KissMeData/469880/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,214100,65509015,2040,2040,2040,2040,3
20241107,214000,65509015,2040,2040,2040,2040,0
20241107,213900,65509015,2040,2040,2040,2040,0
20241107,213800,65509015,2040,2040,2040,2040,0
20241107,213700,65509015,2040,2040,2040,2040,0
20241107,213600,65509015,2040,2040,2040,2040,0
20241107,213500,65509015,2040,2040,2040,2040,0
20241107,213400,65509015,2040,2040,2040,2040,0
20241107,213300,65509015,2040,2040,2040,2040,0
20241107,213200,65509015,2040,2040,2040,2040,0
20241107,213100,65509015,2040,2040,2040,2040,0
20241107,213000,65509015,2040,2040,2040,2040,0
20241107,212900,65509015,2040,2040,2040,2040,0
20241107,212800,65509015,2040,2040,2040,2040,0
20241107,212700,65509015,2040,2040,2040,2040,0
20241107,212600,65509015,2040,2040,2040,2040,0
20241107,212500,65509015,2040,2040,2040,2040,0
20241107,212400,65509015,2040,2040,2040,2040,0
20241107,212300,65509015,2040,2040,2040,2040,0
20241107,212200,65509015,2040,2040,2040,2040,0
20241107,212100,65509015,2040,2040,2040,2040,0
20241107,212000,65509015,2040,2040,2040,2040,0
20241107,211900,65509015,2040,2040,2040,2040,0
20241107,211800,65509015,2040,2040,2040,2040,0
20241107,211700,65509015,2040,2040,2040,2040,0
20241107,211600,65509015,2040,2040,2040,2040,0
20241107,211500,65509015,2040,2040,2040,2040,0
20241107,211400,65509015,2040,2040,2040,2040,0
20241107,211300,65509015,2040,2040,2040,2040,0
20241107,211200,65509015,2040,2040,2040,2040,0
20241107,211100,65509015,2040,2040,2040,2040,3
20241107,211000,65509015,2040,2040,2040,2040,0
20241107,210900,65509015,2040,2040,2040,2040,0
20241107,210800,65509015,2040,2040,2040,2040,0
20241107,210700,65509015,2040,2040,2040,2040,0
20241107,210600,65509015,2040,2040,2040,2040,0
20241107,210500,65509015,2040,2040,2040,2040,0
20241107,210400,65509015,2040,2040,2040,2040,0
20241107,210300,65509015,2040,2040,2040,2040,0
20241107,210200,65509015,2040,2040,2040,2040,0
20241107,210100,65509015,2040,2040,2040,2040,0
20241107,210000,65509015,2040,2040,2040,2040,0
20241107,205900,65509015,2040,2040,2040,2040,0
20241107,205800,65509015,2040,2040,2040,2040,0
20241107,205700,65509015,2040,2040,2040,2040,0
20241107,205600,65509015,2040,2040,2040,2040,0
20241107,205500,65509015,2040,2040,2040,2040,0
20241107,205400,65509015,2040,2040,2040,2040,0
20241107,205300,65509015,2040,2040,2040,2040,0
20241107,205200,65509015,2040,2040,2040,2040,0
20241107,205100,65509015,2040,2040,2040,2040,0
20241107,205000,65509015,2040,2040,2040,2040,0
20241107,204900,65509015,2040,2040,2040,2040,0
20241107,204800,65509015,2040,2040,2040,2040,0
20241107,204700,65509015,2040,2040,2040,2040,0
20241107,204600,65509015,2040,2040,2040,2040,0
20241107,204500,65509015,2040,2040,2040,2040,0
20241107,204400,65509015,2040,2040,2040,2040,0
20241107,204300,65509015,2040,2040,2040,2040,0
20241107,204200,65509015,2040,2040,2040,2040,0
20241107,204100,65509015,2040,2040,2040,2040,3
20241107,204000,65509015,2040,2040,2040,2040,0
20241107,203900,65509015,2040,2040,2040,2040,0
20241107,203800,65509015,2040,2040,2040,2040,0
20241107,203700,65509015,2040,2040,2040,2040,0
20241107,203600,65509015,2040,2040,2040,2040,0
20241107,203500,65509015,2040,2040,2040,2040,0
20241107,203400,65509015,2040,2040,2040,2040,0
20241107,203300,65509015,2040,2040,2040,2040,0
20241107,203200,65509015,2040,2040,2040,2040,0
20241107,203100,65509015,2040,2040,2040,2040,0
20241107,203000,65509015,2040,2040,2040,2040,0
20241107,202900,65509015,2040,2040,2040,2040,0
20241107,202800,65509015,2040,2040,2040,2040,0
20241107,202700,65509015,2040,2040,2040,2040,0
20241107,202600,65509015,2040,2040,2040,2040,0
20241107,202500,65509015,2040,2040,2040,2040,0
20241107,202400,65509015,2040,2040,2040,2040,0
20241107,202300,65509015,2040,2040,2040,2040,0
20241107,202200,65509015,2040,2040,2040,2040,0
20241107,202100,65509015,2040,2040,2040,2040,0
20241107,202000,65509015,2040,2040,2040,2040,0
20241107,201900,65509015,2040,2040,2040,2040,0
20241107,201800,65509015,2040,2040,2040,2040,0
20241107,201700,65509015,2040,2040,2040,2040,0
20241107,201600,65509015,2040,2040,2040,2040,0
20241107,201500,65509015,2040,2040,2040,2040,0
20241107,201400,65509015,2040,2040,2040,2040,0
20241107,201300,65509015,2040,2040,2040,2040,0
20241107,201200,65509015,2040,2040,2040,2040,0
20241107,201100,65509015,2040,2040,2040,2040,3
20241107,201000,65509015,2040,2040,2040,2040,0
20241107,200900,65509015,2040,2040,2040,2040,0
20241107,200800,65509015,2040,2040,2040,2040,0
20241107,200700,65509015,2040,2040,2040,2040,0
