2050,2050,2050,0
20231107,172300,19592205,2050,2050,2050,2050,0
20231107,172200,19592205,2050,2050,2050,2050,0
20231107,172100,19592205,2050,2050,2050,2050,0
20231107,172000,19592205,2050,2050,2050,2050,763
20231107,171900,19592205,2050,2050,2050,2050,0
20231107,171800,19592205,2050,2050,2050,2050,0
20231107,171700,19592205,2050,2050,2050,2050,0
20231107,171600,19592205,2050,2050,2050,2050,0
20231107,171500,19592205,2050,2050,2050,2050,0
20231107,171400,19592205,2050,2050,2050,2050,0
20231107,171300,19592205,2050,2050,2050,2050,0
20231107,171200,19592205,2050,2050,2050,2050,0
20231107,171100,19592205,2050,2050,2050,2050,0
20231107,171000,19592205,2050,2050,2050,2050,0
20231107,170900,19592205,2050,2050,2050,2050,0
20231107,170800,19592205,2050,2050,2050,2050,0
20231107,170700,19592205,2050,2050,2050,2050,0
20231107,170600,19592205,2050,2050,2050,2050,0
20231107,170500,19592205,2050,2050,2050,2050,0
20231107,170400,19592205,2050,2050,2050,2050,0
20231107,170300,19592205,2050,2050,2050,2050,0
20231107,170200,19592205,2050,2050,2050,2050,0
20231107,170100,19592205,2050,2050,2050,2050,0
20231107,170000,19592205,2050,2050,2050,2050,0
20231107,165900,19592205,2050,2050,2050,2050,0
20231107,165800,19592205,2050,2050,2050,2050,0
20231107,165700,19592205,2050,2050,2050,2050,0
20231107,165600,19592205,2050,2050,2050,2050,0
20231107,165500,19592205,2050,2050,2050,2050,0
20231107,165400,19592205,2050,2050,2050,2050,0
20231107,165300,19592205,2050,2050,2050,2050,0
20231107,165200,19592205,2050,2050,2050,2050,0
20231107,165100,19592205,2050,2050,2050,2050,0
20231107,165000,19592205,2050,2050,2050,2050,763
20231107,164900,19592205,2050,2050,2050,2050,0
20231107,164800,19592205,2050,2050,2050,2050,0
20231107,164700,19592205,2050,2050,2050,2050,0
20231107,164600,19592205,2050,2050,2050,2050,0
20231107,164500,19592205,2050,2050,2050,2050,0
20231107,164400,19592205,2050,2050,2050,2050,0
20231107,164300,19592205,2050,2050,2050,2050,0
20231107,164200,19592205,2050,2050,2050,2050,0
20231107,164100,19592205,2050,2050,2050,2050,0
20231107,164000,19592205,2050,2050,2050,2050,0
20231107,163900,19592205,2050,2050,2050,2050,0
20231107,163800,19592205,2050,2050,2050,2050,0
20231107,163700,19592205,2050,2050,2050,2050,0
20231107,163600,19592205,2050,2050,2050,2050,0
20231107,163500,19592205,2050,2050,2050,2050,0
20231107,163400,19592205,2050,2050,2050,2050,0
20231107,163300,19592205,2050,2050,2050,2050,0
20231107,163200,19592205,2050,2050,2050,2050,0
20231107,163100,19592205,2050,2050,2050,2050,0
20231107,163000,19592205,2050,2050,2050,2050,0
20231107,162900,19592205,2050,2050,2050,2050,0
20231107,162800,19592205,2050,2050,2050,2050,0
20231107,162700,19592205,2050,2050,2050,2050,0
20231107,162600,19592205,2050,2050,2050,2050,0
20231107,162500,19592205,2050,2050,2050,2050,0
20231107,162400,19592205,2050,2050,2050,2050,0
20231107,162300,19592205,2050,2050,2050,2050,0
20231107,162200,19592205,2050,2050,2050,2050,0
20231107,162100,19592205,2050,2050,2050,2050,0
