KissMeData/469880/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,214100,14127215,2045,2045,2045,2045,2
20241105,214000,14127215,2045,2045,2045,2045,0
20241105,213900,14127215,2045,2045,2045,2045,0
20241105,213800,14127215,2045,2045,2045,2045,0
20241105,213700,14127215,2045,2045,2045,2045,0
20241105,213600,14127215,2045,2045,2045,2045,0
20241105,213500,14127215,2045,2045,2045,2045,0
20241105,213400,14127215,2045,2045,2045,2045,0
20241105,213300,14127215,2045,2045,2045,2045,0
20241105,213200,14127215,2045,2045,2045,2045,0
20241105,213100,14127215,2045,2045,2045,2045,0
20241105,213000,14127215,2045,2045,2045,2045,0
20241105,212900,14127215,2045,2045,2045,2045,0
20241105,212800,14127215,2045,2045,2045,2045,0
20241105,212700,14127215,2045,2045,2045,2045,0
20241105,212600,14127215,2045,2045,2045,2045,0
20241105,212500,14127215,2045,2045,2045,2045,0
20241105,212400,14127215,2045,2045,2045,2045,0
20241105,212300,14127215,2045,2045,2045,2045,0
20241105,212200,14127215,2045,2045,2045,2045,0
20241105,212100,14127215,2045,2045,2045,2045,0
20241105,212000,14127215,2045,2045,2045,2045,0
20241105,211900,14127215,2045,2045,2045,2045,0
20241105,211800,14127215,2045,2045,2045,2045,0
20241105,211700,14127215,2045,2045,2045,2045,0
20241105,211600,14127215,2045,2045,2045,2045,0
20241105,211500,14127215,2045,2045,2045,2045,0
20241105,211400,14127215,2045,2045,2045,2045,0
20241105,211300,14127215,2045,2045,2045,2045,0
20241105,211200,14127215,2045,2045,2045,2045,0
20241105,211100,14127215,2045,2045,2045,2045,2
20241105,211000,14127215,2045,2045,2045,2045,0
20241105,210900,14127215,2045,2045,2045,2045,0
20241105,210800,14127215,2045,2045,2045,2045,0
20241105,210700,14127215,2045,2045,2045,2045,0
20241105,210600,14127215,2045,2045,2045,2045,0
20241105,210500,14127215,2045,2045,2045,2045,0
20241105,210400,14127215,2045,2045,2045,2045,0
20241105,210300,14127215,2045,2045,2045,2045,0
20241105,210200,14127215,2045,2045,2045,2045,0
20241105,210100,14127215,2045,2045,2045,2045,0
20241105,210000,14127215,2045,2045,2045,2045,0
20241105,205900,14127215,2045,2045,2045,2045,0
20241105,205800,14127215,2045,2045,2045,2045,0
20241105,205700,14127215,2045,2045,2045,2045,0
20241105,205600,14127215,2045,2045,2045,2045,0
20241105,205500,14127215,2045,2045,2045,2045,0
20241105,205400,14127215,2045,2045,2045,2045,0
20241105,205300,14127215,2045,2045,2045,2045,0
20241105,205200,14127215,2045,2045,2045,2045,0
20241105,205100,14127215,2045,2045,2045,2045,0
20241105,205000,14127215,2045,2045,2045,2045,0
20241105,204900,14127215,2045,2045,2045,2045,0
20241105,204800,14127215,2045,2045,2045,2045,0
20241105,204700,14127215,2045,2045,2045,2045,0
20241105,204600,14127215,2045,2045,2045,2045,0
20241105,204500,14127215,2045,2045,2045,2045,0
20241105,204400,14127215,2045,2045,2045,2045,0
20241105,204300,14127215,2045,2045,2045,2045,0
20241105,204200,14127215,2045,2045,2045,2045,0
20241105,204100,14127215,2045,2045,2045,2045,2
20241105,204000,14127215,2045,2045,2045,2045,0
20241105,203900,14127215,2045,2045,2045,2045,0
20241105,203800,14127215,2045,2045,2045,2045,0
20241105,203700,14127215,2045,2045,2045,2045,0
20241105,203600,14127215,2045,2045,2045,2045,0
20241105,203500,14127215,2045,2045,2045,2045,0
20241105,203400,14127215,2045,2045,2045,2045,0
20241105,203300,14127215,2045,2045,2045,2045,0
20241105,203200,14127215,2045,2045,2045,2045,0
20241105,203100,14127215,2045,2045,2045,2045,0
20241105,203000,14127215,2045,2045,2045,2045,0
20241105,202900,14127215,2045,2045,2045,2045,0
20241105,202800,14127215,2045,2045,2045,2045,0
20241105,202700,14127215,2045,2045,2045,2045,0
20241105,202600,14127215,2045,2045,2045,2045,0
20241105,202500,14127215,2045,2045,2045,2045,0
20241105,202400,14127215,2045,2045,2045,2045,0
20241105,202300,14127215,2045,2045,2045,2045,0
20241105,202200,14127215,2045,2045,2045,2045,0
20241105,202100,14127215,2045,2045,2045,2045,0
20241105,202000,14127215,2045,2045,2045,2045,0
20241105,201900,14127215,2045,2045,2045,2045,0
20241105,201800,14127215,2045,2045,2045,2045,0
20241105,201700,14127215,2045,2045,2045,2045,0
20241105,201600,14127215,2045,2045,2045,2045,0
20241105,201500,14127215,2045,2045,2045,2045,0
20241105,201400,14127215,2045,2045,2045,2045,0
20241105,201300,14127215,2045,2045,2045,2045,0
20241105,201200,14127215,2045,2045,2045,2045,0
20241105,201100,14127215,2045,2045,2045,2045,2
20241105,201000,14127215,2045,2045,2045,2045,0
20241105,200900,14127215,2045,2045,2045,2045,0
20241105,200800,14127215,2045,2045,2045,2045,0