20241107,200600,65509015,2040,2040,2040,2040,0
20241107,200500,65509015,2040,2040,2040,2040,0
20241107,200400,65509015,2040,2040,2040,2040,0
20241107,200300,65509015,2040,2040,2040,2040,0
20241107,200200,65509015,2040,2040,2040,2040,0
20241107,200100,65509015,2040,2040,2040,2040,0
20241107,200000,65509015,2040,2040,2040,2040,0
20241107,195900,65509015,2040,2040,2040,2040,0
20241107,195800,65509015,2040,2040,2040,2040,0
20241107,195700,65509015,2040,2040,2040,2040,0
20241107,195600,65509015,2040,2040,2040,2040,0
20241107,195500,65509015,2040,2040,2040,2040,0
20241107,195400,65509015,2040,2040,2040,2040,0
20241107,195300,65509015,2040,2040,2040,2040,0
20241107,195200,65509015,2040,2040,2040,2040,0
20241107,195100,65509015,2040,2040,2040,2040,0
20241107,195000,65509015,2040,2040,2040,2040,0
20241107,194900,65509015,2040,2040,2040,2040,0
20241107,194800,65509015,2040,2040,2040,2040,0
20241107,194700,65509015,2040,2040,2040,2040,0
20241107,194600,65509015,2040,2040,2040,2040,0
20241107,194500,65509015,2040,2040,2040,2040,0
20241107,194400,65509015,2040,2040,2040,2040,0
20241107,194300,65509015,2040,2040,2040,2040,0
20241107,194200,65509015,2040,2040,2040,2040,0
20241107,194100,65509015,2040,2040,2040,2040,3
20241107,194000,65509015,2040,2040,2040,2040,0
20241107,193900,65509015,2040,2040,2040,2040,0
20241107,193800,65509015,2040,2040,2040,2040,0
20241107,193700,65509015,2040,2040,2040,2040,0
20241107,193600,65509015,2040,2040,2040,2040,0
20241107,193500,65509015,2040,2040,2040,2040,0
20241107,193400,65509015,2040,2040,2040,2040,0
20241107,193300,65509015,2040,2040,2040,2040,0
20241107,193200,65509015,2040,2040,2040,2040,0
20241107,193100,65509015,2040,2040,2040,2040,0
20241107,193000,65509015,2040,2040,2040,2040,0
20241107,192900,65509015,2040,2040,2040,2040,0
20241107,192800,65509015,2040,2040,2040,2040,0
20241107,192700,65509015,2040,2040,2040,2040,0
20241107,192600,65509015,2040,2040,2040,2040,0
20241107,192500,65509015,2040,2040,2040,2040,0
20241107,192400,65509015,2040,2040,2040,2040,0
20241107,192300,65509015,2040,2040,2040,2040,0
20241107,192200,65509015,2040,2040,2040,2040,0
20241107,192100,65509015,2040,2040,2040,2040,0
20241107,192000,65509015,2040,2040,2040,2040,0
20241107,191900,65509015,2040,2040,2040,2040,0
20241107,191800,65509015,2040,2040,2040,2040,0
20241107,191700,65509015,2040,2040,2040,2040,0
20241107,191600,65509015,2040,2040,2040,2040,0
20241107,191500,65509015,2040,2040,2040,2040,0
20241107,191400,65509015,2040,2040,2040,2040,0
20241107,191300,65509015,2040,2040,2040,2040,0
20241107,191200,65509015,2040,2040,2040,2040,0
20241107,191100,65509015,2040,2040,2040,2040,3
20241107,191000,65509015,2040,2040,2040,2040,0
20241107,190900,65509015,2040,2040,2040,2040,0
20241107,190800,65509015,2040,2040,2040,2040,0
20241107,190700,65509015,2040,2040,2040,2040,0
20241107,190600,65509015,2040,2040,2040,2040,0
20241107,190500,65509015,2040,2040,2040,2040,0
20241107,190400,65509015,2040,2040,2040,2040,0
20241107,190300,65509015,2040,2040,2040,2040,0
20241107,190200,65509015,2040,2040,2040,2040,0
20241107,190100,65509015,2040,2040,2040,2040,0
20241107,190000,65509015,2040,2040,2040,2040,0
20241107,185900,65509015,2040,2040,2040,2040,0
20241107,185800,65509015,2040,2040,2040,2040,0
20241107,185700,65509015,2040,2040,2040,2040,0
20241107,185600,65509015,2040,2040,2040,2040,0
20241107,185500,65509015,2040,2040,2040,2040,0
20241107,185400,65509015,2040,2040,2040,2040,0
20241107,185300,65509015,2040,2040,2040,2040,0
20241107,185200,65509015,2040,2040,2040,2040,0
20241107,185100,65509015,2040,2040,2040,2040,0
20241107,185000,65509015,2040,2040,2040,2040,0
20241107,184900,65509015,2040,2040,2040,2040,0
20241107,184800,65509015,2040,2040,2040,2040,0
20241107,184700,65509015,2040,2040,2040,2040,0
20241107,184600,65509015,2040,2040,2040,2040,0
20241107,184500,65509015,2040,2040,2040,2040,0
20241107,184400,65509015,2040,2040,2040,2040,0
20241107,184300,65509015,2040,2040,2040,2040,0
20241107,184200,65509015,2040,2040,2040,2040,0
20241107,184100,65509015,2040,2040,2040,2040,3
20241107,184000,65509015,2040,2040,2040,2040,0
20241107,183900,65509015,2040,2040,2040,2040,0
20241107,183800,65509015,2040,2040,2040,2040,0
20241107,183700,65509015,2040,2040,2040,2040,0
20241107,183600,65509015,2040,2040,2040,2040,0
20241107,183500,65509015,2040,2040,2040,2040,0
20241107,183400,65509015,2040,2040,2040,2040,0
20241107,183300,65509015,2040,2040,2040,2040,0
20241107,183200,65509015,2040,2040,2040,2040,0
