KissMeData/465320/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,213900,19491240,2140,2135,2140,2135,14
20241111,213800,19491240,2140,2140,2140,2140,0
20241111,213700,19491240,2140,2140,2140,2140,0
20241111,213600,19491240,2140,2140,2140,2140,0
20241111,213500,19491240,2140,2140,2140,2140,0
20241111,213400,19491240,2140,2140,2140,2140,0
20241111,213300,19491240,2140,2140,2140,2140,0
20241111,213200,19491240,2140,2140,2140,2140,0
20241111,213100,19491240,2140,2140,2140,2140,0
20241111,213000,19491240,2140,2140,2140,2140,0
20241111,212900,19491240,2140,2140,2140,2140,0
20241111,212800,19491240,2140,2140,2140,2140,0
20241111,212700,19491240,2140,2140,2140,2140,0
20241111,212600,19491240,2140,2140,2140,2140,0
20241111,212500,19491240,2140,2140,2140,2140,0
20241111,212400,19491240,2140,2140,2140,2140,0
20241111,212300,19491240,2140,2140,2140,2140,0
20241111,212200,19491240,2140,2140,2140,2140,0
20241111,212100,19491240,2140,2140,2140,2140,0
20241111,212000,19491240,2140,2140,2140,2140,0
20241111,211900,19491240,2140,2140,2140,2140,0
20241111,211800,19491240,2140,2140,2140,2140,0
20241111,211700,19491240,2140,2140,2140,2140,0
20241111,211600,19491240,2140,2140,2140,2140,0
20241111,211500,19491240,2140,2140,2140,2140,0
20241111,211400,19491240,2140,2140,2140,2140,0
20241111,211300,19491240,2140,2140,2140,2140,0
20241111,211200,19491240,2140,2140,2140,2140,0
20241111,211100,19491240,2140,2140,2140,2140,0
20241111,211000,19491240,2140,2140,2140,2140,0
20241111,210900,19491240,2140,2135,2140,2135,14
20241111,210800,19491240,2140,2140,2140,2140,0
20241111,210700,19491240,2140,2140,2140,2140,0
20241111,210600,19491240,2140,2140,2140,2140,0
20241111,210500,19491240,2140,2140,2140,2140,0
20241111,210400,19491240,2140,2140,2140,2140,0
20241111,210300,19491240,2140,2140,2140,2140,0
20241111,210200,19491240,2140,2140,2140,2140,0
20241111,210100,19491240,2140,2140,2140,2140,0
20241111,210000,19491240,2140,2140,2140,2140,0
20241111,205900,19491240,2140,2140,2140,2140,0
20241111,205800,19491240,2140,2140,2140,2140,0
20241111,205700,19491240,2140,2140,2140,2140,0
20241111,205600,19491240,2140,2140,2140,2140,0
20241111,205500,19491240,2140,2140,2140,2140,0
20241111,205400,19491240,2140,2140,2140,2140,0
20241111,205300,19491240,2140,2140,2140,2140,0
20241111,205200,19491240,2140,2140,2140,2140,0
20241111,205100,19491240,2140,2140,2140,2140,0
20241111,205000,19491240,2140,2140,2140,2140,0
20241111,204900,19491240,2140,2140,2140,2140,0
20241111,204800,19491240,2140,2140,2140,2140,0
20241111,204700,19491240,2140,2140,2140,2140,0
20241111,204600,19491240,2140,2140,2140,2140,0
20241111,204500,19491240,2140,2140,2140,2140,0
20241111,204400,19491240,2140,2140,2140,2140,0
20241111,204300,19491240,2140,2140,2140,2140,0
20241111,204200,19491240,2140,2140,2140,2140,0
20241111,204100,19491240,2140,2140,2140,2140,0
20241111,204000,19491240,2140,2140,2140,2140,0
20241111,203900,19491240,2140,2135,2140,2135,14
20241111,203800,19491240,2140,2140,2140,2140,0
20241111,203700,19491240,2140,2140,2140,2140,0
20241111,203600,19491240,2140,2140,2140,2140,0
20241111,203500,19491240,2140,2140,2140,2140,0
20241111,203400,19491240,2140,2140,2140,2140,0
20241111,203300,19491240,2140,2140,2140,2140,0
20241111,203200,19491240,2140,2140,2140,2140,0
20241111,203100,19491240,2140,2140,2140,2140,0
20241111,203000,19491240,2140,2140,2140,2140,0
20241111,202900,19491240,2140,2140,2140,2140,0
20241111,202800,19491240,2140,2140,2140,2140,0
20241111,202700,19491240,2140,2140,2140,2140,0
20241111,202600,19491240,2140,2140,2140,2140,0
20241111,202500,19491240,2140,2140,2140,2140,0
20241111,202400,19491240,2140,2140,2140,2140,0
20241111,202300,19491240,2140,2140,2140,2140,0
20241111,202200,19491240,2140,2140,2140,2140,0
20241111,202100,19491240,2140,2140,2140,2140,0
20241111,202000,19491240,2140,2140,2140,2140,0
20241111,201900,19491240,2140,2140,2140,2140,0
20241111,201800,19491240,2140,2140,2140,2140,0
20241111,201700,19491240,2140,2140,2140,2140,0
20241111,201600,19491240,2140,2140,2140,2140,0
20241111,201500,19491240,2140,2140,2140,2140,0
20241111,201400,19491240,2140,2140,2140,2140,0
20241111,201300,19491240,2140,2140,2140,2140,0
20241111,201200,19491240,2140,2140,2140,2140,0
20241111,201100,19491240,2140,2140,2140,2140,0
20241111,201000,19491240,2140,2140,2140,2140,0
20241111,200900,19491240,2140,2135,2140,2135,14
20241111,200800,19491240,2140,2140,2140,2140,0
20241111,200700,19491240,2140,2140,2140,2140,0
20241111,200600,19491240,2140,2140,2140,2140,0
