KissMeData/445360/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,213300,876895,2090,2090,2090,2090,1
20241107,213200,876895,2090,2090,2090,2090,0
20241107,213100,876895,2090,2090,2090,2090,0
20241107,213000,876895,2090,2090,2090,2090,0
20241107,212900,876895,2090,2090,2090,2090,0
20241107,212800,876895,2090,2090,2090,2090,0
20241107,212700,876895,2090,2090,2090,2090,0
20241107,212600,876895,2090,2090,2090,2090,0
20241107,212500,876895,2090,2090,2090,2090,0
20241107,212400,876895,2090,2090,2090,2090,0
20241107,212300,876895,2090,2090,2090,2090,0
20241107,212200,876895,2090,2090,2090,2090,0
20241107,212100,876895,2090,2090,2090,2090,0
20241107,212000,876895,2090,2090,2090,2090,0
20241107,211900,876895,2090,2090,2090,2090,0
20241107,211800,876895,2090,2090,2090,2090,0
20241107,211700,876895,2090,2090,2090,2090,0
20241107,211600,876895,2090,2090,2090,2090,0
20241107,211500,876895,2090,2090,2090,2090,0
20241107,211400,876895,2090,2090,2090,2090,0
20241107,211300,876895,2090,2090,2090,2090,0
20241107,211200,876895,2090,2090,2090,2090,0
20241107,211100,876895,2090,2090,2090,2090,0
20241107,211000,876895,2090,2090,2090,2090,0
20241107,210900,876895,2090,2090,2090,2090,0
20241107,210800,876895,2090,2090,2090,2090,0
20241107,210700,876895,2090,2090,2090,2090,0
20241107,210600,876895,2090,2090,2090,2090,0
20241107,210500,876895,2090,2090,2090,2090,0
20241107,210400,876895,2090,2090,2090,2090,0
20241107,210300,876895,2090,2090,2090,2090,1
20241107,210200,876895,2090,2090,2090,2090,0
20241107,210100,876895,2090,2090,2090,2090,0
20241107,210000,876895,2090,2090,2090,2090,0
20241107,205900,876895,2090,2090,2090,2090,0
20241107,205800,876895,2090,2090,2090,2090,0
20241107,205700,876895,2090,2090,2090,2090,0
20241107,205600,876895,2090,2090,2090,2090,0
20241107,205500,876895,2090,2090,2090,2090,0
20241107,205400,876895,2090,2090,2090,2090,0
20241107,205300,876895,2090,2090,2090,2090,0
20241107,205200,876895,2090,2090,2090,2090,0
20241107,205100,876895,2090,2090,2090,2090,0
20241107,205000,876895,2090,2090,2090,2090,0
20241107,204900,876895,2090,2090,2090,2090,0
20241107,204800,876895,2090,2090,2090,2090,0
20241107,204700,876895,2090,2090,2090,2090,0
20241107,204600,876895,2090,2090,2090,2090,0
20241107,204500,876895,2090,2090,2090,2090,0
20241107,204400,876895,2090,2090,2090,2090,0
20241107,204300,876895,2090,2090,2090,2090,0
20241107,204200,876895,2090,2090,2090,2090,0
20241107,204100,876895,2090,2090,2090,2090,0
20241107,204000,876895,2090,2090,2090,2090,0
20241107,203900,876895,2090,2090,2090,2090,0
20241107,203800,876895,2090,2090,2090,2090,0
20241107,203700,876895,2090,2090,2090,2090,0
20241107,203600,876895,2090,2090,2090,2090,0
20241107,203500,876895,2090,2090,2090,2090,0
20241107,203400,876895,2090,2090,2090,2090,0
20241107,203300,876895,2090,2090,2090,2090,1
20241107,203200,876895,2090,2090,2090,2090,0
20241107,203100,876895,2090,2090,2090,2090,0
20241107,203000,876895,2090,2090,2090,2090,0
20241107,202900,876895,2090,2090,2090,2090,0
20241107,202800,876895,2090,2090,2090,2090,0
20241107,202700,876895,2090,2090,2090,2090,0
20241107,202600,876895,2090,2090,2090,2090,0
20241107,202500,876895,2090,2090,2090,2090,0
20241107,202400,876895,2090,2090,2090,2090,0
20241107,202300,876895,2090,2090,2090,2090,0
20241107,202200,876895,2090,2090,2090,2090,0
20241107,202100,876895,2090,2090,2090,2090,0
20241107,202000,876895,2090,2090,2090,2090,0
20241107,201900,876895,2090,2090,2090,2090,0
20241107,201800,876895,2090,2090,2090,2090,0
20241107,201700,876895,2090,2090,2090,2090,0
20241107,201600,876895,2090,2090,2090,2090,0
20241107,201500,876895,2090,2090,2090,2090,0
20241107,201400,876895,2090,2090,2090,2090,0
20241107,201300,876895,2090,2090,2090,2090,0
20241107,201200,876895,2090,2090,2090,2090,0
20241107,201100,876895,2090,2090,2090,2090,0
20241107,201000,876895,2090,2090,2090,2090,0
20241107,200900,876895,2090,2090,2090,2090,0
20241107,200800,876895,2090,2090,2090,2090,0
20241107,200700,876895,2090,2090,2090,2090,0
20241107,200600,876895,2090,2090,2090,2090,0
20241107,200500,876895,2090,2090,2090,2090,0
20241107,200400,876895,2090,2090,2090,2090,0
20241107,200300,876895,2090,2090,2090,2090,1
20241107,200200,876895,2090,2090,2090,2090,0