20241107,183100,65509015,2040,2040,2040,2040,0
20241107,183000,65509015,2040,2040,2040,2040,0
20241107,182900,65509015,2040,2040,2040,2040,0
20241107,182800,65509015,2040,2040,2040,2040,0
20241107,182700,65509015,2040,2040,2040,2040,0
20241107,182600,65509015,2040,2040,2040,2040,0
20241107,182500,65509015,2040,2040,2040,2040,0
20241107,182400,65509015,2040,2040,2040,2040,0
20241107,182300,65509015,2040,2040,2040,2040,0
20241107,182200,65509015,2040,2040,2040,2040,0
20241107,182100,65509015,2040,2040,2040,2040,0
20241107,182000,65509015,2040,2040,2040,2040,0
20241107,181900,65509015,2040,2040,2040,2040,0
20241107,181800,65509015,2040,2040,2040,2040,0
20241107,181700,65509015,2040,2040,2040,2040,0
20241107,181600,65509015,2040,2040,2040,2040,0
20241107,181500,65509015,2040,2040,2040,2040,0
20241107,181400,65509015,2040,2040,2040,2040,0
20241107,181300,65509015,2040,2040,2040,2040,0
20241107,181200,65509015,2040,2040,2040,2040,0
20241107,181100,65509015,2040,2040,2040,2040,3
20241107,181000,65509015,2040,2040,2040,2040,0
20241107,180900,65509015,2040,2040,2040,2040,0
20241107,180800,65509015,2040,2040,2040,2040,0
20241107,180700,65509015,2040,2040,2040,2040,0
20241107,180600,65509015,2040,2040,2040,2040,0
20241107,180500,65509015,2040,2040,2040,2040,0
20241107,180400,65509015,2040,2040,2040,2040,0
20241107,180300,65509015,2040,2040,2040,2040,0
20241107,180200,65509015,2040,2040,2040,2040,0
20241107,180100,65509015,2040,2040,2040,2040,0
20241107,180000,65509015,2040,2040,2040,2040,0
20241107,175900,65509015,2040,2040,2040,2040,0
20241107,175800,65509015,2040,2040,2040,2040,0
20241107,175700,65509015,2040,2040,2040,2040,0
20241107,175600,65509015,2040,2040,2040,2040,0
20241107,175500,65509015,2040,2040,2040,2040,0
20241107,175400,65509015,2040,2040,2040,2040,0
20241107,175300,65509015,2040,2040,2040,2040,0
20241107,175200,65509015,2040,2040,2040,2040,0
20241107,175100,65509015,2040,2040,2040,2040,0
20241107,175000,65509015,2040,2040,2040,2040,0
20241107,174900,65509015,2040,2040,2040,2040,0
20241107,174800,65509015,2040,2040,2040,2040,0
20241107,174700,65509015,2040,2040,2040,2040,0
20241107,174600,65509015,2040,2040,2040,2040,0
20241107,174500,65509015,2040,2040,2040,2040,0
20241107,174400,65509015,2040,2040,2040,2040,0
20241107,174300,65509015,2040,2040,2040,2040,0
20241107,174200,65509015,2040,2040,2040,2040,0
20241107,174100,65509015,2040,2040,2040,2040,3
20241107,174000,65509015,2040,2040,2040,2040,0
20241107,173900,65509015,2040,2040,2040,2040,0
20241107,173800,65509015,2040,2040,2040,2040,0
20241107,173700,65509015,2040,2040,2040,2040,0
20241107,173600,65509015,2040,2040,2040,2040,0
20241107,173500,65509015,2040,2040,2040,2040,0
20241107,173400,65509015,2040,2040,2040,2040,0
20241107,173300,65509015,2040,2040,2040,2040,0
20241107,173200,65509015,2040,2040,2040,2040,0
20241107,173100,65509015,2040,2040,2040,2040,0
20241107,173000,65509015,2040,2040,2040,2040,0
20241107,172900,65509015,2040,2040,2040,2040,0
20241107,172800,65509015,2040,2040,2040,2040,0
20241107,172700,65509015,2040,2040,2040,2040,0
20241107,172600,65509015,2040,2040,2040,2040,0
20241107,172500,65509015,2040,2040,2040,2040,0
20241107,172400,65509015,2040,2040,2040,2040,0
20241107,172300,65509015,2040,2040,2040,2040,0
20241107,172200,65509015,2040,2040,2040,2040,0
20241107,172100,65509015,2040,2040,2040,2040,0
20241107,172000,65509015,2040,2040,2040,2040,0
20241107,171900,65509015,2040,2040,2040,2040,0
20241107,171800,65509015,2040,2040,2040,2040,0
20241107,171700,65509015,2040,2040,2040,2040,0
20241107,171600,65509015,2040,2040,2040,2040,0
20241107,171500,65509015,2040,2040,2040,2040,0
20241107,171400,65509015,2040,2040,2040,2040,0
20241107,171300,65509015,2040,2040,2040,2040,0
20241107,171200,65509015,2040,2040,2040,2040,0
20241107,171100,65509015,2040,2040,2040,2040,3
20241107,171000,65509015,2040,2040,2040,2040,0
20241107,170900,65509015,2040,2040,2040,2040,0
20241107,170800,65509015,2040,2040,2040,2040,0
20241107,170700,65509015,2040,2040,2040,2040,0
20241107,170600,65509015,2040,2040,2040,2040,0
20241107,170500,65509015,2040,2040,2040,2040,0
20241107,170400,65509015,2040,2040,2040,2040,0
20241107,170300,65509015,2040,2040,2040,2040,0
20241107,170200,65509015,2040,2040,2040,2040,0
20241107,170100,65509015,2040,2040,2040,2040,0
20241107,170000,65509015,2040,2040,2040,2040,0
20241107,165900,65509015,2040,2040,2040,2040,0
20241107,165800,65509015,2040,2040,2040,2040,0
20241107,165700,65509015,2040,2040,2040,2040,0
20241107,165600,65509015,2040,2040,2040,2040,0