20241111,200500,19491240,2140,2140,2140,2140,0
20241111,200400,19491240,2140,2140,2140,2140,0
20241111,200300,19491240,2140,2140,2140,2140,0
20241111,200200,19491240,2140,2140,2140,2140,0
20241111,200100,19491240,2140,2140,2140,2140,0
20241111,200000,19491240,2140,2140,2140,2140,0
20241111,195900,19491240,2140,2140,2140,2140,0
20241111,195800,19491240,2140,2140,2140,2140,0
20241111,195700,19491240,2140,2140,2140,2140,0
20241111,195600,19491240,2140,2140,2140,2140,0
20241111,195500,19491240,2140,2140,2140,2140,0
20241111,195400,19491240,2140,2140,2140,2140,0
20241111,195300,19491240,2140,2140,2140,2140,0
20241111,195200,19491240,2140,2140,2140,2140,0
20241111,195100,19491240,2140,2140,2140,2140,0
20241111,195000,19491240,2140,2140,2140,2140,0
20241111,194900,19491240,2140,2140,2140,2140,0
20241111,194800,19491240,2140,2140,2140,2140,0
20241111,194700,19491240,2140,2140,2140,2140,0
20241111,194600,19491240,2140,2140,2140,2140,0
20241111,194500,19491240,2140,2140,2140,2140,0
20241111,194400,19491240,2140,2140,2140,2140,0
20241111,194300,19491240,2140,2140,2140,2140,0
20241111,194200,19491240,2140,2140,2140,2140,0
20241111,194100,19491240,2140,2140,2140,2140,0
20241111,194000,19491240,2140,2140,2140,2140,0
20241111,193900,19491240,2140,2135,2140,2135,14
20241111,193800,19491240,2140,2140,2140,2140,0
20241111,193700,19491240,2140,2140,2140,2140,0
20241111,193600,19491240,2140,2140,2140,2140,0
20241111,193500,19491240,2140,2140,2140,2140,0
20241111,193400,19491240,2140,2140,2140,2140,0
20241111,193300,19491240,2140,2140,2140,2140,0
20241111,193200,19491240,2140,2140,2140,2140,0
20241111,193100,19491240,2140,2140,2140,2140,0
20241111,193000,19491240,2140,2140,2140,2140,0
20241111,192900,19491240,2140,2140,2140,2140,0
20241111,192800,19491240,2140,2140,2140,2140,0
20241111,192700,19491240,2140,2140,2140,2140,0
20241111,192600,19491240,2140,2140,2140,2140,0
20241111,192500,19491240,2140,2140,2140,2140,0
20241111,192400,19491240,2140,2140,2140,2140,0
20241111,192300,19491240,2140,2140,2140,2140,0
20241111,192200,19491240,2140,2140,2140,2140,0
20241111,192100,19491240,2140,2140,2140,2140,0
20241111,192000,19491240,2140,2140,2140,2140,0
20241111,191900,19491240,2140,2140,2140,2140,0
20241111,191800,19491240,2140,2140,2140,2140,0
20241111,191700,19491240,2140,2140,2140,2140,0
20241111,191600,19491240,2140,2140,2140,2140,0
20241111,191500,19491240,2140,2140,2140,2140,0
20241111,191400,19491240,2140,2140,2140,2140,0
20241111,191300,19491240,2140,2140,2140,2140,0
20241111,191200,19491240,2140,2140,2140,2140,0
20241111,191100,19491240,2140,2140,2140,2140,0
20241111,191000,19491240,2140,2140,2140,2140,0
20241111,190900,19491240,2140,2135,2140,2135,14
20241111,190800,19491240,2140,2140,2140,2140,0
20241111,190700,19491240,2140,2140,2140,2140,0
20241111,190600,19491240,2140,2140,2140,2140,0
20241111,190500,19491240,2140,2140,2140,2140,0
20241111,190400,19491240,2140,2140,2140,2140,0
20241111,190300,19491240,2140,2140,2140,2140,0
20241111,190200,19491240,2140,2140,2140,2140,0
20241111,190100,19491240,2140,2140,2140,2140,0
20241111,190000,19491240,2140,2140,2140,2140,0
20241111,185900,19491240,2140,2140,2140,2140,0
20241111,185800,19491240,2140,2140,2140,2140,0
20241111,185700,19491240,2140,2140,2140,2140,0
20241111,185600,19491240,2140,2140,2140,2140,0
20241111,185500,19491240,2140,2140,2140,2140,0
20241111,185400,19491240,2140,2140,2140,2140,0
20241111,185300,19491240,2140,2140,2140,2140,0
20241111,185200,19491240,2140,2140,2140,2140,0
20241111,185100,19491240,2140,2140,2140,2140,0
20241111,185000,19491240,2140,2140,2140,2140,0
20241111,184900,19491240,2140,2140,2140,2140,0
20241111,184800,19491240,2140,2140,2140,2140,0
20241111,184700,19491240,2140,2140,2140,2140,0
20241111,184600,19491240,2140,2140,2140,2140,0
20241111,184500,19491240,2140,2140,2140,2140,0
20241111,184400,19491240,2140,2140,2140,2140,0
20241111,184300,19491240,2140,2140,2140,2140,0
20241111,184200,19491240,2140,2140,2140,2140,0
20241111,184100,19491240,2140,2140,2140,2140,0
20241111,184000,19491240,2140,2140,2140,2140,0
20241111,183900,19491240,2140,2135,2140,2135,14
20241111,183800,19491240,2140,2140,2140,2140,0
20241111,183700,19491240,2140,2140,2140,2140,0
20241111,183600,19491240,2140,2140,2140,2140,0
20241111,183500,19491240,2140,2140,2140,2140,0
20241111,183400,19491240,2140,2140,2140,2140,0
20241111,183300,19491240,2140,2140,2140,2140,0
20241111,183200,19491240,2140,2140,2140,2140,0
20241111,183100,19491240,2140,2140,2140,2140,0
