KissMeData/467930/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,214000,40260540,2160,2160,2160,2160,5
20241111,213900,40260540,2160,2160,2160,2160,0
20241111,213800,40260540,2160,2160,2160,2160,0
20241111,213700,40260540,2160,2160,2160,2160,0
20241111,213600,40260540,2160,2160,2160,2160,0
20241111,213500,40260540,2160,2160,2160,2160,0
20241111,213400,40260540,2160,2160,2160,2160,0
20241111,213300,40260540,2160,2160,2160,2160,0
20241111,213200,40260540,2160,2160,2160,2160,0
20241111,213100,40260540,2160,2160,2160,2160,0
20241111,213000,40260540,2160,2160,2160,2160,0
20241111,212900,40260540,2160,2160,2160,2160,0
20241111,212800,40260540,2160,2160,2160,2160,0
20241111,212700,40260540,2160,2160,2160,2160,0
20241111,212600,40260540,2160,2160,2160,2160,0
20241111,212500,40260540,2160,2160,2160,2160,0
20241111,212400,40260540,2160,2160,2160,2160,0
20241111,212300,40260540,2160,2160,2160,2160,0
20241111,212200,40260540,2160,2160,2160,2160,0
20241111,212100,40260540,2160,2160,2160,2160,0
20241111,212000,40260540,2160,2160,2160,2160,0
20241111,211900,40260540,2160,2160,2160,2160,0
20241111,211800,40260540,2160,2160,2160,2160,0
20241111,211700,40260540,2160,2160,2160,2160,0
20241111,211600,40260540,2160,2160,2160,2160,0
20241111,211500,40260540,2160,2160,2160,2160,0
20241111,211400,40260540,2160,2160,2160,2160,0
20241111,211300,40260540,2160,2160,2160,2160,0
20241111,211200,40260540,2160,2160,2160,2160,0
20241111,211100,40260540,2160,2160,2160,2160,0
20241111,211000,40260540,2160,2160,2160,2160,5
20241111,210900,40260540,2160,2160,2160,2160,0
20241111,210800,40260540,2160,2160,2160,2160,0
20241111,210700,40260540,2160,2160,2160,2160,0
20241111,210600,40260540,2160,2160,2160,2160,0
20241111,210500,40260540,2160,2160,2160,2160,0
20241111,210400,40260540,2160,2160,2160,2160,0
20241111,210300,40260540,2160,2160,2160,2160,0
20241111,210200,40260540,2160,2160,2160,2160,0
20241111,210100,40260540,2160,2160,2160,2160,0
20241111,210000,40260540,2160,2160,2160,2160,0
20241111,205900,40260540,2160,2160,2160,2160,0
20241111,205800,40260540,2160,2160,2160,2160,0
20241111,205700,40260540,2160,2160,2160,2160,0
20241111,205600,40260540,2160,2160,2160,2160,0
20241111,205500,40260540,2160,2160,2160,2160,0
20241111,205400,40260540,2160,2160,2160,2160,0
20241111,205300,40260540,2160,2160,2160,2160,0
20241111,205200,40260540,2160,2160,2160,2160,0
20241111,205100,40260540,2160,2160,2160,2160,0
20241111,205000,40260540,2160,2160,2160,2160,0
20241111,204900,40260540,2160,2160,2160,2160,0
20241111,204800,40260540,2160,2160,2160,2160,0
20241111,204700,40260540,2160,2160,2160,2160,0
20241111,204600,40260540,2160,2160,2160,2160,0
20241111,204500,40260540,2160,2160,2160,2160,0
20241111,204400,40260540,2160,2160,2160,2160,0
20241111,204300,40260540,2160,2160,2160,2160,0
20241111,204200,40260540,2160,2160,2160,2160,0
20241111,204100,40260540,2160,2160,2160,2160,0
20241111,204000,40260540,2160,2160,2160,2160,5
20241111,203900,40260540,2160,2160,2160,2160,0
20241111,203800,40260540,2160,2160,2160,2160,0
20241111,203700,40260540,2160,2160,2160,2160,0
20241111,203600,40260540,2160,2160,2160,2160,0
20241111,203500,40260540,2160,2160,2160,2160,0
20241111,203400,40260540,2160,2160,2160,2160,0
20241111,203300,40260540,2160,2160,2160,2160,0
20241111,203200,40260540,2160,2160,2160,2160,0
20241111,203100,40260540,2160,2160,2160,2160,0
20241111,203000,40260540,2160,2160,2160,2160,0
20241111,202900,40260540,2160,2160,2160,2160,0
20241111,202800,40260540,2160,2160,2160,2160,0
20241111,202700,40260540,2160,2160,2160,2160,0
20241111,202600,40260540,2160,2160,2160,2160,0
20241111,202500,40260540,2160,2160,2160,2160,0
20241111,202400,40260540,2160,2160,2160,2160,0
20241111,202300,40260540,2160,2160,2160,2160,0
20241111,202200,40260540,2160,2160,2160,2160,0
20241111,202100,40260540,2160,2160,2160,2160,0
20241111,202000,40260540,2160,2160,2160,2160,0
20241111,201900,40260540,2160,2160,2160,2160,0
20241111,201800,40260540,2160,2160,2160,2160,0
20241111,201700,40260540,2160,2160,2160,2160,0
20241111,201600,40260540,2160,2160,2160,2160,0
20241111,201500,40260540,2160,2160,2160,2160,0
20241111,201400,40260540,2160,2160,2160,2160,0
20241111,201300,40260540,2160,2160,2160,2160,0
20241111,201200,40260540,2160,2160,2160,2160,0
20241111,201100,40260540,2160,2160,2160,2160,0
20241111,201000,40260540,2160,2160,2160,2160,5
20241111,200900,40260540,2160,2160,2160,2160,0
20241111,200800,40260540,2160,2160,2160,2160,0
20241111,200700,40260540,2160,2160,2160,2160,0
