KissMeData/039310/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,192100,20315740,2010,2010,2010,2010,150
20231109,192000,20315740,2010,2010,2010,2010,0
20231109,191900,20315740,2010,2010,2010,2010,0
20231109,191800,20315740,2010,2010,2010,2010,0
20231109,191700,20315740,2010,2010,2010,2010,0
20231109,191600,20315740,2010,2010,2010,2010,0
20231109,191500,20315740,2010,2010,2010,2010,0
20231109,191400,20315740,2010,2010,2010,2010,0
20231109,191300,20315740,2010,2010,2010,2010,0
20231109,191200,20315740,2010,2010,2010,2010,0
20231109,191100,20315740,2010,2010,2010,2010,0
20231109,191000,20315740,2010,2010,2010,2010,0
20231109,190900,20315740,2010,2010,2010,2010,0
20231109,190800,20315740,2010,2010,2010,2010,0
20231109,190700,20315740,2010,2010,2010,2010,0
20231109,190600,20315740,2010,2010,2010,2010,0
20231109,190500,20315740,2010,2010,2010,2010,0
20231109,190400,20315740,2010,2010,2010,2010,0
20231109,190300,20315740,2010,2010,2010,2010,0
20231109,190200,20315740,2010,2010,2010,2010,0
20231109,190100,20315740,2010,2010,2010,2010,0
20231109,190000,20315740,2010,2010,2010,2010,0
20231109,185900,20315740,2010,2010,2010,2010,0
20231109,185800,20315740,2010,2010,2010,2010,0
20231109,185700,20315740,2010,2010,2010,2010,0
20231109,185600,20315740,2010,2010,2010,2010,0
20231109,185500,20315740,2010,2010,2010,2010,0
20231109,185400,20315740,2010,2010,2010,2010,0
20231109,185300,20315740,2010,2010,2010,2010,0
20231109,185200,20315740,2010,2010,2010,2010,0
20231109,185100,20315740,2010,2010,2010,2010,150
20231109,185000,20315740,2010,2010,2010,2010,0
20231109,184900,20315740,2010,2010,2010,2010,0
20231109,184800,20315740,2010,2010,2010,2010,0
20231109,184700,20315740,2010,2010,2010,2010,0
20231109,184600,20315740,2010,2010,2010,2010,0
20231109,184500,20315740,2010,2010,2010,2010,0
20231109,184400,20315740,2010,2010,2010,2010,0
20231109,184300,20315740,2010,2010,2010,2010,0
20231109,184200,20315740,2010,2010,2010,2010,0
20231109,184100,20315740,2010,2010,2010,2010,0
20231109,184000,20315740,2010,2010,2010,2010,0
20231109,183900,20315740,2010,2010,2010,2010,0
20231109,183800,20315740,2010,2010,2010,2010,0
20231109,183700,20315740,2010,2010,2010,2010,0
20231109,183600,20315740,2010,2010,2010,2010,0
20231109,183500,20315740,2010,2010,2010,2010,0
20231109,183400,20315740,2010,2010,2010,2010,0
20231109,183300,20315740,2010,2010,2010,2010,0
20231109,183200,20315740,2010,2010,2010,2010,0
20231109,183100,20315740,2010,2010,2010,2010,0
20231109,183000,20315740,2010,2010,2010,2010,0
20231109,182900,20315740,2010,2010,2010,2010,0
20231109,182800,20315740,2010,2010,2010,2010,0
20231109,182700,20315740,2010,2010,2010,2010,0
20231109,182600,20315740,2010,2010,2010,2010,0
20231109,182500,20315740,2010,2010,2010,2010,0
20231109,182400,20315740,2010,2010,2010,2010,0
20231109,182300,20315740,2010,2010,2010,2010,0
20231109,182200,20315740,2010,2010,2010,2010,0
20231109,182100,20315740,2010,2010,2010,2010,150
20231109,182000,20315740,2010,2010,2010,2010,0
20231109,181900,20315740,2010,2010,2010,2010,0
20231109,181800,20315740,2010,2010,2010,2010,0
20231109,181700,20315740,2010,2010,2010,2010,0
20231109,181600,20315740,2010,2010,2010,2010,0
20231109,181500,20315740,2010,2010,2010,2010,0
20231109,181400,20315740,2010,2010,2010,2010,0
20231109,181300,20315740,2010,2010,2010,2010,0
20231109,181200,20315740,2010,2010,2010,2010,0
20231109,181100,20315740,2010,2010,2010,2010,0
20231109,181000,20315740,2010,2010,2010,2010,0
20231109,180900,20315740,2010,2010,2010,2010,0
20231109,180800,20315740,2010,2010,2010,2010,0
20231109,180700,20315740,2010,2010,2010,2010,0
20231109,180600,20315740,2010,2010,2010,2010,0
20231109,180500,20315740,2010,2010,2010,2010,0