20241107,200100,876895,2090,2090,2090,2090,0
20241107,200000,876895,2090,2090,2090,2090,0
20241107,195900,876895,2090,2090,2090,2090,0
20241107,195800,876895,2090,2090,2090,2090,0
20241107,195700,876895,2090,2090,2090,2090,0
20241107,195600,876895,2090,2090,2090,2090,0
20241107,195500,876895,2090,2090,2090,2090,0
20241107,195400,876895,2090,2090,2090,2090,0
20241107,195300,876895,2090,2090,2090,2090,0
20241107,195200,876895,2090,2090,2090,2090,0
20241107,195100,876895,2090,2090,2090,2090,0
20241107,195000,876895,2090,2090,2090,2090,0
20241107,194900,876895,2090,2090,2090,2090,0
20241107,194800,876895,2090,2090,2090,2090,0
20241107,194700,876895,2090,2090,2090,2090,0
20241107,194600,876895,2090,2090,2090,2090,0
20241107,194500,876895,2090,2090,2090,2090,0
20241107,194400,876895,2090,2090,2090,2090,0
20241107,194300,876895,2090,2090,2090,2090,0
20241107,194200,876895,2090,2090,2090,2090,0
20241107,194100,876895,2090,2090,2090,2090,0
20241107,194000,876895,2090,2090,2090,2090,0
20241107,193900,876895,2090,2090,2090,2090,0
20241107,193800,876895,2090,2090,2090,2090,0
20241107,193700,876895,2090,2090,2090,2090,0
20241107,193600,876895,2090,2090,2090,2090,0
20241107,193500,876895,2090,2090,2090,2090,0
20241107,193400,876895,2090,2090,2090,2090,0
20241107,193300,876895,2090,2090,2090,2090,1
20241107,193200,876895,2090,2090,2090,2090,0
20241107,193100,876895,2090,2090,2090,2090,0
20241107,193000,876895,2090,2090,2090,2090,0
20241107,192900,876895,2090,2090,2090,2090,0
20241107,192800,876895,2090,2090,2090,2090,0
20241107,192700,876895,2090,2090,2090,2090,0
20241107,192600,876895,2090,2090,2090,2090,0
20241107,192500,876895,2090,2090,2090,2090,0
20241107,192400,876895,2090,2090,2090,2090,0
20241107,192300,876895,2090,2090,2090,2090,0
20241107,192200,876895,2090,2090,2090,2090,0
20241107,192100,876895,2090,2090,2090,2090,0
20241107,192000,876895,2090,2090,2090,2090,0
20241107,191900,876895,2090,2090,2090,2090,0
20241107,191800,876895,2090,2090,2090,2090,0
20241107,191700,876895,2090,2090,2090,2090,0
20241107,191600,876895,2090,2090,2090,2090,0
20241107,191500,876895,2090,2090,2090,2090,0
20241107,191400,876895,2090,2090,2090,2090,0
20241107,191300,876895,2090,2090,2090,2090,0
20241107,191200,876895,2090,2090,2090,2090,0
20241107,191100,876895,2090,2090,2090,2090,0
20241107,191000,876895,2090,2090,2090,2090,0
20241107,190900,876895,2090,2090,2090,2090,0
20241107,190800,876895,2090,2090,2090,2090,0
20241107,190700,876895,2090,2090,2090,2090,0
20241107,190600,876895,2090,2090,2090,2090,0
20241107,190500,876895,2090,2090,2090,2090,0
20241107,190400,876895,2090,2090,2090,2090,0
20241107,190300,876895,2090,2090,2090,2090,1
20241107,190200,876895,2090,2090,2090,2090,0
20241107,190100,876895,2090,2090,2090,2090,0
20241107,190000,876895,2090,2090,2090,2090,0
20241107,185900,876895,2090,2090,2090,2090,0
20241107,185800,876895,2090,2090,2090,2090,0
20241107,185700,876895,2090,2090,2090,2090,0
20241107,185600,876895,2090,2090,2090,2090,0
20241107,185500,876895,2090,2090,2090,2090,0
20241107,185400,876895,2090,2090,2090,2090,0
20241107,185300,876895,2090,2090,2090,2090,0
20241107,185200,876895,2090,2090,2090,2090,0
20241107,185100,876895,2090,2090,2090,2090,0
20241107,185000,876895,2090,2090,2090,2090,0
20241107,184900,876895,2090,2090,2090,2090,0
20241107,184800,876895,2090,2090,2090,2090,0
20241107,184700,876895,2090,2090,2090,2090,0
20241107,184600,876895,2090,2090,2090,2090,0
20241107,184500,876895,2090,2090,2090,2090,0
20241107,184400,876895,2090,2090,2090,2090,0
20241107,184300,876895,2090,2090,2090,2090,0
20241107,184200,876895,2090,2090,2090,2090,0
20241107,184100,876895,2090,2090,2090,2090,0
20241107,184000,876895,2090,2090,2090,2090,0
20241107,183900,876895,2090,2090,2090,2090,0
20241107,183800,876895,2090,2090,2090,2090,0
20241107,183700,876895,2090,2090,2090,2090,0
20241107,183600,876895,2090,2090,2090,2090,0
20241107,183500,876895,2090,2090,2090,2090,0
20241107,183400,876895,2090,2090,2090,2090,0
20241107,183300,876895,2090,2090,2090,2090,1
20241107,183200,876895,2090,2090,2090,2090,0
20241107,183100,876895,2090,2090,2090,2090,0
20241107,183000,876895,2090,2090,2090,2090,0
20241107,182900,876895,2090,2090,2090,2090,0