20231107,162000,19592205,2050,2050,2050,2050,763
20231107,161900,19592205,2050,2050,2050,2050,0
20231107,161800,19592205,2050,2050,2050,2050,0
20231107,161700,19592205,2050,2050,2050,2050,0
20231107,161600,19592205,2050,2050,2050,2050,0
20231107,161500,19592205,2050,2050,2050,2050,0
20231107,161400,19592205,2050,2050,2050,2050,0
20231107,161300,19592205,2050,2050,2050,2050,0
20231107,161200,19592205,2050,2050,2050,2050,0
20231107,161100,19592205,2050,2050,2050,2050,0
20231107,161000,19592205,2050,2050,2050,2050,0
20231107,160900,19592205,2050,2050,2050,2050,0
20231107,160800,19592205,2050,2050,2050,2050,0
20231107,160700,19592205,2050,2050,2050,2050,0
20231107,160600,19592205,2050,2050,2050,2050,0
20231107,160500,19592205,2050,2050,2050,2050,0
20231107,160400,19592205,2050,2050,2050,2050,0
20231107,160300,19592205,2050,2050,2050,2050,0
20231107,160200,19592205,2050,2050,2050,2050,0
20231107,160100,19592205,2050,2050,2050,2050,0
20231107,160000,19592205,2050,2050,2050,2050,0
20231107,155900,19592205,2050,2050,2050,2050,0
20231107,155800,19592205,2050,2050,2050,2050,0
20231107,155700,19592205,2050,2050,2050,2050,0
20231107,155600,19592205,2050,2050,2050,2050,0
20231107,155500,19592205,2050,2050,2050,2050,0
20231107,155400,19592205,2050,2050,2050,2050,0
20231107,155300,19592205,2050,2050,2050,2050,0
20231107,155200,19592205,2050,2050,2050,2050,0
20231107,155100,19592205,2050,2050,2050,2050,0
20231107,155000,19592205,2050,2050,2050,2050,763
20231107,154900,19592205,2050,2050,2050,2050,0
20231107,154800,19592205,2050,2050,2050,2050,0
20231107,154700,19592205,2050,2050,2050,2050,0
20231107,154600,19592205,2050,2050,2050,2050,0
20231107,154500,19592205,2050,2050,2050,2050,0
20231107,154400,19592205,2050,2050,2050,2050,0
20231107,154300,19592205,2050,2050,2050,2050,0
20231107,154200,19592205,2050,2050,2050,2050,0
20231107,154100,19592205,2050,2050,2050,2050,0
20231107,154000,19592205,2050,2050,2050,2050,0
20231107,153900,19592205,2050,2050,2050,2050,0
20231107,153800,19592205,2050,2050,2050,2050,0
20231107,153700,19592205,2050,2050,2050,2050,0
20231107,153600,19592205,2050,2050,2050,2050,0
20231107,153500,19592205,2050,2050,2050,2050,0
20231107,153400,19592205,2050,2050,2050,2050,0
20231107,153300,19592205,2050,2050,2050,2050,0
20231107,153200,19592205,2050,2050,2050,2050,0
20231107,153100,19592205,2050,2050,2050,2050,0
20231107,153000,19592205,2050,2050,2050,2050,763
20231107,152900,18028055,2050,2050,2050,2050,0
20231107,152800,18028055,2050,2050,2050,2050,0
20231107,152700,18028055,2050,2050,2050,2050,0
20231107,152600,18028055,2050,2050,2050,2050,0
20231107,152500,18028055,2050,2050,2050,2050,0
20231107,152400,18028055,2050,2050,2050,2050,0
20231107,152300,18028055,2050,2050,2050,2050,0
20231107,152200,18028055,2050,2050,2050,2050,0
20231107,152100,18028055,2050,2050,2050,2050,0
20231107,152000,18028055,2050,2050,2050,2050,0
20231107,151900,18028055,2050,2040,2050,2040,870
