KissMeData/469880/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,213900,14156710,2045,2045,2045,2045,5
20241104,213800,14156710,2045,2045,2045,2045,0
20241104,213700,14156710,2045,2045,2045,2045,0
20241104,213600,14156710,2045,2045,2045,2045,0
20241104,213500,14156710,2045,2045,2045,2045,0
20241104,213400,14156710,2045,2045,2045,2045,0
20241104,213300,14156710,2045,2045,2045,2045,0
20241104,213200,14156710,2045,2045,2045,2045,0
20241104,213100,14156710,2045,2045,2045,2045,0
20241104,213000,14156710,2045,2045,2045,2045,0
20241104,212900,14156710,2045,2045,2045,2045,0
20241104,212800,14156710,2045,2045,2045,2045,0
20241104,212700,14156710,2045,2045,2045,2045,0
20241104,212600,14156710,2045,2045,2045,2045,0
20241104,212500,14156710,2045,2045,2045,2045,0
20241104,212400,14156710,2045,2045,2045,2045,0
20241104,212300,14156710,2045,2045,2045,2045,0
20241104,212200,14156710,2045,2045,2045,2045,0
20241104,212100,14156710,2045,2045,2045,2045,0
20241104,212000,14156710,2045,2045,2045,2045,0
20241104,211900,14156710,2045,2045,2045,2045,0
20241104,211800,14156710,2045,2045,2045,2045,0
20241104,211700,14156710,2045,2045,2045,2045,0
20241104,211600,14156710,2045,2045,2045,2045,0
20241104,211500,14156710,2045,2045,2045,2045,0
20241104,211400,14156710,2045,2045,2045,2045,0
20241104,211300,14156710,2045,2045,2045,2045,0
20241104,211200,14156710,2045,2045,2045,2045,0
20241104,211100,14156710,2045,2045,2045,2045,0
20241104,211000,14156710,2045,2045,2045,2045,0
20241104,210900,14156710,2045,2045,2045,2045,5
20241104,210800,14156710,2045,2045,2045,2045,0
20241104,210700,14156710,2045,2045,2045,2045,0
20241104,210600,14156710,2045,2045,2045,2045,0
20241104,210500,14156710,2045,2045,2045,2045,0
20241104,210400,14156710,2045,2045,2045,2045,0
20241104,210300,14156710,2045,2045,2045,2045,0
20241104,210200,14156710,2045,2045,2045,2045,0
20241104,210100,14156710,2045,2045,2045,2045,0
20241104,210000,14156710,2045,2045,2045,2045,0
20241104,205900,14156710,2045,2045,2045,2045,0
20241104,205800,14156710,2045,2045,2045,2045,0
20241104,205700,14156710,2045,2045,2045,2045,0
20241104,205600,14156710,2045,2045,2045,2045,0
20241104,205500,14156710,2045,2045,2045,2045,0
20241104,205400,14156710,2045,2045,2045,2045,0
20241104,205300,14156710,2045,2045,2045,2045,0
20241104,205200,14156710,2045,2045,2045,2045,0
20241104,205100,14156710,2045,2045,2045,2045,0
20241104,205000,14156710,2045,2045,2045,2045,0
20241104,204900,14156710,2045,2045,2045,2045,0
20241104,204800,14156710,2045,2045,2045,2045,0
20241104,204700,14156710,2045,2045,2045,2045,0
20241104,204600,14156710,2045,2045,2045,2045,0
20241104,204500,14156710,2045,2045,2045,2045,0
20241104,204400,14156710,2045,2045,2045,2045,0
20241104,204300,14156710,2045,2045,2045,2045,0
20241104,204200,14156710,2045,2045,2045,2045,0
20241104,204100,14156710,2045,2045,2045,2045,0
20241104,204000,14156710,2045,2045,2045,2045,0
20241104,203900,14156710,2045,2045,2045,2045,5
20241104,203800,14156710,2045,2045,2045,2045,0
20241104,203700,14156710,2045,2045,2045,2045,0
20241104,203600,14156710,2045,2045,2045,2045,0
20241104,203500,14156710,2045,2045,2045,2045,0
20241104,203400,14156710,2045,2045,2045,2045,0
20241104,203300,14156710,2045,2045,2045,2045,0
20241104,203200,14156710,2045,2045,2045,2045,0
20241104,203100,14156710,2045,2045,2045,2045,0
20241104,203000,14156710,2045,2045,2045,2045,0
20241104,202900,14156710,2045,2045,2045,2045,0
20241104,202800,14156710,2045,2045,2045,2045,0
20241104,202700,14156710,2045,2045,2045,2045,0
20241104,202600,14156710,2045,2045,2045,2045,0
20241104,202500,14156710,2045,2045,2045,2045,0
20241104,202400,14156710,2045,2045,2045,2045,0
20241104,202300,14156710,2045,2045,2045,2045,0
20241104,202200,14156710,2045,2045,2045,2045,0
20241104,202100,14156710,2045,2045,2045,2045,0
20241104,202000,14156710,2045,2045,2045,2045,0
20241104,201900,14156710,2045,2045,2045,2045,0
20241104,201800,14156710,2045,2045,2045,2045,0
20241104,201700,14156710,2045,2045,2045,2045,0
20241104,201600,14156710,2045,2045,2045,2045,0
20241104,201500,14156710,2045,2045,2045,2045,0
20241104,201400,14156710,2045,2045,2045,2045,0
20241104,201300,14156710,2045,2045,2045,2045,0
20241104,201200,14156710,2045,2045,2045,2045,0
20241104,201100,14156710,2045,2045,2045,2045,0
20241104,201000,14156710,2045,2045,2045,2045,0
20241104,200900,14156710,2045,2045,2045,2045,5
20241104,200800,14156710,2045,2045,2045,2045,0
20241104,200700,14156710,2045,2045,2045,2045,0