20231109,180400,20315740,2010,2010,2010,2010,0
20231109,180300,20315740,2010,2010,2010,2010,0
20231109,180200,20315740,2010,2010,2010,2010,0
20231109,180100,20315740,2010,2010,2010,2010,0
20231109,180000,20315740,2010,2010,2010,2010,0
20231109,175900,20315740,2010,2010,2010,2010,0
20231109,175800,20315740,2010,2010,2010,2010,0
20231109,175700,20315740,2010,2010,2010,2010,0
20231109,175600,20315740,2010,2010,2010,2010,0
20231109,175500,20315740,2010,2010,2010,2010,0
20231109,175400,20315740,2010,2010,2010,2010,0
20231109,175300,20315740,2010,2010,2010,2010,0
20231109,175200,20315740,2010,2010,2010,2010,0
20231109,175100,20315740,2010,2010,2010,2010,150
20231109,175000,20315740,2010,2010,2010,2010,0
20231109,174900,20315740,2010,2010,2010,2010,0
20231109,174800,20315740,2010,2010,2010,2010,0
20231109,174700,20315740,2010,2010,2010,2010,0
20231109,174600,20315740,2010,2010,2010,2010,0
20231109,174500,20315740,2010,2010,2010,2010,0
20231109,174400,20315740,2010,2010,2010,2010,0
20231109,174300,20315740,2010,2010,2010,2010,0
20231109,174200,20315740,2010,2010,2010,2010,0
20231109,174100,20315740,2010,2010,2010,2010,0
20231109,174000,20315740,2010,2010,2010,2010,0
20231109,173900,20315740,2010,2010,2010,2010,0
20231109,173800,20315740,2010,2010,2010,2010,0
20231109,173700,20315740,2010,2010,2010,2010,0
20231109,173600,20315740,2010,2010,2010,2010,0
20231109,173500,20315740,2010,2010,2010,2010,0
20231109,173400,20315740,2010,2010,2010,2010,0
20231109,173300,20315740,2010,2010,2010,2010,0
20231109,173200,20315740,2010,2010,2010,2010,0
20231109,173100,20315740,2010,2010,2010,2010,0
20231109,173000,20315740,2010,2010,2010,2010,0
20231109,172900,20315740,2010,2010,2010,2010,0
20231109,172800,20315740,2010,2010,2010,2010,0
20231109,172700,20315740,2010,2010,2010,2010,0
20231109,172600,20315740,2010,2010,2010,2010,0
20231109,172500,20315740,2010,2010,2010,2010,0
20231109,172400,20315740,2010,2010,2010,2010,0
20231109,172300,20315740,2010,2010,2010,2010,0
20231109,172200,20315740,2010,2010,2010,2010,0
20231109,172100,20315740,2010,2010,2010,2010,150
20231109,172000,20315740,2010,2010,2010,2010,0
20231109,171900,20315740,2010,2010,2010,2010,0
20231109,171800,20315740,2010,2010,2010,2010,0
20231109,171700,20315740,2010,2010,2010,2010,0
20231109,171600,20315740,2010,2010,2010,2010,0
20231109,171500,20315740,2010,2010,2010,2010,0
20231109,171400,20315740,2010,2010,2010,2010,0
20231109,171300,20315740,2010,2010,2010,2010,0
20231109,171200,20315740,2010,2010,2010,2010,0
20231109,171100,20315740,2010,2010,2010,2010,0
20231109,171000,20315740,2010,2010,2010,2010,0
20231109,170900,20315740,2010,2010,2010,2010,0
20231109,170800,20315740,2010,2010,2010,2010,0
20231109,170700,20315740,2010,2010,2010,2010,0
20231109,170600,20315740,2010,2010,2010,2010,0
20231109,170500,20315740,2010,2010,2010,2010,0
20231109,170400,20315740,2010,2010,2010,2010,0
20231109,170300,20315740,2010,2010,2010,2010,0
20231109,170200,20315740,2010,2010,2010,2010,0
20231109,170100,20315740,2010,2010,2010,2010,0
20231109,170000,20315740,2010,2010,2010,2010,0
20231109,165900,20315740,2010,2010,2010,2010,0
20231109,165800,20315740,2010,2010,2010,2010,0
20231109,165700,20315740,2010,2010,2010,2010,0
20231109,165600,20315740,2010,2010,2010,2010,0
20231109,165500,20315740,2010,2010,2010,2010,0
20231109,165400,20315740,2010,2010,2010,2010,0
20231109,165300,20315740,2010,2010,2010,2010,0
20231109,165200,20315740,2010,2010,2010,2010,0
20231109,165100,20315740,2010,2010,2010,2010,150
20231109,165000,20315740,2010,2010,2010,2010,0
20231109,164900,20315740,2010,2010,2010,2010,0
20231109,164800,20315740,2010,2010,2010,2010,0