20241107,182800,876895,2090,2090,2090,2090,0
20241107,182700,876895,2090,2090,2090,2090,0
20241107,182600,876895,2090,2090,2090,2090,0
20241107,182500,876895,2090,2090,2090,2090,0
20241107,182400,876895,2090,2090,2090,2090,0
20241107,182300,876895,2090,2090,2090,2090,0
20241107,182200,876895,2090,2090,2090,2090,0
20241107,182100,876895,2090,2090,2090,2090,0
20241107,182000,876895,2090,2090,2090,2090,0
20241107,181900,876895,2090,2090,2090,2090,0
20241107,181800,876895,2090,2090,2090,2090,0
20241107,181700,876895,2090,2090,2090,2090,0
20241107,181600,876895,2090,2090,2090,2090,0
20241107,181500,876895,2090,2090,2090,2090,0
20241107,181400,876895,2090,2090,2090,2090,0
20241107,181300,876895,2090,2090,2090,2090,0
20241107,181200,876895,2090,2090,2090,2090,0
20241107,181100,876895,2090,2090,2090,2090,0
20241107,181000,876895,2090,2090,2090,2090,0
20241107,180900,876895,2090,2090,2090,2090,0
20241107,180800,876895,2090,2090,2090,2090,0
20241107,180700,876895,2090,2090,2090,2090,0
20241107,180600,876895,2090,2090,2090,2090,0
20241107,180500,876895,2090,2090,2090,2090,0
20241107,180400,876895,2090,2090,2090,2090,0
20241107,180300,876895,2090,2090,2090,2090,1
20241107,180200,876895,2090,2090,2090,2090,0
20241107,180100,876895,2090,2090,2090,2090,0
20241107,180000,876895,2090,2090,2090,2090,0
20241107,175900,876895,2090,2090,2090,2090,0
20241107,175800,876895,2090,2090,2090,2090,0
20241107,175700,876895,2090,2090,2090,2090,0
20241107,175600,876895,2090,2090,2090,2090,0
20241107,175500,876895,2090,2090,2090,2090,0
20241107,175400,876895,2090,2090,2090,2090,0
20241107,175300,876895,2090,2090,2090,2090,0
20241107,175200,876895,2090,2090,2090,2090,0
20241107,175100,876895,2090,2090,2090,2090,0
20241107,175000,876895,2090,2090,2090,2090,0
20241107,174900,876895,2090,2090,2090,2090,0
20241107,174800,876895,2090,2090,2090,2090,0
20241107,174700,876895,2090,2090,2090,2090,0
20241107,174600,876895,2090,2090,2090,2090,0
20241107,174500,876895,2090,2090,2090,2090,0
20241107,174400,876895,2090,2090,2090,2090,0
20241107,174300,876895,2090,2090,2090,2090,0
20241107,174200,876895,2090,2090,2090,2090,0
20241107,174100,876895,2090,2090,2090,2090,0
20241107,174000,876895,2090,2090,2090,2090,0
20241107,173900,876895,2090,2090,2090,2090,0
20241107,173800,876895,2090,2090,2090,2090,0
20241107,173700,876895,2090,2090,2090,2090,0
20241107,173600,876895,2090,2090,2090,2090,0
20241107,173500,876895,2090,2090,2090,2090,0
20241107,173400,876895,2090,2090,2090,2090,0
20241107,173300,876895,2090,2090,2090,2090,1
20241107,173200,876895,2090,2090,2090,2090,0
20241107,173100,876895,2090,2090,2090,2090,0
20241107,173000,876895,2090,2090,2090,2090,0
20241107,172900,876895,2090,2090,2090,2090,0
20241107,172800,876895,2090,2090,2090,2090,0
20241107,172700,876895,2090,2090,2090,2090,0
20241107,172600,876895,2090,2090,2090,2090,0
20241107,172500,876895,2090,2090,2090,2090,0
20241107,172400,876895,2090,2090,2090,2090,0
20241107,172300,876895,2090,2090,2090,2090,0
20241107,172200,876895,2090,2090,2090,2090,0
20241107,172100,876895,2090,2090,2090,2090,0
20241107,172000,876895,2090,2090,2090,2090,0
20241107,171900,876895,2090,2090,2090,2090,0
20241107,171800,876895,2090,2090,2090,2090,0
20241107,171700,876895,2090,2090,2090,2090,0
20241107,171600,876895,2090,2090,2090,2090,0
20241107,171500,876895,2090,2090,2090,2090,0
20241107,171400,876895,2090,2090,2090,2090,0
20241107,171300,876895,2090,2090,2090,2090,0
20241107,171200,876895,2090,2090,2090,2090,0
20241107,171100,876895,2090,2090,2090,2090,0
20241107,171000,876895,2090,2090,2090,2090,0
20241107,170900,876895,2090,2090,2090,2090,0
20241107,170800,876895,2090,2090,2090,2090,0
20241107,170700,876895,2090,2090,2090,2090,0
20241107,170600,876895,2090,2090,2090,2090,0
20241107,170500,876895,2090,2090,2090,2090,0
20241107,170400,876895,2090,2090,2090,2090,0
20241107,170300,876895,2090,2090,2090,2090,1
20241107,170200,876895,2090,2090,2090,2090,0
20241107,170100,876895,2090,2090,2090,2090,0
20241107,170000,876895,2090,2090,2090,2090,0
20241107,165900,876895,2090,2090,2090,2090,0
20241107,165800,876895,2090,2090,2090,2090,0
20241107,165700,876895,2090,2090,2090,2090,0
20241107,165600,876895,2090,2090,2090,2090,0
20241107,165500,876895,2090,2090,2090,2090,0