20241104,200600,14156710,2045,2045,2045,2045,0
20241104,200500,14156710,2045,2045,2045,2045,0
20241104,200400,14156710,2045,2045,2045,2045,0
20241104,200300,14156710,2045,2045,2045,2045,0
20241104,200200,14156710,2045,2045,2045,2045,0
20241104,200100,14156710,2045,2045,2045,2045,0
20241104,200000,14156710,2045,2045,2045,2045,0
20241104,195900,14156710,2045,2045,2045,2045,0
20241104,195800,14156710,2045,2045,2045,2045,0
20241104,195700,14156710,2045,2045,2045,2045,0
20241104,195600,14156710,2045,2045,2045,2045,0
20241104,195500,14156710,2045,2045,2045,2045,0
20241104,195400,14156710,2045,2045,2045,2045,0
20241104,195300,14156710,2045,2045,2045,2045,0
20241104,195200,14156710,2045,2045,2045,2045,0
20241104,195100,14156710,2045,2045,2045,2045,0
20241104,195000,14156710,2045,2045,2045,2045,0
20241104,194900,14156710,2045,2045,2045,2045,0
20241104,194800,14156710,2045,2045,2045,2045,0
20241104,194700,14156710,2045,2045,2045,2045,0
20241104,194600,14156710,2045,2045,2045,2045,0
20241104,194500,14156710,2045,2045,2045,2045,0
20241104,194400,14156710,2045,2045,2045,2045,0
20241104,194300,14156710,2045,2045,2045,2045,0
20241104,194200,14156710,2045,2045,2045,2045,0
20241104,194100,14156710,2045,2045,2045,2045,0
20241104,194000,14156710,2045,2045,2045,2045,0
20241104,193900,14156710,2045,2045,2045,2045,5
20241104,193800,14156710,2045,2045,2045,2045,0
20241104,193700,14156710,2045,2045,2045,2045,0
20241104,193600,14156710,2045,2045,2045,2045,0
20241104,193500,14156710,2045,2045,2045,2045,0
20241104,193400,14156710,2045,2045,2045,2045,0
20241104,193300,14156710,2045,2045,2045,2045,0
20241104,193200,14156710,2045,2045,2045,2045,0
20241104,193100,14156710,2045,2045,2045,2045,0
20241104,193000,14156710,2045,2045,2045,2045,0
20241104,192900,14156710,2045,2045,2045,2045,0
20241104,192800,14156710,2045,2045,2045,2045,0
20241104,192700,14156710,2045,2045,2045,2045,0
20241104,192600,14156710,2045,2045,2045,2045,0
20241104,192500,14156710,2045,2045,2045,2045,0
20241104,192400,14156710,2045,2045,2045,2045,0
20241104,192300,14156710,2045,2045,2045,2045,0
20241104,192200,14156710,2045,2045,2045,2045,0
20241104,192100,14156710,2045,2045,2045,2045,0
20241104,192000,14156710,2045,2045,2045,2045,0
20241104,191900,14156710,2045,2045,2045,2045,0
20241104,191800,14156710,2045,2045,2045,2045,0
20241104,191700,14156710,2045,2045,2045,2045,0
20241104,191600,14156710,2045,2045,2045,2045,0
20241104,191500,14156710,2045,2045,2045,2045,0
20241104,191400,14156710,2045,2045,2045,2045,0
20241104,191300,14156710,2045,2045,2045,2045,0
20241104,191200,14156710,2045,2045,2045,2045,0
20241104,191100,14156710,2045,2045,2045,2045,0
20241104,191000,14156710,2045,2045,2045,2045,0
20241104,190900,14156710,2045,2045,2045,2045,5
20241104,190800,14156710,2045,2045,2045,2045,0
20241104,190700,14156710,2045,2045,2045,2045,0
20241104,190600,14156710,2045,2045,2045,2045,0
20241104,190500,14156710,2045,2045,2045,2045,0
20241104,190400,14156710,2045,2045,2045,2045,0
20241104,190300,14156710,2045,2045,2045,2045,0
20241104,190200,14156710,2045,2045,2045,2045,0
20241104,190100,14156710,2045,2045,2045,2045,0
20241104,190000,14156710,2045,2045,2045,2045,0
20241104,185900,14156710,2045,2045,2045,2045,0
20241104,185800,14156710,2045,2045,2045,2045,0
20241104,185700,14156710,2045,2045,2045,2045,0
20241104,185600,14156710,2045,2045,2045,2045,0
20241104,185500,14156710,2045,2045,2045,2045,0
20241104,185400,14156710,2045,2045,2045,2045,0
20241104,185300,14156710,2045,2045,2045,2045,0
20241104,185200,14156710,2045,2045,2045,2045,0
20241104,185100,14156710,2045,2045,2045,2045,0
20241104,185000,14156710,2045,2045,2045,2045,0
20241104,184900,14156710,2045,2045,2045,2045,0
20241104,184800,14156710,2045,2045,2045,2045,0
20241104,184700,14156710,2045,2045,2045,2045,0
20241104,184600,14156710,2045,2045,2045,2045,0
20241104,184500,14156710,2045,2045,2045,2045,0
20241104,184400,14156710,2045,2045,2045,2045,0
20241104,184300,14156710,2045,2045,2045,2045,0
20241104,184200,14156710,2045,2045,2045,2045,0
20241104,184100,14156710,2045,2045,2045,2045,0
20241104,184000,14156710,2045,2045,2045,2045,0
20241104,183900,14156710,2045,2045,2045,2045,5
20241104,183800,14156710,2045,2045,2045,2045,0
20241104,183700,14156710,2045,2045,2045,2045,0
20241104,183600,14156710,2045,2045,2045,2045,0
20241104,183500,14156710,2045,2045,2045,2045,0
20241104,183400,14156710,2045,2045,2045,2045,0
20241104,183300,14156710,2045,2045,2045,2045,0
20241104,183200,14156710,2045,2045,2045,2045,0
