KissMeData/123570/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,201400,28151575,2890,2890,2890,2890,359
20231109,201300,28151575,2890,2890,2890,2890,0
20231109,201200,28151575,2890,2890,2890,2890,0
20231109,201100,28151575,2890,2890,2890,2890,0
20231109,201000,28151575,2890,2890,2890,2890,0
20231109,200900,28151575,2890,2890,2890,2890,0
20231109,200800,28151575,2890,2890,2890,2890,0
20231109,200700,28151575,2890,2890,2890,2890,0
20231109,200600,28151575,2890,2890,2890,2890,0
20231109,200500,28151575,2890,2890,2890,2890,0
20231109,200400,28151575,2890,2890,2890,2890,0
20231109,200300,28151575,2890,2890,2890,2890,0
20231109,200200,28151575,2890,2890,2890,2890,0
20231109,200100,28151575,2890,2890,2890,2890,0
20231109,200000,28151575,2890,2890,2890,2890,0
20231109,195900,28151575,2890,2890,2890,2890,0
20231109,195800,28151575,2890,2890,2890,2890,0
20231109,195700,28151575,2890,2890,2890,2890,0
20231109,195600,28151575,2890,2890,2890,2890,0
20231109,195500,28151575,2890,2890,2890,2890,0
20231109,195400,28151575,2890,2890,2890,2890,0
20231109,195300,28151575,2890,2890,2890,2890,0
20231109,195200,28151575,2890,2890,2890,2890,0
20231109,195100,28151575,2890,2890,2890,2890,0
20231109,195000,28151575,2890,2890,2890,2890,0
20231109,194900,28151575,2890,2890,2890,2890,0
20231109,194800,28151575,2890,2890,2890,2890,0
20231109,194700,28151575,2890,2890,2890,2890,0
20231109,194600,28151575,2890,2890,2890,2890,0
20231109,194500,28151575,2890,2890,2890,2890,0
20231109,194400,28151575,2890,2890,2890,2890,359
20231109,194300,28151575,2890,2890,2890,2890,0
20231109,194200,28151575,2890,2890,2890,2890,0
20231109,194100,28151575,2890,2890,2890,2890,0
20231109,194000,28151575,2890,2890,2890,2890,0
20231109,193900,28151575,2890,2890,2890,2890,0
20231109,193800,28151575,2890,2890,2890,2890,0
20231109,193700,28151575,2890,2890,2890,2890,0
20231109,193600,28151575,2890,2890,2890,2890,0
20231109,193500,28151575,2890,2890,2890,2890,0
20231109,193400,28151575,2890,2890,2890,2890,0
20231109,193300,28151575,2890,2890,2890,2890,0
20231109,193200,28151575,2890,2890,2890,2890,0
20231109,193100,28151575,2890,2890,2890,2890,0
20231109,193000,28151575,2890,2890,2890,2890,0
20231109,192900,28151575,2890,2890,2890,2890,0
20231109,192800,28151575,2890,2890,2890,2890,0
20231109,192700,28151575,2890,2890,2890,2890,0
20231109,192600,28151575,2890,2890,2890,2890,0
20231109,192500,28151575,2890,2890,2890,2890,0
20231109,192400,28151575,2890,2890,2890,2890,0
20231109,192300,28151575,2890,2890,2890,2890,0
20231109,192200,28151575,2890,2890,2890,2890,0
20231109,192100,28151575,2890,2890,2890,2890,0
20231109,192000,28151575,2890,2890,2890,2890,0
20231109,191900,28151575,2890,2890,2890,2890,0
20231109,191800,28151575,2890,2890,2890,2890,0
20231109,191700,28151575,2890,2890,2890,2890,0
20231109,191600,28151575,2890,2890,2890,2890,0
20231109,191500,28151575,2890,2890,2890,2890,0
20231109,191400,28151575,2890,2890,2890,2890,359
20231109,191300,28151575,2890,2890,2890,2890,0
20231109,191200,28151575,2890,2890,2890,2890,0
20231109,191100,28151575,2890,2890,2890,2890,0
20231109,191000,28151575,2890,2890,2890,2890,0
20231109,190900,28151575,2890,2890,2890,2890,0
20231109,190800,28151575,2890,2890,2890,2890,0
20231109,190700,28151575,2890,2890,2890,2890,0
20231109,190600,28151575,2890,2890,2890,2890,0
20231109,190500,28151575,2890,2890,2890,2890,0
20231109,190400,28151575,2890,2890,2890,2890,0
20231109,190300,28151575,2890,2890,2890,2890,0
20231109,190200,28151575,2890,2890,2890,2890,0
20231109,190100,28151575,2890,2890,2890,2890,0
20231109,190000,28151575,2890,2890,2890,2890,0
20231109,185900,28151575,2890,2890,2890,2890,0
20231109,185800,28151575,2890,2890,2890,2890,0
20231109,185700,28151575,2890,2890,2890,2890,0
20231109,185600,28151575,2890,2890,2890,2890,0
20231109,185500,28151575,2890,2890,2890,2890,0
20231109,185400,28151575,2890,2890,2890,2890,0
20231109,185300,28151575,2890,2890,2890,2890,0
20231109,185200,28151575,2890,2890,2890,2890,0