20231107,151800,16250440,2040,2040,2040,2040,0
20231107,151700,16250440,2040,2040,2040,2040,30
20231107,151600,16189240,2040,2040,2040,2040,0
20231107,151500,16189240,2040,2040,2040,2040,0
20231107,151400,16189240,2040,2040,2040,2040,0
20231107,151300,16189240,2040,2040,2040,2040,0
20231107,151200,16189240,2040,2040,2040,2040,0
20231107,151100,16189240,2040,2040,2040,2040,2
20231107,151000,16185160,2040,2040,2040,2040,0
20231107,150900,16185160,2040,2040,2040,2040,0
20231107,150800,16185160,2040,2040,2040,2040,0
20231107,150700,16185160,2040,2040,2040,2040,0
20231107,150600,16185160,2040,2040,2040,2040,0
20231107,150500,16185160,2040,2040,2040,2040,0
20231107,150400,16185160,2040,2040,2040,2040,0
20231107,150300,16185160,2040,2040,2040,2040,0
20231107,150200,16185160,2040,2040,2040,2040,0
20231107,150100,16185160,2040,2040,2040,2040,1
20231107,150000,16183120,2020,2025,2025,2020,600
20231107,145900,14970615,2040,2040,2040,2040,1
20231107,145800,14968575,2020,2020,2020,2020,0
20231107,145700,14968575,2020,2020,2020,2020,0
20231107,145600,14968575,2020,2020,2020,2020,0
20231107,145500,14968575,2020,2020,2020,2020,0
20231107,145400,14968575,2020,2020,2020,2020,0
20231107,145300,14968575,2020,2020,2020,2020,0
20231107,145200,14968575,2020,2020,2020,2020,0
20231107,145100,14968575,2020,2020,2020,2020,0
20231107,145000,14968575,2020,2020,2020,2020,0
20231107,144900,14968575,2020,2020,2020,2020,1
20231107,144800,14966555,2040,2040,2040,2040,0
20231107,144700,14966555,2040,2040,2040,2040,0
20231107,144600,14966555,2040,2040,2040,2040,0
20231107,144500,14966555,2040,2040,2040,2040,0
20231107,144400,14966555,2040,2040,2040,2040,0
20231107,144300,14966555,2040,2040,2040,2040,0
20231107,144200,14966555,2040,2040,2040,2040,0
20231107,144100,14966555,2040,2040,2040,2040,0
20231107,144000,14966555,2040,2040,2040,2040,0
20231107,143900,14966555,2040,2040,2040,2040,0
20231107,143800,14966555,2040,2040,2040,2040,0
20231107,143700,14966555,2040,2040,2040,2040,0
20231107,143600,14966555,2040,2040,2040,2040,0
20231107,143500,14966555,2040,2040,2040,2040,0
20231107,143400,14966555,2040,2040,2040,2040,0
20231107,143300,14966555,2040,2040,2040,2040,0
20231107,143200,14966555,2040,2040,2040,2040,0
20231107,143100,14966555,2040,2040,2040,2040,0
20231107,143000,14966555,2040,2040,2040,2040,0
20231107,142900,14966555,2040,2040,2040,2040,0
20231107,142800,14966555,2040,2040,2040,2040,0
20231107,142700,14966555,2040,2040,2040,2040,0
20231107,142600,14966555,2040,2040,2040,2040,0
20231107,142500,14966555,2040,2040,2040,2040,0
20231107,142400,14966555,2040,2040,2040,2040,0
20231107,142300,14966555,2040,2040,2040,2040,0
20231107,142200,14966555,2040,2040,2040,2040,0
20231107,142100,14966555,2040,2040,2040,2040,0
20231107,142000,14966555,2040,2040,2040,2040,0
20231107,141900,14966555,2040,2040,2040,2040,0
20231107,141800,14966555,2040,2040,2040,2040,0
20231107,141700,14966555,2040,2040,2040,2040,0
20231107,141600,14966555,2040,2040,2040,2040,0