20241105,200700,14127215,2045,2045,2045,2045,0
20241105,200600,14127215,2045,2045,2045,2045,0
20241105,200500,14127215,2045,2045,2045,2045,0
20241105,200400,14127215,2045,2045,2045,2045,0
20241105,200300,14127215,2045,2045,2045,2045,0
20241105,200200,14127215,2045,2045,2045,2045,0
20241105,200100,14127215,2045,2045,2045,2045,0
20241105,200000,14127215,2045,2045,2045,2045,0
20241105,195900,14127215,2045,2045,2045,2045,0
20241105,195800,14127215,2045,2045,2045,2045,0
20241105,195700,14127215,2045,2045,2045,2045,0
20241105,195600,14127215,2045,2045,2045,2045,0
20241105,195500,14127215,2045,2045,2045,2045,0
20241105,195400,14127215,2045,2045,2045,2045,0
20241105,195300,14127215,2045,2045,2045,2045,0
20241105,195200,14127215,2045,2045,2045,2045,0
20241105,195100,14127215,2045,2045,2045,2045,0
20241105,195000,14127215,2045,2045,2045,2045,0
20241105,194900,14127215,2045,2045,2045,2045,0
20241105,194800,14127215,2045,2045,2045,2045,0
20241105,194700,14127215,2045,2045,2045,2045,0
20241105,194600,14127215,2045,2045,2045,2045,0
20241105,194500,14127215,2045,2045,2045,2045,0
20241105,194400,14127215,2045,2045,2045,2045,0
20241105,194300,14127215,2045,2045,2045,2045,0
20241105,194200,14127215,2045,2045,2045,2045,0
20241105,194100,14127215,2045,2045,2045,2045,2
20241105,194000,14127215,2045,2045,2045,2045,0
20241105,193900,14127215,2045,2045,2045,2045,0
20241105,193800,14127215,2045,2045,2045,2045,0
20241105,193700,14127215,2045,2045,2045,2045,0
20241105,193600,14127215,2045,2045,2045,2045,0
20241105,193500,14127215,2045,2045,2045,2045,0
20241105,193400,14127215,2045,2045,2045,2045,0
20241105,193300,14127215,2045,2045,2045,2045,0
20241105,193200,14127215,2045,2045,2045,2045,0
20241105,193100,14127215,2045,2045,2045,2045,0
20241105,193000,14127215,2045,2045,2045,2045,0
20241105,192900,14127215,2045,2045,2045,2045,0
20241105,192800,14127215,2045,2045,2045,2045,0
20241105,192700,14127215,2045,2045,2045,2045,0
20241105,192600,14127215,2045,2045,2045,2045,0
20241105,192500,14127215,2045,2045,2045,2045,0
20241105,192400,14127215,2045,2045,2045,2045,0
20241105,192300,14127215,2045,2045,2045,2045,0
20241105,192200,14127215,2045,2045,2045,2045,0
20241105,192100,14127215,2045,2045,2045,2045,0
20241105,192000,14127215,2045,2045,2045,2045,0
20241105,191900,14127215,2045,2045,2045,2045,0
20241105,191800,14127215,2045,2045,2045,2045,0
20241105,191700,14127215,2045,2045,2045,2045,0
20241105,191600,14127215,2045,2045,2045,2045,0
20241105,191500,14127215,2045,2045,2045,2045,0
20241105,191400,14127215,2045,2045,2045,2045,0
20241105,191300,14127215,2045,2045,2045,2045,0
20241105,191200,14127215,2045,2045,2045,2045,0
20241105,191100,14127215,2045,2045,2045,2045,2
20241105,191000,14127215,2045,2045,2045,2045,0
20241105,190900,14127215,2045,2045,2045,2045,0
20241105,190800,14127215,2045,2045,2045,2045,0
20241105,190700,14127215,2045,2045,2045,2045,0
20241105,190600,14127215,2045,2045,2045,2045,0
20241105,190500,14127215,2045,2045,2045,2045,0
20241105,190400,14127215,2045,2045,2045,2045,0
20241105,190300,14127215,2045,2045,2045,2045,0
20241105,190200,14127215,2045,2045,2045,2045,0
20241105,190100,14127215,2045,2045,2045,2045,0
20241105,190000,14127215,2045,2045,2045,2045,0
20241105,185900,14127215,2045,2045,2045,2045,0
20241105,185800,14127215,2045,2045,2045,2045,0
20241105,185700,14127215,2045,2045,2045,2045,0
20241105,185600,14127215,2045,2045,2045,2045,0
20241105,185500,14127215,2045,2045,2045,2045,0
20241105,185400,14127215,2045,2045,2045,2045,0
20241105,185300,14127215,2045,2045,2045,2045,0
20241105,185200,14127215,2045,2045,2045,2045,0
20241105,185100,14127215,2045,2045,2045,2045,0
20241105,185000,14127215,2045,2045,2045,2045,0
20241105,184900,14127215,2045,2045,2045,2045,0
20241105,184800,14127215,2045,2045,2045,2045,0
20241105,184700,14127215,2045,2045,2045,2045,0
20241105,184600,14127215,2045,2045,2045,2045,0
20241105,184500,14127215,2045,2045,2045,2045,0
20241105,184400,14127215,2045,2045,2045,2045,0
20241105,184300,14127215,2045,2045,2045,2045,0
20241105,184200,14127215,2045,2045,2045,2045,0
20241105,184100,14127215,2045,2045,2045,2045,2
20241105,184000,14127215,2045,2045,2045,2045,0
20241105,183900,14127215,2045,2045,2045,2045,0
20241105,183800,14127215,2045,2045,2045,2045,0
20241105,183700,14127215,2045,2045,2045,2045,0
20241105,183600,14127215,2045,2045,2045,2045,0
20241105,183500,14127215,2045,2045,2045,2045,0
20241105,183400,14127215,2045,2045,2045,2045,0
20241105,183300,14127215,2045,2045,2045,2045,0