20241111,200600,40260540,2160,2160,2160,2160,0
20241111,200500,40260540,2160,2160,2160,2160,0
20241111,200400,40260540,2160,2160,2160,2160,0
20241111,200300,40260540,2160,2160,2160,2160,0
20241111,200200,40260540,2160,2160,2160,2160,0
20241111,200100,40260540,2160,2160,2160,2160,0
20241111,200000,40260540,2160,2160,2160,2160,0
20241111,195900,40260540,2160,2160,2160,2160,0
20241111,195800,40260540,2160,2160,2160,2160,0
20241111,195700,40260540,2160,2160,2160,2160,0
20241111,195600,40260540,2160,2160,2160,2160,0
20241111,195500,40260540,2160,2160,2160,2160,0
20241111,195400,40260540,2160,2160,2160,2160,0
20241111,195300,40260540,2160,2160,2160,2160,0
20241111,195200,40260540,2160,2160,2160,2160,0
20241111,195100,40260540,2160,2160,2160,2160,0
20241111,195000,40260540,2160,2160,2160,2160,0
20241111,194900,40260540,2160,2160,2160,2160,0
20241111,194800,40260540,2160,2160,2160,2160,0
20241111,194700,40260540,2160,2160,2160,2160,0
20241111,194600,40260540,2160,2160,2160,2160,0
20241111,194500,40260540,2160,2160,2160,2160,0
20241111,194400,40260540,2160,2160,2160,2160,0
20241111,194300,40260540,2160,2160,2160,2160,0
20241111,194200,40260540,2160,2160,2160,2160,0
20241111,194100,40260540,2160,2160,2160,2160,0
20241111,194000,40260540,2160,2160,2160,2160,5
20241111,193900,40260540,2160,2160,2160,2160,0
20241111,193800,40260540,2160,2160,2160,2160,0
20241111,193700,40260540,2160,2160,2160,2160,0
20241111,193600,40260540,2160,2160,2160,2160,0
20241111,193500,40260540,2160,2160,2160,2160,0
20241111,193400,40260540,2160,2160,2160,2160,0
20241111,193300,40260540,2160,2160,2160,2160,0
20241111,193200,40260540,2160,2160,2160,2160,0
20241111,193100,40260540,2160,2160,2160,2160,0
20241111,193000,40260540,2160,2160,2160,2160,0
20241111,192900,40260540,2160,2160,2160,2160,0
20241111,192800,40260540,2160,2160,2160,2160,0
20241111,192700,40260540,2160,2160,2160,2160,0
20241111,192600,40260540,2160,2160,2160,2160,0
20241111,192500,40260540,2160,2160,2160,2160,0
20241111,192400,40260540,2160,2160,2160,2160,0
20241111,192300,40260540,2160,2160,2160,2160,0
20241111,192200,40260540,2160,2160,2160,2160,0
20241111,192100,40260540,2160,2160,2160,2160,0
20241111,192000,40260540,2160,2160,2160,2160,0
20241111,191900,40260540,2160,2160,2160,2160,0
20241111,191800,40260540,2160,2160,2160,2160,0
20241111,191700,40260540,2160,2160,2160,2160,0
20241111,191600,40260540,2160,2160,2160,2160,0
20241111,191500,40260540,2160,2160,2160,2160,0
20241111,191400,40260540,2160,2160,2160,2160,0
20241111,191300,40260540,2160,2160,2160,2160,0
20241111,191200,40260540,2160,2160,2160,2160,0
20241111,191100,40260540,2160,2160,2160,2160,0
20241111,191000,40260540,2160,2160,2160,2160,5
20241111,190900,40260540,2160,2160,2160,2160,0
20241111,190800,40260540,2160,2160,2160,2160,0
20241111,190700,40260540,2160,2160,2160,2160,0
20241111,190600,40260540,2160,2160,2160,2160,0
20241111,190500,40260540,2160,2160,2160,2160,0
20241111,190400,40260540,2160,2160,2160,2160,0
20241111,190300,40260540,2160,2160,2160,2160,0
20241111,190200,40260540,2160,2160,2160,2160,0
20241111,190100,40260540,2160,2160,2160,2160,0
20241111,190000,40260540,2160,2160,2160,2160,0
20241111,185900,40260540,2160,2160,2160,2160,0
20241111,185800,40260540,2160,2160,2160,2160,0
20241111,185700,40260540,2160,2160,2160,2160,0
20241111,185600,40260540,2160,2160,2160,2160,0
20241111,185500,40260540,2160,2160,2160,2160,0
20241111,185400,40260540,2160,2160,2160,2160,0
20241111,185300,40260540,2160,2160,2160,2160,0
20241111,185200,40260540,2160,2160,2160,2160,0
20241111,185100,40260540,2160,2160,2160,2160,0
20241111,185000,40260540,2160,2160,2160,2160,0
20241111,184900,40260540,2160,2160,2160,2160,0
20241111,184800,40260540,2160,2160,2160,2160,0
20241111,184700,40260540,2160,2160,2160,2160,0
20241111,184600,40260540,2160,2160,2160,2160,0
20241111,184500,40260540,2160,2160,2160,2160,0
20241111,184400,40260540,2160,2160,2160,2160,0
20241111,184300,40260540,2160,2160,2160,2160,0
20241111,184200,40260540,2160,2160,2160,2160,0
20241111,184100,40260540,2160,2160,2160,2160,0
20241111,184000,40260540,2160,2160,2160,2160,5
20241111,183900,40260540,2160,2160,2160,2160,0
20241111,183800,40260540,2160,2160,2160,2160,0
20241111,183700,40260540,2160,2160,2160,2160,0
20241111,183600,40260540,2160,2160,2160,2160,0
20241111,183500,40260540,2160,2160,2160,2160,0
20241111,183400,40260540,2160,2160,2160,2160,0
20241111,183300,40260540,2160,2160,2160,2160,0
20241111,183200,40260540,2160,2160,2160,2160,0