20241104,183100,14156710,2045,2045,2045,2045,0
20241104,183000,14156710,2045,2045,2045,2045,0
20241104,182900,14156710,2045,2045,2045,2045,0
20241104,182800,14156710,2045,2045,2045,2045,0
20241104,182700,14156710,2045,2045,2045,2045,0
20241104,182600,14156710,2045,2045,2045,2045,0
20241104,182500,14156710,2045,2045,2045,2045,0
20241104,182400,14156710,2045,2045,2045,2045,0
20241104,182300,14156710,2045,2045,2045,2045,0
20241104,182200,14156710,2045,2045,2045,2045,0
20241104,182100,14156710,2045,2045,2045,2045,0
20241104,182000,14156710,2045,2045,2045,2045,0
20241104,181900,14156710,2045,2045,2045,2045,0
20241104,181800,14156710,2045,2045,2045,2045,0
20241104,181700,14156710,2045,2045,2045,2045,0
20241104,181600,14156710,2045,2045,2045,2045,0
20241104,181500,14156710,2045,2045,2045,2045,0
20241104,181400,14156710,2045,2045,2045,2045,0
20241104,181300,14156710,2045,2045,2045,2045,0
20241104,181200,14156710,2045,2045,2045,2045,0
20241104,181100,14156710,2045,2045,2045,2045,0
20241104,181000,14156710,2045,2045,2045,2045,0
20241104,180900,14156710,2045,2045,2045,2045,5
20241104,180800,14156710,2045,2045,2045,2045,0
20241104,180700,14156710,2045,2045,2045,2045,0
20241104,180600,14156710,2045,2045,2045,2045,0
20241104,180500,14156710,2045,2045,2045,2045,0
20241104,180400,14156710,2045,2045,2045,2045,0
20241104,180300,14156710,2045,2045,2045,2045,0
20241104,180200,14156710,2045,2045,2045,2045,0
20241104,180100,14156710,2045,2045,2045,2045,0
20241104,180000,14156710,2045,2045,2045,2045,0
20241104,175900,14156710,2045,2045,2045,2045,0
20241104,175800,14156710,2045,2045,2045,2045,0
20241104,175700,14156710,2045,2045,2045,2045,0
20241104,175600,14156710,2045,2045,2045,2045,0
20241104,175500,14156710,2045,2045,2045,2045,0
20241104,175400,14156710,2045,2045,2045,2045,0
20241104,175300,14156710,2045,2045,2045,2045,0
20241104,175200,14156710,2045,2045,2045,2045,0
20241104,175100,14156710,2045,2045,2045,2045,0
20241104,175000,14156710,2045,2045,2045,2045,0
20241104,174900,14156710,2045,2045,2045,2045,0
20241104,174800,14156710,2045,2045,2045,2045,0
20241104,174700,14156710,2045,2045,2045,2045,0
20241104,174600,14156710,2045,2045,2045,2045,0
20241104,174500,14156710,2045,2045,2045,2045,0
20241104,174400,14156710,2045,2045,2045,2045,0
20241104,174300,14156710,2045,2045,2045,2045,0
20241104,174200,14156710,2045,2045,2045,2045,0
20241104,174100,14156710,2045,2045,2045,2045,0
20241104,174000,14156710,2045,2045,2045,2045,0
20241104,173900,14156710,2045,2045,2045,2045,5
20241104,173800,14156710,2045,2045,2045,2045,0
20241104,173700,14156710,2045,2045,2045,2045,0
20241104,173600,14156710,2045,2045,2045,2045,0
20241104,173500,14156710,2045,2045,2045,2045,0
20241104,173400,14156710,2045,2045,2045,2045,0
20241104,173300,14156710,2045,2045,2045,2045,0
20241104,173200,14156710,2045,2045,2045,2045,0
20241104,173100,14156710,2045,2045,2045,2045,0
20241104,173000,14156710,2045,2045,2045,2045,0
20241104,172900,14156710,2045,2045,2045,2045,0
20241104,172800,14156710,2045,2045,2045,2045,0
20241104,172700,14156710,2045,2045,2045,2045,0
20241104,172600,14156710,2045,2045,2045,2045,0
20241104,172500,14156710,2045,2045,2045,2045,0
20241104,172400,14156710,2045,2045,2045,2045,0
20241104,172300,14156710,2045,2045,2045,2045,0
20241104,172200,14156710,2045,2045,2045,2045,0
20241104,172100,14156710,2045,2045,2045,2045,0
20241104,172000,14156710,2045,2045,2045,2045,0
20241104,171900,14156710,2045,2045,2045,2045,0
20241104,171800,14156710,2045,2045,2045,2045,0
20241104,171700,14156710,2045,2045,2045,2045,0
20241104,171600,14156710,2045,2045,2045,2045,0
20241104,171500,14156710,2045,2045,2045,2045,0
20241104,171400,14156710,2045,2045,2045,2045,0
20241104,171300,14156710,2045,2045,2045,2045,0
20241104,171200,14156710,2045,2045,2045,2045,0
20241104,171100,14156710,2045,2045,2045,2045,0
20241104,171000,14156710,2045,2045,2045,2045,0
20241104,170900,14156710,2045,2045,2045,2045,5
20241104,170800,14156710,2045,2045,2045,2045,0
20241104,170700,14156710,2045,2045,2045,2045,0
20241104,170600,14156710,2045,2045,2045,2045,0
20241104,170500,14156710,2045,2045,2045,2045,0
20241104,170400,14156710,2045,2045,2045,2045,0
20241104,170300,14156710,2045,2045,2045,2045,0
20241104,170200,14156710,2045,2045,2045,2045,0
20241104,170100,14156710,2045,2045,2045,2045,0
20241104,170000,14156710,2045,2045,2045,2045,0
20241104,165900,14156710,2045,2045,2045,2045,0
20241104,165800,14156710,2045,2045,2045,2045,0
20241104,165700,14156710,2045,2045,2045,2045,0