20241105,183200,14127215,2045,2045,2045,2045,0
20241105,183100,14127215,2045,2045,2045,2045,0
20241105,183000,14127215,2045,2045,2045,2045,0
20241105,182900,14127215,2045,2045,2045,2045,0
20241105,182800,14127215,2045,2045,2045,2045,0
20241105,182700,14127215,2045,2045,2045,2045,0
20241105,182600,14127215,2045,2045,2045,2045,0
20241105,182500,14127215,2045,2045,2045,2045,0
20241105,182400,14127215,2045,2045,2045,2045,0
20241105,182300,14127215,2045,2045,2045,2045,0
20241105,182200,14127215,2045,2045,2045,2045,0
20241105,182100,14127215,2045,2045,2045,2045,0
20241105,182000,14127215,2045,2045,2045,2045,0
20241105,181900,14127215,2045,2045,2045,2045,0
20241105,181800,14127215,2045,2045,2045,2045,0
20241105,181700,14127215,2045,2045,2045,2045,0
20241105,181600,14127215,2045,2045,2045,2045,0
20241105,181500,14127215,2045,2045,2045,2045,0
20241105,181400,14127215,2045,2045,2045,2045,0
20241105,181300,14127215,2045,2045,2045,2045,0
20241105,181200,14127215,2045,2045,2045,2045,0
20241105,181100,14127215,2045,2045,2045,2045,2
20241105,181000,14127215,2045,2045,2045,2045,0
20241105,180900,14127215,2045,2045,2045,2045,0
20241105,180800,14127215,2045,2045,2045,2045,0
20241105,180700,14127215,2045,2045,2045,2045,0
20241105,180600,14127215,2045,2045,2045,2045,0
20241105,180500,14127215,2045,2045,2045,2045,0
20241105,180400,14127215,2045,2045,2045,2045,0
20241105,180300,14127215,2045,2045,2045,2045,0
20241105,180200,14127215,2045,2045,2045,2045,0
20241105,180100,14127215,2045,2045,2045,2045,0
20241105,180000,14127215,2045,2045,2045,2045,0
20241105,175900,14127215,2045,2045,2045,2045,0
20241105,175800,14127215,2045,2045,2045,2045,0
20241105,175700,14127215,2045,2045,2045,2045,0
20241105,175600,14127215,2045,2045,2045,2045,0
20241105,175500,14127215,2045,2045,2045,2045,0
20241105,175400,14127215,2045,2045,2045,2045,0
20241105,175300,14127215,2045,2045,2045,2045,0
20241105,175200,14127215,2045,2045,2045,2045,0
20241105,175100,14127215,2045,2045,2045,2045,0
20241105,175000,14127215,2045,2045,2045,2045,0
20241105,174900,14127215,2045,2045,2045,2045,0
20241105,174800,14127215,2045,2045,2045,2045,0
20241105,174700,14127215,2045,2045,2045,2045,0
20241105,174600,14127215,2045,2045,2045,2045,0
20241105,174500,14127215,2045,2045,2045,2045,0
20241105,174400,14127215,2045,2045,2045,2045,0
20241105,174300,14127215,2045,2045,2045,2045,0
20241105,174200,14127215,2045,2045,2045,2045,0
20241105,174100,14127215,2045,2045,2045,2045,2
20241105,174000,14127215,2045,2045,2045,2045,0
20241105,173900,14127215,2045,2045,2045,2045,0
20241105,173800,14127215,2045,2045,2045,2045,0
20241105,173700,14127215,2045,2045,2045,2045,0
20241105,173600,14127215,2045,2045,2045,2045,0
20241105,173500,14127215,2045,2045,2045,2045,0
20241105,173400,14127215,2045,2045,2045,2045,0
20241105,173300,14127215,2045,2045,2045,2045,0
20241105,173200,14127215,2045,2045,2045,2045,0
20241105,173100,14127215,2045,2045,2045,2045,0
20241105,173000,14127215,2045,2045,2045,2045,0
20241105,172900,14127215,2045,2045,2045,2045,0
20241105,172800,14127215,2045,2045,2045,2045,0
20241105,172700,14127215,2045,2045,2045,2045,0
20241105,172600,14127215,2045,2045,2045,2045,0
20241105,172500,14127215,2045,2045,2045,2045,0
20241105,172400,14127215,2045,2045,2045,2045,0
20241105,172300,14127215,2045,2045,2045,2045,0
20241105,172200,14127215,2045,2045,2045,2045,0
20241105,172100,14127215,2045,2045,2045,2045,0
20241105,172000,14127215,2045,2045,2045,2045,0
20241105,171900,14127215,2045,2045,2045,2045,0
20241105,171800,14127215,2045,2045,2045,2045,0
20241105,171700,14127215,2045,2045,2045,2045,0
20241105,171600,14127215,2045,2045,2045,2045,0
20241105,171500,14127215,2045,2045,2045,2045,0
20241105,171400,14127215,2045,2045,2045,2045,0
20241105,171300,14127215,2045,2045,2045,2045,0
20241105,171200,14127215,2045,2045,2045,2045,0
20241105,171100,14127215,2045,2045,2045,2045,2
20241105,171000,14127215,2045,2045,2045,2045,0
20241105,170900,14127215,2045,2045,2045,2045,0
20241105,170800,14127215,2045,2045,2045,2045,0
20241105,170700,14127215,2045,2045,2045,2045,0
20241105,170600,14127215,2045,2045,2045,2045,0
20241105,170500,14127215,2045,2045,2045,2045,0
20241105,170400,14127215,2045,2045,2045,2045,0
20241105,170300,14127215,2045,2045,2045,2045,0
20241105,170200,14127215,2045,2045,2045,2045,0
20241105,170100,14127215,2045,2045,2045,2045,0
20241105,170000,14127215,2045,2045,2045,2045,0
20241105,165900,14127215,2045,2045,2045,2045,0
20241105,165800,14127215,2045,2045,2045,2045,0