20241107,165400,876895,2090,2090,2090,2090,0
20241107,165300,876895,2090,2090,2090,2090,0
20241107,165200,876895,2090,2090,2090,2090,0
20241107,165100,876895,2090,2090,2090,2090,0
20241107,165000,876895,2090,2090,2090,2090,0
20241107,164900,876895,2090,2090,2090,2090,0
20241107,164800,876895,2090,2090,2090,2090,0
20241107,164700,876895,2090,2090,2090,2090,0
20241107,164600,876895,2090,2090,2090,2090,0
20241107,164500,876895,2090,2090,2090,2090,0
20241107,164400,876895,2090,2090,2090,2090,0
20241107,164300,876895,2090,2090,2090,2090,0
20241107,164200,876895,2090,2090,2090,2090,0
20241107,164100,876895,2090,2090,2090,2090,0
20241107,164000,876895,2090,2090,2090,2090,0
20241107,163900,876895,2090,2090,2090,2090,0
20241107,163800,876895,2090,2090,2090,2090,0
20241107,163700,876895,2090,2090,2090,2090,0
20241107,163600,876895,2090,2090,2090,2090,0
20241107,163500,876895,2090,2090,2090,2090,0
20241107,163400,876895,2090,2090,2090,2090,0
20241107,163300,876895,2090,2090,2090,2090,1
20241107,163200,876895,2090,2090,2090,2090,0
20241107,163100,876895,2090,2090,2090,2090,0
20241107,163000,876895,2090,2090,2090,2090,0
20241107,162900,876895,2090,2090,2090,2090,0
20241107,162800,876895,2090,2090,2090,2090,0
20241107,162700,876895,2090,2090,2090,2090,0
20241107,162600,876895,2090,2090,2090,2090,0
20241107,162500,876895,2090,2090,2090,2090,0
20241107,162400,876895,2090,2090,2090,2090,0
20241107,162300,876895,2090,2090,2090,2090,0
20241107,162200,876895,2090,2090,2090,2090,0
20241107,162100,876895,2090,2090,2090,2090,0
20241107,162000,876895,2090,2090,2090,2090,0
20241107,161900,876895,2090,2090,2090,2090,0
20241107,161800,876895,2090,2090,2090,2090,0
20241107,161700,876895,2090,2090,2090,2090,0
20241107,161600,876895,2090,2090,2090,2090,0
20241107,161500,876895,2090,2090,2090,2090,0
20241107,161400,876895,2090,2090,2090,2090,0
20241107,161300,876895,2090,2090,2090,2090,0
20241107,161200,876895,2090,2090,2090,2090,0
20241107,161100,876895,2090,2090,2090,2090,0
20241107,161000,876895,2090,2090,2090,2090,0
20241107,160900,876895,2090,2090,2090,2090,0
20241107,160800,876895,2090,2090,2090,2090,0
20241107,160700,876895,2090,2090,2090,2090,0
20241107,160600,876895,2090,2090,2090,2090,0
20241107,160500,876895,2090,2090,2090,2090,0
20241107,160400,876895,2090,2090,2090,2090,0
20241107,160300,876895,2090,2090,2090,2090,1
20241107,160200,876895,2090,2090,2090,2090,0
20241107,160100,876895,2090,2090,2090,2090,0
20241107,160000,876895,2090,2090,2090,2090,0
20241107,155900,876895,2090,2090,2090,2090,0
20241107,155800,876895,2090,2090,2090,2090,0
20241107,155700,876895,2090,2090,2090,2090,0
20241107,155600,876895,2090,2090,2090,2090,0
20241107,155500,876895,2090,2090,2090,2090,0
20241107,155400,876895,2090,2090,2090,2090,0
20241107,155300,876895,2090,2090,2090,2090,0
20241107,155200,876895,2090,2090,2090,2090,0
20241107,155100,876895,2090,2090,2090,2090,0
20241107,155000,876895,2090,2090,2090,2090,0
20241107,154900,876895,2090,2090,2090,2090,0
20241107,154800,876895,2090,2090,2090,2090,0
20241107,154700,876895,2090,2090,2090,2090,0
20241107,154600,876895,2090,2090,2090,2090,0
20241107,154500,876895,2090,2090,2090,2090,0
20241107,154400,876895,2090,2090,2090,2090,0
20241107,154300,876895,2090,2090,2090,2090,0
20241107,154200,876895,2090,2090,2090,2090,0
20241107,154100,876895,2090,2090,2090,2090,0
20241107,154000,876895,2090,2090,2090,2090,0
20241107,153900,876895,2090,2090,2090,2090,0
20241107,153800,876895,2090,2090,2090,2090,0
20241107,153700,876895,2090,2090,2090,2090,0
20241107,153600,876895,2090,2090,2090,2090,0
20241107,153500,876895,2090,2090,2090,2090,0
20241107,153400,876895,2090,2090,2090,2090,0
20241107,153300,876895,2090,2090,2090,2090,1
20241107,153200,876895,2090,2090,2090,2090,0
20241107,153100,876895,2090,2090,2090,2090,0
20241107,153000,876895,2090,2090,2090,2090,0
20241107,152900,876895,2090,2090,2090,2090,0
20241107,152800,876895,2090,2090,2090,2090,0
20241107,152700,876895,2090,2090,2090,2090,0
20241107,152600,876895,2090,2090,2090,2090,0
20241107,152500,876895,2090,2090,2090,2090,0
20241107,152400,876895,2090,2090,2090,2090,0
20241107,152300,876895,2090,2090,2090,2090,0
20241107,152200,876895,2090,2090,2090,2090,0