20241104,165600,14156710,2045,2045,2045,2045,0
20241104,165500,14156710,2045,2045,2045,2045,0
20241104,165400,14156710,2045,2045,2045,2045,0
20241104,165300,14156710,2045,2045,2045,2045,0
20241104,165200,14156710,2045,2045,2045,2045,0
20241104,165100,14156710,2045,2045,2045,2045,0
20241104,165000,14156710,2045,2045,2045,2045,0
20241104,164900,14156710,2045,2045,2045,2045,0
20241104,164800,14156710,2045,2045,2045,2045,0
20241104,164700,14156710,2045,2045,2045,2045,0
20241104,164600,14156710,2045,2045,2045,2045,0
20241104,164500,14156710,2045,2045,2045,2045,0
20241104,164400,14156710,2045,2045,2045,2045,0
20241104,164300,14156710,2045,2045,2045,2045,0
20241104,164200,14156710,2045,2045,2045,2045,0
20241104,164100,14156710,2045,2045,2045,2045,0
20241104,164000,14156710,2045,2045,2045,2045,0
20241104,163900,14156710,2045,2045,2045,2045,5
20241104,163800,14156710,2045,2045,2045,2045,0
20241104,163700,14156710,2045,2045,2045,2045,0
20241104,163600,14156710,2045,2045,2045,2045,0
20241104,163500,14156710,2045,2045,2045,2045,0
20241104,163400,14156710,2045,2045,2045,2045,0
20241104,163300,14156710,2045,2045,2045,2045,0
20241104,163200,14156710,2045,2045,2045,2045,0
20241104,163100,14156710,2045,2045,2045,2045,0
20241104,163000,14156710,2045,2045,2045,2045,0
20241104,162900,14156710,2045,2045,2045,2045,0
20241104,162800,14156710,2045,2045,2045,2045,0
20241104,162700,14156710,2045,2045,2045,2045,0
20241104,162600,14156710,2045,2045,2045,2045,0
20241104,162500,14156710,2045,2045,2045,2045,0
20241104,162400,14156710,2045,2045,2045,2045,0
20241104,162300,14156710,2045,2045,2045,2045,0
20241104,162200,14156710,2045,2045,2045,2045,0
20241104,162100,14156710,2045,2045,2045,2045,0
20241104,162000,14156710,2045,2045,2045,2045,0
20241104,161900,14156710,2045,2045,2045,2045,0
20241104,161800,14156710,2045,2045,2045,2045,0
20241104,161700,14156710,2045,2045,2045,2045,0
20241104,161600,14156710,2045,2045,2045,2045,0
20241104,161500,14156710,2045,2045,2045,2045,0
20241104,161400,14156710,2045,2045,2045,2045,0
20241104,161300,14156710,2045,2045,2045,2045,0
20241104,161200,14156710,2045,2045,2045,2045,0
20241104,161100,14156710,2045,2045,2045,2045,0
20241104,161000,14156710,2045,2045,2045,2045,0
20241104,160900,14156710,2045,2045,2045,2045,5
20241104,160800,14156710,2045,2045,2045,2045,0
20241104,160700,14156710,2045,2045,2045,2045,0
20241104,160600,14156710,2045,2045,2045,2045,0
20241104,160500,14156710,2045,2045,2045,2045,0
20241104,160400,14156710,2045,2045,2045,2045,0
20241104,160300,14156710,2045,2045,2045,2045,0
20241104,160200,14156710,2045,2045,2045,2045,0
20241104,160100,14156710,2045,2045,2045,2045,0
20241104,160000,14156710,2045,2045,2045,2045,0
20241104,155900,14156710,2045,2045,2045,2045,0
20241104,155800,14156710,2045,2045,2045,2045,0
20241104,155700,14156710,2045,2045,2045,2045,0
20241104,155600,14156710,2045,2045,2045,2045,0
20241104,155500,14156710,2045,2045,2045,2045,0
20241104,155400,14156710,2045,2045,2045,2045,0
20241104,155300,14156710,2045,2045,2045,2045,0
20241104,155200,14156710,2045,2045,2045,2045,0
20241104,155100,14156710,2045,2045,2045,2045,0
20241104,155000,14156710,2045,2045,2045,2045,0
20241104,154900,14156710,2045,2045,2045,2045,0
20241104,154800,14156710,2045,2045,2045,2045,0
20241104,154700,14156710,2045,2045,2045,2045,0
20241104,154600,14156710,2045,2045,2045,2045,0
20241104,154500,14156710,2045,2045,2045,2045,0
20241104,154400,14156710,2045,2045,2045,2045,0
20241104,154300,14156710,2045,2045,2045,2045,0
20241104,154200,14156710,2045,2045,2045,2045,0
20241104,154100,14156710,2045,2045,2045,2045,0
20241104,154000,14156710,2045,2045,2045,2045,0
20241104,153900,14156710,2045,2045,2045,2045,5
20241104,153800,14156710,2045,2045,2045,2045,0
20241104,153700,14156710,2045,2045,2045,2045,0
20241104,153600,14156710,2045,2045,2045,2045,0
20241104,153500,14156710,2045,2045,2045,2045,0
20241104,153400,14156710,2045,2045,2045,2045,0
20241104,153300,14156710,2045,2045,2045,2045,0
20241104,153200,14156710,2045,2045,2045,2045,0
20241104,153100,14156710,2045,2045,2045,2045,0
20241104,153000,14156710,2045,2045,2045,2045,0
20241104,152900,14156710,2045,2045,2045,2045,0
20241104,152800,14156710,2045,2045,2045,2045,0
20241104,152700,14156710,2045,2045,2045,2045,0
20241104,152600,14156710,2045,2045,2045,2045,0
20241104,152500,14156710,2045,2045,2045,2045,0
20241104,152400,14156710,2045,2045,2045,2045,0
20241104,152300,14156710,2045,2045,2045,2045,0
20241104,152200,14156710,2045,2045,2045,2045,0