20241111,183100,40260540,2160,2160,2160,2160,0
20241111,183000,40260540,2160,2160,2160,2160,0
20241111,182900,40260540,2160,2160,2160,2160,0
20241111,182800,40260540,2160,2160,2160,2160,0
20241111,182700,40260540,2160,2160,2160,2160,0
20241111,182600,40260540,2160,2160,2160,2160,0
20241111,182500,40260540,2160,2160,2160,2160,0
20241111,182400,40260540,2160,2160,2160,2160,0
20241111,182300,40260540,2160,2160,2160,2160,0
20241111,182200,40260540,2160,2160,2160,2160,0
20241111,182100,40260540,2160,2160,2160,2160,0
20241111,182000,40260540,2160,2160,2160,2160,0
20241111,181900,40260540,2160,2160,2160,2160,0
20241111,181800,40260540,2160,2160,2160,2160,0
20241111,181700,40260540,2160,2160,2160,2160,0
20241111,181600,40260540,2160,2160,2160,2160,0
20241111,181500,40260540,2160,2160,2160,2160,0
20241111,181400,40260540,2160,2160,2160,2160,0
20241111,181300,40260540,2160,2160,2160,2160,0
20241111,181200,40260540,2160,2160,2160,2160,0
20241111,181100,40260540,2160,2160,2160,2160,0
20241111,181000,40260540,2160,2160,2160,2160,5
20241111,180900,40260540,2160,2160,2160,2160,0
20241111,180800,40260540,2160,2160,2160,2160,0
20241111,180700,40260540,2160,2160,2160,2160,0
20241111,180600,40260540,2160,2160,2160,2160,0
20241111,180500,40260540,2160,2160,2160,2160,0
20241111,180400,40260540,2160,2160,2160,2160,0
20241111,180300,40260540,2160,2160,2160,2160,0
20241111,180200,40260540,2160,2160,2160,2160,0
20241111,180100,40260540,2160,2160,2160,2160,0
20241111,180000,40260540,2160,2160,2160,2160,0
20241111,175900,40260540,2160,2160,2160,2160,0
20241111,175800,40260540,2160,2160,2160,2160,0
20241111,175700,40260540,2160,2160,2160,2160,0
20241111,175600,40260540,2160,2160,2160,2160,0
20241111,175500,40260540,2160,2160,2160,2160,0
20241111,175400,40260540,2160,2160,2160,2160,0
20241111,175300,40260540,2160,2160,2160,2160,0
20241111,175200,40260540,2160,2160,2160,2160,0
20241111,175100,40260540,2160,2160,2160,2160,0
20241111,175000,40260540,2160,2160,2160,2160,0
20241111,174900,40260540,2160,2160,2160,2160,0
20241111,174800,40260540,2160,2160,2160,2160,0
20241111,174700,40260540,2160,2160,2160,2160,0
20241111,174600,40260540,2160,2160,2160,2160,0
20241111,174500,40260540,2160,2160,2160,2160,0
20241111,174400,40260540,2160,2160,2160,2160,0
20241111,174300,40260540,2160,2160,2160,2160,0
20241111,174200,40260540,2160,2160,2160,2160,0
20241111,174100,40260540,2160,2160,2160,2160,0
20241111,174000,40260540,2160,2160,2160,2160,5
20241111,173900,40260540,2160,2160,2160,2160,0
20241111,173800,40260540,2160,2160,2160,2160,0
20241111,173700,40260540,2160,2160,2160,2160,0
20241111,173600,40260540,2160,2160,2160,2160,0
20241111,173500,40260540,2160,2160,2160,2160,0
20241111,173400,40260540,2160,2160,2160,2160,0
20241111,173300,40260540,2160,2160,2160,2160,0
20241111,173200,40260540,2160,2160,2160,2160,0
20241111,173100,40260540,2160,2160,2160,2160,0
20241111,173000,40260540,2160,2160,2160,2160,0
20241111,172900,40260540,2160,2160,2160,2160,0
20241111,172800,40260540,2160,2160,2160,2160,0
20241111,172700,40260540,2160,2160,2160,2160,0
20241111,172600,40260540,2160,2160,2160,2160,0
20241111,172500,40260540,2160,2160,2160,2160,0
20241111,172400,40260540,2160,2160,2160,2160,0
20241111,172300,40260540,2160,2160,2160,2160,0
20241111,172200,40260540,2160,2160,2160,2160,0
20241111,172100,40260540,2160,2160,2160,2160,0
20241111,172000,40260540,2160,2160,2160,2160,0
20241111,171900,40260540,2160,2160,2160,2160,0
20241111,171800,40260540,2160,2160,2160,2160,0
20241111,171700,40260540,2160,2160,2160,2160,0
20241111,171600,40260540,2160,2160,2160,2160,0
20241111,171500,40260540,2160,2160,2160,2160,0
20241111,171400,40260540,2160,2160,2160,2160,0
20241111,171300,40260540,2160,2160,2160,2160,0
20241111,171200,40260540,2160,2160,2160,2160,0
20241111,171100,40260540,2160,2160,2160,2160,0
20241111,171000,40260540,2160,2160,2160,2160,5
20241111,170900,40260540,2160,2160,2160,2160,0
20241111,170800,40260540,2160,2160,2160,2160,0
20241111,170700,40260540,2160,2160,2160,2160,0
20241111,170600,40260540,2160,2160,2160,2160,0
20241111,170500,40260540,2160,2160,2160,2160,0
20241111,170400,40260540,2160,2160,2160,2160,0
20241111,170300,40260540,2160,2160,2160,2160,0
20241111,170200,40260540,2160,2160,2160,2160,0
20241111,170100,40260540,2160,2160,2160,2160,0
20241111,170000,40260540,2160,2160,2160,2160,0
20241111,165900,40260540,2160,2160,2160,2160,0
20241111,165800,40260540,2160,2160,2160,2160,0
20241111,165700,40260540,2160,2160,2160,2160,0
20241111,165600,40260540,2160,2160,2160,2160,0