20231109,185100,28151575,2890,2890,2890,2890,0
20231109,185000,28151575,2890,2890,2890,2890,0
20231109,184900,28151575,2890,2890,2890,2890,0
20231109,184800,28151575,2890,2890,2890,2890,0
20231109,184700,28151575,2890,2890,2890,2890,0
20231109,184600,28151575,2890,2890,2890,2890,0
20231109,184500,28151575,2890,2890,2890,2890,0
20231109,184400,28151575,2890,2890,2890,2890,359
20231109,184300,28151575,2890,2890,2890,2890,0
20231109,184200,28151575,2890,2890,2890,2890,0
20231109,184100,28151575,2890,2890,2890,2890,0
20231109,184000,28151575,2890,2890,2890,2890,0
20231109,183900,28151575,2890,2890,2890,2890,0
20231109,183800,28151575,2890,2890,2890,2890,0
20231109,183700,28151575,2890,2890,2890,2890,0
20231109,183600,28151575,2890,2890,2890,2890,0
20231109,183500,28151575,2890,2890,2890,2890,0
20231109,183400,28151575,2890,2890,2890,2890,0
20231109,183300,28151575,2890,2890,2890,2890,0
20231109,183200,28151575,2890,2890,2890,2890,0
20231109,183100,28151575,2890,2890,2890,2890,0
20231109,183000,28151575,2890,2890,2890,2890,0
20231109,182900,28151575,2890,2890,2890,2890,0
20231109,182800,28151575,2890,2890,2890,2890,0
20231109,182700,28151575,2890,2890,2890,2890,0
20231109,182600,28151575,2890,2890,2890,2890,0
20231109,182500,28151575,2890,2890,2890,2890,0
20231109,182400,28151575,2890,2890,2890,2890,0
20231109,182300,28151575,2890,2890,2890,2890,0
20231109,182200,28151575,2890,2890,2890,2890,0
20231109,182100,28151575,2890,2890,2890,2890,0
20231109,182000,28151575,2890,2890,2890,2890,0
20231109,181900,28151575,2890,2890,2890,2890,0
20231109,181800,28151575,2890,2890,2890,2890,0
20231109,181700,28151575,2890,2890,2890,2890,0
20231109,181600,28151575,2890,2890,2890,2890,0
20231109,181500,28151575,2890,2890,2890,2890,0
20231109,181400,28151575,2890,2890,2890,2890,359
20231109,181300,28151575,2890,2890,2890,2890,0
20231109,181200,28151575,2890,2890,2890,2890,0
20231109,181100,28151575,2890,2890,2890,2890,0
20231109,181000,28151575,2890,2890,2890,2890,0
20231109,180900,28151575,2890,2890,2890,2890,0
20231109,180800,28151575,2890,2890,2890,2890,0
20231109,180700,28151575,2890,2890,2890,2890,0
20231109,180600,28151575,2890,2890,2890,2890,0
20231109,180500,28151575,2890,2890,2890,2890,0
20231109,180400,28151575,2890,2890,2890,2890,0
20231109,180300,28151575,2890,2890,2890,2890,0
20231109,180200,28151575,2890,2890,2890,2890,0
20231109,180100,28151575,2890,2890,2890,2890,0
20231109,180000,28151575,2890,2890,2890,2890,0
20231109,175900,28151575,2890,2890,2890,2890,0
20231109,175800,28151575,2890,2890,2890,2890,0
20231109,175700,28151575,2890,2890,2890,2890,0
20231109,175600,28151575,2890,2890,2890,2890,0
20231109,175500,28151575,2890,2890,2890,2890,0
20231109,175400,28151575,2890,2890,2890,2890,0
20231109,175300,28151575,2890,2890,2890,2890,0
20231109,175200,28151575,2890,2890,2890,2890,0
20231109,175100,28151575,2890,2890,2890,2890,0
20231109,175000,28151575,2890,2890,2890,2890,0
20231109,174900,28151575,2890,2890,2890,2890,0
20231109,174800,28151575,2890,2890,2890,2890,0
20231109,174700,28151575,2890,2890,2890,2890,0
20231109,174600,28151575,2890,2890,2890,2890,0
20231109,174500,28151575,2890,2890,2890,2890,0
20231109,174400,28151575,2890,2890,2890,2890,359
20231109,174300,28151575,2890,2890,2890,2890,0
20231109,174200,28151575,2890,2890,2890,2890,0
20231109,174100,28151575,2890,2890,2890,2890,0
20231109,174000,28151575,2890,2890,2890,2890,0
20231109,173900,28151575,2890,2890,2890,2890,0
20231109,173800,28151575,2890,2890,2890,2890,0
20231109,173700,28151575,2890,2890,2890,2890,0
20231109,173600,28151575,2890,2890,2890,2890,0
20231109,173500,28151575,2890,2890,2890,2890,0
20231109,173400,28151575,2890,2890,2890,2890,0
20231109,173300,28151575,2890,2890,2890,2890,0
20231109,173200,28151575,2890,2890,2890,2890,0
20231109,173100,28151575,2890,2890,2890,2890,0
20231109,173000,28151575,2890,2890,2890,2890,0
20231109,172900,28151575,2890,2890,2890,2890,0
20231109,172800,28151575,2890,2890,2890,2890,0
20231109,172700,28151575,2890,2890,2890,2890,0