20231109,164700,20315740,2010,2010,2010,2010,0
20231109,164600,20315740,2010,2010,2010,2010,0
20231109,164500,20315740,2010,2010,2010,2010,0
20231109,164400,20315740,2010,2010,2010,2010,0
20231109,164300,20315740,2010,2010,2010,2010,0
20231109,164200,20315740,2010,2010,2010,2010,0
20231109,164100,20315740,2010,2010,2010,2010,0
20231109,164000,20315740,2010,2010,2010,2010,0
20231109,163900,20315740,2010,2010,2010,2010,0
20231109,163800,20315740,2010,2010,2010,2010,0
20231109,163700,20315740,2010,2010,2010,2010,0
20231109,163600,20315740,2010,2010,2010,2010,0
20231109,163500,20315740,2010,2010,2010,2010,0
20231109,163400,20315740,2010,2010,2010,2010,0
20231109,163300,20315740,2010,2010,2010,2010,0
20231109,163200,20315740,2010,2010,2010,2010,0
20231109,163100,20315740,2010,2010,2010,2010,0
20231109,163000,20315740,2010,2010,2010,2010,0
20231109,162900,20315740,2010,2010,2010,2010,0
20231109,162800,20315740,2010,2010,2010,2010,0
20231109,162700,20315740,2010,2010,2010,2010,0
20231109,162600,20315740,2010,2010,2010,2010,0
20231109,162500,20315740,2010,2010,2010,2010,0
20231109,162400,20315740,2010,2010,2010,2010,0
20231109,162300,20315740,2010,2010,2010,2010,0
20231109,162200,20315740,2010,2010,2010,2010,0
20231109,162100,20315740,2010,2010,2010,2010,150
20231109,162000,20315740,2010,2010,2010,2010,0
20231109,161900,20315740,2010,2010,2010,2010,0
20231109,161800,20315740,2010,2010,2010,2010,0
20231109,161700,20315740,2010,2010,2010,2010,0
20231109,161600,20315740,2010,2010,2010,2010,0
20231109,161500,20315740,2010,2010,2010,2010,0
20231109,161400,20315740,2010,2010,2010,2010,0
20231109,161300,20315740,2010,2010,2010,2010,0
20231109,161200,20315740,2010,2010,2010,2010,0
20231109,161100,20315740,2010,2010,2010,2010,0
20231109,161000,20315740,2010,2010,2010,2010,0
20231109,160900,20315740,2010,2010,2010,2010,0
20231109,160800,20315740,2010,2010,2010,2010,0
20231109,160700,20315740,2010,2010,2010,2010,0
20231109,160600,20315740,2010,2010,2010,2010,0
20231109,160500,20315740,2010,2010,2010,2010,0
20231109,160400,20315740,2010,2010,2010,2010,0
20231109,160300,20315740,2010,2010,2010,2010,0
20231109,160200,20315740,2010,2010,2010,2010,0
20231109,160100,20315740,2010,2010,2010,2010,0
20231109,160000,20315740,2010,2010,2010,2010,0
20231109,155900,20315740,2010,2010,2010,2010,0
20231109,155800,20315740,2010,2010,2010,2010,0
20231109,155700,20315740,2010,2010,2010,2010,0
20231109,155600,20315740,2010,2010,2010,2010,0
20231109,155500,20315740,2010,2010,2010,2010,0
20231109,155400,20315740,2010,2010,2010,2010,0
20231109,155300,20315740,2010,2010,2010,2010,0
20231109,155200,20315740,2010,2010,2010,2010,0
20231109,155100,20315740,2010,2010,2010,2010,150
20231109,155000,20315740,2010,2010,2010,2010,0
20231109,154900,20315740,2010,2010,2010,2010,0
20231109,154800,20315740,2010,2010,2010,2010,0
20231109,154700,20315740,2010,2010,2010,2010,0
20231109,154600,20315740,2010,2010,2010,2010,0
20231109,154500,20315740,2010,2010,2010,2010,0
20231109,154400,20315740,2010,2010,2010,2010,0
20231109,154300,20315740,2010,2010,2010,2010,0
20231109,154200,20315740,2010,2010,2010,2010,0
20231109,154100,20315740,2010,2010,2010,2010,0
20231109,154000,20315740,2010,2010,2010,2010,0
20231109,153900,20315740,2010,2010,2010,2010,0
20231109,153800,20315740,2010,2010,2010,2010,0
20231109,153700,20315740,2010,2010,2010,2010,0
20231109,153600,20315740,2010,2010,2010,2010,0
20231109,153500,20315740,2010,2010,2010,2010,0
20231109,153400,20315740,2010,2010,2010,2010,0
20231109,153300,20315740,2010,2010,2010,2010,0
20231109,153200,20315740,2010,2010,2010,2010,0
20231109,153100,20315740,2010,2010,2010,2010,0
20231109,153000,20315740,2010,2010,2010,2010,150