20241111,183000,19491240,2140,2140,2140,2140,0
20241111,182900,19491240,2140,2140,2140,2140,0
20241111,182800,19491240,2140,2140,2140,2140,0
20241111,182700,19491240,2140,2140,2140,2140,0
20241111,182600,19491240,2140,2140,2140,2140,0
20241111,182500,19491240,2140,2140,2140,2140,0
20241111,182400,19491240,2140,2140,2140,2140,0
20241111,182300,19491240,2140,2140,2140,2140,0
20241111,182200,19491240,2140,2140,2140,2140,0
20241111,182100,19491240,2140,2140,2140,2140,0
20241111,182000,19491240,2140,2140,2140,2140,0
20241111,181900,19491240,2140,2140,2140,2140,0
20241111,181800,19491240,2140,2140,2140,2140,0
20241111,181700,19491240,2140,2140,2140,2140,0
20241111,181600,19491240,2140,2140,2140,2140,0
20241111,181500,19491240,2140,2140,2140,2140,0
20241111,181400,19491240,2140,2140,2140,2140,0
20241111,181300,19491240,2140,2140,2140,2140,0
20241111,181200,19491240,2140,2140,2140,2140,0
20241111,181100,19491240,2140,2140,2140,2140,0
20241111,181000,19491240,2140,2140,2140,2140,0
20241111,180900,19491240,2140,2135,2140,2135,14
20241111,180800,19491240,2140,2140,2140,2140,0
20241111,180700,19491240,2140,2140,2140,2140,0
20241111,180600,19491240,2140,2140,2140,2140,0
20241111,180500,19491240,2140,2140,2140,2140,0
20241111,180400,19491240,2140,2140,2140,2140,0
20241111,180300,19491240,2140,2140,2140,2140,0
20241111,180200,19491240,2140,2140,2140,2140,0
20241111,180100,19491240,2140,2140,2140,2140,0
20241111,180000,19491240,2140,2140,2140,2140,0
20241111,175900,19491240,2140,2140,2140,2140,0
20241111,175800,19491240,2140,2140,2140,2140,0
20241111,175700,19491240,2140,2140,2140,2140,0
20241111,175600,19491240,2140,2140,2140,2140,0
20241111,175500,19491240,2140,2140,2140,2140,0
20241111,175400,19491240,2140,2140,2140,2140,0
20241111,175300,19491240,2140,2140,2140,2140,0
20241111,175200,19491240,2140,2140,2140,2140,0
20241111,175100,19491240,2140,2140,2140,2140,0
20241111,175000,19491240,2140,2140,2140,2140,0
20241111,174900,19491240,2140,2140,2140,2140,0
20241111,174800,19491240,2140,2140,2140,2140,0
20241111,174700,19491240,2140,2140,2140,2140,0
20241111,174600,19491240,2140,2140,2140,2140,0
20241111,174500,19491240,2140,2140,2140,2140,0
20241111,174400,19491240,2140,2140,2140,2140,0
20241111,174300,19491240,2140,2140,2140,2140,0
20241111,174200,19491240,2140,2140,2140,2140,0
20241111,174100,19491240,2140,2140,2140,2140,0
20241111,174000,19491240,2140,2140,2140,2140,0
20241111,173900,19491240,2140,2135,2140,2135,14
20241111,173800,19491240,2140,2140,2140,2140,0
20241111,173700,19491240,2140,2140,2140,2140,0
20241111,173600,19491240,2140,2140,2140,2140,0
20241111,173500,19491240,2140,2140,2140,2140,0
20241111,173400,19491240,2140,2140,2140,2140,0
20241111,173300,19491240,2140,2140,2140,2140,0
20241111,173200,19491240,2140,2140,2140,2140,0
20241111,173100,19491240,2140,2140,2140,2140,0
20241111,173000,19491240,2140,2140,2140,2140,0
20241111,172900,19491240,2140,2140,2140,2140,0
20241111,172800,19491240,2140,2140,2140,2140,0
20241111,172700,19491240,2140,2140,2140,2140,0
20241111,172600,19491240,2140,2140,2140,2140,0
20241111,172500,19491240,2140,2140,2140,2140,0
20241111,172400,19491240,2140,2140,2140,2140,0
20241111,172300,19491240,2140,2140,2140,2140,0
20241111,172200,19491240,2140,2140,2140,2140,0
20241111,172100,19491240,2140,2140,2140,2140,0
20241111,172000,19491240,2140,2140,2140,2140,0
20241111,171900,19491240,2140,2140,2140,2140,0
20241111,171800,19491240,2140,2140,2140,2140,0
20241111,171700,19491240,2140,2140,2140,2140,0
20241111,171600,19491240,2140,2140,2140,2140,0
20241111,171500,19491240,2140,2140,2140,2140,0
20241111,171400,19491240,2140,2140,2140,2140,0
20241111,171300,19491240,2140,2140,2140,2140,0
20241111,171200,19491240,2140,2140,2140,2140,0
20241111,171100,19491240,2140,2140,2140,2140,0
20241111,171000,19491240,2140,2140,2140,2140,0
20241111,170900,19491240,2140,2135,2140,2135,14
20241111,170800,19491240,2140,2140,2140,2140,0
20241111,170700,19491240,2140,2140,2140,2140,0
20241111,170600,19491240,2140,2140,2140,2140,0
20241111,170500,19491240,2140,2140,2140,2140,0
20241111,170400,19491240,2140,2140,2140,2140,0
20241111,170300,19491240,2140,2140,2140,2140,0
20241111,170200,19491240,2140,2140,2140,2140,0
20241111,170100,19491240,2140,2140,2140,2140,0
20241111,170000,19491240,2140,2140,2140,2140,0
20241111,165900,19491240,2140,2140,2140,2140,0
20241111,165800,19491240,2140,2140,2140,2140,0
20241111,165700,19491240,2140,2140,2140,2140,0
20241111,165600,19491240,2140,2140,2140,2140,0