20241111,165500,40260540,2160,2160,2160,2160,0
20241111,165400,40260540,2160,2160,2160,2160,0
20241111,165300,40260540,2160,2160,2160,2160,0
20241111,165200,40260540,2160,2160,2160,2160,0
20241111,165100,40260540,2160,2160,2160,2160,0
20241111,165000,40260540,2160,2160,2160,2160,0
20241111,164900,40260540,2160,2160,2160,2160,0
20241111,164800,40260540,2160,2160,2160,2160,0
20241111,164700,40260540,2160,2160,2160,2160,0
20241111,164600,40260540,2160,2160,2160,2160,0
20241111,164500,40260540,2160,2160,2160,2160,0
20241111,164400,40260540,2160,2160,2160,2160,0
20241111,164300,40260540,2160,2160,2160,2160,0
20241111,164200,40260540,2160,2160,2160,2160,0
20241111,164100,40260540,2160,2160,2160,2160,0
20241111,164000,40260540,2160,2160,2160,2160,5
20241111,163900,40260540,2160,2160,2160,2160,0
20241111,163800,40260540,2160,2160,2160,2160,0
20241111,163700,40260540,2160,2160,2160,2160,0
20241111,163600,40260540,2160,2160,2160,2160,0
20241111,163500,40260540,2160,2160,2160,2160,0
20241111,163400,40260540,2160,2160,2160,2160,0
20241111,163300,40260540,2160,2160,2160,2160,0
20241111,163200,40260540,2160,2160,2160,2160,0
20241111,163100,40260540,2160,2160,2160,2160,0
20241111,163000,40260540,2160,2160,2160,2160,0
20241111,162900,40260540,2160,2160,2160,2160,0
20241111,162800,40260540,2160,2160,2160,2160,0
20241111,162700,40260540,2160,2160,2160,2160,0
20241111,162600,40260540,2160,2160,2160,2160,0
20241111,162500,40260540,2160,2160,2160,2160,0
20241111,162400,40260540,2160,2160,2160,2160,0
20241111,162300,40260540,2160,2160,2160,2160,0
20241111,162200,40260540,2160,2160,2160,2160,0
20241111,162100,40260540,2160,2160,2160,2160,0
20241111,162000,40260540,2160,2160,2160,2160,0
20241111,161900,40260540,2160,2160,2160,2160,0
20241111,161800,40260540,2160,2160,2160,2160,0
20241111,161700,40260540,2160,2160,2160,2160,0
20241111,161600,40260540,2160,2160,2160,2160,0
20241111,161500,40260540,2160,2160,2160,2160,0
20241111,161400,40260540,2160,2160,2160,2160,0
20241111,161300,40260540,2160,2160,2160,2160,0
20241111,161200,40260540,2160,2160,2160,2160,0
20241111,161100,40260540,2160,2160,2160,2160,0
20241111,161000,40260540,2160,2160,2160,2160,5
20241111,160900,40260540,2160,2160,2160,2160,0
20241111,160800,40260540,2160,2160,2160,2160,0
20241111,160700,40260540,2160,2160,2160,2160,0
20241111,160600,40260540,2160,2160,2160,2160,0
20241111,160500,40260540,2160,2160,2160,2160,0
20241111,160400,40260540,2160,2160,2160,2160,0
20241111,160300,40260540,2160,2160,2160,2160,0
20241111,160200,40260540,2160,2160,2160,2160,0
20241111,160100,40260540,2160,2160,2160,2160,0
20241111,160000,40260540,2160,2160,2160,2160,0
20241111,155900,40260540,2160,2160,2160,2160,0
20241111,155800,40260540,2160,2160,2160,2160,0
20241111,155700,40260540,2160,2160,2160,2160,0
20241111,155600,40260540,2160,2160,2160,2160,0
20241111,155500,40260540,2160,2160,2160,2160,0
20241111,155400,40260540,2160,2160,2160,2160,0
20241111,155300,40260540,2160,2160,2160,2160,0
20241111,155200,40260540,2160,2160,2160,2160,0
20241111,155100,40260540,2160,2160,2160,2160,0
20241111,155000,40260540,2160,2160,2160,2160,0
20241111,154900,40260540,2160,2160,2160,2160,0
20241111,154800,40260540,2160,2160,2160,2160,0
20241111,154700,40260540,2160,2160,2160,2160,0
20241111,154600,40260540,2160,2160,2160,2160,0
20241111,154500,40260540,2160,2160,2160,2160,0
20241111,154400,40260540,2160,2160,2160,2160,0
20241111,154300,40260540,2160,2160,2160,2160,0
20241111,154200,40260540,2160,2160,2160,2160,0
20241111,154100,40260540,2160,2160,2160,2160,0
20241111,154000,40260540,2160,2160,2160,2160,5
20241111,153900,40260540,2160,2160,2160,2160,0
20241111,153800,40260540,2160,2160,2160,2160,0
20241111,153700,40260540,2160,2160,2160,2160,0
20241111,153600,40260540,2160,2160,2160,2160,0
20241111,153500,40260540,2160,2160,2160,2160,0
20241111,153400,40260540,2160,2160,2160,2160,0
20241111,153300,40260540,2160,2160,2160,2160,0
20241111,153200,40260540,2160,2160,2160,2160,0
20241111,153100,40260540,2160,2160,2160,2160,0
20241111,153000,40260540,2160,2160,2160,2160,0
20241111,152900,40260540,2160,2160,2160,2160,0
20241111,152800,40260540,2160,2160,2160,2160,0
20241111,152700,40260540,2160,2160,2160,2160,0
20241111,152600,40260540,2160,2160,2160,2160,0
20241111,152500,40260540,2160,2160,2160,2160,0
20241111,152400,40260540,2160,2160,2160,2160,0
20241111,152300,40260540,2160,2160,2160,2160,0
20241111,152200,40260540,2160,2160,2160,2160,0
20241111,152100,40260540,2160,2160,2160,2160,0