20231109,152900,20014240,2010,2010,2010,2010,0
20231109,152800,20014240,2010,2010,2010,2010,0
20231109,152700,20014240,2010,2010,2010,2010,0
20231109,152600,20014240,2010,2010,2010,2010,0
20231109,152500,20014240,2010,2010,2010,2010,0
20231109,152400,20014240,2010,2010,2010,2010,0
20231109,152300,20014240,2010,2010,2010,2010,0
20231109,152200,20014240,2010,2010,2010,2010,0
20231109,152100,20014240,2010,2010,2010,2010,0
20231109,152000,20014240,2010,2010,2010,2010,0
20231109,151900,20014240,2010,2010,2010,2010,203
20231109,151800,19606210,2015,2015,2015,2015,0
20231109,151700,19606210,2015,2015,2015,2015,0
20231109,151600,19606210,2015,2015,2015,2015,0
20231109,151500,19606210,2015,2015,2015,2015,0
20231109,151400,19606210,2015,2015,2015,2015,0
20231109,151300,19606210,2015,2015,2015,2015,0
20231109,151200,19606210,2015,2015,2015,2015,75
20231109,151100,19455085,2015,2015,2015,2015,1
20231109,151000,19453070,2015,2015,2015,2015,11
20231109,150900,19430905,2025,2025,2025,2025,0
20231109,150800,19430905,2025,2025,2025,2025,0
20231109,150700,19430905,2025,2020,2025,2020,5
20231109,150600,19420795,2015,2015,2015,2015,0
20231109,150500,19420795,2015,2015,2015,2015,0
20231109,150400,19420795,2015,2015,2015,2015,0
20231109,150300,19420795,2015,2015,2015,2015,0
20231109,150200,19420795,2015,2015,2015,2015,0
20231109,150100,19420795,2015,2015,2015,2015,0
20231109,150000,19420795,2015,2015,2015,2015,0
20231109,145900,19420795,2015,2015,2015,2015,0
20231109,145800,19420795,2015,2015,2015,2015,0
20231109,145700,19420795,2015,2015,2015,2015,0
20231109,145600,19420795,2015,2015,2015,2015,0
20231109,145500,19420795,2015,2015,2015,2015,0
20231109,145400,19420795,2015,2015,2015,2015,0
20231109,145300,19420795,2015,2015,2015,2015,0
20231109,145200,19420795,2015,2015,2015,2015,0
20231109,145100,19420795,2015,2015,2015,2015,0
20231109,145000,19420795,2015,2015,2015,2015,0
20231109,144900,19420795,2015,2015,2015,2015,0
20231109,144800,19420795,2015,2015,2015,2015,0
20231109,144700,19420795,2015,2015,2015,2015,141
20231109,144600,19136680,2025,2025,2025,2025,0
20231109,144500,19136680,2025,2025,2025,2025,0
20231109,144400,19136680,2025,2025,2025,2025,0
20231109,144300,19136680,2025,2025,2025,2025,0
20231109,144200,19136680,2025,2025,2025,2025,0
20231109,144100,19136680,2025,2025,2025,2025,0
20231109,144000,19136680,2025,2025,2025,2025,1
20231109,143900,19134655,2020,2020,2020,2020,0
20231109,143800,19134655,2020,2020,2020,2020,0
20231109,143700,19134655,2020,2020,2020,2020,0
20231109,143600,19134655,2020,2020,2020,2020,0
20231109,143500,19134655,2020,2020,2020,2020,5
20231109,143400,19124555,2030,2030,2030,2030,0
20231109,143300,19124555,2030,2030,2030,2030,0
20231109,143200,19124555,2030,2030,2030,2030,0
20231109,143100,19124555,2030,2030,2030,2030,0
20231109,143000,19124555,2030,2030,2030,2030,0
20231109,142900,19124555,2030,2030,2030,2030,0
20231109,142800,19124555,2030,2030,2030,2030,0
20231109,142700,19124555,2030,2030,2030,2030,0
20231109,142600,19124555,2030,2030,2030,2030,0
20231109,142500,19124555,2030,2030,2030,2030,0
20231109,142400,19124555,2030,2030,2030,2030,0
20231109,142300,19124555,2030,2030,2030,2030,0
20231109,142200,19124555,2030,2030,2030,2030,0
20231109,142100,19124555,2030,2030,2030,2030,0
20231109,142000,19124555,2030,2030,2030,2030,0
20231109,141900,19124555,2030,2030,2030,2030,0
20231109,141800,19124555,2030,2030,2030,2030,0
20231109,141700,19124555,2030,2030,2030,2030,0
20231109,141600,19124555,2030,2030,2030,2030,0
20231109,141500,19124555,2030,2030,2030,2030,0
20231109,141400,19124555,2030,2030,2030,2030,0
20231109,141300,19124555,2030,2030,2030,2030,0
20231109,141200,19124555,2030,2030,2030,2030,2