20241107,165500,65509015,2040,2040,2040,2040,0
20241107,165400,65509015,2040,2040,2040,2040,0
20241107,165300,65509015,2040,2040,2040,2040,0
20241107,165200,65509015,2040,2040,2040,2040,0
20241107,165100,65509015,2040,2040,2040,2040,0
20241107,165000,65509015,2040,2040,2040,2040,0
20241107,164900,65509015,2040,2040,2040,2040,0
20241107,164800,65509015,2040,2040,2040,2040,0
20241107,164700,65509015,2040,2040,2040,2040,0
20241107,164600,65509015,2040,2040,2040,2040,0
20241107,164500,65509015,2040,2040,2040,2040,0
20241107,164400,65509015,2040,2040,2040,2040,0
20241107,164300,65509015,2040,2040,2040,2040,0
20241107,164200,65509015,2040,2040,2040,2040,0
20241107,164100,65509015,2040,2040,2040,2040,3
20241107,164000,65509015,2040,2040,2040,2040,0
20241107,163900,65509015,2040,2040,2040,2040,0
20241107,163800,65509015,2040,2040,2040,2040,0
20241107,163700,65509015,2040,2040,2040,2040,0
20241107,163600,65509015,2040,2040,2040,2040,0
20241107,163500,65509015,2040,2040,2040,2040,0
20241107,163400,65509015,2040,2040,2040,2040,0
20241107,163300,65509015,2040,2040,2040,2040,0
20241107,163200,65509015,2040,2040,2040,2040,0
20241107,163100,65509015,2040,2040,2040,2040,0
20241107,163000,65509015,2040,2040,2040,2040,0
20241107,162900,65509015,2040,2040,2040,2040,0
20241107,162800,65509015,2040,2040,2040,2040,0
20241107,162700,65509015,2040,2040,2040,2040,0
20241107,162600,65509015,2040,2040,2040,2040,0
20241107,162500,65509015,2040,2040,2040,2040,0
20241107,162400,65509015,2040,2040,2040,2040,0
20241107,162300,65509015,2040,2040,2040,2040,0
20241107,162200,65509015,2040,2040,2040,2040,0
20241107,162100,65509015,2040,2040,2040,2040,0
20241107,162000,65509015,2040,2040,2040,2040,0
20241107,161900,65509015,2040,2040,2040,2040,0
20241107,161800,65509015,2040,2040,2040,2040,0
20241107,161700,65509015,2040,2040,2040,2040,0
20241107,161600,65509015,2040,2040,2040,2040,0
20241107,161500,65509015,2040,2040,2040,2040,0
20241107,161400,65509015,2040,2040,2040,2040,0
20241107,161300,65509015,2040,2040,2040,2040,0
20241107,161200,65509015,2040,2040,2040,2040,0
20241107,161100,65509015,2040,2040,2040,2040,3
20241107,161000,65509015,2040,2040,2040,2040,0
20241107,160900,65509015,2040,2040,2040,2040,0
20241107,160800,65509015,2040,2040,2040,2040,0
20241107,160700,65509015,2040,2040,2040,2040,0
20241107,160600,65509015,2040,2040,2040,2040,0
20241107,160500,65509015,2040,2040,2040,2040,0
20241107,160400,65509015,2040,2040,2040,2040,0
20241107,160300,65509015,2040,2040,2040,2040,0
20241107,160200,65509015,2040,2040,2040,2040,0
20241107,160100,65509015,2040,2040,2040,2040,0
20241107,160000,65509015,2040,2040,2040,2040,0
20241107,155900,65509015,2040,2040,2040,2040,0
20241107,155800,65509015,2040,2040,2040,2040,0
20241107,155700,65509015,2040,2040,2040,2040,0
20241107,155600,65509015,2040,2040,2040,2040,0
20241107,155500,65509015,2040,2040,2040,2040,0
20241107,155400,65509015,2040,2040,2040,2040,0
20241107,155300,65509015,2040,2040,2040,2040,0
20241107,155200,65509015,2040,2040,2040,2040,0
20241107,155100,65509015,2040,2040,2040,2040,0
20241107,155000,65509015,2040,2040,2040,2040,0
20241107,154900,65509015,2040,2040,2040,2040,0
20241107,154800,65509015,2040,2040,2040,2040,0
20241107,154700,65509015,2040,2040,2040,2040,0
20241107,154600,65509015,2040,2040,2040,2040,0
20241107,154500,65509015,2040,2040,2040,2040,0
20241107,154400,65509015,2040,2040,2040,2040,0
20241107,154300,65509015,2040,2040,2040,2040,0
20241107,154200,65509015,2040,2040,2040,2040,0
20241107,154100,65509015,2040,2040,2040,2040,3
20241107,154000,65509015,2040,2040,2040,2040,0
20241107,153900,65509015,2040,2040,2040,2040,0
20241107,153800,65509015,2040,2040,2040,2040,0
20241107,153700,65509015,2040,2040,2040,2040,0
20241107,153600,65509015,2040,2040,2040,2040,0
20241107,153500,65509015,2040,2040,2040,2040,0
20241107,153400,65509015,2040,2040,2040,2040,0
20241107,153300,65509015,2040,2040,2040,2040,0
20241107,153200,65509015,2040,2040,2040,2040,0
20241107,153100,65509015,2040,2040,2040,2040,0
20241107,153000,65509015,2040,2040,2040,2040,3
20241107,152900,65502895,2030,2030,2030,2030,0
20241107,152800,65502895,2030,2030,2030,2030,0
20241107,152700,65502895,2030,2030,2030,2030,0
20241107,152600,65502895,2030,2030,2030,2030,0
20241107,152500,65502895,2030,2030,2030,2030,0
20241107,152400,65502895,2030,2030,2030,2030,0
20241107,152300,65502895,2030,2030,2030,2030,0
20241107,152200,65502895,2030,2030,2030,2030,0
20241107,152100,65502895,2030,2030,2030,2030,0
20241107,152000,65502895,2030,2030,2030,2030,0