20241105,165700,14127215,2045,2045,2045,2045,0
20241105,165600,14127215,2045,2045,2045,2045,0
20241105,165500,14127215,2045,2045,2045,2045,0
20241105,165400,14127215,2045,2045,2045,2045,0
20241105,165300,14127215,2045,2045,2045,2045,0
20241105,165200,14127215,2045,2045,2045,2045,0
20241105,165100,14127215,2045,2045,2045,2045,0
20241105,165000,14127215,2045,2045,2045,2045,0
20241105,164900,14127215,2045,2045,2045,2045,0
20241105,164800,14127215,2045,2045,2045,2045,0
20241105,164700,14127215,2045,2045,2045,2045,0
20241105,164600,14127215,2045,2045,2045,2045,0
20241105,164500,14127215,2045,2045,2045,2045,0
20241105,164400,14127215,2045,2045,2045,2045,0
20241105,164300,14127215,2045,2045,2045,2045,0
20241105,164200,14127215,2045,2045,2045,2045,0
20241105,164100,14127215,2045,2045,2045,2045,2
20241105,164000,14127215,2045,2045,2045,2045,0
20241105,163900,14127215,2045,2045,2045,2045,0
20241105,163800,14127215,2045,2045,2045,2045,0
20241105,163700,14127215,2045,2045,2045,2045,0
20241105,163600,14127215,2045,2045,2045,2045,0
20241105,163500,14127215,2045,2045,2045,2045,0
20241105,163400,14127215,2045,2045,2045,2045,0
20241105,163300,14127215,2045,2045,2045,2045,0
20241105,163200,14127215,2045,2045,2045,2045,0
20241105,163100,14127215,2045,2045,2045,2045,0
20241105,163000,14127215,2045,2045,2045,2045,0
20241105,162900,14127215,2045,2045,2045,2045,0
20241105,162800,14127215,2045,2045,2045,2045,0
20241105,162700,14127215,2045,2045,2045,2045,0
20241105,162600,14127215,2045,2045,2045,2045,0
20241105,162500,14127215,2045,2045,2045,2045,0
20241105,162400,14127215,2045,2045,2045,2045,0
20241105,162300,14127215,2045,2045,2045,2045,0
20241105,162200,14127215,2045,2045,2045,2045,0
20241105,162100,14127215,2045,2045,2045,2045,0
20241105,162000,14127215,2045,2045,2045,2045,0
20241105,161900,14127215,2045,2045,2045,2045,0
20241105,161800,14127215,2045,2045,2045,2045,0
20241105,161700,14127215,2045,2045,2045,2045,0
20241105,161600,14127215,2045,2045,2045,2045,0
20241105,161500,14127215,2045,2045,2045,2045,0
20241105,161400,14127215,2045,2045,2045,2045,0
20241105,161300,14127215,2045,2045,2045,2045,0
20241105,161200,14127215,2045,2045,2045,2045,0
20241105,161100,14127215,2045,2045,2045,2045,2
20241105,161000,14127215,2045,2045,2045,2045,0
20241105,160900,14127215,2045,2045,2045,2045,0
20241105,160800,14127215,2045,2045,2045,2045,0
20241105,160700,14127215,2045,2045,2045,2045,0
20241105,160600,14127215,2045,2045,2045,2045,0
20241105,160500,14127215,2045,2045,2045,2045,0
20241105,160400,14127215,2045,2045,2045,2045,0
20241105,160300,14127215,2045,2045,2045,2045,0
20241105,160200,14127215,2045,2045,2045,2045,0
20241105,160100,14127215,2045,2045,2045,2045,0
20241105,160000,14127215,2045,2045,2045,2045,0
20241105,155900,14127215,2045,2045,2045,2045,0
20241105,155800,14127215,2045,2045,2045,2045,0
20241105,155700,14127215,2045,2045,2045,2045,0
20241105,155600,14127215,2045,2045,2045,2045,0
20241105,155500,14127215,2045,2045,2045,2045,0
20241105,155400,14127215,2045,2045,2045,2045,0
20241105,155300,14127215,2045,2045,2045,2045,0
20241105,155200,14127215,2045,2045,2045,2045,0
20241105,155100,14127215,2045,2045,2045,2045,0
20241105,155000,14127215,2045,2045,2045,2045,0
20241105,154900,14127215,2045,2045,2045,2045,0
20241105,154800,14127215,2045,2045,2045,2045,0
20241105,154700,14127215,2045,2045,2045,2045,0
20241105,154600,14127215,2045,2045,2045,2045,0
20241105,154500,14127215,2045,2045,2045,2045,0
20241105,154400,14127215,2045,2045,2045,2045,0
20241105,154300,14127215,2045,2045,2045,2045,0
20241105,154200,14127215,2045,2045,2045,2045,0
20241105,154100,14127215,2045,2045,2045,2045,2
20241105,154000,14127215,2045,2045,2045,2045,0
20241105,153900,14127215,2045,2045,2045,2045,0
20241105,153800,14127215,2045,2045,2045,2045,0
20241105,153700,14127215,2045,2045,2045,2045,0
20241105,153600,14127215,2045,2045,2045,2045,0
20241105,153500,14127215,2045,2045,2045,2045,0
20241105,153400,14127215,2045,2045,2045,2045,0
20241105,153300,14127215,2045,2045,2045,2045,0
20241105,153200,14127215,2045,2045,2045,2045,0
20241105,153100,14127215,2045,2045,2045,2045,0
20241105,153000,14127215,2045,2045,2045,2045,0
20241105,152900,14127215,2045,2045,2045,2045,0
20241105,152800,14127215,2045,2045,2045,2045,0
20241105,152700,14127215,2045,2045,2045,2045,0
20241105,152600,14127215,2045,2045,2045,2045,0
20241105,152500,14127215,2045,2045,2045,2045,0
20241105,152400,14127215,2045,2045,2045,2045,0
20241105,152300,14127215,2045,2045,2045,2045,0