20231107,141500,14966555,2040,2040,2040,2040,0
20231107,141400,14966555,2040,2040,2040,2040,0
20231107,141300,14966555,2040,2040,2040,2040,0
20231107,141200,14966555,2040,2040,2040,2040,0
20231107,141100,14966555,2040,2040,2040,2040,0
20231107,141000,14966555,2040,2040,2040,2040,0
20231107,140900,14966555,2040,2040,2040,2040,0
20231107,140800,14966555,2040,2040,2040,2040,0
20231107,140700,14966555,2040,2040,2040,2040,0
20231107,140600,14966555,2040,2040,2040,2040,0
20231107,140500,14966555,2040,2040,2040,2040,0
20231107,140400,14966555,2040,2040,2040,2040,0
20231107,140300,14966555,2040,2040,2040,2040,0
20231107,140200,14966555,2040,2040,2040,2040,0
20231107,140100,14966555,2040,2040,2040,2040,0
20231107,140000,14966555,2040,2040,2040,2040,0
20231107,135900,14966555,2040,2040,2040,2040,0
20231107,135800,14966555,2040,2040,2040,2040,0
20231107,135700,14966555,2040,2040,2040,2040,1
20231107,135600,14964515,2020,2020,2020,2020,0
20231107,135500,14964515,2020,2020,2020,2020,0
20231107,135400,14964515,2020,2020,2020,2020,0
20231107,135300,14964515,2020,2020,2020,2020,0
20231107,135200,14964515,2020,2020,2020,2020,0
20231107,135100,14964515,2020,2020,2020,2020,0
20231107,135000,14964515,2020,2020,2020,2020,0
20231107,134900,14964515,2020,2020,2020,2020,0
20231107,134800,14964515,2020,2020,2020,2020,0
20231107,134700,14964515,2020,2020,2020,2020,1
20231107,134600,14962495,2045,2045,2045,2045,0
20231107,134500,14962495,2045,2045,2045,2045,0
20231107,134400,14962495,2045,2045,2045,2045,0
20231107,134300,14962495,2045,2045,2045,2045,0
20231107,134200,14962495,2045,2045,2045,2045,0
20231107,134100,14962495,2045,2045,2045,2045,0
20231107,134000,14962495,2045,2045,2045,2045,0
20231107,133900,14962495,2045,2045,2045,2045,0
20231107,133800,14962495,2045,2045,2045,2045,0
20231107,133700,14962495,2045,2045,2045,2045,0
20231107,133600,14962495,2045,2045,2045,2045,0
20231107,133500,14962495,2045,2045,2045,2045,0
20231107,133400,14962495,2045,2045,2045,2045,0
20231107,133300,14962495,2045,2045,2045,2045,0
20231107,133200,14962495,2045,2045,2045,2045,0
20231107,133100,14962495,2045,2045,2045,2045,0
20231107,133000,14962495,2045,2045,2045,2045,0
20231107,132900,14962495,2045,2045,2045,2045,0
20231107,132800,14962495,2045,2045,2045,2045,0
20231107,132700,14962495,2045,2045,2045,2045,0
20231107,132600,14962495,2045,2045,2045,2045,0
20231107,132500,14962495,2045,2045,2045,2045,0
20231107,132400,14962495,2045,2045,2045,2045,0
20231107,132300,14962495,2045,2045,2045,2045,0
20231107,132200,14962495,2045,2045,2045,2045,0
20231107,132100,14962495,2045,2045,2045,2045,0
20231107,132000,14962495,2045,2045,2045,2045,0
20231107,131900,14962495,2045,2045,2045,2045,0
20231107,131800,14962495,2045,2045,2045,2045,0
20231107,131700,14962495,2045,2045,2045,2045,0
20231107,131600,14962495,2045,2045,2045,2045,0
20231107,131500,14962495,2045,2045,2045,2045,0
20231107,131400,14962495,2045,2045,2045,2045,0
20231107,131300,14962495,2045,2045,2045,2045,0
