KissMeData/469880/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,214000,7455180,2040,2040,2040,2040,60
20241111,213900,7455180,2040,2040,2040,2040,0
20241111,213800,7455180,2040,2040,2040,2040,0
20241111,213700,7455180,2040,2040,2040,2040,0
20241111,213600,7455180,2040,2040,2040,2040,0
20241111,213500,7455180,2040,2040,2040,2040,0
20241111,213400,7455180,2040,2040,2040,2040,0
20241111,213300,7455180,2040,2040,2040,2040,0
20241111,213200,7455180,2040,2040,2040,2040,0
20241111,213100,7455180,2040,2040,2040,2040,0
20241111,213000,7455180,2040,2040,2040,2040,0
20241111,212900,7455180,2040,2040,2040,2040,0
20241111,212800,7455180,2040,2040,2040,2040,0
20241111,212700,7455180,2040,2040,2040,2040,0
20241111,212600,7455180,2040,2040,2040,2040,0
20241111,212500,7455180,2040,2040,2040,2040,0
20241111,212400,7455180,2040,2040,2040,2040,0
20241111,212300,7455180,2040,2040,2040,2040,0
20241111,212200,7455180,2040,2040,2040,2040,0
20241111,212100,7455180,2040,2040,2040,2040,0
20241111,212000,7455180,2040,2040,2040,2040,0
20241111,211900,7455180,2040,2040,2040,2040,0
20241111,211800,7455180,2040,2040,2040,2040,0
20241111,211700,7455180,2040,2040,2040,2040,0
20241111,211600,7455180,2040,2040,2040,2040,0
20241111,211500,7455180,2040,2040,2040,2040,0
20241111,211400,7455180,2040,2040,2040,2040,0
20241111,211300,7455180,2040,2040,2040,2040,0
20241111,211200,7455180,2040,2040,2040,2040,0
20241111,211100,7455180,2040,2040,2040,2040,0
20241111,211000,7455180,2040,2040,2040,2040,60
20241111,210900,7455180,2040,2040,2040,2040,0
20241111,210800,7455180,2040,2040,2040,2040,0
20241111,210700,7455180,2040,2040,2040,2040,0
20241111,210600,7455180,2040,2040,2040,2040,0
20241111,210500,7455180,2040,2040,2040,2040,0
20241111,210400,7455180,2040,2040,2040,2040,0
20241111,210300,7455180,2040,2040,2040,2040,0
20241111,210200,7455180,2040,2040,2040,2040,0
20241111,210100,7455180,2040,2040,2040,2040,0
20241111,210000,7455180,2040,2040,2040,2040,0
20241111,205900,7455180,2040,2040,2040,2040,0
20241111,205800,7455180,2040,2040,2040,2040,0
20241111,205700,7455180,2040,2040,2040,2040,0
20241111,205600,7455180,2040,2040,2040,2040,0
20241111,205500,7455180,2040,2040,2040,2040,0
20241111,205400,7455180,2040,2040,2040,2040,0
20241111,205300,7455180,2040,2040,2040,2040,0
20241111,205200,7455180,2040,2040,2040,2040,0
20241111,205100,7455180,2040,2040,2040,2040,0
20241111,205000,7455180,2040,2040,2040,2040,0
20241111,204900,7455180,2040,2040,2040,2040,0
20241111,204800,7455180,2040,2040,2040,2040,0
20241111,204700,7455180,2040,2040,2040,2040,0
20241111,204600,7455180,2040,2040,2040,2040,0
20241111,204500,7455180,2040,2040,2040,2040,0
20241111,204400,7455180,2040,2040,2040,2040,0
20241111,204300,7455180,2040,2040,2040,2040,0
20241111,204200,7455180,2040,2040,2040,2040,0
20241111,204100,7455180,2040,2040,2040,2040,0
20241111,204000,7455180,2040,2040,2040,2040,60