20241105,152200,14127215,2045,2045,2045,2045,0
20241105,152100,14127215,2045,2045,2045,2045,0
20241105,152000,14127215,2045,2045,2045,2045,0
20241105,151900,14127215,2045,2045,2045,2045,0
20241105,151800,14127215,2045,2045,2045,2045,0
20241105,151700,14127215,2045,2045,2045,2045,2
20241105,151600,14123125,2045,2045,2045,2045,1
20241105,151500,14121080,2045,2045,2045,2045,0
20241105,151400,14121080,2045,2045,2045,2045,0
20241105,151300,14121080,2045,2045,2045,2045,4
20241105,151200,14112900,2045,2045,2045,2045,1
20241105,151100,14110855,2045,2045,2045,2045,3
20241105,151000,14104720,2045,2045,2045,2045,0
20241105,150900,14104720,2045,2045,2045,2045,0
20241105,150800,14104720,2045,2045,2045,2045,8
20241105,150700,14088360,2045,2045,2045,2045,3
20241105,150600,14082225,2045,2045,2045,2045,7
20241105,150500,14067910,2045,2045,2045,2045,2
20241105,150400,14063820,2045,2045,2045,2045,0
20241105,150300,14063820,2045,2045,2045,2045,19
20241105,150200,14024965,2045,2045,2045,2045,7
20241105,150100,14010650,2045,2045,2045,2045,18
20241105,150000,13973840,2045,2040,2045,2040,44
20241105,145900,13884060,2040,2040,2040,2040,1
20241105,145800,13882020,2045,2045,2045,2045,7
20241105,145700,13867705,2045,2045,2045,2045,22
20241105,145600,13822715,2040,2045,2045,2040,42
20241105,145500,13737025,2045,2045,2045,2045,8
20241105,145400,13720665,2045,2045,2045,2045,0
20241105,145300,13720665,2045,2040,2045,2040,59
20241105,145200,13600210,2045,2045,2045,2045,1
20241105,145100,13598165,2045,2045,2045,2045,7
20241105,145000,13583850,2045,2045,2045,2045,19
20241105,144900,13544995,2040,2040,2040,2040,41
20241105,144800,13461355,2045,2045,2045,2045,6
20241105,144700,13449085,2045,2045,2045,2045,2
20241105,144600,13444995,2045,2040,2045,2040,58
20241105,144500,13326585,2045,2045,2045,2045,7
20241105,144400,13312270,2045,2045,2045,2045,0
20241105,144300,13312270,2045,2045,2045,2045,17
20241105,144200,13277505,2045,2040,2045,2040,43
20241105,144100,13189770,2045,2045,2045,2045,7
20241105,144000,13175455,2045,2045,2045,2045,17
20241105,143900,13140690,2040,2045,2045,2040,43
20241105,143800,13052955,2045,2045,2045,2045,0
20241105,143700,13052955,2045,2045,2045,2045,6
20241105,143600,13040685,2045,2045,2045,2045,18
20241105,143500,13003875,2040,2045,2045,2040,43
20241105,143400,12916140,2045,2045,2045,2045,6
20241105,143300,12903870,2045,2045,2045,2045,0
20241105,143200,12903870,2045,2045,2045,2045,17
20241105,143100,12869105,2040,2045,2045,2040,44
20241105,143000,12779325,2045,2045,2045,2045,7
20241105,142900,12765010,2045,2045,2045,2045,16
20241105,142800,12732290,2040,2040,2040,2040,40
20241105,142700,12650690,2045,2045,2045,2045,3
20241105,142600,12644555,2045,2045,2045,2045,8
20241105,142500,12628195,2045,2045,2045,2045,18
20241105,142400,12591385,2040,2045,2045,2040,41
20241105,142300,12507740,2045,2045,2045,2045,0
20241105,142200,12507740,2045,2045,2045,2045,7
20241105,142100,12493425,2045,2040,2045,2040,59
20241105,142000,12372970,2045,2045,2045,2045,7
20241105,141900,12358655,2045,2045,2045,2045,1
20241105,141800,12356610,2045,2045,2045,2045,0
20241105,141700,12356610,2045,2040,2045,2040,59
20241105,141600,12236155,2045,2045,2045,2045,6
20241105,141500,12223885,2045,2045,2045,2045,18
20241105,141400,12187075,2045,2040,2045,2040,43
20241105,141300,12099340,2045,2045,2045,2045,0
20241105,141200,12099340,2045,2045,2045,2045,7
20241105,141100,12085025,2045,2040,2045,2040,56
20241105,141000,11970705,2050,2050,2050,2050,3
20241105,140900,11964555,2050,2050,2050,2050,8
20241105,140800,11948155,2050,2050,2050,2050,0
20241105,140700,11948155,2050,2040,2050,2040,59
20241105,140600,11827605,2050,2050,2050,2050,0
20241105,140500,11827605,2050,2050,2050,2050,7
20241105,140400,11813255,2050,2050,2050,2050,19
20241105,140300,11774305,2040,2050,2050,2040,47
20241105,140200,11678355,2050,2050,2050,2050,0
20241105,140100,11678355,2050,2050,2050,2050,0
20241105,140000,11678355,2050,2040,2050,2040,59
20241105,135900,11557805,2050,2050,2050,2050,6
20241105,135800,11545505,2050,2050,2050,2050,18
20241105,135700,11508605,2040,2040,2040,2040,0
20241105,135600,11508605,2040,2040,2040,2040,40
20241105,135500,11427005,2050,2050,2050,2050,7
20241105,135400,11412655,2050,2050,2050,2050,16
20241105,135300,11379855,2040,2045,2045,2040,40
20241105,135200,11298240,2050,2050,2050,2050,0
20241105,135100,11298240,2050,2050,2050,2050,6
20241105,135000,11285940,2050,2050,2050,2050,16
20241105,134900,11253140,2040,2045,2045,2040,40