20231109,172600,28151575,2890,2890,2890,2890,0
20231109,172500,28151575,2890,2890,2890,2890,0
20231109,172400,28151575,2890,2890,2890,2890,0
20231109,172300,28151575,2890,2890,2890,2890,0
20231109,172200,28151575,2890,2890,2890,2890,0
20231109,172100,28151575,2890,2890,2890,2890,0
20231109,172000,28151575,2890,2890,2890,2890,0
20231109,171900,28151575,2890,2890,2890,2890,0
20231109,171800,28151575,2890,2890,2890,2890,0
20231109,171700,28151575,2890,2890,2890,2890,0
20231109,171600,28151575,2890,2890,2890,2890,0
20231109,171500,28151575,2890,2890,2890,2890,0
20231109,171400,28151575,2890,2890,2890,2890,359
20231109,171300,28151575,2890,2890,2890,2890,0
20231109,171200,28151575,2890,2890,2890,2890,0
20231109,171100,28151575,2890,2890,2890,2890,0
20231109,171000,28151575,2890,2890,2890,2890,0
20231109,170900,28151575,2890,2890,2890,2890,0
20231109,170800,28151575,2890,2890,2890,2890,0
20231109,170700,28151575,2890,2890,2890,2890,0
20231109,170600,28151575,2890,2890,2890,2890,0
20231109,170500,28151575,2890,2890,2890,2890,0
20231109,170400,28151575,2890,2890,2890,2890,0
20231109,170300,28151575,2890,2890,2890,2890,0
20231109,170200,28151575,2890,2890,2890,2890,0
20231109,170100,28151575,2890,2890,2890,2890,0
20231109,170000,28151575,2890,2890,2890,2890,0
20231109,165900,28151575,2890,2890,2890,2890,0
20231109,165800,28151575,2890,2890,2890,2890,0
20231109,165700,28151575,2890,2890,2890,2890,0
20231109,165600,28151575,2890,2890,2890,2890,0
20231109,165500,28151575,2890,2890,2890,2890,0
20231109,165400,28151575,2890,2890,2890,2890,0
20231109,165300,28151575,2890,2890,2890,2890,0
20231109,165200,28151575,2890,2890,2890,2890,0
20231109,165100,28151575,2890,2890,2890,2890,0
20231109,165000,28151575,2890,2890,2890,2890,0
20231109,164900,28151575,2890,2890,2890,2890,0
20231109,164800,28151575,2890,2890,2890,2890,0
20231109,164700,28151575,2890,2890,2890,2890,0
20231109,164600,28151575,2890,2890,2890,2890,0
20231109,164500,28151575,2890,2890,2890,2890,0
20231109,164400,28151575,2890,2890,2890,2890,359
20231109,164300,28151575,2890,2890,2890,2890,0
20231109,164200,28151575,2890,2890,2890,2890,0
20231109,164100,28151575,2890,2890,2890,2890,0
20231109,164000,28151575,2890,2890,2890,2890,0
20231109,163900,28151575,2890,2890,2890,2890,0
20231109,163800,28151575,2890,2890,2890,2890,0
20231109,163700,28151575,2890,2890,2890,2890,0
20231109,163600,28151575,2890,2890,2890,2890,0
20231109,163500,28151575,2890,2890,2890,2890,0
20231109,163400,28151575,2890,2890,2890,2890,0
20231109,163300,28151575,2890,2890,2890,2890,0
20231109,163200,28151575,2890,2890,2890,2890,0
20231109,163100,28151575,2890,2890,2890,2890,0
20231109,163000,28151575,2890,2890,2890,2890,0
20231109,162900,28151575,2890,2890,2890,2890,0
20231109,162800,28151575,2890,2890,2890,2890,0
20231109,162700,28151575,2890,2890,2890,2890,0
20231109,162600,28151575,2890,2890,2890,2890,0
20231109,162500,28151575,2890,2890,2890,2890,0
20231109,162400,28151575,2890,2890,2890,2890,0
20231109,162300,28151575,2890,2890,2890,2890,0
20231109,162200,28151575,2890,2890,2890,2890,0
20231109,162100,28151575,2890,2890,2890,2890,0
20231109,162000,28151575,2890,2890,2890,2890,0
20231109,161900,28151575,2890,2890,2890,2890,0
20231109,161800,28151575,2890,2890,2890,2890,0
20231109,161700,28151575,2890,2890,2890,2890,0
20231109,161600,28151575,2890,2890,2890,2890,0
20231109,161500,28151575,2890,2890,2890,2890,0
20231109,161400,28151575,2890,2890,2890,2890,359
20231109,161300,28151575,2890,2890,2890,2890,0
20231109,161200,28151575,2890,2890,2890,2890,0
20231109,161100,28151575,2890,2890,2890,2890,0
20231109,161000,28151575,2890,2890,2890,2890,0
20231109,160900,28151575,2890,2890,2890,2890,0
20231109,160800,28151575,2890,2890,2890,2890,0
20231109,160700,28151575,2890,2890,2890,2890,0
20231109,160600,28151575,2890,2890,2890,2890,0
20231109,160500,28151575,2890,2890,2890,2890,0
20231109,160400,28151575,2890,2890,2890,2890,0
20231109,160300,28151575,2890,2890,2890,2890,0