20231107,131200,14962495,2045,2045,2045,2045,0
20231107,131100,14962495,2045,2045,2045,2045,0
20231107,131000,14962495,2045,2045,2045,2045,0
20231107,130900,14962495,2045,2045,2045,2045,0
20231107,130800,14962495,2045,2045,2045,2045,0
20231107,130700,14962495,2045,2045,2045,2045,0
20231107,130600,14962495,2045,2045,2045,2045,0
20231107,130500,14962495,2045,2045,2045,2045,0
20231107,130400,14962495,2045,2045,2045,2045,0
20231107,130300,14962495,2045,2045,2045,2045,0
20231107,130200,14962495,2045,2045,2045,2045,0
20231107,130100,14962495,2045,2045,2045,2045,0
20231107,130000,14962495,2045,2045,2045,2045,0
20231107,125900,14962495,2045,2045,2045,2045,0
20231107,125800,14962495,2045,2045,2045,2045,0
20231107,125700,14962495,2045,2045,2045,2045,0
20231107,125600,14962495,2045,2045,2045,2045,0
20231107,125500,14962495,2045,2045,2045,2045,0
20231107,125400,14962495,2045,2045,2045,2045,0
20231107,125300,14962495,2045,2045,2045,2045,0
20231107,125200,14962495,2045,2045,2045,2045,0
20231107,125100,14962495,2045,2040,2045,2030,42
20231107,125000,14876780,2035,2035,2035,2035,0
20231107,124900,14876780,2035,2035,2035,2035,0
20231107,124800,14876780,2035,2035,2035,2035,0
20231107,124700,14876780,2035,2035,2035,2035,0
20231107,124600,14876780,2035,2035,2035,2035,0
20231107,124500,14876780,2035,2035,2035,2035,0
20231107,124400,14876780,2035,2040,2040,2035,81
20231107,124300,14711545,2040,2040,2040,2040,0
20231107,124200,14711545,2040,2040,2040,2040,0
20231107,124100,14711545,2040,2040,2040,2040,0
20231107,124000,14711545,2040,2040,2040,2040,0
20231107,123900,14711545,2040,2040,2040,2040,0
20231107,123800,14711545,2040,2040,2040,2040,0
20231107,123700,14711545,2040,2040,2040,2040,0
20231107,123600,14711545,2040,2040,2040,2040,0
20231107,123500,14711545,2040,2040,2040,2040,0
20231107,123400,14711545,2040,2040,2040,2040,0
20231107,123300,14711545,2040,2040,2040,2040,0
20231107,123200,14711545,2040,2040,2040,2040,0
20231107,123100,14711545,2040,2040,2040,2040,0
20231107,123000,14711545,2040,2040,2040,2040,0
20231107,122900,14711545,2040,2040,2040,2040,0
20231107,122800,14711545,2040,2040,2040,2040,0
20231107,122700,14711545,2040,2040,2040,2040,0
20231107,122600,14711545,2040,2040,2040,2040,0
20231107,122500,14711545,2040,2040,2040,2040,0
20231107,122400,14711545,2040,2040,2040,2040,0
20231107,122300,14711545,2040,2040,2040,2040,0
20231107,122200,14711545,2040,2040,2040,2040,0
20231107,122100,14711545,2040,2040,2040,2040,0
20231107,122000,14711545,2040,2040,2040,2040,0
20231107,121900,14711545,2040,2040,2040,2040,0
20231107,121800,14711545,2040,2040,2040,2040,0
20231107,121700,14711545,2040,2040,2040,2040,0
20231107,121600,14711545,2040,2040,2040,2040,0
20231107,121500,14711545,2040,2040,2040,2040,0
20231107,121400,14711545,2040,2040,2040,2040,0
20231107,121300,14711545,2040,2040,2040,2040,0
20231107,121200,14711545,2040,2040,2040,2040,0
20231107,121100,14711545,2040,2040,2040,2040,0
20231107,121000,14711545,2040,2040,2040,2040,0