20241107,152100,876895,2090,2090,2090,2090,0
20241107,152000,876895,2090,2090,2090,2090,0
20241107,151900,876895,2090,2090,2090,2090,0
20241107,151800,876895,2090,2090,2090,2090,0
20241107,151700,876895,2090,2090,2090,2090,0
20241107,151600,876895,2090,2090,2090,2090,1
20241107,151500,874805,2080,2080,2080,2080,0
20241107,151400,874805,2080,2080,2080,2080,0
20241107,151300,874805,2080,2080,2080,2080,0
20241107,151200,874805,2080,2080,2080,2080,0
20241107,151100,874805,2080,2080,2080,2080,0
20241107,151000,874805,2080,2080,2080,2080,0
20241107,150900,874805,2080,2080,2080,2080,0
20241107,150800,874805,2080,2080,2080,2080,0
20241107,150700,874805,2080,2080,2080,2080,0
20241107,150600,874805,2080,2080,2080,2080,0
20241107,150500,874805,2080,2080,2080,2080,0
20241107,150400,874805,2080,2080,2080,2080,0
20241107,150300,874805,2080,2080,2080,2080,0
20241107,150200,874805,2080,2080,2080,2080,0
20241107,150100,874805,2080,2080,2080,2080,0
20241107,150000,874805,2080,2080,2080,2080,0
20241107,145900,874805,2080,2080,2080,2080,0
20241107,145800,874805,2080,2080,2080,2080,0
20241107,145700,874805,2080,2080,2080,2080,0
20241107,145600,874805,2080,2080,2080,2080,0
20241107,145500,874805,2080,2080,2080,2080,0
20241107,145400,874805,2080,2080,2080,2080,0
20241107,145300,874805,2080,2080,2080,2080,0
20241107,145200,874805,2080,2080,2080,2080,0
20241107,145100,874805,2080,2080,2080,2080,0
20241107,145000,874805,2080,2080,2080,2080,0
20241107,144900,874805,2080,2080,2080,2080,0
20241107,144800,874805,2080,2080,2080,2080,0
20241107,144700,874805,2080,2080,2080,2080,0
20241107,144600,874805,2080,2080,2080,2080,0
20241107,144500,874805,2080,2080,2080,2080,0
20241107,144400,874805,2080,2080,2080,2080,0
20241107,144300,874805,2080,2080,2080,2080,0
20241107,144200,874805,2080,2080,2080,2080,0
20241107,144100,874805,2080,2080,2080,2080,0
20241107,144000,874805,2080,2080,2080,2080,0
20241107,143900,874805,2080,2080,2080,2080,0
20241107,143800,874805,2080,2080,2080,2080,0
20241107,143700,874805,2080,2080,2080,2080,4
20241107,143600,866485,2080,2080,2080,2080,0
20241107,143500,866485,2080,2080,2080,2080,0
20241107,143400,866485,2080,2080,2080,2080,0
20241107,143300,866485,2080,2080,2080,2080,0
20241107,143200,866485,2080,2080,2080,2080,4
20241107,143100,858165,2075,2075,2075,2075,0
20241107,143000,858165,2075,2075,2075,2075,0
20241107,142900,858165,2075,2075,2075,2075,0
20241107,142800,858165,2075,2075,2075,2075,0
20241107,142700,858165,2075,2075,2075,2075,0
20241107,142600,858165,2075,2075,2075,2075,0
20241107,142500,858165,2075,2075,2075,2075,0
20241107,142400,858165,2075,2075,2075,2075,0
20241107,142300,858165,2075,2075,2075,2075,0
20241107,142200,858165,2075,2075,2075,2075,0
20241107,142100,858165,2075,2075,2075,2075,0
20241107,142000,858165,2075,2075,2075,2075,0
20241107,141900,858165,2075,2075,2075,2075,0
20241107,141800,858165,2075,2075,2075,2075,0
20241107,141700,858165,2075,2075,2075,2075,0
20241107,141600,858165,2075,2075,2075,2075,0
20241107,141500,858165,2075,2075,2075,2075,0
20241107,141400,858165,2075,2075,2075,2075,0
20241107,141300,858165,2075,2075,2075,2075,0
20241107,141200,858165,2075,2075,2075,2075,0
20241107,141100,858165,2075,2075,2075,2075,0
20241107,141000,858165,2075,2075,2075,2075,0
20241107,140900,858165,2075,2075,2075,2075,0
20241107,140800,858165,2075,2075,2075,2075,0
20241107,140700,858165,2075,2075,2075,2075,0
20241107,140600,858165,2075,2075,2075,2075,0
20241107,140500,858165,2075,2075,2075,2075,0
20241107,140400,858165,2075,2075,2075,2075,0
20241107,140300,858165,2075,2075,2075,2075,0
20241107,140200,858165,2075,2075,2075,2075,0
20241107,140100,858165,2075,2075,2075,2075,0
20241107,140000,858165,2075,2075,2075,2075,0
20241107,135900,858165,2075,2075,2075,2075,0
20241107,135800,858165,2075,2075,2075,2075,0
20241107,135700,858165,2075,2075,2075,2075,0
20241107,135600,858165,2075,2075,2075,2075,0
20241107,135500,858165,2075,2075,2075,2075,0
20241107,135400,858165,2075,2075,2075,2075,0
20241107,135300,858165,2075,2075,2075,2075,0
20241107,135200,858165,2075,2075,2075,2075,0
20241107,135100,858165,2075,2075,2075,2075,0
20241107,135000,858165,2075,2075,2075,2075,0
20241107,134900,858165,2075,2075,2075,2075,0
20241107,134800,858165,2075,2075,2075,2075,0