20241111,165500,19491240,2140,2140,2140,2140,0
20241111,165400,19491240,2140,2140,2140,2140,0
20241111,165300,19491240,2140,2140,2140,2140,0
20241111,165200,19491240,2140,2140,2140,2140,0
20241111,165100,19491240,2140,2140,2140,2140,0
20241111,165000,19491240,2140,2140,2140,2140,0
20241111,164900,19491240,2140,2140,2140,2140,0
20241111,164800,19491240,2140,2140,2140,2140,0
20241111,164700,19491240,2140,2140,2140,2140,0
20241111,164600,19491240,2140,2140,2140,2140,0
20241111,164500,19491240,2140,2140,2140,2140,0
20241111,164400,19491240,2140,2140,2140,2140,0
20241111,164300,19491240,2140,2140,2140,2140,0
20241111,164200,19491240,2140,2140,2140,2140,0
20241111,164100,19491240,2140,2140,2140,2140,0
20241111,164000,19491240,2140,2140,2140,2140,0
20241111,163900,19491240,2140,2135,2140,2135,14
20241111,163800,19491240,2140,2140,2140,2140,0
20241111,163700,19491240,2140,2140,2140,2140,0
20241111,163600,19491240,2140,2140,2140,2140,0
20241111,163500,19491240,2140,2140,2140,2140,0
20241111,163400,19491240,2140,2140,2140,2140,0
20241111,163300,19491240,2140,2140,2140,2140,0
20241111,163200,19491240,2140,2140,2140,2140,0
20241111,163100,19491240,2140,2140,2140,2140,0
20241111,163000,19491240,2140,2140,2140,2140,0
20241111,162900,19491240,2140,2140,2140,2140,0
20241111,162800,19491240,2140,2140,2140,2140,0
20241111,162700,19491240,2140,2140,2140,2140,0
20241111,162600,19491240,2140,2140,2140,2140,0
20241111,162500,19491240,2140,2140,2140,2140,0
20241111,162400,19491240,2140,2140,2140,2140,0
20241111,162300,19491240,2140,2140,2140,2140,0
20241111,162200,19491240,2140,2140,2140,2140,0
20241111,162100,19491240,2140,2140,2140,2140,0
20241111,162000,19491240,2140,2140,2140,2140,0
20241111,161900,19491240,2140,2140,2140,2140,0
20241111,161800,19491240,2140,2140,2140,2140,0
20241111,161700,19491240,2140,2140,2140,2140,0
20241111,161600,19491240,2140,2140,2140,2140,0
20241111,161500,19491240,2140,2140,2140,2140,0
20241111,161400,19491240,2140,2140,2140,2140,0
20241111,161300,19491240,2140,2140,2140,2140,0
20241111,161200,19491240,2140,2140,2140,2140,0
20241111,161100,19491240,2140,2140,2140,2140,0
20241111,161000,19491240,2140,2140,2140,2140,0
20241111,160900,19491240,2140,2135,2140,2135,14
20241111,160800,19491240,2140,2140,2140,2140,0
20241111,160700,19491240,2140,2140,2140,2140,0
20241111,160600,19491240,2140,2140,2140,2140,0
20241111,160500,19491240,2140,2140,2140,2140,0
20241111,160400,19491240,2140,2140,2140,2140,0
20241111,160300,19491240,2140,2140,2140,2140,0
20241111,160200,19491240,2140,2140,2140,2140,0
20241111,160100,19491240,2140,2140,2140,2140,0
20241111,160000,19491240,2140,2140,2140,2140,0
20241111,155900,19491240,2140,2140,2140,2140,0
20241111,155800,19491240,2140,2140,2140,2140,0
20241111,155700,19491240,2140,2140,2140,2140,0
20241111,155600,19491240,2140,2140,2140,2140,0
20241111,155500,19491240,2140,2140,2140,2140,0
20241111,155400,19491240,2140,2140,2140,2140,0
20241111,155300,19491240,2140,2140,2140,2140,0
20241111,155200,19491240,2140,2140,2140,2140,0
20241111,155100,19491240,2140,2140,2140,2140,0
20241111,155000,19491240,2140,2140,2140,2140,0
20241111,154900,19491240,2140,2140,2140,2140,0
20241111,154800,19491240,2140,2140,2140,2140,0
20241111,154700,19491240,2140,2140,2140,2140,0
20241111,154600,19491240,2140,2140,2140,2140,0
20241111,154500,19491240,2140,2140,2140,2140,0
20241111,154400,19491240,2140,2140,2140,2140,0
20241111,154300,19491240,2140,2140,2140,2140,0
20241111,154200,19491240,2140,2140,2140,2140,0
20241111,154100,19491240,2140,2140,2140,2140,0
20241111,154000,19491240,2140,2140,2140,2140,0
20241111,153900,19491240,2140,2135,2140,2135,14
20241111,153800,19491240,2140,2140,2140,2140,0
20241111,153700,19491240,2140,2140,2140,2140,0
20241111,153600,19491240,2140,2140,2140,2140,0
20241111,153500,19491240,2140,2140,2140,2140,0
20241111,153400,19491240,2140,2140,2140,2140,0
20241111,153300,19491240,2140,2140,2140,2140,0
20241111,153200,19491240,2140,2140,2140,2140,0
20241111,153100,19491240,2140,2140,2140,2140,0
20241111,153000,19491240,2140,2140,2140,2140,0
20241111,152900,19491240,2140,2140,2140,2140,0
20241111,152800,19491240,2140,2140,2140,2140,0
20241111,152700,19491240,2140,2140,2140,2140,0
20241111,152600,19491240,2140,2140,2140,2140,0
20241111,152500,19491240,2140,2140,2140,2140,0
20241111,152400,19491240,2140,2140,2140,2140,0
20241111,152300,19491240,2140,2140,2140,2140,0
20241111,152200,19491240,2140,2140,2140,2140,0
20241111,152100,19491240,2140,2140,2140,2140,0