20231107,120900,14711545,2040,2040,2040,2040,0
20231107,120800,14711545,2040,2040,2040,2040,0
20231107,120700,14711545,2040,2040,2040,2040,0
20231107,120600,14711545,2040,2040,2040,2040,0
20231107,120500,14711545,2040,2040,2040,2040,0
20231107,120400,14711545,2040,2040,2040,2040,0
20231107,120300,14711545,2040,2040,2040,2040,0
20231107,120200,14711545,2040,2040,2040,2040,0
20231107,120100,14711545,2040,2040,2040,2040,0
20231107,120000,14711545,2040,2040,2040,2040,0
20231107,115900,14711545,2040,2040,2040,2040,0
20231107,115800,14711545,2040,2040,2040,2040,0
20231107,115700,14711545,2040,2040,2040,2040,0
20231107,115600,14711545,2040,2040,2040,2040,0
20231107,115500,14711545,2040,2040,2040,2040,0
20231107,115400,14711545,2040,2040,2040,2040,0
20231107,115300,14711545,2040,2040,2040,2040,0
20231107,115200,14711545,2040,2040,2040,2040,0
20231107,115100,14711545,2040,2040,2040,2040,0
20231107,115000,14711545,2040,2040,2040,2040,0
20231107,114900,14711545,2040,2040,2040,2040,0
20231107,114800,14711545,2040,2040,2040,2040,0
20231107,114700,14711545,2040,2040,2040,2040,0
20231107,114600,14711545,2040,2040,2040,2040,0
20231107,114500,14711545,2040,2040,2040,2040,0
20231107,114400,14711545,2040,2040,2040,2040,0
20231107,114300,14711545,2040,2040,2040,2040,0
20231107,114200,14711545,2040,2040,2040,2040,0
20231107,114100,14711545,2040,2040,2040,2040,0
20231107,114000,14711545,2040,2040,2040,2040,0
20231107,113900,14711545,2040,2040,2040,2040,0
20231107,113800,14711545,2040,2040,2040,2040,0
20231107,113700,14711545,2040,2040,2040,2040,0
20231107,113600,14711545,2040,2040,2040,2040,0
20231107,113500,14711545,2040,2040,2040,2040,0
20231107,113400,14711545,2040,2040,2040,2040,0
20231107,113300,14711545,2040,2040,2040,2040,0
20231107,113200,14711545,2040,2040,2040,2040,0
20231107,113100,14711545,2040,2040,2040,2040,0
20231107,113000,14711545,2040,2040,2040,2040,0
20231107,112900,14711545,2040,2040,2040,2040,0
20231107,112800,14711545,2040,2040,2040,2040,0
20231107,112700,14711545,2040,2040,2040,2040,0
20231107,112600,14711545,2040,2040,2040,2040,0
20231107,112500,14711545,2040,2040,2040,2040,1
20231107,112400,14709505,2045,2045,2045,2045,0
20231107,112300,14709505,2045,2045,2045,2045,0
20231107,112200,14709505,2045,2045,2045,2045,0
20231107,112100,14709505,2045,2045,2045,2045,0
20231107,112000,14709505,2045,2045,2045,2045,0
20231107,111900,14709505,2045,2045,2045,2045,0
20231107,111800,14709505,2045,2045,2045,2045,0
20231107,111700,14709505,2045,2045,2045,2045,0
20231107,111600,14709505,2045,2045,2045,2045,0
20231107,111500,14709505,2045,2045,2045,2045,0
20231107,111400,14709505,2045,2045,2045,2045,0
20231107,111300,14709505,2045,2045,2045,2045,0
20231107,111200,14709505,2045,2045,2045,2045,0
20231107,111100,14709505,2045,2045,2045,2045,0
20231107,111000,14709505,2045,2045,2045,2045,0
20231107,110900,14709505,2045,2045,2045,2045,0
20231107,110800,14709505,2045,2045,2045,2045,0
20231107,110700,14709505,2045,2045,2045,2045,0