20231109,141100,19120495,2030,2030,2030,2030,0
20231109,141000,19120495,2030,2030,2030,2030,0
20231109,140900,19120495,2030,2030,2030,2030,0
20231109,140800,19120495,2030,2030,2030,2030,0
20231109,140700,19120495,2030,2030,2030,2030,0
20231109,140600,19120495,2030,2030,2030,2030,0
20231109,140500,19120495,2030,2030,2030,2030,0
20231109,140400,19120495,2030,2030,2030,2030,0
20231109,140300,19120495,2030,2030,2030,2030,0
20231109,140200,19120495,2030,2030,2030,2030,0
20231109,140100,19120495,2030,2030,2030,2030,0
20231109,140000,19120495,2030,2030,2030,2030,0
20231109,135900,19120495,2030,2030,2030,2030,0
20231109,135800,19120495,2030,2030,2030,2030,1
20231109,135700,19118465,2025,2025,2025,2025,0
20231109,135600,19118465,2025,2025,2025,2025,0
20231109,135500,19118465,2025,2025,2025,2025,0
20231109,135400,19118465,2025,2025,2025,2025,0
20231109,135300,19118465,2025,2025,2025,2025,0
20231109,135200,19118465,2025,2025,2025,2025,0
20231109,135100,19118465,2025,2025,2025,2025,0
20231109,135000,19118465,2025,2025,2025,2025,0
20231109,134900,19118465,2025,2025,2025,2025,0
20231109,134800,19118465,2025,2025,2025,2025,0
20231109,134700,19118465,2025,2025,2025,2025,0
20231109,134600,19118465,2025,2025,2025,2025,0
20231109,134500,19118465,2025,2025,2025,2025,0
20231109,134400,19118465,2025,2025,2025,2025,0
20231109,134300,19118465,2025,2025,2025,2025,0
20231109,134200,19118465,2025,2025,2025,2025,0
20231109,134100,19118465,2025,2025,2025,2025,0
20231109,134000,19118465,2025,2025,2025,2025,0
20231109,133900,19118465,2025,2025,2025,2025,0
20231109,133800,19118465,2025,2025,2025,2025,0
20231109,133700,19118465,2025,2025,2025,2025,0
20231109,133600,19118465,2025,2025,2025,2025,0
20231109,133500,19118465,2025,2025,2025,2025,0
20231109,133400,19118465,2025,2025,2025,2025,0
20231109,133300,19118465,2025,2025,2025,2025,0
20231109,133200,19118465,2025,2025,2025,2025,0
20231109,133100,19118465,2025,2025,2025,2025,0
20231109,133000,19118465,2025,2025,2025,2025,0
20231109,132900,19118465,2025,2025,2025,2025,0
20231109,132800,19118465,2025,2025,2025,2025,0
20231109,132700,19118465,2025,2025,2025,2025,0
20231109,132600,19118465,2025,2025,2025,2025,0
20231109,132500,19118465,2025,2025,2025,2025,0
20231109,132400,19118465,2025,2025,2025,2025,0
20231109,132300,19118465,2025,2025,2025,2025,0
20231109,132200,19118465,2025,2025,2025,2025,0
20231109,132100,19118465,2025,2025,2025,2025,0
20231109,132000,19118465,2025,2025,2025,2025,0
20231109,131900,19118465,2025,2025,2025,2025,0
20231109,131800,19118465,2025,2025,2025,2025,0
20231109,131700,19118465,2025,2025,2025,2025,438
20231109,131600,18231515,2030,2030,2030,2030,0
20231109,131500,18231515,2030,2030,2030,2030,0
20231109,131400,18231515,2030,2030,2030,2030,0
20231109,131300,18231515,2030,2030,2030,2030,0
20231109,131200,18231515,2030,2030,2030,2030,0
20231109,131100,18231515,2030,2030,2030,2030,0
20231109,131000,18231515,2030,2030,2030,2030,0
20231109,130900,18231515,2030,2030,2030,2030,0
20231109,130800,18231515,2030,2030,2030,2030,0
20231109,130700,18231515,2030,2030,2030,2030,0
20231109,130600,18231515,2030,2030,2030,2030,0
20231109,130500,18231515,2030,2030,2030,2030,0
20231109,130400,18231515,2030,2030,2030,2030,0
20231109,130300,18231515,2030,2030,2030,2030,0
20231109,130200,18231515,2030,2030,2030,2030,0
20231109,130100,18231515,2030,2030,2030,2030,0
20231109,130000,18231515,2030,2030,2030,2030,0
20231109,125900,18231515,2030,2030,2030,2030,0
20231109,125800,18231515,2030,2030,2030,2030,0
20231109,125700,18231515,2030,2030,2030,2030,0
20231109,125600,18231515,2030,2030,2030,2030,0
20231109,125500,18231515,2030,2030,2030,2030,0
20231109,125400,18231515,2030,2030,2030,2030,0