20241111,152000,19491240,2140,2140,2140,2140,0
20241111,151900,19491240,2140,2140,2140,2140,0
20241111,151800,19491240,2140,2140,2140,2140,0
20241111,151700,19491240,2140,2140,2140,2140,0
20241111,151600,19491240,2140,2135,2140,2135,14
20241111,151500,19461325,2135,2135,2135,2135,0
20241111,151400,19461325,2135,2135,2135,2135,0
20241111,151300,19461325,2135,2135,2135,2135,0
20241111,151200,19461325,2135,2135,2135,2135,1
20241111,151100,19459190,2125,2125,2125,2125,0
20241111,151000,19459190,2125,2135,2135,2125,57
20241111,150900,19337960,2140,2140,2140,2140,0
20241111,150800,19337960,2140,2140,2140,2140,7
20241111,150700,19322980,2140,2140,2140,2140,0
20241111,150600,19322980,2140,2140,2140,2140,0
20241111,150500,19322980,2140,2140,2140,2140,0
20241111,150400,19322980,2140,2140,2140,2140,0
20241111,150300,19322980,2140,2140,2140,2140,0
20241111,150200,19322980,2140,2140,2140,2140,0
20241111,150100,19322980,2140,2140,2140,2140,0
20241111,150000,19322980,2140,2140,2140,2140,0
20241111,145900,19322980,2140,2140,2140,2140,0
20241111,145800,19322980,2140,2140,2140,2140,0
20241111,145700,19322980,2140,2140,2140,2140,9
20241111,145600,19303720,2140,2140,2140,2140,0
20241111,145500,19303720,2140,2140,2140,2140,0
20241111,145400,19303720,2140,2140,2140,2140,0
20241111,145300,19303720,2140,2140,2140,2140,7
20241111,145200,19288740,2140,2140,2140,2140,0
20241111,145100,19288740,2140,2140,2140,2140,0
20241111,145000,19288740,2140,2140,2140,2140,7
20241111,144900,19273760,2135,2135,2135,2135,0
20241111,144800,19273760,2135,2135,2135,2135,0
20241111,144700,19273760,2135,2135,2135,2135,0
20241111,144600,19273760,2135,2135,2135,2135,12
20241111,144500,19248140,2135,2135,2135,2135,0
20241111,144400,19248140,2135,2135,2135,2135,0
20241111,144300,19248140,2135,2135,2135,2135,3
20241111,144200,19241735,2135,2135,2135,2135,4
20241111,144100,19233195,2135,2135,2135,2135,0
20241111,144000,19233195,2135,2135,2135,2135,0
20241111,143900,19233195,2135,2135,2135,2135,7
20241111,143800,19218250,2130,2130,2130,2130,0
20241111,143700,19218250,2130,2130,2130,2130,0
20241111,143600,19218250,2130,2130,2130,2130,0
20241111,143500,19218250,2130,2130,2130,2130,0
20241111,143400,19218250,2130,2130,2130,2130,3
20241111,143300,19211860,2130,2130,2130,2130,0
20241111,143200,19211860,2130,2130,2130,2130,4
20241111,143100,19203340,2130,2130,2130,2130,3
20241111,143000,19196950,2130,2130,2130,2130,0
20241111,142900,19196950,2130,2130,2130,2130,4
20241111,142800,19188430,2125,2125,2125,2125,0
20241111,142700,19188430,2125,2125,2125,2125,4
20241111,142600,19179930,2130,2130,2130,2130,3
20241111,142500,19173540,2130,2130,2130,2130,0
20241111,142400,19173540,2130,2130,2130,2130,4
20241111,142300,19165020,2130,2130,2130,2130,0
20241111,142200,19165020,2130,2130,2130,2130,3
20241111,142100,19158630,2130,2130,2130,2130,0
20241111,142000,19158630,2130,2130,2130,2130,4
20241111,141900,19150110,2130,2130,2130,2130,3
20241111,141800,19143720,2130,2130,2130,2130,0
20241111,141700,19143720,2130,2130,2130,2130,4
20241111,141600,19135200,2130,2130,2130,2130,0
20241111,141500,19135200,2130,2130,2130,2130,3
20241111,141400,19128810,2130,2130,2130,2130,4
20241111,141300,19120290,2130,2130,2130,2130,0
20241111,141200,19120290,2130,2130,2130,2130,3
20241111,141100,19113900,2130,2130,2130,2130,0
20241111,141000,19113900,2130,2130,2130,2130,4
20241111,140900,19105380,2125,2125,2125,2125,4
20241111,140800,19096880,2130,2130,2130,2130,0
20241111,140700,19096880,2130,2135,2135,2130,8
20241111,140600,19079815,2135,2135,2135,2135,0
20241111,140500,19079815,2135,2135,2135,2135,2
20241111,140400,19075545,2130,2130,2130,2130,0
20241111,140300,19075545,2130,2130,2130,2130,4
20241111,140200,19067025,2130,2130,2130,2130,0
20241111,140100,19067025,2130,2130,2130,2130,3
20241111,140000,19060635,2130,2130,2130,2130,0
20241111,135900,19060635,2130,2130,2130,2130,4
20241111,135800,19052115,2125,2125,2125,2125,4
20241111,135700,19043615,2130,2130,2130,2130,0
20241111,135600,19043615,2130,2130,2130,2130,3
20241111,135500,19037225,2135,2135,2135,2135,3
20241111,135400,19030820,2135,2135,2135,2135,4
20241111,135300,19022280,2135,2135,2135,2135,3
20241111,135200,19015875,2135,2135,2135,2135,0
20241111,135100,19015875,2135,2135,2135,2135,4
20241111,135000,19007335,2130,2130,2130,2130,0
20241111,134900,19007335,2130,2130,2130,2130,4
20241111,134800,18998815,2140,2140,2140,2140,0
20241111,134700,18998815,2140,2140,2140,2140,0
20241111,134600,18998815,2140,2140,2140,2140,0