20231107,110600,14709505,2045,2045,2045,2045,0
20231107,110500,14709505,2045,2045,2045,2045,0
20231107,110400,14709505,2045,2045,2045,2045,1
20231107,110300,14707460,2035,2035,2035,2035,0
20231107,110200,14707460,2035,2035,2035,2035,0
20231107,110100,14707460,2035,2035,2035,2035,0
20231107,110000,14707460,2035,2035,2035,2035,0
20231107,105900,14707460,2035,2035,2035,2035,0
20231107,105800,14707460,2035,2035,2035,2035,0
20231107,105700,14707460,2035,2035,2035,2035,0
20231107,105600,14707460,2035,2035,2035,2035,0
20231107,105500,14707460,2035,2035,2035,2035,1
20231107,105400,14705425,2045,2045,2045,2045,0
20231107,105300,14705425,2045,2045,2045,2045,0
20231107,105200,14705425,2045,2045,2045,2045,100
20231107,105100,14500925,2045,2045,2045,2045,0
20231107,105000,14500925,2045,2045,2045,2045,0
20231107,104900,14500925,2045,2045,2045,2045,1
20231107,104800,14498880,2030,2030,2030,2030,0
20231107,104700,14498880,2030,2030,2030,2030,17
20231107,104600,14464370,2035,2035,2035,2035,0
20231107,104500,14464370,2035,2035,2035,2035,50
20231107,104400,14362620,2045,2045,2045,2045,0
20231107,104300,14362620,2045,2045,2045,2045,0
20231107,104200,14362620,2045,2045,2045,2045,0
20231107,104100,14362620,2045,2045,2045,2045,0
20231107,104000,14362620,2045,2045,2045,2045,0
20231107,103900,14362620,2045,2045,2045,2045,0
20231107,103800,14362620,2045,2045,2045,2045,0
20231107,103700,14362620,2045,2045,2045,2045,1
20231107,103600,14360575,2045,2030,2050,2030,1223
20231107,103500,11861380,2030,2030,2030,2030,0
20231107,103400,11861380,2030,2030,2030,2030,2
20231107,103300,11857320,2035,2035,2035,2035,0
20231107,103200,11857320,2035,2035,2035,2035,0
20231107,103100,11857320,2035,2035,2035,2035,0
20231107,103000,11857320,2035,2035,2035,2035,0
20231107,102900,11857320,2035,2035,2035,2035,0
20231107,102800,11857320,2035,2035,2035,2035,0
20231107,102700,11857320,2035,2035,2035,2035,0
20231107,102600,11857320,2035,2035,2035,2035,0
20231107,102500,11857320,2035,2035,2035,2035,0
20231107,102400,11857320,2035,2035,2035,2035,0
20231107,102300,11857320,2035,2035,2035,2035,0
20231107,102200,11857320,2035,2035,2035,2035,0
20231107,102100,11857320,2035,2035,2035,2035,0
20231107,102000,11857320,2035,2035,2035,2035,0
20231107,101900,11857320,2035,2035,2035,2035,0
20231107,101800,11857320,2035,2035,2035,2035,1
20231107,101700,11855285,2015,2015,2015,2015,0
20231107,101600,11855285,2015,2015,2015,2015,0
20231107,101500,11855285,2015,2015,2015,2015,0
20231107,101400,11855285,2015,2015,2015,2015,0
20231107,101300,11855285,2015,2015,2015,2015,1
20231107,101200,11853270,2035,2030,2035,2030,10
20231107,101100,11832930,2020,2020,2020,2020,0
20231107,101000,11832930,2020,2030,2030,2015,2409
20231107,100900,6970805,2045,2045,2045,2045,0
20231107,100800,6970805,2045,2045,2045,2045,0
20231107,100700,6970805,2045,2045,2045,2045,0
20231107,100600,6970805,2045,2045,2045,2045,0
20231107,100500,6970805,2045,2045,2045,2045,0
20231107,100400,6970805,2045,2045,2045,2045,0