20231109,160200,28151575,2890,2890,2890,2890,0
20231109,160100,28151575,2890,2890,2890,2890,0
20231109,160000,28151575,2890,2890,2890,2890,0
20231109,155900,28151575,2890,2890,2890,2890,0
20231109,155800,28151575,2890,2890,2890,2890,0
20231109,155700,28151575,2890,2890,2890,2890,0
20231109,155600,28151575,2890,2890,2890,2890,0
20231109,155500,28151575,2890,2890,2890,2890,0
20231109,155400,28151575,2890,2890,2890,2890,0
20231109,155300,28151575,2890,2890,2890,2890,0
20231109,155200,28151575,2890,2890,2890,2890,0
20231109,155100,28151575,2890,2890,2890,2890,0
20231109,155000,28151575,2890,2890,2890,2890,0
20231109,154900,28151575,2890,2890,2890,2890,0
20231109,154800,28151575,2890,2890,2890,2890,0
20231109,154700,28151575,2890,2890,2890,2890,0
20231109,154600,28151575,2890,2890,2890,2890,0
20231109,154500,28151575,2890,2890,2890,2890,0
20231109,154400,28151575,2890,2890,2890,2890,359
20231109,154300,28151575,2890,2890,2890,2890,0
20231109,154200,28151575,2890,2890,2890,2890,0
20231109,154100,28151575,2890,2890,2890,2890,0
20231109,154000,28151575,2890,2890,2890,2890,0
20231109,153900,28151575,2890,2890,2890,2890,0
20231109,153800,28151575,2890,2890,2890,2890,0
20231109,153700,28151575,2890,2890,2890,2890,0
20231109,153600,28151575,2890,2890,2890,2890,0
20231109,153500,28151575,2890,2890,2890,2890,0
20231109,153400,28151575,2890,2890,2890,2890,0
20231109,153300,28151575,2890,2890,2890,2890,0
20231109,153200,28151575,2890,2890,2890,2890,0
20231109,153100,28151575,2890,2890,2890,2890,0
20231109,153000,28151575,2890,2890,2890,2890,359
20231109,152900,27114065,2880,2880,2880,2880,0
20231109,152800,27114065,2880,2880,2880,2880,0
20231109,152700,27114065,2880,2880,2880,2880,0
20231109,152600,27114065,2880,2880,2880,2880,0
20231109,152500,27114065,2880,2880,2880,2880,0
20231109,152400,27114065,2880,2880,2880,2880,0
20231109,152300,27114065,2880,2880,2880,2880,0
20231109,152200,27114065,2880,2880,2880,2880,0
20231109,152100,27114065,2880,2880,2880,2880,0
20231109,152000,27114065,2880,2880,2880,2880,0
20231109,151900,27114065,2880,2880,2880,2880,0
20231109,151800,27114065,2880,2880,2880,2880,0
20231109,151700,27114065,2880,2880,2880,2880,1
20231109,151600,27111185,2880,2880,2880,2880,0
20231109,151500,27111185,2880,2880,2880,2880,0
20231109,151400,27111185,2880,2880,2880,2880,0
20231109,151300,27111185,2880,2880,2880,2880,0
20231109,151200,27111185,2880,2880,2880,2880,0
20231109,151100,27111185,2880,2880,2880,2880,260
20231109,151000,26362385,2880,2880,2880,2880,0
20231109,150900,26362385,2880,2880,2880,2880,0
20231109,150800,26362385,2880,2880,2880,2880,0
20231109,150700,26362385,2880,2880,2880,2880,0
20231109,150600,26362385,2880,2880,2880,2880,0
20231109,150500,26362385,2880,2885,2885,2880,14
20231109,150400,26322045,2875,2875,2875,2875,250
20231109,150300,25603295,2885,2885,2885,2885,0
20231109,150200,25603295,2885,2885,2885,2885,0
20231109,150100,25603295,2885,2885,2885,2885,0
20231109,150000,25603295,2885,2885,2885,2885,0
20231109,145900,25603295,2885,2885,2885,2885,1
20231109,145800,25600410,2880,2880,2880,2880,0
20231109,145700,25600410,2880,2880,2880,2880,0
20231109,145600,25600410,2880,2875,2880,2875,200
20231109,145500,25024660,2880,2880,2880,2880,2
20231109,145400,25018900,2875,2875,2875,2875,0
20231109,145300,25018900,2875,2875,2875,2875,0
20231109,145200,25018900,2875,2875,2875,2875,0
20231109,145100,25018900,2875,2875,2875,2875,1
20231109,145000,25016025,2880,2880,2880,2880,0
20231109,144900,25016025,2880,2880,2880,2880,2
20231109,144800,25010265,2880,2880,2880,2880,0
20231109,144700,25010265,2880,2880,2880,2880,10
20231109,144600,24981465,2880,2880,2880,2880,0
20231109,144500,24981465,2880,2880,2880,2880,0
20231109,144400,24981465,2880,2880,2880,2880,5
20231109,144300,24967065,2880,2880,2880,2880,20
20231109,144200,24909465,2875,2875,2875,2875,0
20231109,144100,24909465,2875,2875,2875,2875,0
20231109,144000,24909465,2875,2875,2875,2875,0
20231109,143900,24909465,2875,2875,2875,2875,1
20231109,143800,24906590,2875,2875,2875,2875,2