20241111,134500,18998815,2140,2140,2140,2140,0
20241111,134400,18998815,2140,2140,2140,2140,0
20241111,134300,18998815,2140,2140,2140,2140,14
20241111,134200,18968855,2140,2140,2140,2140,0
20241111,134100,18968855,2140,2140,2140,2140,0
20241111,134000,18968855,2140,2140,2140,2140,0
20241111,133900,18968855,2140,2140,2140,2140,14
20241111,133800,18938895,2140,2140,2140,2140,0
20241111,133700,18938895,2140,2140,2140,2140,0
20241111,133600,18938895,2140,2140,2140,2140,7
20241111,133500,18923915,2140,2140,2140,2140,0
20241111,133400,18923915,2140,2140,2140,2140,0
20241111,133300,18923915,2140,2140,2140,2140,0
20241111,133200,18923915,2140,2140,2140,2140,0
20241111,133100,18923915,2140,2140,2140,2140,0
20241111,133000,18923915,2140,2140,2140,2140,0
20241111,132900,18923915,2140,2140,2140,2140,0
20241111,132800,18923915,2140,2140,2140,2140,0
20241111,132700,18923915,2140,2140,2140,2140,0
20241111,132600,18923915,2140,2140,2140,2140,0
20241111,132500,18923915,2140,2140,2140,2140,14
20241111,132400,18893955,2140,2140,2140,2140,0
20241111,132300,18893955,2140,2140,2140,2140,0
20241111,132200,18893955,2140,2140,2140,2140,0
20241111,132100,18893955,2140,2140,2140,2140,14
20241111,132000,18863995,2140,2140,2140,2140,0
20241111,131900,18863995,2140,2140,2140,2140,0
20241111,131800,18863995,2140,2140,2140,2140,0
20241111,131700,18863995,2140,2140,2140,2140,7
20241111,131600,18849015,2140,2140,2140,2140,0
20241111,131500,18849015,2140,2140,2140,2140,0
20241111,131400,18849015,2140,2140,2140,2140,0
20241111,131300,18849015,2140,2140,2140,2140,0
20241111,131200,18849015,2140,2140,2140,2140,0
20241111,131100,18849015,2140,2140,2140,2140,0
20241111,131000,18849015,2140,2140,2140,2140,0
20241111,130900,18849015,2140,2140,2140,2140,0
20241111,130800,18849015,2140,2140,2140,2140,0
20241111,130700,18849015,2140,2140,2140,2140,0
20241111,130600,18849015,2140,2140,2140,2140,14
20241111,130500,18819055,2140,2140,2140,2140,0
20241111,130400,18819055,2140,2140,2140,2140,0
20241111,130300,18819055,2140,2140,2140,2140,0
20241111,130200,18819055,2140,2140,2140,2140,14
20241111,130100,18789095,2140,2140,2140,2140,0
20241111,130000,18789095,2140,2140,2140,2140,0
20241111,125900,18789095,2140,2140,2140,2140,7
20241111,125800,18774115,2140,2140,2140,2140,0
20241111,125700,18774115,2140,2140,2140,2140,0
20241111,125600,18774115,2140,2140,2140,2140,0
20241111,125500,18774115,2140,2140,2140,2140,0
20241111,125400,18774115,2140,2140,2140,2140,0
20241111,125300,18774115,2140,2140,2140,2140,0
20241111,125200,18774115,2140,2140,2140,2140,0
20241111,125100,18774115,2140,2140,2140,2140,0
20241111,125000,18774115,2140,2140,2140,2140,0
20241111,124900,18774115,2140,2140,2140,2140,0
20241111,124800,18774115,2140,2140,2140,2140,14
20241111,124700,18744155,2140,2140,2140,2140,0
20241111,124600,18744155,2140,2140,2140,2140,0
20241111,124500,18744155,2140,2140,2140,2140,0
20241111,124400,18744155,2140,2140,2140,2140,14
20241111,124300,18714195,2140,2140,2140,2140,0
20241111,124200,18714195,2140,2140,2140,2140,0
20241111,124100,18714195,2140,2140,2140,2140,0
20241111,124000,18714195,2140,2140,2140,2140,7
20241111,123900,18699215,2140,2140,2140,2140,0
20241111,123800,18699215,2140,2140,2140,2140,0
20241111,123700,18699215,2140,2140,2140,2140,0
20241111,123600,18699215,2140,2140,2140,2140,0
20241111,123500,18699215,2140,2140,2140,2140,0
20241111,123400,18699215,2140,2140,2140,2140,0
20241111,123300,18699215,2140,2140,2140,2140,0
20241111,123200,18699215,2140,2140,2140,2140,0
20241111,123100,18699215,2140,2140,2140,2140,0
20241111,123000,18699215,2140,2140,2140,2140,0
20241111,122900,18699215,2140,2140,2140,2140,14
20241111,122800,18669255,2140,2140,2140,2140,0
20241111,122700,18669255,2140,2140,2140,2140,0
20241111,122600,18669255,2140,2140,2140,2140,0
20241111,122500,18669255,2140,2140,2140,2140,14
20241111,122400,18639295,2140,2140,2140,2140,0
20241111,122300,18639295,2140,2140,2140,2140,0
20241111,122200,18639295,2140,2140,2140,2140,7
20241111,122100,18624315,2140,2140,2140,2140,0
20241111,122000,18624315,2140,2140,2140,2140,0
20241111,121900,18624315,2140,2140,2140,2140,0
20241111,121800,18624315,2140,2140,2140,2140,0
20241111,121700,18624315,2140,2140,2140,2140,0
20241111,121600,18624315,2140,2140,2140,2140,0
20241111,121500,18624315,2140,2140,2140,2140,0
20241111,121400,18624315,2140,2140,2140,2140,0
20241111,121300,18624315,2140,2140,2140,2140,0
20241111,121200,18624315,2140,2140,2140,2140,0
20241111,121100,18624315,2140,2140,2140,2140,14