20241107,134700,858165,2075,2075,2075,2075,0
20241107,134600,858165,2075,2075,2075,2075,0
20241107,134500,858165,2075,2075,2075,2075,0
20241107,134400,858165,2075,2075,2075,2075,0
20241107,134300,858165,2075,2075,2075,2075,0
20241107,134200,858165,2075,2075,2075,2075,0
20241107,134100,858165,2075,2075,2075,2075,0
20241107,134000,858165,2075,2075,2075,2075,0
20241107,133900,858165,2075,2075,2075,2075,0
20241107,133800,858165,2075,2075,2075,2075,0
20241107,133700,858165,2075,2075,2075,2075,0
20241107,133600,858165,2075,2075,2075,2075,0
20241107,133500,858165,2075,2075,2075,2075,0
20241107,133400,858165,2075,2075,2075,2075,0
20241107,133300,858165,2075,2075,2075,2075,0
20241107,133200,858165,2075,2075,2075,2075,0
20241107,133100,858165,2075,2075,2075,2075,0
20241107,133000,858165,2075,2075,2075,2075,0
20241107,132900,858165,2075,2075,2075,2075,0
20241107,132800,858165,2075,2075,2075,2075,0
20241107,132700,858165,2075,2075,2075,2075,0
20241107,132600,858165,2075,2075,2075,2075,0
20241107,132500,858165,2075,2075,2075,2075,0
20241107,132400,858165,2075,2075,2075,2075,0
20241107,132300,858165,2075,2075,2075,2075,0
20241107,132200,858165,2075,2075,2075,2075,0
20241107,132100,858165,2075,2075,2075,2075,0
20241107,132000,858165,2075,2075,2075,2075,0
20241107,131900,858165,2075,2075,2075,2075,0
20241107,131800,858165,2075,2075,2075,2075,0
20241107,131700,858165,2075,2075,2075,2075,0
20241107,131600,858165,2075,2075,2075,2075,0
20241107,131500,858165,2075,2075,2075,2075,0
20241107,131400,858165,2075,2075,2075,2075,0
20241107,131300,858165,2075,2075,2075,2075,0
20241107,131200,858165,2075,2075,2075,2075,0
20241107,131100,858165,2075,2075,2075,2075,0
20241107,131000,858165,2075,2075,2075,2075,0
20241107,130900,858165,2075,2075,2075,2075,0
20241107,130800,858165,2075,2075,2075,2075,0
20241107,130700,858165,2075,2075,2075,2075,0
20241107,130600,858165,2075,2075,2075,2075,0
20241107,130500,858165,2075,2075,2075,2075,0
20241107,130400,858165,2075,2075,2075,2075,0
20241107,130300,858165,2075,2075,2075,2075,0
20241107,130200,858165,2075,2075,2075,2075,0
20241107,130100,858165,2075,2075,2075,2075,0
20241107,130000,858165,2075,2075,2075,2075,0
20241107,125900,858165,2075,2075,2075,2075,0
20241107,125800,858165,2075,2075,2075,2075,0
20241107,125700,858165,2075,2075,2075,2075,0
20241107,125600,858165,2075,2075,2075,2075,0
20241107,125500,858165,2075,2075,2075,2075,0
20241107,125400,858165,2075,2075,2075,2075,0
20241107,125300,858165,2075,2075,2075,2075,0
20241107,125200,858165,2075,2075,2075,2075,0
20241107,125100,858165,2075,2075,2075,2075,0
20241107,125000,858165,2075,2075,2075,2075,0
20241107,124900,858165,2075,2075,2075,2075,0
20241107,124800,858165,2075,2075,2075,2075,0
20241107,124700,858165,2075,2075,2075,2075,0
20241107,124600,858165,2075,2075,2075,2075,0
20241107,124500,858165,2075,2075,2075,2075,0
20241107,124400,858165,2075,2075,2075,2075,0
20241107,124300,858165,2075,2075,2075,2075,0
20241107,124200,858165,2075,2075,2075,2075,0
20241107,124100,858165,2075,2075,2075,2075,0
20241107,124000,858165,2075,2075,2075,2075,0
20241107,123900,858165,2075,2075,2075,2075,0
20241107,123800,858165,2075,2075,2075,2075,0
20241107,123700,858165,2075,2075,2075,2075,0
20241107,123600,858165,2075,2075,2075,2075,0
20241107,123500,858165,2075,2075,2075,2075,0
20241107,123400,858165,2075,2075,2075,2075,0
20241107,123300,858165,2075,2075,2075,2075,0
20241107,123200,858165,2075,2075,2075,2075,0
20241107,123100,858165,2075,2075,2075,2075,0
20241107,123000,858165,2075,2075,2075,2075,0
20241107,122900,858165,2075,2075,2075,2075,0
20241107,122800,858165,2075,2075,2075,2075,0
20241107,122700,858165,2075,2075,2075,2075,0
20241107,122600,858165,2075,2075,2075,2075,0
20241107,122500,858165,2075,2075,2075,2075,0
20241107,122400,858165,2075,2075,2075,2075,0
20241107,122300,858165,2075,2075,2075,2075,0
20241107,122200,858165,2075,2075,2075,2075,0
20241107,122100,858165,2075,2075,2075,2075,0
20241107,122000,858165,2075,2075,2075,2075,0
20241107,121900,858165,2075,2075,2075,2075,0
20241107,121800,858165,2075,2075,2075,2075,0
20241107,121700,858165,2075,2075,2075,2075,0
20241107,121600,858165,2075,2075,2075,2075,0
20241107,121500,858165,2075,2075,2075,2075,0