20231109,143700,24900840,2875,2875,2875,2875,0
20231109,143600,24900840,2875,2875,2875,2875,0
20231109,143500,24900840,2875,2875,2875,2875,0
20231109,143400,24900840,2875,2875,2875,2875,0
20231109,143300,24900840,2875,2875,2875,2875,0
20231109,143200,24900840,2875,2875,2875,2875,0
20231109,143100,24900840,2875,2875,2875,2875,0
20231109,143000,24900840,2875,2875,2875,2875,0
20231109,142900,24900840,2875,2875,2875,2875,0
20231109,142800,24900840,2875,2875,2875,2875,0
20231109,142700,24900840,2875,2875,2875,2875,0
20231109,142600,24900840,2875,2875,2875,2875,0
20231109,142500,24900840,2875,2875,2875,2875,0
20231109,142400,24900840,2875,2875,2875,2875,0
20231109,142300,24900840,2875,2875,2875,2875,0
20231109,142200,24900840,2875,2875,2875,2875,0
20231109,142100,24900840,2875,2875,2875,2875,17
20231109,142000,24851965,2875,2875,2875,2875,0
20231109,141900,24851965,2875,2875,2875,2875,0
20231109,141800,24851965,2875,2875,2875,2875,0
20231109,141700,24851965,2875,2875,2875,2875,0
20231109,141600,24851965,2875,2875,2875,2875,0
20231109,141500,24851965,2875,2875,2875,2875,0
20231109,141400,24851965,2875,2875,2875,2875,0
20231109,141300,24851965,2875,2875,2875,2875,0
20231109,141200,24851965,2875,2875,2875,2875,0
20231109,141100,24851965,2875,2875,2875,2875,0
20231109,141000,24851965,2875,2875,2875,2875,0
20231109,140900,24851965,2875,2875,2875,2875,10
20231109,140800,24823215,2875,2875,2875,2875,0
20231109,140700,24823215,2875,2875,2875,2875,0
20231109,140600,24823215,2875,2875,2875,2875,0
20231109,140500,24823215,2875,2875,2875,2875,0
20231109,140400,24823215,2875,2875,2875,2875,0
20231109,140300,24823215,2875,2875,2875,2875,0
20231109,140200,24823215,2875,2875,2875,2875,0
20231109,140100,24823215,2875,2875,2875,2875,0
20231109,140000,24823215,2875,2875,2875,2875,0
20231109,135900,24823215,2875,2875,2875,2875,0
20231109,135800,24823215,2875,2875,2875,2875,0
20231109,135700,24823215,2875,2875,2875,2875,0
20231109,135600,24823215,2875,2875,2875,2875,0
20231109,135500,24823215,2875,2875,2875,2875,0
20231109,135400,24823215,2875,2875,2875,2875,0
20231109,135300,24823215,2875,2875,2875,2870,871
20231109,135200,22319355,2890,2890,2890,2890,0
20231109,135100,22319355,2890,2890,2890,2890,0
20231109,135000,22319355,2890,2890,2890,2890,0
20231109,134900,22319355,2890,2890,2890,2890,0
20231109,134800,22319355,2890,2890,2890,2890,0
20231109,134700,22319355,2890,2890,2890,2890,0
20231109,134600,22319355,2890,2890,2890,2890,0
20231109,134500,22319355,2890,2890,2890,2890,0
20231109,134400,22319355,2890,2890,2890,2890,0
20231109,134300,22319355,2890,2890,2890,2890,0
20231109,134200,22319355,2890,2880,2890,2880,21
20231109,134100,22258790,2880,2880,2880,2880,0
20231109,134000,22258790,2880,2880,2880,2880,329
20231109,133900,21311270,2880,2880,2880,2880,0
20231109,133800,21311270,2880,2880,2880,2880,0
20231109,133700,21311270,2880,2880,2880,2880,0
20231109,133600,21311270,2880,2880,2880,2880,0
20231109,133500,21311270,2880,2880,2880,2880,0
20231109,133400,21311270,2880,2880,2880,2880,0
20231109,133300,21311270,2880,2880,2880,2880,0
20231109,133200,21311270,2880,2880,2880,2880,0
20231109,133100,21311270,2880,2880,2880,2880,0
20231109,133000,21311270,2880,2880,2880,2880,0
20231109,132900,21311270,2880,2880,2880,2880,0
20231109,132800,21311270,2880,2880,2880,2880,0
20231109,132700,21311270,2880,2880,2880,2880,0
20231109,132600,21311270,2880,2880,2880,2880,0
20231109,132500,21311270,2880,2880,2880,2880,0
20231109,132400,21311270,2880,2880,2880,2880,0
20231109,132300,21311270,2880,2880,2880,2880,0
20231109,132200,21311270,2880,2880,2880,2880,0
20231109,132100,21311270,2880,2880,2880,2880,0
20231109,132000,21311270,2880,2880,2880,2880,0
20231109,131900,21311270,2880,2880,2880,2880,268
20231109,131800,20539430,2880,2880,2880,2880,2
20231109,131700,20533670,2880,2880,2880,2880,0
20231109,131600,20533670,2880,2880,2880,2880,0
20231109,131500,20533670,2880,2880,2880,2880,1
20231109,131400,20530790,2880,2880,2880,2880,0