20241111,203900,7455180,2040,2040,2040,2040,0
20241111,203800,7455180,2040,2040,2040,2040,0
20241111,203700,7455180,2040,2040,2040,2040,0
20241111,203600,7455180,2040,2040,2040,2040,0
20241111,203500,7455180,2040,2040,2040,2040,0
20241111,203400,7455180,2040,2040,2040,2040,0
20241111,203300,7455180,2040,2040,2040,2040,0
20241111,203200,7455180,2040,2040,2040,2040,0
20241111,203100,7455180,2040,2040,2040,2040,0
20241111,203000,7455180,2040,2040,2040,2040,0
20241111,202900,7455180,2040,2040,2040,2040,0
20241111,202800,7455180,2040,2040,2040,2040,0
20241111,202700,7455180,2040,2040,2040,2040,0
20241111,202600,7455180,2040,2040,2040,2040,0
20241111,202500,7455180,2040,2040,2040,2040,0
20241111,202400,7455180,2040,2040,2040,2040,0
20241111,202300,7455180,2040,2040,2040,2040,0
20241111,202200,7455180,2040,2040,2040,2040,0
20241111,202100,7455180,2040,2040,2040,2040,0
20241111,202000,7455180,2040,2040,2040,2040,0
20241111,201900,7455180,2040,2040,2040,2040,0
20241111,201800,7455180,2040,2040,2040,2040,0
20241111,201700,7455180,2040,2040,2040,2040,0
20241111,201600,7455180,2040,2040,2040,2040,0
20241111,201500,7455180,2040,2040,2040,2040,0
20241111,201400,7455180,2040,2040,2040,2040,0
20241111,201300,7455180,2040,2040,2040,2040,0
20241111,201200,7455180,2040,2040,2040,2040,0
20241111,201100,7455180,2040,2040,2040,2040,0
20241111,201000,7455180,2040,2040,2040,2040,60
20241111,200900,7455180,2040,2040,2040,2040,0
20241111,200800,7455180,2040,2040,2040,2040,0
20241111,200700,7455180,2040,2040,2040,2040,0
20241111,200600,7455180,2040,2040,2040,2040,0
20241111,200500,7455180,2040,2040,2040,2040,0
20241111,200400,7455180,2040,2040,2040,2040,0
20241111,200300,7455180,2040,2040,2040,2040,0
20241111,200200,7455180,2040,2040,2040,2040,0
20241111,200100,7455180,2040,2040,2040,2040,0
20241111,200000,7455180,2040,2040,2040,2040,0
20241111,195900,7455180,2040,2040,2040,2040,0
20241111,195800,7455180,2040,2040,2040,2040,0
20241111,195700,7455180,2040,2040,2040,2040,0
20241111,195600,7455180,2040,2040,2040,2040,0
20241111,195500,7455180,2040,2040,2040,2040,0
20241111,195400,7455180,2040,2040,2040,2040,0
20241111,195300,7455180,2040,2040,2040,2040,0
20241111,195200,7455180,2040,2040,2040,2040,0
20241111,195100,7455180,2040,2040,2040,2040,0
20241111,195000,7455180,2040,2040,2040,2040,0
20241111,194900,7455180,2040,2040,2040,2040,0
20241111,194800,7455180,2040,2040,2040,2040,0
20241111,194700,7455180,2040,2040,2040,2040,0
20241111,194600,7455180,2040,2040,2040,2040,0
20241111,194500,7455180,2040,2040,2040,2040,0
20241111,194400,7455180,2040,2040,2040,2040,0
20241111,194300,7455180,2040,2040,2040,2040,0
20241111,194200,7455180,2040,2040,2040,2040,0
20241111,194100,7455180,2040,2040,2040,2040,0
20241111,194000,7455180,2040,2040,2040,2040,60
20241111,193900,7455180,2040,2040,2040,2040,0
20241111,193800,7455180,2040,2040,2040,2040,0
20241111,193700,7455180,2040,2040,2040,2040,0