20241111,152000,40260540,2160,2160,2160,2160,0
20241111,151900,40260540,2160,2160,2160,2160,0
20241111,151800,40260540,2160,2160,2160,2160,0
20241111,151700,40260540,2160,2160,2160,2160,0
20241111,151600,40260540,2160,2160,2160,2160,0
20241111,151500,40260540,2160,2160,2160,2160,0
20241111,151400,40260540,2160,2160,2160,2160,0
20241111,151300,40260540,2160,2160,2160,2160,0
20241111,151200,40260540,2160,2160,2160,2160,0
20241111,151100,40260540,2160,2160,2160,2160,0
20241111,151000,40260540,2160,2160,2160,2160,0
20241111,150900,40260540,2160,2160,2160,2160,0
20241111,150800,40260540,2160,2160,2160,2160,0
20241111,150700,40260540,2160,2160,2160,2160,0
20241111,150600,40260540,2160,2160,2160,2160,0
20241111,150500,40260540,2160,2160,2160,2160,0
20241111,150400,40260540,2160,2160,2160,2160,0
20241111,150300,40260540,2160,2160,2160,2160,0
20241111,150200,40260540,2160,2160,2160,2160,0
20241111,150100,40260540,2160,2160,2160,2160,0
20241111,150000,40260540,2160,2160,2160,2160,0
20241111,145900,40260540,2160,2160,2160,2160,0
20241111,145800,40260540,2160,2160,2160,2160,0
20241111,145700,40260540,2160,2160,2160,2160,0
20241111,145600,40260540,2160,2160,2160,2160,0
20241111,145500,40260540,2160,2160,2160,2160,0
20241111,145400,40260540,2160,2160,2160,2160,0
20241111,145300,40260540,2160,2160,2160,2160,0
20241111,145200,40260540,2160,2160,2160,2160,0
20241111,145100,40260540,2160,2160,2160,2160,0
20241111,145000,40260540,2160,2160,2160,2160,0
20241111,144900,40260540,2160,2160,2160,2160,0
20241111,144800,40260540,2160,2160,2160,2160,0
20241111,144700,40260540,2160,2160,2160,2160,0
20241111,144600,40260540,2160,2160,2160,2160,0
20241111,144500,40260540,2160,2160,2160,2160,0
20241111,144400,40260540,2160,2160,2160,2160,0
20241111,144300,40260540,2160,2160,2160,2160,0
20241111,144200,40260540,2160,2160,2160,2160,0
20241111,144100,40260540,2160,2160,2160,2160,0
20241111,144000,40260540,2160,2160,2160,2160,0
20241111,143900,40260540,2160,2160,2160,2160,0
20241111,143800,40260540,2160,2160,2160,2160,0
20241111,143700,40260540,2160,2160,2160,2160,0
20241111,143600,40260540,2160,2160,2160,2160,0
20241111,143500,40260540,2160,2160,2160,2160,0
20241111,143400,40260540,2160,2160,2160,2160,0
20241111,143300,40260540,2160,2160,2160,2160,0
20241111,143200,40260540,2160,2160,2160,2160,0
20241111,143100,40260540,2160,2160,2160,2160,0
20241111,143000,40260540,2160,2160,2160,2160,0
20241111,142900,40260540,2160,2160,2160,2160,0
20241111,142800,40260540,2160,2160,2160,2160,0
20241111,142700,40260540,2160,2160,2160,2160,0
20241111,142600,40260540,2160,2160,2160,2160,0
20241111,142500,40260540,2160,2160,2160,2160,0
20241111,142400,40260540,2160,2160,2160,2160,0
20241111,142300,40260540,2160,2160,2160,2160,0
20241111,142200,40260540,2160,2160,2160,2160,0
20241111,142100,40260540,2160,2160,2160,2160,0
20241111,142000,40260540,2160,2160,2160,2160,0
20241111,141900,40260540,2160,2160,2160,2160,0
20241111,141800,40260540,2160,2160,2160,2160,0
20241111,141700,40260540,2160,2160,2160,2160,0
20241111,141600,40260540,2160,2160,2160,2160,0
20241111,141500,40260540,2160,2160,2160,2160,0
20241111,141400,40260540,2160,2160,2160,2160,0
20241111,141300,40260540,2160,2160,2160,2160,0
20241111,141200,40260540,2160,2160,2160,2160,0
20241111,141100,40260540,2160,2160,2160,2160,0
20241111,141000,40260540,2160,2160,2160,2160,0
20241111,140900,40260540,2160,2160,2160,2160,0
20241111,140800,40260540,2160,2160,2160,2160,0
20241111,140700,40260540,2160,2160,2160,2160,0
20241111,140600,40260540,2160,2160,2160,2160,0
20241111,140500,40260540,2160,2160,2160,2160,0
20241111,140400,40260540,2160,2160,2160,2160,0
20241111,140300,40260540,2160,2160,2160,2160,0
20241111,140200,40260540,2160,2160,2160,2160,0
20241111,140100,40260540,2160,2160,2160,2160,0
20241111,140000,40260540,2160,2160,2160,2160,0
20241111,135900,40260540,2160,2160,2160,2160,0
20241111,135800,40260540,2160,2160,2160,2160,0
20241111,135700,40260540,2160,2160,2160,2160,0
20241111,135600,40260540,2160,2160,2160,2160,0
20241111,135500,40260540,2160,2160,2160,2160,0
20241111,135400,40260540,2160,2160,2160,2160,0
20241111,135300,40260540,2160,2160,2160,2160,0
20241111,135200,40260540,2160,2160,2160,2160,0
20241111,135100,40260540,2160,2160,2160,2160,0
20241111,135000,40260540,2160,2160,2160,2160,0
20241111,134900,40260540,2160,2160,2160,2160,0
20241111,134800,40260540,2160,2160,2160,2160,0
20241111,134700,40260540,2160,2160,2160,2160,0
20241111,134600,40260540,2160,2160,2160,2160,0