20241107,121400,858165,2075,2075,2075,2075,0
20241107,121300,858165,2075,2075,2075,2075,0
20241107,121200,858165,2075,2075,2075,2075,0
20241107,121100,858165,2075,2075,2075,2075,0
20241107,121000,858165,2075,2075,2075,2075,0
20241107,120900,858165,2075,2075,2075,2075,0
20241107,120800,858165,2075,2075,2075,2075,0
20241107,120700,858165,2075,2075,2075,2075,0
20241107,120600,858165,2075,2075,2075,2075,0
20241107,120500,858165,2075,2075,2075,2075,0
20241107,120400,858165,2075,2075,2075,2075,0
20241107,120300,858165,2075,2075,2075,2075,0
20241107,120200,858165,2075,2075,2075,2075,0
20241107,120100,858165,2075,2075,2075,2075,0
20241107,120000,858165,2075,2075,2075,2075,0
20241107,115900,858165,2075,2075,2075,2075,0
20241107,115800,858165,2075,2075,2075,2075,0
20241107,115700,858165,2075,2075,2075,2075,0
20241107,115600,858165,2075,2075,2075,2075,0
20241107,115500,858165,2075,2075,2075,2075,0
20241107,115400,858165,2075,2075,2075,2075,0
20241107,115300,858165,2075,2075,2075,2075,0
20241107,115200,858165,2075,2075,2075,2075,0
20241107,115100,858165,2075,2075,2075,2075,0
20241107,115000,858165,2075,2075,2075,2075,0
20241107,114900,858165,2075,2075,2075,2075,0
20241107,114800,858165,2075,2075,2075,2075,0
20241107,114700,858165,2075,2075,2075,2075,0
20241107,114600,858165,2075,2075,2075,2075,0
20241107,114500,858165,2075,2075,2075,2075,0
20241107,114400,858165,2075,2075,2075,2075,0
20241107,114300,858165,2075,2075,2075,2075,0
20241107,114200,858165,2075,2075,2075,2075,0
20241107,114100,858165,2075,2075,2075,2075,0
20241107,114000,858165,2075,2075,2075,2075,0
20241107,113900,858165,2075,2075,2075,2075,0
20241107,113800,858165,2075,2075,2075,2075,0
20241107,113700,858165,2075,2075,2075,2075,0
20241107,113600,858165,2075,2075,2075,2075,0
20241107,113500,858165,2075,2075,2075,2075,0
20241107,113400,858165,2075,2075,2075,2075,0
20241107,113300,858165,2075,2075,2075,2075,0
20241107,113200,858165,2075,2075,2075,2075,0
20241107,113100,858165,2075,2075,2075,2075,0
20241107,113000,858165,2075,2075,2075,2075,0
20241107,112900,858165,2075,2075,2075,2075,0
20241107,112800,858165,2075,2075,2075,2075,0
20241107,112700,858165,2075,2075,2075,2075,0
20241107,112600,858165,2075,2075,2075,2075,4
20241107,112500,849865,2075,2075,2075,2075,4
20241107,112400,841565,2075,2075,2075,2075,0
20241107,112300,841565,2075,2075,2075,2075,4
20241107,112200,833265,2075,2075,2075,2075,4
20241107,112100,824965,2075,2075,2075,2075,0
20241107,112000,824965,2075,2075,2075,2075,4
20241107,111900,816665,2075,2075,2075,2075,0
20241107,111800,816665,2075,2075,2075,2075,4
20241107,111700,808365,2075,2075,2075,2075,4
20241107,111600,800065,2075,2075,2075,2075,0
20241107,111500,800065,2075,2075,2075,2075,4
20241107,111400,791765,2075,2075,2075,2075,4
20241107,111300,783465,2075,2075,2075,2075,4
20241107,111200,775165,2075,2075,2075,2075,0
20241107,111100,775165,2075,2075,2075,2075,0
20241107,111000,775165,2075,2075,2075,2075,0
20241107,110900,775165,2075,2075,2075,2075,0
20241107,110800,775165,2075,2075,2075,2075,41
20241107,110700,690090,2075,2075,2075,2075,41
20241107,110600,605015,2075,2075,2075,2075,0
20241107,110500,605015,2075,2075,2075,2075,41
20241107,110400,519940,2075,2080,2080,2075,41
20241107,110300,434805,2080,2080,2080,2080,41
20241107,110200,349525,2080,2080,2080,2080,41
20241107,110100,264245,2080,2080,2080,2080,41
20241107,110000,178965,2080,2080,2080,2080,41
20241107,105900,93685,2080,2085,2085,2080,41
20241107,105800,8400,2100,2100,2100,2100,0
20241107,105700,8400,2100,2100,2100,2100,0
20241107,105600,8400,2100,2100,2100,2100,0
20241107,105500,8400,2100,2100,2100,2100,0
20241107,105400,8400,2100,2100,2100,2100,0
20241107,105300,8400,2100,2100,2100,2100,0
20241107,105200,8400,2100,2100,2100,2100,0
20241107,105100,8400,2100,2100,2100,2100,0
20241107,105000,8400,2100,2100,2100,2100,0
20241107,104900,8400,2100,2100,2100,2100,0
20241107,104800,8400,2100,2100,2100,2100,0
20241107,104700,8400,2100,2100,2100,2100,0
20241107,104600,8400,2100,2100,2100,2100,0
20241107,104500,8400,2100,2100,2100,2100,0
20241107,104400,8400,2100,2100,2100,2100,0
20241107,104300,8400,2100,2100,2100,2100,0
20241107,104200,8400,2100,2100,2100,2100,0
20241107,104100,8400,2100,2100,2100,2100,0