20241104,152100,14156710,2045,2045,2045,2045,0
20241104,152000,14156710,2045,2045,2045,2045,0
20241104,151900,14156710,2045,2045,2045,2045,0
20241104,151800,14156710,2045,2045,2045,2045,0
20241104,151700,14156710,2045,2045,2045,2045,0
20241104,151600,14156710,2045,2045,2045,2045,0
20241104,151500,14156710,2045,2045,2045,2045,0
20241104,151400,14156710,2045,2045,2045,2045,0
20241104,151300,14156710,2045,2045,2045,2045,0
20241104,151200,14156710,2045,2045,2045,2045,0
20241104,151100,14156710,2045,2045,2045,2045,0
20241104,151000,14156710,2045,2045,2045,2045,0
20241104,150900,14156710,2045,2045,2045,2045,0
20241104,150800,14156710,2045,2045,2045,2045,0
20241104,150700,14156710,2045,2045,2045,2045,5
20241104,150600,14146485,2035,2035,2035,2035,0
20241104,150500,14146485,2035,2035,2035,2035,0
20241104,150400,14146485,2035,2035,2035,2035,0
20241104,150300,14146485,2035,2035,2035,2035,0
20241104,150200,14146485,2035,2035,2035,2035,0
20241104,150100,14146485,2035,2035,2035,2035,0
20241104,150000,14146485,2035,2035,2035,2035,43
20241104,145900,14058980,2035,2035,2035,2035,0
20241104,145800,14058980,2035,2035,2035,2035,0
20241104,145700,14058980,2035,2035,2035,2035,0
20241104,145600,14058980,2035,2035,2035,2035,43
20241104,145500,13971475,2035,2035,2035,2035,0
20241104,145400,13971475,2035,2035,2035,2035,0
20241104,145300,13971475,2035,2035,2035,2035,0
20241104,145200,13971475,2035,2035,2035,2035,43
20241104,145100,13883970,2035,2035,2035,2035,0
20241104,145000,13883970,2035,2035,2035,2035,0
20241104,144900,13883970,2035,2035,2035,2035,43
20241104,144800,13796465,2035,2035,2035,2035,0
20241104,144700,13796465,2035,2035,2035,2035,0
20241104,144600,13796465,2035,2035,2035,2035,0
20241104,144500,13796465,2035,2035,2035,2035,43
20241104,144400,13708960,2035,2035,2035,2035,0
20241104,144300,13708960,2035,2035,2035,2035,0
20241104,144200,13708960,2035,2035,2035,2035,0
20241104,144100,13708960,2035,2035,2035,2035,43
20241104,144000,13621455,2035,2035,2035,2035,0
20241104,143900,13621455,2035,2035,2035,2035,0
20241104,143800,13621455,2035,2035,2035,2035,43
20241104,143700,13533950,2035,2035,2035,2035,0
20241104,143600,13533950,2035,2035,2035,2035,0
20241104,143500,13533950,2035,2035,2035,2035,0
20241104,143400,13533950,2035,2035,2035,2035,43
20241104,143300,13446445,2035,2035,2035,2035,0
20241104,143200,13446445,2035,2035,2035,2035,0
20241104,143100,13446445,2035,2035,2035,2035,0
20241104,143000,13446445,2035,2035,2035,2035,43
20241104,142900,13358940,2035,2035,2035,2035,0
20241104,142800,13358940,2035,2035,2035,2035,0
20241104,142700,13358940,2035,2035,2035,2035,43
20241104,142600,13271435,2045,2045,2045,2045,0
20241104,142500,13271435,2045,2040,2045,2040,5
20241104,142400,13261215,2035,2035,2035,2035,43
20241104,142300,13173710,2045,2045,2045,2045,0
20241104,142200,13173710,2045,2045,2045,2045,0
20241104,142100,13173710,2045,2040,2045,2040,5
20241104,142000,13163495,2035,2035,2035,2035,43
20241104,141900,13075990,2045,2045,2045,2045,0
20241104,141800,13075990,2045,2045,2045,2045,0
20241104,141700,13075990,2045,2040,2045,2040,5
20241104,141600,13065770,2035,2035,2035,2035,43
20241104,141500,12978265,2035,2035,2035,2035,0
20241104,141400,12978265,2035,2035,2035,2035,0
20241104,141300,12978265,2035,2035,2035,2035,0
20241104,141200,12978265,2035,2035,2035,2035,43
20241104,141100,12890760,2035,2035,2035,2035,0
20241104,141000,12890760,2035,2035,2035,2035,0
20241104,140900,12890760,2035,2035,2035,2035,43
20241104,140800,12803255,2035,2035,2035,2035,0
20241104,140700,12803255,2035,2035,2035,2035,0
20241104,140600,12803255,2035,2035,2035,2035,0
20241104,140500,12803255,2035,2035,2035,2035,43
20241104,140400,12715750,2035,2035,2035,2035,0
20241104,140300,12715750,2035,2035,2035,2035,0
20241104,140200,12715750,2035,2035,2035,2035,0
20241104,140100,12715750,2035,2035,2035,2035,43
20241104,140000,12628245,2035,2035,2035,2035,0
20241104,135900,12628245,2035,2035,2035,2035,1
20241104,135800,12626210,2035,2035,2035,2035,43
20241104,135700,12538705,2035,2035,2035,2035,0
20241104,135600,12538705,2035,2035,2035,2035,0
20241104,135500,12538705,2035,2035,2035,2035,0
20241104,135400,12538705,2035,2035,2035,2035,43
20241104,135300,12451200,2035,2035,2035,2035,0
20241104,135200,12451200,2035,2035,2035,2035,0
20241104,135100,12451200,2035,2035,2035,2035,0
20241104,135000,12451200,2035,2035,2035,2035,43
20241104,134900,12363695,2035,2035,2035,2035,0
20241104,134800,12363695,2035,2035,2035,2035,0