20241111,193600,7455180,2040,2040,2040,2040,0
20241111,193500,7455180,2040,2040,2040,2040,0
20241111,193400,7455180,2040,2040,2040,2040,0
20241111,193300,7455180,2040,2040,2040,2040,0
20241111,193200,7455180,2040,2040,2040,2040,0
20241111,193100,7455180,2040,2040,2040,2040,0
20241111,193000,7455180,2040,2040,2040,2040,0
20241111,192900,7455180,2040,2040,2040,2040,0
20241111,192800,7455180,2040,2040,2040,2040,0
20241111,192700,7455180,2040,2040,2040,2040,0
20241111,192600,7455180,2040,2040,2040,2040,0
20241111,192500,7455180,2040,2040,2040,2040,0
20241111,192400,7455180,2040,2040,2040,2040,0
20241111,192300,7455180,2040,2040,2040,2040,0
20241111,192200,7455180,2040,2040,2040,2040,0
20241111,192100,7455180,2040,2040,2040,2040,0
20241111,192000,7455180,2040,2040,2040,2040,0
20241111,191900,7455180,2040,2040,2040,2040,0
20241111,191800,7455180,2040,2040,2040,2040,0
20241111,191700,7455180,2040,2040,2040,2040,0
20241111,191600,7455180,2040,2040,2040,2040,0
20241111,191500,7455180,2040,2040,2040,2040,0
20241111,191400,7455180,2040,2040,2040,2040,0
20241111,191300,7455180,2040,2040,2040,2040,0
20241111,191200,7455180,2040,2040,2040,2040,0
20241111,191100,7455180,2040,2040,2040,2040,0
20241111,191000,7455180,2040,2040,2040,2040,60
20241111,190900,7455180,2040,2040,2040,2040,0
20241111,190800,7455180,2040,2040,2040,2040,0
20241111,190700,7455180,2040,2040,2040,2040,0
20241111,190600,7455180,2040,2040,2040,2040,0
20241111,190500,7455180,2040,2040,2040,2040,0
20241111,190400,7455180,2040,2040,2040,2040,0
20241111,190300,7455180,2040,2040,2040,2040,0
20241111,190200,7455180,2040,2040,2040,2040,0
20241111,190100,7455180,2040,2040,2040,2040,0
20241111,190000,7455180,2040,2040,2040,2040,0
20241111,185900,7455180,2040,2040,2040,2040,0
20241111,185800,7455180,2040,2040,2040,2040,0
20241111,185700,7455180,2040,2040,2040,2040,0
20241111,185600,7455180,2040,2040,2040,2040,0
20241111,185500,7455180,2040,2040,2040,2040,0
20241111,185400,7455180,2040,2040,2040,2040,0
20241111,185300,7455180,2040,2040,2040,2040,0
20241111,185200,7455180,2040,2040,2040,2040,0
20241111,185100,7455180,2040,2040,2040,2040,0
20241111,185000,7455180,2040,2040,2040,2040,0
20241111,184900,7455180,2040,2040,2040,2040,0
20241111,184800,7455180,2040,2040,2040,2040,0
20241111,184700,7455180,2040,2040,2040,2040,0
20241111,184600,7455180,2040,2040,2040,2040,0
20241111,184500,7455180,2040,2040,2040,2040,0
20241111,184400,7455180,2040,2040,2040,2040,0
20241111,184300,7455180,2040,2040,2040,2040,0
20241111,184200,7455180,2040,2040,2040,2040,0
20241111,184100,7455180,2040,2040,2040,2040,0
20241111,184000,7455180,2040,2040,2040,2040,60
20241111,183900,7455180,2040,2040,2040,2040,0
20241111,183800,7455180,2040,2040,2040,2040,0
20241111,183700,7455180,2040,2040,2040,2040,0
20241111,183600,7455180,2040,2040,2040,2040,0
20241111,183500,7455180,2040,2040,2040,2040,0