20231109,125300,18231515,2030,2030,2030,2030,0
20231109,125200,18231515,2030,2030,2030,2030,0
20231109,125100,18231515,2030,2030,2030,2030,0
20231109,125000,18231515,2030,2030,2030,2030,0
20231109,124900,18231515,2030,2025,2030,2025,176
20231109,124800,17875110,2020,2015,2020,2015,102
20231109,124700,17669075,2025,2025,2025,2025,1
20231109,124600,17667050,2020,2020,2020,2020,20
20231109,124500,17626650,2020,2020,2020,2020,0
20231109,124400,17626650,2020,2020,2020,2020,0
20231109,124300,17626650,2020,2020,2020,2020,0
20231109,124200,17626650,2020,2020,2020,2020,0
20231109,124100,17626650,2020,2020,2020,2020,0
20231109,124000,17626650,2020,2020,2020,2020,0
20231109,123900,17626650,2020,2020,2020,2020,2
20231109,123800,17622610,2025,2025,2025,2025,0
20231109,123700,17622610,2025,2025,2025,2025,0
20231109,123600,17622610,2025,2025,2025,2025,0
20231109,123500,17622610,2025,2025,2025,2025,0
20231109,123400,17622610,2025,2025,2025,2025,0
20231109,123300,17622610,2025,2025,2025,2025,0
20231109,123200,17622610,2025,2025,2025,2025,0
20231109,123100,17622610,2025,2025,2025,2025,0
20231109,123000,17622610,2025,2025,2025,2025,0
20231109,122900,17622610,2025,2025,2025,2025,0
20231109,122800,17622610,2025,2025,2025,2025,0
20231109,122700,17622610,2025,2025,2025,2025,0
20231109,122600,17622610,2025,2025,2025,2025,0
20231109,122500,17622610,2025,2025,2025,2025,0
20231109,122400,17622610,2025,2025,2025,2025,0
20231109,122300,17622610,2025,2025,2025,2025,0
20231109,122200,17622610,2025,2025,2025,2025,0
20231109,122100,17622610,2025,2025,2025,2025,0
20231109,122000,17622610,2025,2025,2025,2025,0
20231109,121900,17622610,2025,2025,2025,2025,0
20231109,121800,17622610,2025,2025,2025,2025,0
20231109,121700,17622610,2025,2025,2025,2025,0
20231109,121600,17622610,2025,2025,2025,2025,0
20231109,121500,17622610,2025,2025,2025,2025,0
20231109,121400,17622610,2025,2025,2025,2025,0
20231109,121300,17622610,2025,2025,2025,2025,0
20231109,121200,17622610,2025,2025,2025,2025,0
20231109,121100,17622610,2025,2025,2025,2025,0
20231109,121000,17622610,2025,2025,2025,2025,0
20231109,120900,17622610,2025,2025,2025,2025,0
20231109,120800,17622610,2025,2025,2025,2025,0
20231109,120700,17622610,2025,2025,2025,2025,0
20231109,120600,17622610,2025,2025,2025,2025,0
20231109,120500,17622610,2025,2025,2025,2025,0
20231109,120400,17622610,2025,2025,2025,2025,0
20231109,120300,17622610,2025,2025,2025,2025,0
20231109,120200,17622610,2025,2025,2025,2025,1
20231109,120100,17620585,2035,2035,2035,2035,0
20231109,120000,17620585,2035,2035,2035,2035,0
20231109,115900,17620585,2035,2035,2035,2035,0
20231109,115800,17620585,2035,2035,2035,2035,0
20231109,115700,17620585,2035,2035,2035,2035,0
20231109,115600,17620585,2035,2035,2035,2035,0
20231109,115500,17620585,2035,2035,2035,2035,0
20231109,115400,17620585,2035,2035,2035,2035,0
20231109,115300,17620585,2035,2035,2035,2035,0
20231109,115200,17620585,2035,2035,2035,2035,0
20231109,115100,17620585,2035,2035,2035,2035,0
20231109,115000,17620585,2035,2035,2035,2035,0
20231109,114900,17620585,2035,2035,2035,2035,0
20231109,114800,17620585,2035,2035,2035,2035,0
20231109,114700,17620585,2035,2035,2035,2035,0
20231109,114600,17620585,2035,2035,2035,2035,0
20231109,114500,17620585,2035,2035,2035,2035,0
20231109,114400,17620585,2035,2035,2035,2035,0
20231109,114300,17620585,2035,2035,2035,2035,0
20231109,114200,17620585,2035,2035,2035,2035,0
20231109,114100,17620585,2035,2035,2035,2035,0
20231109,114000,17620585,2035,2035,2035,2035,0
20231109,113900,17620585,2035,2035,2035,2035,0
20231109,113800,17620585,2035,2035,2035,2035,0
20231109,113700,17620585,2035,2035,2035,2035,0
20231109,113600,17620585,2035,2035,2035,2035,0