20241107,151900,65502895,2030,2030,2030,2030,0
20241107,151800,65502895,2030,2030,2030,2030,0
20241107,151700,65502895,2030,2030,2030,2030,0
20241107,151600,65502895,2030,2030,2030,2030,0
20241107,151500,65502895,2030,2030,2030,2030,0
20241107,151400,65502895,2030,2030,2030,2030,0
20241107,151300,65502895,2030,2030,2030,2030,0
20241107,151200,65502895,2030,2030,2030,2030,0
20241107,151100,65502895,2030,2030,2030,2030,0
20241107,151000,65502895,2030,2030,2030,2030,0
20241107,150900,65502895,2030,2030,2030,2030,0
20241107,150800,65502895,2030,2030,2030,2030,0
20241107,150700,65502895,2030,2030,2030,2030,0
20241107,150600,65502895,2030,2030,2030,2030,0
20241107,150500,65502895,2030,2030,2030,2030,0
20241107,150400,65502895,2030,2030,2030,2030,0
20241107,150300,65502895,2030,2030,2030,2030,0
20241107,150200,65502895,2030,2030,2030,2030,0
20241107,150100,65502895,2030,2030,2030,2030,0
20241107,150000,65502895,2030,2030,2030,2030,307
20241107,145900,64879685,2030,2030,2030,2030,0
20241107,145800,64879685,2030,2030,2030,2030,0
20241107,145700,64879685,2030,2030,2030,2030,0
20241107,145600,64879685,2030,2035,2035,2030,307
20241107,145500,64256080,2035,2035,2035,2035,0
20241107,145400,64256080,2035,2035,2035,2035,0
20241107,145300,64256080,2035,2035,2035,2035,0
20241107,145200,64256080,2035,2035,2035,2035,307
20241107,145100,63631335,2035,2035,2035,2035,0
20241107,145000,63631335,2035,2035,2035,2035,0
20241107,144900,63631335,2035,2035,2035,2035,307
20241107,144800,63006590,2035,2035,2035,2035,0
20241107,144700,63006590,2035,2035,2035,2035,0
20241107,144600,63006590,2035,2035,2035,2035,0
20241107,144500,63006590,2035,2035,2035,2035,307
20241107,144400,62381845,2040,2040,2040,2040,0
20241107,144300,62381845,2040,2040,2040,2040,68
20241107,144200,62243125,2030,2030,2030,2030,0
20241107,144100,62243125,2030,2030,2030,2030,316
20241107,144000,61601645,2030,2030,2030,2030,0
20241107,143900,61601645,2030,2030,2030,2030,0
20241107,143800,61601645,2030,2030,2030,2030,307
20241107,143700,60978435,2030,2030,2030,2030,4
20241107,143600,60970315,2030,2030,2030,2030,0
20241107,143500,60970315,2030,2030,2030,2030,0
20241107,143400,60970315,2030,2030,2030,2030,307
20241107,143300,60347105,2030,2030,2030,2030,0
20241107,143200,60347105,2030,2030,2030,2030,4
20241107,143100,60338985,2030,2030,2030,2030,311
20241107,143000,59707655,2040,2040,2040,2040,0
20241107,142900,59707655,2040,2040,2040,2040,0
20241107,142800,59707655,2040,2040,2040,2040,68
20241107,142700,59568935,2030,2030,2030,2030,307
20241107,142600,58945725,2030,2030,2030,2030,0
20241107,142500,58945725,2030,2030,2030,2030,0
20241107,142400,58945725,2030,2030,2030,2030,0
20241107,142300,58945725,2030,2030,2030,2030,307
20241107,142200,58322515,2030,2030,2030,2030,0
20241107,142100,58322515,2030,2030,2030,2030,0
20241107,142000,58322515,2030,2030,2030,2030,0
20241107,141900,58322515,2030,2030,2030,2030,307
20241107,141800,57699305,2030,2030,2030,2030,0
20241107,141700,57699305,2030,2030,2030,2030,0
20241107,141600,57699305,2030,2030,2030,2030,307
20241107,141500,57076095,2030,2030,2030,2030,0
20241107,141400,57076095,2030,2030,2030,2030,0
20241107,141300,57076095,2030,2030,2030,2030,0
20241107,141200,57076095,2030,2030,2030,2030,307
20241107,141100,56452885,2030,2030,2030,2030,0
20241107,141000,56452885,2030,2030,2030,2030,0
20241107,140900,56452885,2030,2030,2030,2030,0
20241107,140800,56452885,2030,2030,2030,2030,307
20241107,140700,55829675,2030,2030,2030,2030,0
20241107,140600,55829675,2030,2030,2030,2030,0
20241107,140500,55829675,2030,2030,2030,2030,307
20241107,140400,55206465,2030,2030,2030,2030,0
20241107,140300,55206465,2030,2030,2030,2030,0
20241107,140200,55206465,2030,2030,2030,2030,0
20241107,140100,55206465,2030,2030,2030,2030,307
20241107,140000,54583255,2030,2030,2030,2030,0
20241107,135900,54583255,2030,2030,2030,2030,0
20241107,135800,54583255,2030,2030,2030,2030,307
20241107,135700,53960045,2040,2040,2040,2040,0
20241107,135600,53960045,2040,2040,2040,2040,68
20241107,135500,53821325,2030,2030,2030,2030,0
20241107,135400,53821325,2030,2030,2030,2030,307
20241107,135300,53198115,2030,2030,2030,2030,0
20241107,135200,53198115,2030,2030,2030,2030,0
20241107,135100,53198115,2030,2030,2030,2030,0
20241107,135000,53198115,2030,2030,2030,2030,307
20241107,134900,52574905,2030,2030,2030,2030,0
20241107,134800,52574905,2030,2030,2030,2030,0
20241107,134700,52574905,2030,2030,2030,2030,307
20241107,134600,51951695,2030,2030,2030,2030,0
20241107,134500,51951695,2030,2030,2030,2030,0