20241111,183400,7455180,2040,2040,2040,2040,0
20241111,183300,7455180,2040,2040,2040,2040,0
20241111,183200,7455180,2040,2040,2040,2040,0
20241111,183100,7455180,2040,2040,2040,2040,0
20241111,183000,7455180,2040,2040,2040,2040,0
20241111,182900,7455180,2040,2040,2040,2040,0
20241111,182800,7455180,2040,2040,2040,2040,0
20241111,182700,7455180,2040,2040,2040,2040,0
20241111,182600,7455180,2040,2040,2040,2040,0
20241111,182500,7455180,2040,2040,2040,2040,0
20241111,182400,7455180,2040,2040,2040,2040,0
20241111,182300,7455180,2040,2040,2040,2040,0
20241111,182200,7455180,2040,2040,2040,2040,0
20241111,182100,7455180,2040,2040,2040,2040,0
20241111,182000,7455180,2040,2040,2040,2040,0
20241111,181900,7455180,2040,2040,2040,2040,0
20241111,181800,7455180,2040,2040,2040,2040,0
20241111,181700,7455180,2040,2040,2040,2040,0
20241111,181600,7455180,2040,2040,2040,2040,0
20241111,181500,7455180,2040,2040,2040,2040,0
20241111,181400,7455180,2040,2040,2040,2040,0
20241111,181300,7455180,2040,2040,2040,2040,0
20241111,181200,7455180,2040,2040,2040,2040,0
20241111,181100,7455180,2040,2040,2040,2040,0
20241111,181000,7455180,2040,2040,2040,2040,60
20241111,180900,7455180,2040,2040,2040,2040,0
20241111,180800,7455180,2040,2040,2040,2040,0
20241111,180700,7455180,2040,2040,2040,2040,0
20241111,180600,7455180,2040,2040,2040,2040,0
20241111,180500,7455180,2040,2040,2040,2040,0
20241111,180400,7455180,2040,2040,2040,2040,0
20241111,180300,7455180,2040,2040,2040,2040,0
20241111,180200,7455180,2040,2040,2040,2040,0
20241111,180100,7455180,2040,2040,2040,2040,0
20241111,180000,7455180,2040,2040,2040,2040,0
20241111,175900,7455180,2040,2040,2040,2040,0
20241111,175800,7455180,2040,2040,2040,2040,0
20241111,175700,7455180,2040,2040,2040,2040,0
20241111,175600,7455180,2040,2040,2040,2040,0
20241111,175500,7455180,2040,2040,2040,2040,0
20241111,175400,7455180,2040,2040,2040,2040,0
20241111,175300,7455180,2040,2040,2040,2040,0
20241111,175200,7455180,2040,2040,2040,2040,0
20241111,175100,7455180,2040,2040,2040,2040,0
20241111,175000,7455180,2040,2040,2040,2040,0
20241111,174900,7455180,2040,2040,2040,2040,0
20241111,174800,7455180,2040,2040,2040,2040,0
20241111,174700,7455180,2040,2040,2040,2040,0
20241111,174600,7455180,2040,2040,2040,2040,0
20241111,174500,7455180,2040,2040,2040,2040,0
20241111,174400,7455180,2040,2040,2040,2040,0
20241111,174300,7455180,2040,2040,2040,2040,0
20241111,174200,7455180,2040,2040,2040,2040,0
20241111,174100,7455180,2040,2040,2040,2040,0
20241111,174000,7455180,2040,2040,2040,2040,60
20241111,173900,7455180,2040,2040,2040,2040,0
20241111,173800,7455180,2040,2040,2040,2040,0
20241111,173700,7455180,2040,2040,2040,2040,0
20241111,173600,7455180,2040,2040,2040,2040,0
20241111,173500,7455180,2040,2040,2040,2040,0
20241111,173400,7455180,2040,2040,2040,2040,0
20241111,173300,7455180,2040,2040,2040,2040,0
20241111,173200,7455180,2040,2040,2040,2040,0