20241111,134500,40260540,2160,2160,2160,2160,0
20241111,134400,40260540,2160,2160,2160,2160,0
20241111,134300,40260540,2160,2160,2160,2160,0
20241111,134200,40260540,2160,2160,2160,2160,0
20241111,134100,40260540,2160,2160,2160,2160,0
20241111,134000,40260540,2160,2160,2160,2160,0
20241111,133900,40260540,2160,2160,2160,2160,0
20241111,133800,40260540,2160,2160,2160,2160,0
20241111,133700,40260540,2160,2160,2160,2160,0
20241111,133600,40260540,2160,2160,2160,2160,0
20241111,133500,40260540,2160,2160,2160,2160,0
20241111,133400,40260540,2160,2160,2160,2160,0
20241111,133300,40260540,2160,2160,2160,2160,0
20241111,133200,40260540,2160,2160,2160,2160,0
20241111,133100,40260540,2160,2160,2160,2160,0
20241111,133000,40260540,2160,2160,2160,2160,0
20241111,132900,40260540,2160,2160,2160,2160,0
20241111,132800,40260540,2160,2160,2160,2160,0
20241111,132700,40260540,2160,2160,2160,2160,0
20241111,132600,40260540,2160,2160,2160,2160,0
20241111,132500,40260540,2160,2160,2160,2160,0
20241111,132400,40260540,2160,2160,2160,2160,0
20241111,132300,40260540,2160,2160,2160,2160,0
20241111,132200,40260540,2160,2160,2160,2160,0
20241111,132100,40260540,2160,2160,2160,2160,0
20241111,132000,40260540,2160,2160,2160,2160,0
20241111,131900,40260540,2160,2160,2160,2160,0
20241111,131800,40260540,2160,2160,2160,2160,0
20241111,131700,40260540,2160,2160,2160,2160,0
20241111,131600,40260540,2160,2160,2160,2160,0
20241111,131500,40260540,2160,2160,2160,2160,0
20241111,131400,40260540,2160,2160,2160,2160,0
20241111,131300,40260540,2160,2160,2160,2160,0
20241111,131200,40260540,2160,2160,2160,2160,0
20241111,131100,40260540,2160,2160,2160,2160,0
20241111,131000,40260540,2160,2160,2160,2160,0
20241111,130900,40260540,2160,2160,2160,2160,0
20241111,130800,40260540,2160,2160,2160,2160,0
20241111,130700,40260540,2160,2160,2160,2160,0
20241111,130600,40260540,2160,2160,2160,2160,0
20241111,130500,40260540,2160,2160,2160,2160,0
20241111,130400,40260540,2160,2160,2160,2160,0
20241111,130300,40260540,2160,2160,2160,2160,0
20241111,130200,40260540,2160,2160,2160,2160,0
20241111,130100,40260540,2160,2160,2160,2160,0
20241111,130000,40260540,2160,2160,2160,2160,0
20241111,125900,40260540,2160,2160,2160,2160,0
20241111,125800,40260540,2160,2160,2160,2160,0
20241111,125700,40260540,2160,2160,2160,2160,0
20241111,125600,40260540,2160,2160,2160,2160,0
20241111,125500,40260540,2160,2160,2160,2160,0
20241111,125400,40260540,2160,2160,2160,2160,0
20241111,125300,40260540,2160,2160,2160,2160,0
20241111,125200,40260540,2160,2160,2160,2160,0
20241111,125100,40260540,2160,2160,2160,2160,0
20241111,125000,40260540,2160,2160,2160,2160,0
20241111,124900,40260540,2160,2160,2160,2160,0
20241111,124800,40260540,2160,2160,2160,2160,5
20241111,124700,40249740,2150,2150,2150,2150,0
20241111,124600,40249740,2150,2150,2150,2150,0
20241111,124500,40249740,2150,2150,2150,2150,0
20241111,124400,40249740,2150,2150,2150,2150,0
20241111,124300,40249740,2150,2150,2150,2150,0
20241111,124200,40249740,2150,2150,2150,2150,0
20241111,124100,40249740,2150,2150,2150,2150,0
20241111,124000,40249740,2150,2150,2150,2150,0
20241111,123900,40249740,2150,2150,2150,2150,0
20241111,123800,40249740,2150,2150,2150,2150,0
20241111,123700,40249740,2150,2150,2150,2150,0
20241111,123600,40249740,2150,2150,2150,2150,0
20241111,123500,40249740,2150,2150,2150,2150,0
20241111,123400,40249740,2150,2150,2150,2150,0
20241111,123300,40249740,2150,2150,2150,2150,0
20241111,123200,40249740,2150,2150,2150,2150,0
20241111,123100,40249740,2150,2150,2150,2150,0
20241111,123000,40249740,2150,2150,2150,2150,0
20241111,122900,40249740,2150,2150,2150,2150,0
20241111,122800,40249740,2150,2150,2150,2150,0
20241111,122700,40249740,2150,2150,2150,2150,0
20241111,122600,40249740,2150,2150,2150,2150,0
20241111,122500,40249740,2150,2150,2150,2150,0
20241111,122400,40249740,2150,2150,2150,2150,0
20241111,122300,40249740,2150,2150,2150,2150,0
20241111,122200,40249740,2150,2150,2150,2150,3
20241111,122100,40243290,2150,2150,2150,2150,0
20241111,122000,40243290,2150,2150,2150,2150,300
20241111,121900,39598290,2150,2150,2150,2150,0
20241111,121800,39598290,2150,2150,2150,2150,0
20241111,121700,39598290,2150,2150,2150,2150,300
20241111,121600,38953290,2150,2150,2150,2150,0
20241111,121500,38953290,2150,2150,2150,2150,250
20241111,121400,38415790,2150,2150,2150,2150,300
20241111,121300,37770790,2150,2150,2150,2150,0
20241111,121200,37770790,2150,2150,2150,2150,300
20241111,121100,37125790,2150,2150,2150,2150,0
20241111,121000,37125790,2150,2150,2150,2150,8557