20231109,113500,17620585,2035,2035,2035,2035,0
20231109,113400,17620585,2035,2035,2035,2035,0
20231109,113300,17620585,2035,2035,2035,2035,0
20231109,113200,17620585,2035,2035,2035,2035,0
20231109,113100,17620585,2035,2035,2035,2035,0
20231109,113000,17620585,2035,2035,2035,2035,0
20231109,112900,17620585,2035,2035,2035,2035,0
20231109,112800,17620585,2035,2035,2035,2035,0
20231109,112700,17620585,2035,2035,2035,2035,0
20231109,112600,17620585,2035,2035,2035,2035,0
20231109,112500,17620585,2035,2035,2035,2035,0
20231109,112400,17620585,2035,2035,2035,2035,0
20231109,112300,17620585,2035,2035,2035,2035,0
20231109,112200,17620585,2035,2035,2035,2035,0
20231109,112100,17620585,2035,2035,2035,2035,0
20231109,112000,17620585,2035,2035,2035,2035,0
20231109,111900,17620585,2035,2035,2035,2035,0
20231109,111800,17620585,2035,2035,2035,2035,0
20231109,111700,17620585,2035,2035,2035,2035,0
20231109,111600,17620585,2035,2035,2035,2035,0
20231109,111500,17620585,2035,2035,2035,2035,0
20231109,111400,17620585,2035,2035,2035,2035,1
20231109,111300,17618550,2020,2020,2020,2020,0
20231109,111200,17618550,2020,2020,2020,2020,0
20231109,111100,17618550,2020,2020,2020,2020,0
20231109,111000,17618550,2020,2020,2020,2020,0
20231109,110900,17618550,2020,2020,2020,2020,0
20231109,110800,17618550,2020,2020,2020,2020,0
20231109,110700,17618550,2020,2020,2020,2020,0
20231109,110600,17618550,2020,2020,2020,2020,0
20231109,110500,17618550,2020,2020,2020,2020,0
20231109,110400,17618550,2020,2020,2020,2020,0
20231109,110300,17618550,2020,2020,2020,2020,0
20231109,110200,17618550,2020,2020,2020,2020,0
20231109,110100,17618550,2020,2020,2020,2020,0
20231109,110000,17618550,2020,2020,2020,2020,0
20231109,105900,17618550,2020,2020,2020,2020,0
20231109,105800,17618550,2020,2020,2020,2020,0
20231109,105700,17618550,2020,2020,2020,2020,0
20231109,105600,17618550,2020,2020,2020,2020,0
20231109,105500,17618550,2020,2020,2020,2020,0
20231109,105400,17618550,2020,2020,2020,2020,0
20231109,105300,17618550,2020,2020,2020,2020,0
20231109,105200,17618550,2020,2020,2020,2020,0
20231109,105100,17618550,2020,2020,2020,2020,0
20231109,105000,17618550,2020,2020,2020,2020,0
20231109,104900,17618550,2020,2020,2020,2020,0
20231109,104800,17618550,2020,2020,2020,2020,1
20231109,104700,17616530,2040,2040,2040,2040,0
20231109,104600,17616530,2040,2040,2040,2040,0
20231109,104500,17616530,2040,2040,2040,2040,0
20231109,104400,17616530,2040,2040,2040,2040,0
20231109,104300,17616530,2040,2040,2040,2040,0
20231109,104200,17616530,2040,2040,2040,2040,0
20231109,104100,17616530,2040,2040,2040,2040,0
20231109,104000,17616530,2040,2040,2040,2040,0
20231109,103900,17616530,2040,2040,2040,2040,0
20231109,103800,17616530,2040,2040,2040,2040,0
20231109,103700,17616530,2040,2040,2040,2040,0
20231109,103600,17616530,2040,2040,2040,2040,0
20231109,103500,17616530,2040,2040,2040,2040,0
20231109,103400,17616530,2040,2040,2040,2040,0
20231109,103300,17616530,2040,2040,2040,2040,0
20231109,103200,17616530,2040,2040,2040,2040,0
20231109,103100,17616530,2040,2040,2040,2040,0
20231109,103000,17616530,2040,2040,2040,2040,0
20231109,102900,17616530,2040,2040,2040,2040,0
20231109,102800,17616530,2040,2040,2040,2040,0
20231109,102700,17616530,2040,2040,2040,2040,0
20231109,102600,17616530,2040,2040,2040,2040,0
20231109,102500,17616530,2040,2040,2040,2040,0
20231109,102400,17616530,2040,2040,2040,2040,0
20231109,102300,17616530,2040,2040,2040,2040,0
20231109,102200,17616530,2040,2040,2040,2040,0
20231109,102100,17616530,2040,2040,2040,2040,0
20231109,102000,17616530,2040,2040,2040,2040,0
20231109,101900,17616530,2040,2025,2040,2025,80
20231109,101800,17454220,2020,2020,2020,2020,0