20241107,134400,51951695,2030,2030,2030,2030,0
20241107,134300,51951695,2030,2030,2030,2030,307
20241107,134200,51328485,2030,2030,2030,2030,0
20241107,134100,51328485,2030,2030,2030,2030,0
20241107,134000,51328485,2030,2030,2030,2030,307
20241107,133900,50705275,2040,2040,2040,2040,0
20241107,133800,50705275,2040,2040,2040,2040,0
20241107,133700,50705275,2040,2040,2040,2040,68
20241107,133600,50566555,2030,2030,2030,2030,307
20241107,133500,49943345,2030,2030,2030,2030,0
20241107,133400,49943345,2030,2030,2030,2030,0
20241107,133300,49943345,2030,2030,2030,2030,100
20241107,133200,49740345,2030,2030,2030,2030,307
20241107,133100,49117135,2030,2030,2030,2030,0
20241107,133000,49117135,2030,2030,2030,2030,0
20241107,132900,49117135,2030,2030,2030,2030,70
20241107,132800,48975035,2030,2030,2030,2030,307
20241107,132700,48351825,2030,2030,2030,2030,0
20241107,132600,48351825,2030,2030,2030,2030,0
20241107,132500,48351825,2030,2030,2030,2030,307
20241107,132400,47728615,2030,2030,2030,2030,0
20241107,132300,47728615,2030,2030,2030,2030,0
20241107,132200,47728615,2030,2030,2030,2030,307
20241107,132100,47105405,2040,2040,2040,2040,0
20241107,132000,47105405,2040,2040,2040,2040,0
20241107,131900,47105405,2040,2040,2040,2040,61
20241107,131800,46980965,2040,2030,2040,2030,340
20241107,131700,46290435,2030,2030,2030,2030,0
20241107,131600,46290435,2030,2030,2030,2030,0
20241107,131500,46290435,2030,2030,2030,2030,0
20241107,131400,46290435,2030,2030,2030,2030,307
20241107,131300,45667225,2030,2030,2030,2030,0
20241107,131200,45667225,2030,2030,2030,2030,0
20241107,131100,45667225,2030,2030,2030,2030,307
20241107,131000,45044015,2040,2040,2040,2040,0
20241107,130900,45044015,2040,2040,2040,2040,68
20241107,130800,44905295,2030,2030,2030,2030,0
20241107,130700,44905295,2030,2030,2030,2030,307
20241107,130600,44282085,2030,2030,2030,2030,0
20241107,130500,44282085,2030,2030,2030,2030,0
20241107,130400,44282085,2030,2030,2030,2030,0
20241107,130300,44282085,2030,2030,2030,2030,307
20241107,130200,43658875,2030,2030,2030,2030,0
20241107,130100,43658875,2030,2030,2030,2030,0
20241107,130000,43658875,2030,2030,2030,2030,0
20241107,125900,43658875,2030,2030,2030,2030,307
20241107,125800,43035665,2030,2030,2030,2030,0
20241107,125700,43035665,2030,2030,2030,2030,0
20241107,125600,43035665,2030,2030,2030,2030,307
20241107,125500,42412455,2030,2030,2030,2030,0
20241107,125400,42412455,2030,2030,2030,2030,0
20241107,125300,42412455,2030,2030,2030,2030,0
20241107,125200,42412455,2030,2030,2030,2030,307
20241107,125100,41789245,2030,2030,2030,2030,0
20241107,125000,41789245,2030,2030,2030,2030,0
20241107,124900,41789245,2030,2030,2030,2030,0
20241107,124800,41789245,2030,2030,2030,2030,307
20241107,124700,41166035,2030,2030,2030,2030,0
20241107,124600,41166035,2030,2030,2030,2030,0
20241107,124500,41166035,2030,2030,2030,2030,307
20241107,124400,40542825,2030,2030,2030,2030,0
20241107,124300,40542825,2030,2030,2030,2030,0
20241107,124200,40542825,2030,2030,2030,2030,0
20241107,124100,40542825,2030,2030,2030,2030,307
20241107,124000,39919615,2030,2030,2030,2030,0
20241107,123900,39919615,2030,2030,2030,2030,0
20241107,123800,39919615,2030,2030,2030,2030,307
20241107,123700,39296405,2030,2030,2030,2030,0
20241107,123600,39296405,2030,2030,2030,2030,0
20241107,123500,39296405,2030,2030,2030,2030,0
20241107,123400,39296405,2030,2030,2030,2030,307
20241107,123300,38673195,2030,2030,2030,2030,0
20241107,123200,38673195,2030,2030,2030,2030,0
20241107,123100,38673195,2030,2030,2030,2030,0
20241107,123000,38673195,2030,2030,2030,2030,307
20241107,122900,38049985,2030,2030,2030,2030,0
20241107,122800,38049985,2030,2030,2030,2030,0
20241107,122700,38049985,2030,2030,2030,2030,307
20241107,122600,37426775,2030,2030,2030,2030,0
20241107,122500,37426775,2030,2030,2030,2030,0
20241107,122400,37426775,2030,2030,2030,2030,0
20241107,122300,37426775,2030,2030,2030,2030,307
20241107,122200,36803565,2030,2030,2030,2030,0
20241107,122100,36803565,2030,2030,2030,2030,0
20241107,122000,36803565,2030,2030,2030,2030,0
20241107,121900,36803565,2030,2030,2030,2030,307
20241107,121800,36180355,2030,2030,2030,2030,0
20241107,121700,36180355,2030,2030,2030,2030,0
20241107,121600,36180355,2030,2030,2030,2030,307
20241107,121500,35557145,2030,2030,2030,2030,0
20241107,121400,35557145,2030,2030,2030,2030,30
20241107,121300,35496245,2030,2030,2030,2030,0
20241107,121200,35496245,2030,2035,2035,2030,307
20241107,121100,34872535,2030,2030,2030,2030,0
20241107,121000,34872535,2030,2030,2030,2030,0