20241111,120900,18728240,2150,2150,2150,2150,0
20241111,120800,18728240,2150,2150,2150,2150,0
20241111,120700,18728240,2150,2150,2150,2150,0
20241111,120600,18728240,2150,2150,2150,2150,0
20241111,120500,18728240,2150,2150,2150,2150,0
20241111,120400,18728240,2150,2150,2150,2150,0
20241111,120300,18728240,2150,2150,2150,2150,0
20241111,120200,18728240,2150,2150,2150,2150,0
20241111,120100,18728240,2150,2150,2150,2150,0
20241111,120000,18728240,2150,2150,2150,2150,0
20241111,115900,18728240,2150,2150,2150,2150,0
20241111,115800,18728240,2150,2150,2150,2150,0
20241111,115700,18728240,2150,2150,2150,2150,0
20241111,115600,18728240,2150,2150,2150,2150,0
20241111,115500,18728240,2150,2150,2150,2150,0
20241111,115400,18728240,2150,2150,2150,2150,0
20241111,115300,18728240,2150,2150,2150,2150,0
20241111,115200,18728240,2150,2150,2150,2150,0
20241111,115100,18728240,2150,2150,2150,2150,0
20241111,115000,18728240,2150,2150,2150,2150,0
20241111,114900,18728240,2150,2150,2150,2150,0
20241111,114800,18728240,2150,2150,2150,2150,0
20241111,114700,18728240,2150,2150,2150,2150,0
20241111,114600,18728240,2150,2150,2150,2150,0
20241111,114500,18728240,2150,2150,2150,2150,0
20241111,114400,18728240,2150,2150,2150,2150,0
20241111,114300,18728240,2150,2150,2150,2150,0
20241111,114200,18728240,2150,2150,2150,2150,0
20241111,114100,18728240,2150,2150,2150,2150,0
20241111,114000,18728240,2150,2150,2150,2150,0
20241111,113900,18728240,2150,2150,2150,2150,0
20241111,113800,18728240,2150,2155,2155,2150,620
20241111,113700,17394255,2155,2155,2155,2155,0
20241111,113600,17394255,2155,2155,2155,2155,0
20241111,113500,17394255,2155,2155,2155,2155,0
20241111,113400,17394255,2155,2155,2155,2155,0
20241111,113300,17394255,2155,2155,2155,2155,0
20241111,113200,17394255,2155,2155,2155,2155,0
20241111,113100,17394255,2155,2155,2155,2155,0
20241111,113000,17394255,2155,2155,2155,2155,0
20241111,112900,17394255,2155,2155,2155,2155,0
20241111,112800,17394255,2155,2155,2155,2155,0
20241111,112700,17394255,2155,2155,2155,2155,0
20241111,112600,17394255,2155,2155,2155,2155,0
20241111,112500,17394255,2155,2155,2155,2155,0
20241111,112400,17394255,2155,2155,2155,2155,0
20241111,112300,17394255,2155,2155,2155,2155,0
20241111,112200,17394255,2155,2155,2155,2155,0
20241111,112100,17394255,2155,2155,2155,2155,0
20241111,112000,17394255,2155,2155,2155,2155,0
20241111,111900,17394255,2155,2155,2155,2155,0
20241111,111800,17394255,2155,2155,2155,2155,0
20241111,111700,17394255,2155,2155,2155,2155,0
20241111,111600,17394255,2155,2155,2155,2155,0
20241111,111500,17394255,2155,2155,2155,2155,0
20241111,111400,17394255,2155,2155,2155,2155,0
20241111,111300,17394255,2155,2155,2155,2155,0
20241111,111200,17394255,2155,2155,2155,2155,170
20241111,111100,17027905,2155,2155,2155,2155,0
20241111,111000,17027905,2155,2155,2155,2155,0
20241111,110900,17027905,2155,2155,2155,2155,0
20241111,110800,17027905,2155,2155,2155,2155,0
20241111,110700,17027905,2155,2155,2155,2155,0
20241111,110600,17027905,2155,2155,2155,2155,0
20241111,110500,17027905,2155,2155,2155,2155,0
20241111,110400,17027905,2155,2155,2155,2155,0
20241111,110300,17027905,2155,2155,2155,2155,0
20241111,110200,17027905,2155,2155,2155,2155,0
20241111,110100,17027905,2155,2155,2155,2155,0
20241111,110000,17027905,2155,2155,2155,2155,5
20241111,105900,17017130,2155,2155,2155,2155,0
20241111,105800,17017130,2155,2155,2155,2155,20
20241111,105700,16974030,2155,2155,2155,2155,0
20241111,105600,16974030,2155,2155,2155,2155,200
20241111,105500,16543030,2155,2155,2155,2155,0
20241111,105400,16543030,2155,2155,2155,2155,0
20241111,105300,16543030,2155,2155,2155,2155,0
20241111,105200,16543030,2155,2155,2155,2155,200
20241111,105100,16112030,2155,2155,2155,2155,9
20241111,105000,16092635,2155,2155,2155,2155,200
20241111,104900,15661635,2155,2155,2155,2155,0
20241111,104800,15661635,2155,2155,2155,2155,0
20241111,104700,15661635,2155,2155,2155,2155,0
20241111,104600,15661635,2155,2155,2155,2155,0
20241111,104500,15661635,2155,2155,2155,2155,0
20241111,104400,15661635,2155,2155,2155,2155,0
20241111,104300,15661635,2155,2155,2155,2155,0
20241111,104200,15661635,2155,2155,2155,2155,0
20241111,104100,15661635,2155,2155,2155,2155,0
20241111,104000,15661635,2155,2155,2155,2155,0
20241111,103900,15661635,2155,2155,2155,2155,0
20241111,103800,15661635,2155,2155,2155,2155,0
20241111,103700,15661635,2155,2155,2155,2155,0
20241111,103600,15661635,2155,2155,2155,2155,0
20241111,103500,15661635,2155,2155,2155,2155,0