20231109,131300,20530790,2880,2880,2880,2880,0
20231109,131200,20530790,2880,2880,2880,2880,0
20231109,131100,20530790,2880,2880,2880,2880,0
20231109,131000,20530790,2880,2880,2880,2880,0
20231109,130900,20530790,2880,2880,2880,2880,0
20231109,130800,20530790,2880,2880,2880,2880,0
20231109,130700,20530790,2880,2880,2880,2880,0
20231109,130600,20530790,2880,2880,2880,2880,0
20231109,130500,20530790,2880,2880,2880,2880,0
20231109,130400,20530790,2880,2880,2880,2880,0
20231109,130300,20530790,2880,2880,2880,2880,100
20231109,130200,20242790,2880,2880,2885,2875,391
20231109,130100,19117685,2880,2880,2880,2880,0
20231109,130000,19117685,2880,2880,2880,2880,0
20231109,125900,19117685,2880,2880,2880,2880,0
20231109,125800,19117685,2880,2880,2880,2880,0
20231109,125700,19117685,2880,2880,2880,2880,0
20231109,125600,19117685,2880,2880,2880,2880,0
20231109,125500,19117685,2880,2880,2880,2880,0
20231109,125400,19117685,2880,2880,2880,2880,0
20231109,125300,19117685,2880,2880,2880,2880,0
20231109,125200,19117685,2880,2880,2880,2880,0
20231109,125100,19117685,2880,2880,2880,2880,100
20231109,125000,18829685,2885,2885,2885,2885,0
20231109,124900,18829685,2885,2885,2885,2885,0
20231109,124800,18829685,2885,2885,2885,2885,0
20231109,124700,18829685,2885,2885,2885,2885,0
20231109,124600,18829685,2885,2885,2885,2885,0
20231109,124500,18829685,2885,2885,2885,2885,0
20231109,124400,18829685,2885,2885,2885,2885,0
20231109,124300,18829685,2885,2885,2885,2885,0
20231109,124200,18829685,2885,2885,2885,2885,1
20231109,124100,18826800,2890,2890,2890,2890,0
20231109,124000,18826800,2890,2885,2890,2885,49
20231109,123900,18685430,2885,2885,2885,2885,0
20231109,123800,18685430,2885,2885,2885,2885,0
20231109,123700,18685430,2885,2885,2885,2885,0
20231109,123600,18685430,2885,2885,2885,2885,0
20231109,123500,18685430,2885,2885,2885,2885,0
20231109,123400,18685430,2885,2885,2885,2885,0
20231109,123300,18685430,2885,2885,2885,2885,0
20231109,123200,18685430,2885,2885,2885,2885,0
20231109,123100,18685430,2885,2885,2885,2885,0
20231109,123000,18685430,2885,2885,2885,2885,0
20231109,122900,18685430,2885,2885,2885,2885,0
20231109,122800,18685430,2885,2885,2885,2885,150
20231109,122700,18252680,2890,2890,2890,2890,0
20231109,122600,18252680,2890,2890,2890,2890,0
20231109,122500,18252680,2890,2890,2890,2890,0
20231109,122400,18252680,2890,2890,2890,2890,0
20231109,122300,18252680,2890,2890,2890,2890,0
20231109,122200,18252680,2890,2890,2890,2890,0
20231109,122100,18252680,2890,2890,2890,2890,0
20231109,122000,18252680,2890,2890,2890,2890,0
20231109,121900,18252680,2890,2890,2890,2890,0
20231109,121800,18252680,2890,2890,2890,2890,0
20231109,121700,18252680,2890,2890,2890,2890,0
20231109,121600,18252680,2890,2890,2890,2890,0
20231109,121500,18252680,2890,2890,2890,2890,0
20231109,121400,18252680,2890,2890,2890,2890,0
20231109,121300,18252680,2890,2890,2890,2890,0
20231109,121200,18252680,2890,2890,2890,2890,0
20231109,121100,18252680,2890,2890,2890,2890,0
20231109,121000,18252680,2890,2890,2890,2890,0
20231109,120900,18252680,2890,2890,2890,2890,0
20231109,120800,18252680,2890,2890,2890,2890,0
20231109,120700,18252680,2890,2890,2890,2890,0
20231109,120600,18252680,2890,2890,2890,2890,0
20231109,120500,18252680,2890,2890,2890,2890,0
20231109,120400,18252680,2890,2890,2890,2890,100
20231109,120300,17963680,2880,2880,2880,2880,0
20231109,120200,17963680,2880,2880,2880,2880,0
20231109,120100,17963680,2880,2880,2880,2880,0
20231109,120000,17963680,2880,2880,2880,2880,0
20231109,115900,17963680,2880,2880,2880,2880,0
20231109,115800,17963680,2880,2880,2880,2880,0
20231109,115700,17963680,2880,2880,2880,2880,0
20231109,115600,17963680,2880,2880,2880,2880,0
20231109,115500,17963680,2880,2880,2880,2880,0
20231109,115400,17963680,2880,2880,2880,2880,500
20231109,115300,16523680,2880,2880,2880,2880,5
20231109,115200,16509280,2890,2890,2890,2890,5
20231109,115100,16494830,2890,2890,2890,2890,104
20231109,115000,16194270,2890,2890,2890,2890,0