20241105,134800,11171525,2050,2050,2050,2050,8
20241105,134700,11155125,2050,2050,2050,2050,0
20241105,134600,11155125,2050,2040,2050,2040,53
20241105,134500,11046845,2045,2045,2045,2045,3
20241105,134400,11040710,2050,2050,2050,2050,7
20241105,134300,11026360,2050,2050,2050,2050,19
20241105,134200,10987410,2040,2040,2040,2040,40
20241105,134100,10905810,2050,2050,2050,2050,0
20241105,134000,10905810,2050,2050,2050,2050,8
20241105,133900,10889410,2050,2050,2050,2050,18
20241105,133800,10852510,2040,2050,2050,2040,47
20241105,133700,10756560,2050,2050,2050,2050,0
20241105,133600,10756560,2050,2050,2050,2050,1
20241105,133500,10754510,2050,2040,2050,2040,58
20241105,133400,10636010,2050,2050,2050,2050,7
20241105,133300,10621660,2050,2050,2050,2050,16
20241105,133200,10588860,2050,2050,2050,2050,0
20241105,133100,10588860,2050,2040,2050,2040,43
20241105,133000,10501110,2050,2050,2050,2050,6
20241105,132900,10488810,2050,2050,2050,2050,16
20241105,132800,10456010,2040,2045,2045,2040,40
20241105,132700,10374400,2050,2050,2050,2050,7
20241105,132600,10360050,2050,2050,2050,2050,0
20241105,132500,10360050,2050,2050,2050,2050,16
20241105,132400,10327250,2040,2045,2045,2040,40
20241105,132300,10245635,2050,2050,2050,2050,6
20241105,132200,10233335,2050,2050,2050,2050,16
20241105,132100,10200535,2040,2040,2040,2040,38
20241105,132000,10123015,2045,2045,2045,2045,2
20241105,131900,10118925,2050,2050,2050,2050,8
20241105,131800,10102525,2050,2050,2050,2050,16
20241105,131700,10069725,2040,2045,2045,2040,40
20241105,131600,9988110,2050,2050,2050,2050,0
20241105,131500,9988110,2050,2050,2050,2050,4
20241105,131400,9979910,2050,2040,2050,2040,59
20241105,131300,9859360,2050,2050,2050,2050,0
20241105,131200,9859360,2050,2050,2050,2050,8
20241105,131100,9842960,2050,2050,2050,2050,0
20241105,131000,9842960,2050,2040,2050,2040,51
20241105,130900,9738810,2050,2050,2050,2050,7
20241105,130800,9724460,2050,2050,2050,2050,0
20241105,130700,9724460,2050,2050,2050,2050,19
20241105,130600,9685510,2040,2040,2040,2040,22
20241105,130500,9640630,2045,2045,2045,2045,18
20241105,130400,9603820,2045,2045,2045,2045,5
20241105,130300,9593595,2050,2040,2050,2040,42
20241105,130200,9507895,2050,2050,2050,2050,7
20241105,130100,9493545,2050,2050,2050,2050,0
20241105,130000,9493545,2050,2050,2050,2050,16
20241105,125900,9460745,2040,2045,2045,2040,40
20241105,125800,9379135,2050,2050,2050,2050,7
20241105,125700,9364785,2050,2050,2050,2050,16
20241105,125600,9331985,2040,2040,2040,2040,37
20241105,125500,9256505,2045,2045,2045,2045,3
20241105,125400,9250370,2050,2050,2050,2050,6
20241105,125300,9238070,2050,2050,2050,2050,16
20241105,125200,9205270,2040,2045,2045,2040,40
20241105,125100,9123655,2050,2050,2050,2050,8
20241105,125000,9107255,2050,2050,2050,2050,0
20241105,124900,9107255,2050,2040,2050,2040,52
20241105,124800,9001015,2045,2045,2045,2045,4
20241105,124700,8992835,2050,2050,2050,2050,8
20241105,124600,8976435,2050,2050,2050,2050,18
20241105,124500,8939535,2040,2040,2040,2040,40
20241105,124400,8857935,2050,2050,2050,2050,2
20241105,124300,8853835,2050,2050,2050,2050,8
20241105,124200,8837435,2050,2050,2050,2050,20
20241105,124100,8796435,2040,2050,2050,2040,46
20241105,124000,8702535,2050,2050,2050,2050,0
20241105,123900,8702535,2050,2050,2050,2050,4
20241105,123800,8694335,2050,2040,2050,2040,60
20241105,123700,8571735,2050,2050,2050,2050,10
20241105,123600,8551235,2050,2050,2050,2050,16
20241105,123500,8518435,2050,2050,2050,2050,0
20241105,123400,8518435,2050,2040,2050,2040,50
20241105,123300,8416335,2050,2050,2050,2050,10
20241105,123200,8395835,2050,2050,2050,2050,25
20241105,123100,8344585,2040,2045,2045,2040,40
20241105,123000,8262860,2050,2050,2050,2050,0
20241105,122900,8262860,2050,2050,2050,2050,25
20241105,122800,8211610,2050,2050,2050,2050,25
20241105,122700,8160360,2040,2045,2045,2040,40
20241105,122600,8078635,2050,2050,2050,2050,25
20241105,122500,8027385,2050,2050,2050,2050,0
20241105,122400,8027385,2050,2040,2050,2040,40
20241105,122300,7945535,2045,2045,2045,2045,25
20241105,122200,7894410,2050,2050,2050,2050,25
20241105,122100,7843160,2050,2050,2050,2050,25
20241105,122000,7791910,2040,2040,2040,2040,40
20241105,121900,7710310,2050,2050,2050,2050,25
20241105,121800,7659060,2050,2050,2050,2050,25
20241105,121700,7607810,2050,2050,2050,2050,25
20241105,121600,7556560,2040,2045,2045,2040,42
20241105,121500,7470755,2050,2050,2050,2050,25
20241105,121400,7419505,2050,2050,2050,2050,0