20241111,103400,15661635,2155,2155,2155,2155,0
20241111,103300,15661635,2155,2155,2155,2155,0
20241111,103200,15661635,2155,2155,2155,2155,0
20241111,103100,15661635,2155,2155,2155,2155,0
20241111,103000,15661635,2155,2155,2155,2155,0
20241111,102900,15661635,2155,2155,2155,2155,0
20241111,102800,15661635,2155,2155,2155,2155,0
20241111,102700,15661635,2155,2155,2155,2155,0
20241111,102600,15661635,2155,2155,2155,2155,0
20241111,102500,15661635,2155,2155,2155,2155,0
20241111,102400,15661635,2155,2155,2155,2155,0
20241111,102300,15661635,2155,2155,2155,2155,0
20241111,102200,15661635,2155,2155,2155,2155,0
20241111,102100,15661635,2155,2155,2155,2155,0
20241111,102000,15661635,2155,2155,2155,2155,0
20241111,101900,15661635,2155,2155,2155,2155,0
20241111,101800,15661635,2155,2155,2155,2155,0
20241111,101700,15661635,2155,2155,2155,2155,0
20241111,101600,15661635,2155,2155,2155,2155,0
20241111,101500,15661635,2155,2155,2155,2155,0
20241111,101400,15661635,2155,2155,2155,2155,0
20241111,101300,15661635,2155,2155,2155,2155,0
20241111,101200,15661635,2155,2155,2155,2155,0
20241111,101100,15661635,2155,2155,2155,2155,0
20241111,101000,15661635,2155,2155,2155,2155,0
20241111,100900,15661635,2155,2155,2155,2155,14
20241111,100800,15631465,2160,2160,2160,2160,0
20241111,100700,15631465,2160,2160,2160,2160,0
20241111,100600,15631465,2160,2160,2160,2160,0
20241111,100500,15631465,2160,2160,2160,2160,0
20241111,100400,15631465,2160,2160,2160,2160,0
20241111,100300,15631465,2160,2160,2160,2160,1
20241111,100200,15629305,2165,2165,2165,2165,0
20241111,100100,15629305,2165,2165,2165,2165,0
20241111,100000,15629305,2165,2165,2165,2165,0
20241111,095900,15629305,2165,2165,2165,2165,0
20241111,095800,15629305,2165,2165,2165,2165,0
20241111,095700,15629305,2165,2165,2165,2165,0
20241111,095600,15629305,2165,2165,2165,2165,0
20241111,095500,15629305,2165,2165,2165,2165,0
20241111,095400,15629305,2165,2165,2165,2165,0
20241111,095300,15629305,2165,2165,2165,2165,0
20241111,095200,15629305,2165,2165,2165,2165,0
20241111,095100,15629305,2165,2165,2165,2165,0
20241111,095000,15629305,2165,2165,2165,2165,0
20241111,094900,15629305,2165,2165,2165,2165,0
20241111,094800,15629305,2165,2160,2165,2160,7
20241111,094700,15614155,2165,2165,2165,2165,0
20241111,094600,15614155,2165,2165,2165,2165,0
20241111,094500,15614155,2165,2165,2165,2165,0
20241111,094400,15614155,2165,2165,2165,2165,0
20241111,094300,15614155,2165,2165,2165,2165,0
20241111,094200,15614155,2165,2165,2165,2165,0
20241111,094100,15614155,2165,2165,2165,2165,0
20241111,094000,15614155,2165,2165,2165,2165,0
20241111,093900,15614155,2165,2165,2165,2165,0
20241111,093800,15614155,2165,2165,2165,2165,0
20241111,093700,15614155,2165,2165,2165,2165,0
20241111,093600,15614155,2165,2165,2165,2165,0
20241111,093500,15614155,2165,2165,2165,2165,0
20241111,093400,15614155,2165,2160,2165,2160,2
20241111,093300,15609830,2150,2150,2150,2150,0
20241111,093200,15609830,2150,2150,2150,2150,0
20241111,093100,15609830,2150,2150,2150,2150,0
20241111,093000,15609830,2150,2150,2150,2150,0
20241111,092900,15609830,2150,2150,2150,2150,0
20241111,092800,15609830,2150,2150,2150,2150,1250
20241111,092700,12922330,2150,2150,2150,2150,0
20241111,092600,12922330,2150,2150,2150,2150,0
20241111,092500,12922330,2150,2150,2150,2150,750
20241111,092400,11309830,2145,2145,2145,2145,0
20241111,092300,11309830,2145,2145,2145,2145,0
20241111,092200,11309830,2145,2145,2145,2145,0
20241111,092100,11309830,2145,2145,2145,2145,0
20241111,092000,11309830,2145,2145,2145,2145,0
20241111,091900,11309830,2145,2145,2145,2145,0
20241111,091800,11309830,2145,2145,2145,2145,0
20241111,091700,11309830,2145,2145,2145,2145,0
20241111,091600,11309830,2145,2145,2145,2145,0
20241111,091500,11309830,2145,2145,2145,2145,0
20241111,091400,11309830,2145,2145,2145,2145,0
20241111,091300,11309830,2145,2145,2145,2145,0
20241111,091200,11309830,2145,2145,2145,2145,2822
20241111,091100,5256640,2145,2145,2145,2145,0
20241111,091000,5256640,2145,2145,2145,2145,0
20241111,090900,5256640,2145,2145,2145,2145,0
20241111,090800,5256640,2145,2145,2145,2145,0
20241111,090700,5256640,2145,2145,2145,2145,0
20241111,090600,5256640,2145,2145,2145,2145,0
20241111,090500,5256640,2145,2145,2145,2145,22
20241111,090400,5209450,2150,2150,2150,2150,0
20241111,090300,5209450,2150,2150,2150,2150,0
20241111,090200,5209450,2150,2150,2150,2150,0
20241111,090100,5209450,2150,2150,2150,2150,0
20241111,090000,5209450,2150,2150,2150,2150,2423