20241104,134700,12363695,2035,2035,2035,2035,43
20241104,134600,12276190,2045,2040,2045,2040,10
20241104,134500,12255780,2035,2035,2035,2035,0
20241104,134400,12255780,2035,2035,2035,2035,43
20241104,134300,12168275,2040,2040,2040,2040,0
20241104,134200,12168275,2040,2040,2040,2040,0
20241104,134100,12168275,2040,2040,2040,2040,5
20241104,134000,12158075,2035,2035,2035,2035,43
20241104,133900,12070570,2035,2035,2035,2035,0
20241104,133800,12070570,2035,2035,2035,2035,0
20241104,133700,12070570,2035,2035,2035,2035,0
20241104,133600,12070570,2035,2035,2035,2035,43
20241104,133500,11983065,2040,2040,2040,2040,0
20241104,133400,11983065,2040,2040,2040,2040,5
20241104,133300,11972865,2035,2035,2035,2035,0
20241104,133200,11972865,2035,2035,2035,2035,43
20241104,133100,11885360,2035,2035,2035,2035,0
20241104,133000,11885360,2035,2035,2035,2035,0
20241104,132900,11885360,2035,2035,2035,2035,43
20241104,132800,11797855,2035,2035,2035,2035,0
20241104,132700,11797855,2035,2035,2035,2035,0
20241104,132600,11797855,2035,2035,2035,2035,43
20241104,132500,11710350,2040,2040,2040,2040,0
20241104,132400,11710350,2040,2040,2040,2040,5
20241104,132300,11700150,2035,2035,2035,2035,0
20241104,132200,11700150,2035,2035,2035,2035,0
20241104,132100,11700150,2035,2035,2035,2035,43
20241104,132000,11612645,2035,2035,2035,2035,0
20241104,131900,11612645,2035,2035,2035,2035,0
20241104,131800,11612645,2035,2035,2035,2035,43
20241104,131700,11525140,2035,2035,2035,2035,0
20241104,131600,11525140,2035,2035,2035,2035,0
20241104,131500,11525140,2035,2035,2035,2035,0
20241104,131400,11525140,2035,2035,2035,2035,43
20241104,131300,11437635,2035,2035,2035,2035,0
20241104,131200,11437635,2035,2035,2035,2035,0
20241104,131100,11437635,2035,2035,2035,2035,43
20241104,131000,11350130,2035,2035,2035,2035,0
20241104,130900,11350130,2035,2035,2035,2035,0
20241104,130800,11350130,2035,2035,2035,2035,0
20241104,130700,11350130,2035,2035,2035,2035,43
20241104,130600,11262625,2035,2035,2035,2035,0
20241104,130500,11262625,2035,2035,2035,2035,0
20241104,130400,11262625,2035,2035,2035,2035,0
20241104,130300,11262625,2035,2035,2035,2035,43
20241104,130200,11175120,2035,2035,2035,2035,0
20241104,130100,11175120,2035,2035,2035,2035,0
20241104,130000,11175120,2035,2035,2035,2035,43
20241104,125900,11087615,2035,2035,2035,2035,0
20241104,125800,11087615,2035,2035,2035,2035,0
20241104,125700,11087615,2035,2035,2035,2035,0
20241104,125600,11087615,2035,2035,2035,2035,43
20241104,125500,11000110,2040,2040,2040,2040,0
20241104,125400,11000110,2040,2040,2040,2040,5
20241104,125300,10989910,2035,2035,2035,2035,0
20241104,125200,10989910,2035,2035,2035,2035,43
20241104,125100,10902405,2035,2035,2035,2035,0
20241104,125000,10902405,2035,2035,2035,2035,0
20241104,124900,10902405,2035,2035,2035,2035,43
20241104,124800,10814900,2040,2040,2040,2040,0
20241104,124700,10814900,2040,2040,2040,2040,3
20241104,124600,10808780,2035,2035,2035,2035,0
20241104,124500,10808780,2035,2035,2035,2035,43
20241104,124400,10721275,2035,2035,2035,2035,0
20241104,124300,10721275,2035,2035,2035,2035,0
20241104,124200,10721275,2035,2035,2035,2035,0
20241104,124100,10721275,2035,2035,2035,2035,43
20241104,124000,10633770,2035,2035,2035,2035,0
20241104,123900,10633770,2035,2035,2035,2035,0
20241104,123800,10633770,2035,2035,2035,2035,43
20241104,123700,10546265,2035,2035,2035,2035,0
20241104,123600,10546265,2035,2035,2035,2035,0
20241104,123500,10546265,2035,2035,2035,2035,0
20241104,123400,10546265,2035,2035,2035,2035,43
20241104,123300,10458760,2035,2035,2035,2035,0
20241104,123200,10458760,2035,2035,2035,2035,0
20241104,123100,10458760,2035,2035,2035,2035,43
20241104,123000,10371255,2035,2035,2035,2035,0
20241104,122900,10371255,2035,2035,2035,2035,0
20241104,122800,10371255,2035,2035,2035,2035,0
20241104,122700,10371255,2035,2035,2035,2035,43
20241104,122600,10283750,2035,2035,2035,2035,0
20241104,122500,10283750,2035,2035,2035,2035,0
20241104,122400,10283750,2035,2035,2035,2035,0
20241104,122300,10283750,2035,2035,2035,2035,43
20241104,122200,10196245,2035,2035,2035,2035,0
20241104,122100,10196245,2035,2035,2035,2035,0
20241104,122000,10196245,2035,2035,2035,2035,43
20241104,121900,10108740,2035,2035,2035,2035,0
20241104,121800,10108740,2035,2035,2035,2035,0
20241104,121700,10108740,2035,2035,2035,2035,0
20241104,121600,10108740,2035,2035,2035,2035,43
20241104,121500,10021235,2035,2035,2035,2035,0
20241104,121400,10021235,2035,2035,2035,2035,0
20241104,121300,10021235,2035,2035,2035,2035,0