20231109,101700,17454220,2020,2020,2020,2020,0
20231109,101600,17454220,2020,2020,2020,2020,0
20231109,101500,17454220,2020,2020,2020,2020,0
20231109,101400,17454220,2020,2020,2020,2020,0
20231109,101300,17454220,2020,2020,2020,2020,0
20231109,101200,17454220,2020,2020,2020,2020,0
20231109,101100,17454220,2020,2020,2020,2020,0
20231109,101000,17454220,2020,2020,2020,2020,0
20231109,100900,17454220,2020,2020,2020,2020,0
20231109,100800,17454220,2020,2020,2020,2020,0
20231109,100700,17454220,2020,2020,2020,2020,0
20231109,100600,17454220,2020,2020,2020,2020,0
20231109,100500,17454220,2020,2020,2020,2020,0
20231109,100400,17454220,2020,2020,2020,2020,0
20231109,100300,17454220,2020,2020,2020,2020,0
20231109,100200,17454220,2020,2020,2020,2020,0
20231109,100100,17454220,2020,2020,2020,2020,0
20231109,100000,17454220,2020,2020,2020,2020,0
20231109,095900,17454220,2020,2020,2020,2020,0
20231109,095800,17454220,2020,2020,2020,2020,500
20231109,095700,16444220,2040,2040,2040,2040,0
20231109,095600,16444220,2040,2040,2040,2040,0
20231109,095500,16444220,2040,2040,2040,2040,0
20231109,095400,16444220,2040,2040,2040,2040,0
20231109,095300,16444220,2040,2040,2040,2040,0
20231109,095200,16444220,2040,2040,2040,2040,0
20231109,095100,16444220,2040,2040,2040,2040,0
20231109,095000,16444220,2040,2040,2040,2040,0
20231109,094900,16444220,2040,2040,2040,2040,0
20231109,094800,16444220,2040,2040,2040,2040,0
20231109,094700,16444220,2040,2040,2040,2040,0
20231109,094600,16444220,2040,2040,2040,2040,0
20231109,094500,16444220,2040,2040,2040,2040,0
20231109,094400,16444220,2040,2040,2040,2040,0
20231109,094300,16444220,2040,2040,2040,2040,0
20231109,094200,16444220,2040,2040,2040,2040,0
20231109,094100,16444220,2040,2040,2040,2040,0
20231109,094000,16444220,2040,2040,2040,2040,0
20231109,093900,16444220,2040,2040,2040,2040,0
20231109,093800,16444220,2040,2040,2040,2035,126
20231109,093700,16187185,2040,2040,2040,2040,0
20231109,093600,16187185,2040,2040,2040,2040,0
20231109,093500,16187185,2040,2040,2040,2040,0
20231109,093400,16187185,2040,2040,2040,2040,0
20231109,093300,16187185,2040,2040,2040,2040,0
20231109,093200,16187185,2040,2040,2040,2040,0
20231109,093100,16187185,2040,2040,2040,2040,0
20231109,093000,16187185,2040,2040,2040,2040,0
20231109,092900,16187185,2040,2040,2040,2040,0
20231109,092800,16187185,2040,2040,2040,2040,0
20231109,092700,16187185,2040,2040,2040,2040,0
20231109,092600,16187185,2040,2040,2040,2040,0
20231109,092500,16187185,2040,2040,2040,2040,0
20231109,092400,16187185,2040,2040,2040,2040,0
20231109,092300,16187185,2040,2040,2040,2040,0
20231109,092200,16187185,2040,2040,2040,2040,1
20231109,092100,16185145,2020,2020,2020,2020,0
20231109,092000,16185145,2020,2020,2020,2020,0
20231109,091900,16185145,2020,2020,2020,2020,0
20231109,091800,16185145,2020,2020,2020,2020,0
20231109,091700,16185145,2020,2020,2020,2020,0
20231109,091600,16185145,2020,2020,2020,2020,0
20231109,091500,16185145,2020,2020,2020,2020,2300
20231109,091400,11539145,2040,2040,2040,2040,0
20231109,091300,11539145,2040,2040,2040,2040,0
20231109,091200,11539145,2040,2040,2040,2040,1
20231109,091100,11537105,2030,2030,2030,2030,0
20231109,091000,11537105,2030,2030,2030,2030,4
20231109,090900,11528985,2050,2050,2050,2050,1
20231109,090800,11526935,2020,2020,2020,2020,0
20231109,090700,11526935,2020,2020,2020,2020,0
20231109,090600,11526935,2020,2030,2030,2020,5000
20231109,090500,1419300,2030,2030,2030,2030,5
20231109,090400,1409150,2055,2055,2055,2055,0
20231109,090300,1409150,2055,2055,2055,2055,0
20231109,090200,1409150,2055,2055,2055,2055,0
20231109,090100,1409150,2055,2045,2055,2045,290
20231109,090000,816060,2030,2030,2030,2030,402