20241105,121300,7419505,2050,2040,2050,2040,65
20241105,121200,7286655,2050,2050,2050,2050,25
20241105,121100,7235405,2050,2050,2050,2050,25
20241105,121000,7184155,2050,2050,2050,2050,25
20241105,120900,7132905,2040,2040,2040,2040,6
20241105,120800,7120665,2045,2045,2045,2045,34
20241105,120700,7051135,2045,2045,2045,2045,16
20241105,120600,7018415,2045,2045,2045,2045,25
20241105,120500,6967290,2040,2045,2045,2040,65
20241105,120400,6834565,2045,2045,2045,2045,0
20241105,120300,6834565,2045,2045,2045,2045,25
20241105,120200,6783440,2045,2040,2045,2040,65
20241105,120100,6650715,2045,2045,2045,2045,25
20241105,120000,6599590,2045,2045,2045,2045,25
20241105,115900,6548465,2045,2045,2045,2045,0
20241105,115800,6548465,2045,2040,2045,2040,65
20241105,115700,6415740,2045,2045,2045,2045,25
20241105,115600,6364615,2045,2045,2045,2045,25
20241105,115500,6313490,2045,2040,2045,2040,65
20241105,115400,6180765,2045,2045,2045,2045,0
20241105,115300,6180765,2045,2045,2045,2045,25
20241105,115200,6129640,2045,2045,2045,2045,25
20241105,115100,6078515,2040,2045,2045,2040,65
20241105,115000,5945790,2045,2045,2045,2045,25
20241105,114900,5894665,2045,2045,2045,2045,0
20241105,114800,5894665,2045,2045,2045,2045,25
20241105,114700,5843540,2040,2045,2045,2040,65
20241105,114600,5710815,2045,2045,2045,2045,25
20241105,114500,5659690,2045,2045,2045,2045,25
20241105,114400,5608565,2040,2040,2040,2040,40
20241105,114300,5526965,2045,2045,2045,2045,25
20241105,114200,5475840,2045,2045,2045,2045,25
20241105,114100,5424715,2045,2035,2045,2035,61
20241105,114000,5300330,2040,2045,2045,2040,29
20241105,113900,5241045,2045,2045,2045,2045,25
20241105,113800,5189920,2045,2045,2045,2045,0
20241105,113700,5189920,2045,2035,2045,2035,65
20241105,113600,5057395,2045,2045,2045,2045,25
20241105,113500,5006270,2045,2045,2045,2045,25
20241105,113400,4955145,2035,2040,2040,2035,40
20241105,113300,4873620,2045,2045,2045,2045,0
20241105,113200,4873620,2045,2045,2045,2045,25
20241105,113100,4822495,2045,2045,2045,2045,25
20241105,113000,4771370,2035,2040,2040,2035,40
20241105,112900,4689845,2045,2045,2045,2045,25
20241105,112800,4638720,2045,2045,2045,2045,0
20241105,112700,4638720,2045,2035,2045,2035,40
20241105,112600,4557070,2040,2040,2040,2040,25
20241105,112500,4506070,2045,2045,2045,2045,25
20241105,112400,4454945,2045,2045,2045,2045,25
20241105,112300,4403820,2035,2035,2035,2035,40
20241105,112200,4322420,2045,2045,2045,2045,25
20241105,112100,4271295,2045,2045,2045,2045,25
20241105,112000,4220170,2045,2045,2045,2045,25
20241105,111900,4169045,2035,2040,2040,2035,34
20241105,111800,4099730,2040,2040,2040,2040,6
20241105,111700,4087490,2040,2040,2040,2040,19
20241105,111600,4048730,2040,2040,2040,2040,25
20241105,111500,3997730,2040,2035,2040,2035,65
20241105,111400,3865330,2035,2035,2035,2035,0
20241105,111300,3865330,2035,2035,2035,2035,0
20241105,111200,3865330,2035,2035,2035,2035,40
20241105,111100,3783930,2040,2040,2040,2040,0
20241105,111000,3783930,2040,2040,2040,2040,25
20241105,110900,3732930,2035,2035,2035,2035,0
20241105,110800,3732930,2035,2035,2035,2035,40
20241105,110700,3651530,2035,2035,2035,2035,0
20241105,110600,3651530,2035,2035,2035,2035,0
20241105,110500,3651530,2035,2035,2035,2035,40
20241105,110400,3570130,2040,2040,2040,2040,0
20241105,110300,3570130,2040,2040,2040,2040,0
20241105,110200,3570130,2040,2040,2040,2040,5
20241105,110100,3559930,2035,2035,2035,2035,40
20241105,110000,3478530,2040,2040,2040,2040,0
20241105,105900,3478530,2040,2040,2040,2040,0
20241105,105800,3478530,2040,2040,2040,2040,0
20241105,105700,3478530,2040,2035,2040,2035,92
20241105,105600,3291285,2035,2035,2035,2035,0
20241105,105500,3291285,2035,2035,2035,2035,0
20241105,105400,3291285,2035,2035,2035,2035,40
20241105,105300,3209885,2040,2040,2040,2040,5
20241105,105200,3199685,2035,2035,2035,2035,0
20241105,105100,3199685,2035,2035,2035,2035,0
20241105,105000,3199685,2035,2035,2035,2035,40
20241105,104900,3118285,2035,2035,2035,2035,0
20241105,104800,3118285,2035,2035,2035,2035,0
20241105,104700,3118285,2035,2035,2035,2035,40
20241105,104600,3036885,2040,2040,2040,2040,0
20241105,104500,3036885,2040,2040,2040,2040,0
20241105,104400,3036885,2040,2040,2040,2040,0
20241105,104300,3036885,2040,2035,2040,2035,70
20241105,104200,2894285,2035,2035,2035,2035,0
20241105,104100,2894285,2035,2035,2035,2035,0
20241105,104000,2894285,2035,2035,2035,2035,0
20241105,103900,2894285,2035,2035,2035,2035,40
20241105,103800,2812885,2035,2035,2035,2035,0