20241111,121000,18594355,2140,2140,2140,2140,0
20241111,120900,18594355,2140,2140,2140,2140,0
20241111,120800,18594355,2140,2140,2140,2140,0
20241111,120700,18594355,2140,2140,2140,2140,14
20241111,120600,18564395,2140,2140,2140,2140,0
20241111,120500,18564395,2140,2140,2140,2140,0
20241111,120400,18564395,2140,2140,2140,2140,0
20241111,120300,18564395,2140,2140,2140,2140,7
20241111,120200,18549415,2125,2125,2125,2125,0
20241111,120100,18549415,2125,2125,2125,2125,0
20241111,120000,18549415,2125,2125,2125,2125,0
20241111,115900,18549415,2125,2125,2125,2125,0
20241111,115800,18549415,2125,2125,2125,2125,0
20241111,115700,18549415,2125,2125,2125,2125,0
20241111,115600,18549415,2125,2125,2125,2125,0
20241111,115500,18549415,2125,2125,2125,2125,0
20241111,115400,18549415,2125,2135,2135,2125,200
20241111,115300,18123915,2140,2140,2140,2140,0
20241111,115200,18123915,2140,2140,2140,2140,7
20241111,115100,18108935,2140,2140,2140,2140,0
20241111,115000,18108935,2140,2140,2140,2140,0
20241111,114900,18108935,2140,2140,2140,2140,0
20241111,114800,18108935,2140,2140,2140,2140,7
20241111,114700,18093955,2140,2140,2140,2140,0
20241111,114600,18093955,2140,2140,2140,2140,50
20241111,114500,17986955,2145,2145,2145,2145,7
20241111,114400,17971940,2145,2145,2145,2145,0
20241111,114300,17971940,2145,2145,2145,2145,0
20241111,114200,17971940,2145,2145,2145,2145,0
20241111,114100,17971940,2145,2145,2145,2145,7
20241111,114000,17956925,2145,2145,2145,2145,0
20241111,113900,17956925,2145,2145,2145,2145,0
20241111,113800,17956925,2145,2145,2145,2145,0
20241111,113700,17956925,2145,2145,2145,2145,7
20241111,113600,17941910,2145,2145,2145,2145,0
20241111,113500,17941910,2145,2145,2145,2145,0
20241111,113400,17941910,2145,2145,2145,2145,7
20241111,113300,17926895,2145,2145,2145,2145,0
20241111,113200,17926895,2145,2145,2145,2145,0
20241111,113100,17926895,2145,2145,2145,2145,0
20241111,113000,17926895,2145,2145,2145,2145,7
20241111,112900,17911880,2145,2145,2145,2145,0
20241111,112800,17911880,2145,2145,2145,2145,0
20241111,112700,17911880,2145,2145,2145,2145,0
20241111,112600,17911880,2145,2145,2145,2145,7
20241111,112500,17896865,2145,2145,2145,2145,0
20241111,112400,17896865,2145,2145,2145,2145,0
20241111,112300,17896865,2145,2145,2145,2145,14
20241111,112200,17866835,2145,2145,2145,2145,0
20241111,112100,17866835,2145,2145,2145,2145,0
20241111,112000,17866835,2145,2145,2145,2145,0
20241111,111900,17866835,2145,2145,2145,2145,14
20241111,111800,17836805,2145,2145,2145,2145,0
20241111,111700,17836805,2145,2145,2145,2145,0
20241111,111600,17836805,2145,2145,2145,2145,0
20241111,111500,17836805,2145,2145,2145,2145,14
20241111,111400,17806775,2140,2140,2140,2140,0
20241111,111300,17806775,2140,2140,2140,2140,0
20241111,111200,17806775,2140,2140,2140,2140,0
20241111,111100,17806775,2140,2140,2140,2140,0
20241111,111000,17806775,2140,2140,2140,2140,0
20241111,110900,17806775,2140,2140,2140,2140,0
20241111,110800,17806775,2140,2140,2140,2140,0
20241111,110700,17806775,2140,2140,2140,2140,0
20241111,110600,17806775,2140,2140,2140,2140,0
20241111,110500,17806775,2140,2140,2140,2140,0
20241111,110400,17806775,2140,2140,2140,2140,0
20241111,110300,17806775,2140,2140,2140,2140,0
20241111,110200,17806775,2140,2140,2140,2140,0
20241111,110100,17806775,2140,2145,2145,2140,14
20241111,110000,17776780,2140,2140,2140,2140,0
20241111,105900,17776780,2140,2140,2140,2140,7
20241111,105800,17761800,2145,2145,2145,2145,0
20241111,105700,17761800,2145,2145,2145,2145,7
20241111,105600,17746785,2140,2140,2140,2140,0
20241111,105500,17746785,2140,2140,2140,2140,0
20241111,105400,17746785,2140,2140,2140,2140,7
20241111,105300,17731805,2120,2120,2120,2120,0
20241111,105200,17731805,2120,2120,2120,2120,0
20241111,105100,17731805,2120,2120,2120,2120,0
20241111,105000,17731805,2120,2120,2120,2120,0
20241111,104900,17731805,2120,2120,2120,2120,0
20241111,104800,17731805,2120,2120,2120,2120,0
20241111,104700,17731805,2120,2120,2120,2120,0
20241111,104600,17731805,2120,2120,2120,2120,0
20241111,104500,17731805,2120,2140,2140,2120,1000
20241111,104400,15603695,2145,2145,2145,2145,0
20241111,104300,15603695,2145,2145,2145,2145,0
20241111,104200,15603695,2145,2145,2145,2145,7
20241111,104100,15588680,2145,2145,2145,2145,0
20241111,104000,15588680,2145,2145,2145,2145,0
20241111,103900,15588680,2145,2145,2145,2145,0
20241111,103800,15588680,2145,2145,2145,2145,7
20241111,103700,15573665,2145,2145,2145,2145,0
20241111,103600,15573665,2145,2145,2145,2145,0