20241107,120900,34872535,2030,2030,2030,2030,0
20241107,120800,34872535,2030,2030,2030,2030,307
20241107,120700,34249325,2030,2030,2030,2030,0
20241107,120600,34249325,2030,2030,2030,2030,0
20241107,120500,34249325,2030,2030,2030,2030,307
20241107,120400,33626115,2030,2030,2030,2030,0
20241107,120300,33626115,2030,2030,2030,2030,0
20241107,120200,33626115,2030,2030,2030,2030,0
20241107,120100,33626115,2030,2030,2030,2030,307
20241107,120000,33002905,2030,2030,2030,2030,0
20241107,115900,33002905,2030,2030,2030,2030,0
20241107,115800,33002905,2030,2030,2030,2030,307
20241107,115700,32379695,2030,2030,2030,2030,0
20241107,115600,32379695,2030,2030,2030,2030,0
20241107,115500,32379695,2030,2030,2030,2030,0
20241107,115400,32379695,2030,2030,2030,2030,307
20241107,115300,31756485,2030,2030,2030,2030,0
20241107,115200,31756485,2030,2030,2030,2030,0
20241107,115100,31756485,2030,2030,2030,2030,0
20241107,115000,31756485,2030,2030,2030,2030,307
20241107,114900,31133275,2030,2030,2030,2030,0
20241107,114800,31133275,2030,2030,2030,2030,0
20241107,114700,31133275,2030,2030,2030,2030,307
20241107,114600,30510065,2030,2030,2030,2030,0
20241107,114500,30510065,2030,2030,2030,2030,0
20241107,114400,30510065,2030,2030,2030,2030,0
20241107,114300,30510065,2030,2030,2030,2030,307
20241107,114200,29886855,2030,2030,2030,2030,0
20241107,114100,29886855,2030,2030,2030,2030,0
20241107,114000,29886855,2030,2030,2030,2030,228
20241107,113900,29424015,2035,2035,2035,2035,79
20241107,113800,29263250,2035,2035,2035,2035,0
20241107,113700,29263250,2035,2035,2035,2035,0
20241107,113600,29263250,2035,2035,2035,2035,307
20241107,113500,28638505,2030,2030,2030,2030,0
20241107,113400,28638505,2030,2030,2030,2030,0
20241107,113300,28638505,2030,2030,2030,2030,0
20241107,113200,28638505,2030,2030,2030,2030,307
20241107,113100,28015295,2030,2030,2030,2030,0
20241107,113000,28015295,2030,2030,2030,2030,0
20241107,112900,28015295,2030,2030,2030,2030,307
20241107,112800,27392085,2030,2030,2030,2030,0
20241107,112700,27392085,2030,2030,2030,2030,0
20241107,112600,27392085,2030,2030,2030,2030,4
20241107,112500,27383965,2030,2030,2030,2030,307
20241107,112400,26760755,2030,2030,2030,2030,4
20241107,112300,26752635,2030,2030,2030,2030,4
20241107,112200,26744515,2030,2030,2030,2030,0
20241107,112100,26744515,2030,2030,2030,2030,311
20241107,112000,26113185,2030,2030,2030,2030,4
20241107,111900,26105065,2030,2030,2030,2030,0
20241107,111800,26105065,2030,2030,2030,2030,311
20241107,111700,25473735,2030,2030,2030,2030,4
20241107,111600,25465615,2030,2030,2030,2030,0
20241107,111500,25465615,2030,2030,2030,2030,4
20241107,111400,25457495,2030,2030,2030,2030,311
20241107,111300,24826165,2030,2030,2030,2030,4
20241107,111200,24818045,2030,2030,2030,2030,0
20241107,111100,24818045,2030,2030,2030,2030,0
20241107,111000,24818045,2030,2030,2030,2030,307
20241107,110900,24194835,2030,2030,2030,2030,0
20241107,110800,24194835,2030,2030,2030,2030,52
20241107,110700,24089275,2030,2030,2030,2030,359
20241107,110600,23360505,2030,2030,2030,2030,52
20241107,110500,23254945,2030,2030,2030,2030,0
20241107,110400,23254945,2030,2030,2030,2030,52
20241107,110300,23149385,2030,2030,2030,2030,359
20241107,110200,22420615,2030,2030,2030,2030,52
20241107,110100,22315055,2030,2030,2030,2030,52
20241107,110000,22209495,2030,2030,2030,2030,52
20241107,105900,22103935,2030,2030,2030,2030,307
20241107,105800,21480725,2030,2030,2030,2030,0
20241107,105700,21480725,2030,2030,2030,2030,0
20241107,105600,21480725,2030,2030,2030,2030,307
20241107,105500,20857515,2030,2030,2030,2030,0
20241107,105400,20857515,2030,2030,2030,2030,20
20241107,105300,20816915,2030,2030,2030,2030,0
20241107,105200,20816915,2030,2030,2030,2030,307
20241107,105100,20193705,2030,2030,2030,2030,0
20241107,105000,20193705,2030,2030,2030,2030,0
20241107,104900,20193705,2030,2030,2030,2030,307
20241107,104800,19570495,2030,2030,2030,2030,0
20241107,104700,19570495,2030,2030,2030,2030,0
20241107,104600,19570495,2030,2030,2030,2030,0
20241107,104500,19570495,2030,2035,2035,2030,307
20241107,104400,18945845,2035,2035,2035,2035,0
20241107,104300,18945845,2035,2035,2035,2035,0
20241107,104200,18945845,2035,2035,2035,2035,0
20241107,104100,18945845,2035,2035,2035,2035,307
20241107,104000,18321100,2035,2035,2035,2035,0
20241107,103900,18321100,2035,2035,2035,2035,0
20241107,103800,18321100,2035,2035,2035,2035,307
20241107,103700,17696355,2035,2035,2035,2035,0
20241107,103600,17696355,2035,2035,2035,2035,0