20231109,114900,16194270,2890,2890,2890,2890,0
20231109,114800,16194270,2890,2890,2890,2890,0
20231109,114700,16194270,2890,2890,2890,2890,0
20231109,114600,16194270,2890,2890,2890,2890,0
20231109,114500,16194270,2890,2890,2890,2890,0
20231109,114400,16194270,2890,2880,2890,2880,13
20231109,114300,16156710,2890,2890,2890,2890,0
20231109,114200,16156710,2890,2890,2890,2890,0
20231109,114100,16156710,2890,2890,2890,2890,20
20231109,114000,16098910,2890,2890,2890,2890,0
20231109,113900,16098910,2890,2890,2890,2890,0
20231109,113800,16098910,2890,2890,2890,2890,0
20231109,113700,16098910,2890,2890,2890,2890,0
20231109,113600,16098910,2890,2890,2890,2890,0
20231109,113500,16098910,2890,2890,2890,2890,0
20231109,113400,16098910,2890,2890,2890,2890,0
20231109,113300,16098910,2890,2890,2890,2890,0
20231109,113200,16098910,2890,2890,2890,2890,0
20231109,113100,16098910,2890,2890,2890,2890,1
20231109,113000,16096020,2890,2890,2890,2890,0
20231109,112900,16096020,2890,2890,2890,2890,0
20231109,112800,16096020,2890,2890,2890,2890,0
20231109,112700,16096020,2890,2890,2890,2890,0
20231109,112600,16096020,2890,2890,2890,2890,0
20231109,112500,16096020,2890,2890,2890,2890,0
20231109,112400,16096020,2890,2890,2890,2890,0
20231109,112300,16096020,2890,2890,2890,2890,0
20231109,112200,16096020,2890,2890,2890,2890,0
20231109,112100,16096020,2890,2890,2890,2890,0
20231109,112000,16096020,2890,2890,2890,2890,0
20231109,111900,16096020,2890,2890,2890,2890,0
20231109,111800,16096020,2890,2890,2890,2890,0
20231109,111700,16096020,2890,2890,2890,2890,0
20231109,111600,16096020,2890,2890,2890,2890,0
20231109,111500,16096020,2890,2890,2890,2890,0
20231109,111400,16096020,2890,2890,2890,2890,0
20231109,111300,16096020,2890,2890,2890,2890,0
20231109,111200,16096020,2890,2890,2890,2890,0
20231109,111100,16096020,2890,2890,2890,2890,0
20231109,111000,16096020,2890,2890,2890,2890,0
20231109,110900,16096020,2890,2890,2890,2890,0
20231109,110800,16096020,2890,2890,2890,2890,0
20231109,110700,16096020,2890,2890,2890,2890,0
20231109,110600,16096020,2890,2890,2890,2890,0
20231109,110500,16096020,2890,2890,2890,2890,0
20231109,110400,16096020,2890,2890,2890,2890,0
20231109,110300,16096020,2890,2890,2890,2890,30
20231109,110200,16009320,2890,2890,2890,2890,0
20231109,110100,16009320,2890,2890,2890,2890,0
20231109,110000,16009320,2890,2890,2890,2890,0
20231109,105900,16009320,2890,2890,2890,2890,0
20231109,105800,16009320,2890,2890,2890,2890,0
20231109,105700,16009320,2890,2890,2890,2890,0
20231109,105600,16009320,2890,2890,2890,2890,0
20231109,105500,16009320,2890,2890,2890,2890,0
20231109,105400,16009320,2890,2890,2890,2890,0
20231109,105300,16009320,2890,2890,2890,2890,0
20231109,105200,16009320,2890,2890,2890,2890,0
20231109,105100,16009320,2890,2890,2890,2890,48
20231109,105000,15870600,2890,2890,2890,2890,0
20231109,104900,15870600,2890,2890,2890,2890,1
20231109,104800,15867710,2895,2895,2895,2895,0
20231109,104700,15867710,2895,2895,2895,2895,0
20231109,104600,15867710,2895,2895,2895,2895,0
20231109,104500,15867710,2895,2895,2895,2895,0
20231109,104400,15867710,2895,2895,2895,2895,0
20231109,104300,15867710,2895,2895,2895,2895,0
20231109,104200,15867710,2895,2895,2895,2895,0
20231109,104100,15867710,2895,2895,2895,2895,0
20231109,104000,15867710,2895,2895,2895,2895,0
20231109,103900,15867710,2895,2895,2895,2895,0
20231109,103800,15867710,2895,2895,2895,2895,0
20231109,103700,15867710,2895,2895,2895,2895,0
20231109,103600,15867710,2895,2895,2895,2895,0
20231109,103500,15867710,2895,2895,2895,2895,0
20231109,103400,15867710,2895,2895,2895,2895,257
20231109,103300,15123695,2895,2895,2895,2895,10
20231109,103200,15094745,2895,2895,2895,2895,0
20231109,103100,15094745,2895,2895,2895,2895,0
20231109,103000,15094745,2895,2895,2895,2895,0
20231109,102900,15094745,2895,2895,2895,2895,0
20231109,102800,15094745,2895,2895,2895,2895,0
20231109,102700,15094745,2895,2895,2895,2895,0
20231109,102600,15094745,2895,2895,2895,2895,1
20231109,102500,15091850,2895,2890,2895,2890,4