20241107,104000,8400,2100,2100,2100,2100,0
20241107,103900,8400,2100,2100,2100,2100,0
20241107,103800,8400,2100,2100,2100,2100,0
20241107,103700,8400,2100,2100,2100,2100,0
20241107,103600,8400,2100,2100,2100,2100,0
20241107,103500,8400,2100,2100,2100,2100,0
20241107,103400,8400,2100,2100,2100,2100,0
20241107,103300,8400,2100,2100,2100,2100,0
20241107,103200,8400,2100,2100,2100,2100,0
20241107,103100,8400,2100,2100,2100,2100,0
20241107,103000,8400,2100,2100,2100,2100,0
20241107,102900,8400,2100,2100,2100,2100,0
20241107,102800,8400,2100,2100,2100,2100,0
20241107,102700,8400,2100,2100,2100,2100,0
20241107,102600,8400,2100,2100,2100,2100,0
20241107,102500,8400,2100,2100,2100,2100,0
20241107,102400,8400,2100,2100,2100,2100,0
20241107,102300,8400,2100,2100,2100,2100,0
20241107,102200,8400,2100,2100,2100,2100,0
20241107,102100,8400,2100,2100,2100,2100,0
20241107,102000,8400,2100,2100,2100,2100,0
20241107,101900,8400,2100,2100,2100,2100,0
20241107,101800,8400,2100,2100,2100,2100,0
20241107,101700,8400,2100,2100,2100,2100,0
20241107,101600,8400,2100,2100,2100,2100,0
20241107,101500,8400,2100,2100,2100,2100,0
20241107,101400,8400,2100,2100,2100,2100,0
20241107,101300,8400,2100,2100,2100,2100,0
20241107,101200,8400,2100,2100,2100,2100,0
20241107,101100,8400,2100,2100,2100,2100,0
20241107,101000,8400,2100,2100,2100,2100,0
20241107,100900,8400,2100,2100,2100,2100,0
20241107,100800,8400,2100,2100,2100,2100,0
20241107,100700,8400,2100,2100,2100,2100,0
20241107,100600,8400,2100,2100,2100,2100,0
20241107,100500,8400,2100,2100,2100,2100,0
20241107,100400,8400,2100,2100,2100,2100,0
20241107,100300,8400,2100,2100,2100,2100,0
20241107,100200,8400,2100,2100,2100,2100,0
20241107,100100,8400,2100,2100,2100,2100,0
20241107,100000,8400,2100,2100,2100,2100,0
20241107,095900,8400,2100,2100,2100,2100,0
20241107,095800,8400,2100,2100,2100,2100,0
20241107,095700,8400,2100,2100,2100,2100,0
20241107,095600,8400,2100,2100,2100,2100,0
20241107,095500,8400,2100,2100,2100,2100,0
20241107,095400,8400,2100,2100,2100,2100,0
20241107,095300,8400,2100,2100,2100,2100,0
20241107,095200,8400,2100,2100,2100,2100,0
20241107,095100,8400,2100,2100,2100,2100,0
20241107,095000,8400,2100,2100,2100,2100,0
20241107,094900,8400,2100,2100,2100,2100,0
20241107,094800,8400,2100,2100,2100,2100,0
20241107,094700,8400,2100,2100,2100,2100,0
20241107,094600,8400,2100,2100,2100,2100,0
20241107,094500,8400,2100,2100,2100,2100,0
20241107,094400,8400,2100,2100,2100,2100,0
20241107,094300,8400,2100,2100,2100,2100,0
20241107,094200,8400,2100,2100,2100,2100,0
20241107,094100,8400,2100,2100,2100,2100,4
20241107,094000,0,2085,2085,2085,2085,0
20241107,093900,0,2085,2085,2085,2085,0
20241107,093800,0,2085,2085,2085,2085,0
20241107,093700,0,2085,2085,2085,2085,0
20241107,093600,0,2085,2085,2085,2085,0
20241107,093500,0,2085,2085,2085,2085,0
20241107,093400,0,2085,2085,2085,2085,0
20241107,093300,0,2085,2085,2085,2085,0
20241107,093200,0,2085,2085,2085,2085,0
20241107,093100,0,2085,2085,2085,2085,0
20241107,093000,0,2085,2085,2085,2085,0
20241107,092900,0,2085,2085,2085,2085,0
20241107,092800,0,2085,2085,2085,2085,0
20241107,092700,0,2085,2085,2085,2085,0
20241107,092600,0,2085,2085,2085,2085,0
20241107,092500,0,2085,2085,2085,2085,0
20241107,092400,0,2085,2085,2085,2085,0
20241107,092300,0,2085,2085,2085,2085,0
20241107,092200,0,2085,2085,2085,2085,0
20241107,092100,0,2085,2085,2085,2085,0
20241107,092000,0,2085,2085,2085,2085,0
20241107,091900,0,2085,2085,2085,2085,0
20241107,091800,0,2085,2085,2085,2085,0
20241107,091700,0,2085,2085,2085,2085,0
20241107,091600,0,2085,2085,2085,2085,0
20241107,091500,0,2085,2085,2085,2085,0
20241107,091400,0,2085,2085,2085,2085,0
20241107,091300,0,2085,2085,2085,2085,0
20241107,091200,0,2085,2085,2085,2085,0
20241107,091100,0,2085,2085,2085,2085,0
20241107,091000,0,2085,2085,2085,2085,0
20241107,090900,0,2085,2085,2085,2085,0
20241107,090800,0,2085,2085,2085,2085,0
20241107,090700,0,2085,2085,2085,2085,0
20241107,090600,0,2085,2085,2085,2085,0
20241107,090500,0,2085,2085,2085,2085,0
20241107,090400,0,2085,2085,2085,2085,0
20241107,090300,0,2085,2085,2085,2085,0
20241107,090200,0,2085,2085,2085,2085,0
20241107,090100,0,2085,2085,2085,2085,0
20241107,090000,0,2085,2085,2085,2085,0