20241111,103500,15573665,2145,2145,2145,2145,0
20241111,103400,15573665,2145,2145,2145,2145,0
20241111,103300,15573665,2145,2145,2145,2145,0
20241111,103200,15573665,2145,2145,2145,2145,0
20241111,103100,15573665,2145,2145,2145,2145,14
20241111,103000,15543635,2145,2145,2145,2145,0
20241111,102900,15543635,2145,2145,2145,2145,0
20241111,102800,15543635,2145,2145,2145,2145,0
20241111,102700,15543635,2145,2145,2145,2145,7
20241111,102600,15528620,2145,2145,2145,2145,0
20241111,102500,15528620,2145,2145,2145,2145,0
20241111,102400,15528620,2145,2145,2145,2145,7
20241111,102300,15513605,2145,2145,2145,2145,0
20241111,102200,15513605,2145,2145,2145,2145,0
20241111,102100,15513605,2145,2145,2145,2145,0
20241111,102000,15513605,2145,2145,2145,2145,0
20241111,101900,15513605,2145,2145,2145,2145,0
20241111,101800,15513605,2145,2145,2145,2145,0
20241111,101700,15513605,2145,2145,2145,2145,0
20241111,101600,15513605,2145,2145,2145,2145,14
20241111,101500,15483575,2145,2145,2145,2145,0
20241111,101400,15483575,2145,2145,2145,2145,0
20241111,101300,15483575,2145,2145,2145,2145,7
20241111,101200,15468560,2145,2145,2145,2145,0
20241111,101100,15468560,2145,2145,2145,2145,0
20241111,101000,15468560,2145,2145,2145,2145,0
20241111,100900,15468560,2145,2145,2145,2145,7
20241111,100800,15453545,2145,2145,2145,2145,57
20241111,100700,15331280,2145,2145,2145,2145,0
20241111,100600,15331280,2145,2145,2145,2145,0
20241111,100500,15331280,2145,2130,2145,2130,2673
20241111,100400,9628175,2130,2130,2130,2130,0
20241111,100300,9628175,2130,2130,2130,2130,0
20241111,100200,9628175,2130,2130,2130,2130,7
20241111,100100,9613265,2130,2130,2130,2130,0
20241111,100000,9613265,2130,2130,2130,2130,0
20241111,095900,9613265,2130,2130,2130,2130,0
20241111,095800,9613265,2130,2130,2130,2130,177
20241111,095700,9236255,2130,2130,2130,2130,0
20241111,095600,9236255,2130,2130,2130,2130,0
20241111,095500,9236255,2130,2130,2130,2130,0
20241111,095400,9236255,2130,2130,2130,2130,307
20241111,095300,8582345,2130,2130,2130,2130,0
20241111,095200,8582345,2130,2130,2130,2130,0
20241111,095100,8582345,2130,2130,2130,2130,7
20241111,095000,8567435,2130,2130,2130,2130,1
20241111,094900,8565305,2130,2130,2130,2130,0
20241111,094800,8565305,2130,2130,2130,2130,4
20241111,094700,8556785,2130,2130,2130,2130,7
20241111,094600,8541875,2130,2130,2130,2130,0
20241111,094500,8541875,2130,2130,2130,2130,0
20241111,094400,8541875,2130,2130,2130,2130,738
20241111,094300,6969935,2135,2135,2135,2135,7
20241111,094200,6954990,2135,2135,2135,2135,0
20241111,094100,6954990,2135,2135,2135,2135,0
20241111,094000,6954990,2135,2135,2135,2135,7
20241111,093900,6940045,2135,2135,2135,2135,0
20241111,093800,6940045,2135,2135,2135,2135,0
20241111,093700,6940045,2135,2135,2135,2135,0
20241111,093600,6940045,2135,2135,2135,2135,7
20241111,093500,6925100,2135,2135,2135,2135,0
20241111,093400,6925100,2135,2135,2135,2135,0
20241111,093300,6925100,2135,2135,2135,2135,10
20241111,093200,6903750,2135,2135,2135,2135,7
20241111,093100,6888805,2135,2135,2135,2135,0
20241111,093000,6888805,2135,2135,2135,2135,0
20241111,092900,6888805,2135,2135,2135,2135,0
20241111,092800,6888805,2135,2135,2135,2135,7
20241111,092700,6873860,2135,2135,2135,2135,0
20241111,092600,6873860,2135,2135,2135,2135,0
20241111,092500,6873860,2135,2135,2135,2135,14
20241111,092400,6843970,2135,2135,2135,2135,0
20241111,092300,6843970,2135,2135,2135,2135,0
20241111,092200,6843970,2135,2135,2135,2135,0
20241111,092100,6843970,2135,2135,2135,2135,7
20241111,092000,6829025,2135,2140,2140,2135,14
20241111,091900,6799100,2150,2150,2150,2150,0
20241111,091800,6799100,2150,2150,2150,2150,0
20241111,091700,6799100,2150,2150,2150,2150,0
20241111,091600,6799100,2150,2150,2150,2150,0
20241111,091500,6799100,2150,2150,2150,2150,0
20241111,091400,6799100,2150,2150,2150,2150,0
20241111,091300,6799100,2150,2150,2150,2150,7
20241111,091200,6784050,2130,2130,2130,2130,0
20241111,091100,6784050,2130,2130,2130,2130,0
20241111,091000,6784050,2130,2130,2130,2130,0
20241111,090900,6784050,2130,2130,2130,2130,0
20241111,090800,6784050,2130,2130,2130,2130,0
20241111,090700,6784050,2130,2130,2130,2130,0
20241111,090600,6784050,2130,2130,2130,2130,0
20241111,090500,6784050,2130,2130,2130,2130,0
20241111,090400,6784050,2130,2130,2130,2130,0
20241111,090300,6784050,2130,2130,2130,2130,0
20241111,090200,6784050,2130,2130,2130,2130,0
20241111,090100,6784050,2130,2130,2130,2130,0
20241111,090000,6784050,2130,2130,2130,2130,3185