20241107,103500,17696355,2035,2035,2035,2035,0
20241107,103400,17696355,2035,2035,2035,2035,307
20241107,103300,17071610,2035,2035,2035,2035,0
20241107,103200,17071610,2035,2035,2035,2035,0
20241107,103100,17071610,2035,2035,2035,2035,307
20241107,103000,16446865,2040,2040,2040,2040,0
20241107,102900,16446865,2040,2040,2040,2040,0
20241107,102800,16446865,2040,2040,2040,2040,5
20241107,102700,16436665,2035,2035,2035,2035,307
20241107,102600,15811920,2035,2035,2035,2035,0
20241107,102500,15811920,2035,2035,2035,2035,0
20241107,102400,15811920,2035,2035,2035,2035,0
20241107,102300,15811920,2035,2035,2035,2035,307
20241107,102200,15187175,2035,2035,2035,2035,0
20241107,102100,15187175,2035,2035,2035,2035,0
20241107,102000,15187175,2035,2035,2035,2035,0
20241107,101900,15187175,2035,2035,2035,2035,307
20241107,101800,14562430,2035,2035,2035,2035,0
20241107,101700,14562430,2035,2035,2035,2035,0
20241107,101600,14562430,2035,2035,2035,2035,307
20241107,101500,13937685,2035,2035,2035,2035,120
20241107,101400,13693485,2035,2035,2035,2035,0
20241107,101300,13693485,2035,2035,2035,2035,0
20241107,101200,13693485,2035,2035,2035,2035,307
20241107,101100,13068740,2035,2035,2035,2035,0
20241107,101000,13068740,2035,2035,2035,2035,0
20241107,100900,13068740,2035,2035,2035,2035,307
20241107,100800,12443995,2035,2035,2035,2035,0
20241107,100700,12443995,2035,2035,2035,2035,0
20241107,100600,12443995,2035,2035,2035,2035,0
20241107,100500,12443995,2035,2035,2035,2035,307
20241107,100400,11819250,2035,2035,2035,2035,0
20241107,100300,11819250,2035,2035,2035,2035,0
20241107,100200,11819250,2035,2040,2040,2035,337
20241107,100100,11133305,2040,2040,2040,2040,5
20241107,100000,11123105,2035,2035,2035,2035,0
20241107,095900,11123105,2035,2035,2035,2035,0
20241107,095800,11123105,2035,2035,2035,2035,307
20241107,095700,10498360,2035,2035,2035,2035,0
20241107,095600,10498360,2035,2035,2035,2035,0
20241107,095500,10498360,2035,2035,2035,2035,307
20241107,095400,9873615,2040,2040,2040,2040,0
20241107,095300,9873615,2040,2040,2040,2040,0
20241107,095200,9873615,2040,2040,2040,2040,30
20241107,095100,9812415,2035,2035,2035,2035,0
20241107,095000,9812415,2035,2035,2035,2035,307
20241107,094900,9187670,2035,2035,2035,2035,0
20241107,094800,9187670,2035,2035,2035,2035,0
20241107,094700,9187670,2035,2035,2035,2035,307
20241107,094600,8562925,2040,2040,2040,2040,0
20241107,094500,8562925,2040,2040,2040,2040,0
20241107,094400,8562925,2040,2035,2040,2035,322
20241107,094300,7907630,2040,2040,2040,2040,10
20241107,094200,7887230,2040,2040,2040,2040,10
20241107,094100,7866830,2040,2040,2040,2040,0
20241107,094000,7866830,2040,2030,2040,2030,308
20241107,093900,7241580,2030,2030,2030,2030,0
20241107,093800,7241580,2030,2030,2030,2030,0
20241107,093700,7241580,2030,2030,2030,2030,307
20241107,093600,6618370,2040,2040,2040,2040,5
20241107,093500,6608170,2030,2030,2030,2030,0
20241107,093400,6608170,2030,2030,2030,2030,0
20241107,093300,6608170,2030,2030,2030,2030,307
20241107,093200,5984960,2040,2040,2040,2040,0
20241107,093100,5984960,2040,2040,2040,2040,0
20241107,093000,5984960,2040,2040,2040,2040,0
20241107,092900,5984960,2040,2030,2040,2030,312
20241107,092800,5351550,2030,2030,2030,2030,0
20241107,092700,5351550,2030,2030,2030,2030,0
20241107,092600,5351550,2030,2030,2030,2030,467
20241107,092500,4403540,2040,2040,2040,2040,0
20241107,092400,4403540,2040,2040,2040,2040,0
20241107,092300,4403540,2040,2040,2040,2040,0
20241107,092200,4403540,2040,2040,2040,2040,0
20241107,092100,4403540,2040,2030,2040,2030,312
20241107,092000,3770130,2030,2030,2030,2030,0
20241107,091900,3770130,2030,2030,2030,2030,0
20241107,091800,3770130,2030,2030,2030,2030,307
20241107,091700,3146920,2030,2030,2030,2030,0
20241107,091600,3146920,2030,2030,2030,2030,0
20241107,091500,3146920,2030,2030,2030,2030,307
20241107,091400,2523710,2040,2040,2040,2040,0
20241107,091300,2523710,2040,2040,2040,2040,0
20241107,091200,2523710,2040,2040,2040,2040,0
20241107,091100,2523710,2040,2040,2040,2040,5
20241107,091000,2513510,2030,2030,2030,2030,307
20241107,090900,1890300,2030,2030,2030,2030,0
20241107,090800,1890300,2030,2030,2030,2030,0
20241107,090700,1890300,2030,2030,2030,2030,307
20241107,090600,1267090,2030,2030,2030,2030,0
20241107,090500,1267090,2030,2030,2030,2030,0
20241107,090400,1267090,2030,2030,2030,2030,143
20241107,090300,976800,2035,2035,2035,2035,164
20241107,090200,643060,2035,2035,2035,2035,0
20241107,090100,643060,2035,2035,2035,2035,0
20241107,090000,643060,2035,2035,2035,2035,316