20231107,100300,6970805,2045,2050,2050,2045,73
20231107,100200,6821425,2050,2050,2050,2050,0
20231107,100100,6821425,2050,2050,2050,2050,27
20231107,100000,6766075,2050,2070,2070,2050,22
20231107,095900,6720935,2070,2070,2070,2070,0
20231107,095800,6720935,2070,2070,2070,2070,0
20231107,095700,6720935,2070,2070,2070,2070,0
20231107,095600,6720935,2070,2070,2070,2070,0
20231107,095500,6720935,2070,2070,2070,2070,0
20231107,095400,6720935,2070,2070,2070,2070,0
20231107,095300,6720935,2070,2070,2070,2070,0
20231107,095200,6720935,2070,2070,2070,2070,0
20231107,095100,6720935,2070,2070,2070,2070,0
20231107,095000,6720935,2070,2070,2070,2070,0
20231107,094900,6720935,2070,2070,2070,2070,0
20231107,094800,6720935,2070,2070,2070,2070,0
20231107,094700,6720935,2070,2070,2070,2070,0
20231107,094600,6720935,2070,2070,2070,2070,0
20231107,094500,6720935,2070,2070,2070,2070,0
20231107,094400,6720935,2070,2070,2070,2070,3
20231107,094300,6714725,2050,2050,2050,2050,1
20231107,094200,6712675,2070,2070,2070,2070,0
20231107,094100,6712675,2070,2070,2070,2070,0
20231107,094000,6712675,2070,2070,2070,2070,0
20231107,093900,6712675,2070,2070,2070,2070,0
20231107,093800,6712675,2070,2070,2070,2070,0
20231107,093700,6712675,2070,2070,2070,2070,0
20231107,093600,6712675,2070,2070,2070,2070,0
20231107,093500,6712675,2070,2070,2070,2070,0
20231107,093400,6712675,2070,2070,2070,2070,0
20231107,093300,6712675,2070,2070,2070,2070,0
20231107,093200,6712675,2070,2070,2070,2070,0
20231107,093100,6712675,2070,2065,2070,2065,6
20231107,093000,6700280,2055,2055,2055,2055,0
20231107,092900,6700280,2055,2055,2055,2055,0
20231107,092800,6700280,2055,2055,2055,2055,157
20231107,092700,6377645,2060,2060,2060,2060,0
20231107,092600,6377645,2060,2060,2060,2060,0
20231107,092500,6377645,2060,2060,2060,2060,0
20231107,092400,6377645,2060,2060,2060,2060,0
20231107,092300,6377645,2060,2060,2060,2060,24
20231107,092200,6328205,2070,2060,2075,2060,58
20231107,092100,6208610,2075,2055,2075,2055,178
20231107,092000,5839360,2075,2075,2075,2070,158
20231107,091900,5511780,2075,2070,2075,2070,25
20231107,091800,5460015,2040,2040,2040,2040,0
20231107,091700,5460015,2040,2040,2040,2040,0
20231107,091600,5460015,2040,2040,2040,2040,1
20231107,091500,5457975,2075,2075,2075,2075,0
20231107,091400,5457975,2075,2075,2075,2075,0
20231107,091300,5457975,2075,2075,2075,2075,0
20231107,091200,5457975,2075,2075,2075,2075,0
20231107,091100,5457975,2075,2075,2075,2075,0
20231107,091000,5457975,2075,2075,2075,2040,4
20231107,090900,5449715,2045,2050,2050,2045,10
20231107,090800,5429255,2075,2075,2075,2075,0
20231107,090700,5429255,2075,2060,2075,2060,35
20231107,090600,5357140,2100,2100,2100,2100,0
20231107,090500,5357140,2100,2070,2100,2070,520
20231107,090400,4269825,2095,2050,2095,2050,518
20231107,090300,3192465,2075,2075,2075,2075,1
20231107,090200,3190390,2045,2050,2080,2040,785
20231107,090100,1574685,2045,2050,2055,2045,314
20231107,090000,932520,2045,2045,2045,2045,456