20241104,121200,10021235,2035,2035,2035,2035,43
20241104,121100,9933730,2035,2035,2035,2035,0
20241104,121000,9933730,2035,2035,2035,2035,0
20241104,120900,9933730,2035,2035,2035,2035,43
20241104,120800,9846225,2035,2035,2035,2035,0
20241104,120700,9846225,2035,2035,2035,2035,0
20241104,120600,9846225,2035,2035,2035,2035,0
20241104,120500,9846225,2035,2035,2035,2035,43
20241104,120400,9758720,2035,2035,2035,2035,0
20241104,120300,9758720,2035,2035,2035,2035,0
20241104,120200,9758720,2035,2035,2035,2035,43
20241104,120100,9671215,2040,2040,2040,2040,1
20241104,120000,9669175,2035,2035,2035,2035,0
20241104,115900,9669175,2035,2035,2035,2035,0
20241104,115800,9669175,2035,2035,2035,2035,43
20241104,115700,9581670,2035,2035,2035,2035,0
20241104,115600,9581670,2035,2035,2035,2035,0
20241104,115500,9581670,2035,2035,2035,2035,0
20241104,115400,9581670,2035,2035,2035,2035,43
20241104,115300,9494165,2035,2035,2035,2035,0
20241104,115200,9494165,2035,2035,2035,2035,0
20241104,115100,9494165,2035,2035,2035,2035,43
20241104,115000,9406660,2035,2035,2035,2035,0
20241104,114900,9406660,2035,2035,2035,2035,0
20241104,114800,9406660,2035,2035,2035,2035,0
20241104,114700,9406660,2035,2035,2035,2035,43
20241104,114600,9319155,2035,2035,2035,2035,0
20241104,114500,9319155,2035,2035,2035,2035,0
20241104,114400,9319155,2035,2035,2035,2035,0
20241104,114300,9319155,2035,2035,2035,2035,43
20241104,114200,9231650,2035,2035,2035,2035,0
20241104,114100,9231650,2035,2035,2035,2035,0
20241104,114000,9231650,2035,2035,2035,2035,43
20241104,113900,9144145,2035,2035,2035,2035,0
20241104,113800,9144145,2035,2035,2035,2035,0
20241104,113700,9144145,2035,2035,2035,2035,0
20241104,113600,9144145,2035,2035,2035,2035,43
20241104,113500,9056640,2035,2035,2035,2035,0
20241104,113400,9056640,2035,2035,2035,2035,0
20241104,113300,9056640,2035,2035,2035,2035,0
20241104,113200,9056640,2035,2035,2035,2035,43
20241104,113100,8969135,2035,2035,2035,2035,0
20241104,113000,8969135,2035,2035,2035,2035,0
20241104,112900,8969135,2035,2035,2035,2035,43
20241104,112800,8881630,2035,2035,2035,2035,0
20241104,112700,8881630,2035,2035,2035,2035,0
20241104,112600,8881630,2035,2035,2035,2035,0
20241104,112500,8881630,2035,2035,2035,2035,43
20241104,112400,8794125,2035,2035,2035,2035,0
20241104,112300,8794125,2035,2035,2035,2035,0
20241104,112200,8794125,2035,2035,2035,2035,43
20241104,112100,8706620,2035,2035,2035,2035,0
20241104,112000,8706620,2035,2035,2035,2035,0
20241104,111900,8706620,2035,2035,2035,2035,0
20241104,111800,8706620,2035,2035,2035,2035,606
20241104,111700,7473410,2035,2035,2035,2035,0
20241104,111600,7473410,2035,2035,2035,2035,0
20241104,111500,7473410,2035,2035,2035,2035,0
20241104,111400,7473410,2035,2035,2035,2035,43
20241104,111300,7385905,2035,2035,2035,2035,0
20241104,111200,7385905,2035,2035,2035,2035,0
20241104,111100,7385905,2035,2035,2035,2035,43
20241104,111000,7298400,2035,2035,2035,2035,0
20241104,110900,7298400,2035,2035,2035,2035,0
20241104,110800,7298400,2035,2035,2035,2035,841
20241104,110700,5586965,2035,2035,2035,2035,43
20241104,110600,5499460,2035,2035,2035,2035,0
20241104,110500,5499460,2035,2035,2035,2035,0
20241104,110400,5499460,2035,2035,2035,2035,0
20241104,110300,5499460,2035,2035,2035,2035,43
20241104,110200,5411955,2035,2035,2035,2035,0
20241104,110100,5411955,2035,2035,2035,2035,0
20241104,110000,5411955,2035,2035,2035,2035,43
20241104,105900,5324450,2045,2045,2045,2045,0
20241104,105800,5324450,2045,2040,2045,2040,5
20241104,105700,5314240,2035,2035,2035,2035,0
20241104,105600,5314240,2035,2035,2035,2035,43
20241104,105500,5226735,2035,2035,2035,2035,0
20241104,105400,5226735,2035,2035,2035,2035,0
20241104,105300,5226735,2035,2035,2035,2035,0
20241104,105200,5226735,2035,2035,2035,2035,43
20241104,105100,5139230,2035,2035,2035,2035,0
20241104,105000,5139230,2035,2035,2035,2035,0
20241104,104900,5139230,2035,2035,2035,2035,43
20241104,104800,5051725,2035,2035,2035,2035,0
20241104,104700,5051725,2035,2035,2035,2035,0
20241104,104600,5051725,2035,2035,2035,2035,0
20241104,104500,5051725,2035,2035,2035,2035,43
20241104,104400,4964220,2035,2035,2035,2035,0
20241104,104300,4964220,2035,2035,2035,2035,0
20241104,104200,4964220,2035,2040,2040,2035,43
20241104,104100,4876605,2040,2040,2040,2040,0
20241104,104000,4876605,2040,2040,2040,2040,968
20241104,103900,2901885,2035,2035,2035,2035,0
20241104,103800,2901885,2035,2035,2035,2035,43
20241104,103700,2814380,2035,2035,2035,2035,0