20231109,102400,15080280,2880,2880,2880,2880,484
20231109,102300,13686360,2880,2880,2880,2880,472
20231109,102200,12327000,2895,2895,2895,2895,0
20231109,102100,12327000,2895,2895,2895,2895,0
20231109,102000,12327000,2895,2895,2895,2895,0
20231109,101900,12327000,2895,2895,2895,2895,0
20231109,101800,12327000,2895,2895,2895,2895,0
20231109,101700,12327000,2895,2895,2895,2895,0
20231109,101600,12327000,2895,2895,2895,2895,0
20231109,101500,12327000,2895,2895,2895,2895,0
20231109,101400,12327000,2895,2895,2895,2895,0
20231109,101300,12327000,2895,2895,2895,2895,0
20231109,101200,12327000,2895,2895,2895,2895,0
20231109,101100,12327000,2895,2895,2895,2895,0
20231109,101000,12327000,2895,2895,2895,2895,0
20231109,100900,12327000,2895,2895,2895,2895,0
20231109,100800,12327000,2895,2895,2895,2895,0
20231109,100700,12327000,2895,2895,2895,2895,0
20231109,100600,12327000,2895,2895,2895,2895,0
20231109,100500,12327000,2895,2895,2895,2895,0
20231109,100400,12327000,2895,2895,2895,2895,0
20231109,100300,12327000,2895,2895,2895,2895,0
20231109,100200,12327000,2895,2895,2895,2895,0
20231109,100100,12327000,2895,2895,2895,2895,0
20231109,100000,12327000,2895,2895,2895,2895,0
20231109,095900,12327000,2895,2895,2895,2895,0
20231109,095800,12327000,2895,2895,2895,2895,0
20231109,095700,12327000,2895,2895,2895,2895,0
20231109,095600,12327000,2895,2895,2895,2895,0
20231109,095500,12327000,2895,2895,2895,2895,0
20231109,095400,12327000,2895,2895,2895,2895,0
20231109,095300,12327000,2895,2895,2895,2895,1
20231109,095200,12324105,2905,2905,2905,2905,0
20231109,095100,12324105,2905,2905,2905,2905,0
20231109,095000,12324105,2905,2905,2905,2905,0
20231109,094900,12324105,2905,2905,2905,2905,0
20231109,094800,12324105,2905,2905,2905,2905,0
20231109,094700,12324105,2905,2905,2905,2905,4
20231109,094600,12312485,2910,2910,2910,2910,0
20231109,094500,12312485,2910,2905,2910,2905,226
20231109,094400,11655640,2915,2915,2915,2915,0
20231109,094300,11655640,2915,2915,2915,2915,0
20231109,094200,11655640,2915,2915,2915,2915,0
20231109,094100,11655640,2915,2915,2915,2915,0
20231109,094000,11655640,2915,2915,2915,2915,0
20231109,093900,11655640,2915,2915,2915,2915,0
20231109,093800,11655640,2915,2915,2915,2915,0
20231109,093700,11655640,2915,2915,2915,2915,0
20231109,093600,11655640,2915,2915,2915,2915,0
20231109,093500,11655640,2915,2915,2915,2915,0
20231109,093400,11655640,2915,2915,2915,2915,0
20231109,093300,11655640,2915,2915,2915,2915,1
20231109,093200,11652725,2900,2900,2900,2900,0
20231109,093100,11652725,2900,2900,2900,2900,0
20231109,093000,11652725,2900,2900,2900,2900,0
20231109,092900,11652725,2900,2900,2910,2900,82
20231109,092800,11414915,2900,2900,2900,2900,0
20231109,092700,11414915,2900,2900,2900,2895,364
20231109,092600,10359630,2895,2895,2895,2895,70
20231109,092500,10156980,2905,2905,2905,2905,428
20231109,092400,8913640,2890,2890,2890,2890,350
20231109,092300,7902140,2900,2900,2900,2900,300
20231109,092200,7032140,2905,2900,2905,2900,184
20231109,092100,6497850,2900,2900,2900,2900,100
20231109,092000,6207850,2890,2890,2890,2890,0
20231109,091900,6207850,2890,2890,2890,2890,0
20231109,091800,6207850,2890,2890,2890,2890,460
20231109,091700,4878450,2885,2885,2885,2885,1113
20231109,091600,1667445,2885,2885,2885,2885,14
20231109,091500,1627055,2890,2890,2890,2890,0
20231109,091400,1627055,2890,2890,2890,2890,0
20231109,091300,1627055,2890,2890,2890,2890,0
20231109,091200,1627055,2890,2890,2890,2890,0
20231109,091100,1627055,2890,2890,2890,2890,0
20231109,091000,1627055,2890,2890,2890,2890,500
20231109,090900,182055,2890,2880,2890,2880,25
20231109,090800,109815,2890,2890,2890,2890,0
20231109,090700,109815,2890,2890,2890,2890,0
20231109,090600,109815,2890,2890,2890,2890,0
20231109,090500,109815,2890,2885,2890,2885,25
20231109,090400,37570,2890,2890,2890,2890,13
20231109,090300,0,2890,2890,2890,2890,0
20231109,090200,0,2890,2890,2890,2890,0
20231109,090100,0,2890,2890,2890,2890,0
20231109,090000,0,2890,2890,2890,2890,0