20241105,103700,2812885,2035,2035,2035,2035,0
20241105,103600,2812885,2035,2035,2035,2035,40
20241105,103500,2731485,2040,2040,2040,2040,0
20241105,103400,2731485,2040,2040,2040,2040,5
20241105,103300,2721285,2035,2035,2035,2035,0
20241105,103200,2721285,2035,2035,2035,2035,40
20241105,103100,2639885,2035,2035,2035,2035,0
20241105,103000,2639885,2035,2035,2035,2035,0
20241105,102900,2639885,2035,2035,2035,2035,40
20241105,102800,2558485,2040,2040,2040,2040,0
20241105,102700,2558485,2040,2040,2040,2040,0
20241105,102600,2558485,2040,2040,2040,2040,0
20241105,102500,2558485,2040,2035,2040,2035,45
20241105,102400,2466885,2035,2035,2035,2035,0
20241105,102300,2466885,2035,2035,2035,2035,0
20241105,102200,2466885,2035,2035,2035,2035,40
20241105,102100,2385485,2040,2040,2040,2040,0
20241105,102000,2385485,2040,2040,2040,2040,5
20241105,101900,2375285,2035,2035,2035,2035,255
20241105,101800,1856360,2035,2040,2040,2035,70
20241105,101700,1713760,2035,2035,2035,2035,0
20241105,101600,1713760,2035,2035,2035,2035,0
20241105,101500,1713760,2035,2035,2035,2035,0
20241105,101400,1713760,2035,2035,2035,2035,40
20241105,101300,1632360,2035,2035,2035,2035,0
20241105,101200,1632360,2035,2035,2035,2035,0
20241105,101100,1632360,2035,2035,2035,2035,40
20241105,101000,1550960,2040,2040,2040,2040,0
20241105,100900,1550960,2040,2040,2040,2040,5
20241105,100800,1540760,2035,2035,2035,2035,40
20241105,100700,1459360,2040,2040,2040,2040,0
20241105,100600,1459360,2040,2040,2040,2040,0
20241105,100500,1459360,2040,2040,2040,2040,5
20241105,100400,1449160,2035,2035,2035,2035,0
20241105,100300,1449160,2035,2035,2035,2035,40
20241105,100200,1367760,2035,2035,2035,2035,0
20241105,100100,1367760,2035,2035,2035,2035,0
20241105,100000,1367760,2035,2035,2035,2035,40
20241105,095900,1286360,2035,2035,2035,2035,0
20241105,095800,1286360,2035,2035,2035,2035,0
20241105,095700,1286360,2035,2035,2035,2035,0
20241105,095600,1286360,2035,2035,2035,2035,40
20241105,095500,1204960,2035,2035,2035,2035,0
20241105,095400,1204960,2035,2035,2035,2035,0
20241105,095300,1204960,2035,2035,2035,2035,40
20241105,095200,1123560,2035,2035,2035,2035,0
20241105,095100,1123560,2035,2035,2035,2035,0
20241105,095000,1123560,2035,2035,2035,2035,40
20241105,094900,1042160,2040,2040,2040,2040,0
20241105,094800,1042160,2040,2040,2040,2040,5
20241105,094700,1031960,2035,2035,2035,2035,0
20241105,094600,1031960,2035,2035,2035,2035,40
20241105,094500,950560,2035,2035,2035,2035,0
20241105,094400,950560,2035,2035,2035,2035,0
20241105,094300,950560,2035,2035,2035,2035,40
20241105,094200,869160,2040,2040,2040,2040,0
20241105,094100,869160,2040,2040,2040,2040,11
20241105,094000,846720,2035,2035,2035,2035,0
20241105,093900,846720,2035,2035,2035,2035,40
20241105,093800,765320,2035,2035,2035,2035,0
20241105,093700,765320,2035,2035,2035,2035,0
20241105,093600,765320,2035,2035,2035,2035,0
20241105,093500,765320,2035,2035,2035,2035,40
20241105,093400,683920,2035,2035,2035,2035,0
20241105,093300,683920,2035,2035,2035,2035,0
20241105,093200,683920,2035,2035,2035,2035,0
20241105,093100,683920,2035,2035,2035,2035,40
20241105,093000,602520,2035,2035,2035,2035,0
20241105,092900,602520,2035,2035,2035,2035,0
20241105,092800,602520,2035,2035,2035,2035,40
20241105,092700,521120,2040,2040,2040,2040,0
20241105,092600,521120,2040,2040,2040,2040,0
20241105,092500,521120,2040,2040,2040,2040,5
20241105,092400,510920,2035,2035,2035,2035,40
20241105,092300,429520,2035,2035,2035,2035,0
20241105,092200,429520,2035,2035,2035,2035,0
20241105,092100,429520,2035,2035,2035,2035,40
20241105,092000,348120,2040,2040,2040,2040,0
20241105,091900,348120,2040,2040,2040,2040,5
20241105,091800,337920,2035,2040,2040,2035,40
20241105,091700,256470,2045,2045,2045,2045,0
20241105,091600,256470,2045,2045,2045,2045,1
20241105,091500,254425,2035,2035,2035,2035,0
20241105,091400,254425,2035,2035,2035,2035,40
20241105,091300,173025,2035,2035,2035,2035,0
20241105,091200,173025,2035,2035,2035,2035,0
20241105,091100,173025,2035,2035,2035,2035,40
20241105,091000,91625,2045,2045,2045,2045,0
20241105,090900,91625,2045,2045,2045,2045,0
20241105,090800,91625,2045,2045,2045,2045,5
20241105,090700,81400,2035,2035,2035,2035,40
20241105,090600,0,2045,2045,2045,2045,0
20241105,090500,0,2045,2045,2045,2045,0
20241105,090400,0,2045,2045,2045,2045,0
20241105,090300,0,2045,2045,2045,2045,0
20241105,090200,0,2045,2045,2045,2045,0
20241105,090100,0,2045,2045,2045,2045,0
20241105,090000,0,2045,2045,2045,2045,0