20241104,103600,2814380,2035,2035,2035,2035,0
20241104,103500,2814380,2035,2035,2035,2035,0
20241104,103400,2814380,2035,2035,2035,2035,43
20241104,103300,2726875,2035,2035,2035,2035,0
20241104,103200,2726875,2035,2035,2035,2035,0
20241104,103100,2726875,2035,2035,2035,2035,43
20241104,103000,2639370,2035,2035,2035,2035,0
20241104,102900,2639370,2035,2035,2035,2035,0
20241104,102800,2639370,2035,2035,2035,2035,43
20241104,102700,2551865,2040,2040,2040,2040,0
20241104,102600,2551865,2040,2040,2040,2040,0
20241104,102500,2551865,2040,2040,2040,2040,5
20241104,102400,2541665,2035,2035,2035,2035,43
20241104,102300,2454160,2040,2040,2040,2040,0
20241104,102200,2454160,2040,2040,2040,2040,0
20241104,102100,2454160,2040,2040,2040,2040,0
20241104,102000,2454160,2040,2035,2040,2035,73
20241104,101900,2305455,2035,2035,2035,2035,0
20241104,101800,2305455,2035,2035,2035,2035,0
20241104,101700,2305455,2035,2035,2035,2035,0
20241104,101600,2305455,2035,2035,2035,2035,43
20241104,101500,2217950,2035,2035,2035,2035,0
20241104,101400,2217950,2035,2035,2035,2035,0
20241104,101300,2217950,2035,2035,2035,2035,43
20241104,101200,2130445,2045,2045,2045,2045,0
20241104,101100,2130445,2045,2045,2045,2045,0
20241104,101000,2130445,2045,2045,2045,2045,0
20241104,100900,2130445,2045,2035,2045,2035,48
20241104,100800,2032715,2035,2035,2035,2035,0
20241104,100700,2032715,2035,2035,2035,2035,0
20241104,100600,2032715,2035,2035,2035,2035,0
20241104,100500,2032715,2035,2040,2040,2035,43
20241104,100400,1945060,2035,2035,2035,2035,0
20241104,100300,1945060,2035,2035,2035,2035,0
20241104,100200,1945060,2035,2035,2035,2035,43
20241104,100100,1857555,2035,2035,2035,2035,0
20241104,100000,1857555,2035,2035,2035,2035,150
20241104,095900,1552305,2035,2035,2035,2035,0
20241104,095800,1552305,2035,2035,2035,2035,43
20241104,095700,1464800,2035,2035,2035,2035,0
20241104,095600,1464800,2035,2035,2035,2035,0
20241104,095500,1464800,2035,2035,2035,2035,43
20241104,095400,1377295,2045,2045,2045,2045,0
20241104,095300,1377295,2045,2045,2045,2045,5
20241104,095200,1367070,2035,2035,2035,2035,0
20241104,095100,1367070,2035,2035,2035,2035,43
20241104,095000,1279565,2045,2045,2045,2045,0
20241104,094900,1279565,2045,2045,2045,2045,0
20241104,094800,1279565,2045,2035,2045,2035,48
20241104,094700,1181835,2045,2045,2045,2045,0
20241104,094600,1181835,2045,2045,2045,2045,11
20241104,094500,1159340,2035,2035,2035,2035,0
20241104,094400,1159340,2035,2035,2035,2035,0
20241104,094300,1159340,2035,2035,2035,2035,43
20241104,094200,1071835,2035,2035,2035,2035,0
20241104,094100,1071835,2035,2035,2035,2035,0
20241104,094000,1071835,2035,2035,2035,2035,43
20241104,093900,984330,2035,2035,2035,2035,0
20241104,093800,984330,2035,2035,2035,2035,0
20241104,093700,984330,2035,2035,2035,2035,0
20241104,093600,984330,2035,2035,2035,2035,43
20241104,093500,896825,2035,2035,2035,2035,0
20241104,093400,896825,2035,2035,2035,2035,0
20241104,093300,896825,2035,2035,2035,2035,43
20241104,093200,809320,2045,2045,2045,2045,0
20241104,093100,809320,2045,2045,2045,2045,5
20241104,093000,799095,2035,2035,2035,2035,0
20241104,092900,799095,2035,2035,2035,2035,43
20241104,092800,711590,2035,2035,2035,2035,0
20241104,092700,711590,2035,2035,2035,2035,0
20241104,092600,711590,2035,2035,2035,2035,0
20241104,092500,711590,2035,2035,2035,2035,43
20241104,092400,624085,2035,2035,2035,2035,0
20241104,092300,624085,2035,2035,2035,2035,36
20241104,092200,550825,2040,2040,2040,2040,7
20241104,092100,536545,2045,2045,2045,2045,0
20241104,092000,536545,2045,2045,2045,2045,0
20241104,091900,536545,2045,2045,2045,2045,0
20241104,091800,536545,2045,2040,2045,2040,48
20241104,091700,438600,2040,2040,2040,2040,0
20241104,091600,438600,2040,2040,2040,2040,0
20241104,091500,438600,2040,2040,2040,2040,0
20241104,091400,438600,2040,2040,2040,2040,43
20241104,091300,350880,2040,2040,2040,2040,0
20241104,091200,350880,2040,2040,2040,2040,0
20241104,091100,350880,2040,2040,2040,2040,43
20241104,091000,263160,2040,2040,2040,2040,0
20241104,090900,263160,2040,2040,2040,2040,0
20241104,090800,263160,2040,2040,2040,2040,0
20241104,090700,263160,2040,2040,2040,2040,43
20241104,090600,175440,2040,2040,2040,2040,0
20241104,090500,175440,2040,2040,2040,2040,0
20241104,090400,175440,2040,2040,2040,2040,43
20241104,090300,87720,2040,2040,2040,2040,0
20241104,090200,87720,2040,2040,2040,2040,0
20241104,090100,87720,2040,2040,2040,2040,0
20241104,090000,87720,2040,2040,2040,2040,43