20241111,173100,7455180,2040,2040,2040,2040,0
20241111,173000,7455180,2040,2040,2040,2040,0
20241111,172900,7455180,2040,2040,2040,2040,0
20241111,172800,7455180,2040,2040,2040,2040,0
20241111,172700,7455180,2040,2040,2040,2040,0
20241111,172600,7455180,2040,2040,2040,2040,0
20241111,172500,7455180,2040,2040,2040,2040,0
20241111,172400,7455180,2040,2040,2040,2040,0
20241111,172300,7455180,2040,2040,2040,2040,0
20241111,172200,7455180,2040,2040,2040,2040,0
20241111,172100,7455180,2040,2040,2040,2040,0
20241111,172000,7455180,2040,2040,2040,2040,0
20241111,171900,7455180,2040,2040,2040,2040,0
20241111,171800,7455180,2040,2040,2040,2040,0
20241111,171700,7455180,2040,2040,2040,2040,0
20241111,171600,7455180,2040,2040,2040,2040,0
20241111,171500,7455180,2040,2040,2040,2040,0
20241111,171400,7455180,2040,2040,2040,2040,0
20241111,171300,7455180,2040,2040,2040,2040,0
20241111,171200,7455180,2040,2040,2040,2040,0
20241111,171100,7455180,2040,2040,2040,2040,0
20241111,171000,7455180,2040,2040,2040,2040,60
20241111,170900,7455180,2040,2040,2040,2040,0
20241111,170800,7455180,2040,2040,2040,2040,0
20241111,170700,7455180,2040,2040,2040,2040,0
20241111,170600,7455180,2040,2040,2040,2040,0
20241111,170500,7455180,2040,2040,2040,2040,0
20241111,170400,7455180,2040,2040,2040,2040,0
20241111,170300,7455180,2040,2040,2040,2040,0
20241111,170200,7455180,2040,2040,2040,2040,0
20241111,170100,7455180,2040,2040,2040,2040,0
20241111,170000,7455180,2040,2040,2040,2040,0
20241111,165900,7455180,2040,2040,2040,2040,0
20241111,165800,7455180,2040,2040,2040,2040,0
20241111,165700,7455180,2040,2040,2040,2040,0
20241111,165600,7455180,2040,2040,2040,2040,0
20241111,165500,7455180,2040,2040,2040,2040,0
20241111,165400,7455180,2040,2040,2040,2040,0
20241111,165300,7455180,2040,2040,2040,2040,0
20241111,165200,7455180,2040,2040,2040,2040,0
20241111,165100,7455180,2040,2040,2040,2040,0
20241111,165000,7455180,2040,2040,2040,2040,0
20241111,164900,7455180,2040,2040,2040,2040,0
20241111,164800,7455180,2040,2040,2040,2040,0
20241111,164700,7455180,2040,2040,2040,2040,0
20241111,164600,7455180,2040,2040,2040,2040,0
20241111,164500,7455180,2040,2040,2040,2040,0
20241111,164400,7455180,2040,2040,2040,2040,0
20241111,164300,7455180,2040,2040,2040,2040,0
20241111,164200,7455180,2040,2040,2040,2040,0
20241111,164100,7455180,2040,2040,2040,2040,0
20241111,164000,7455180,2040,2040,2040,2040,60
20241111,163900,7455180,2040,2040,2040,2040,0
20241111,163800,7455180,2040,2040,2040,2040,0
20241111,163700,7455180,2040,2040,2040,2040,0
20241111,163600,7455180,2040,2040,2040,2040,0
20241111,163500,7455180,2040,2040,2040,2040,0
20241111,163400,7455180,2040,2040,2040,2040,0
20241111,163300,7455180,2040,2040,2040,2040,0
20241111,163200,7455180,2040,2040,2040,2040,0
20241111,163100,7455180,2040,2040,2040,2040,0
20241111,163000,7455180,2040,2040,2040,2040,0
20241111,162900,7455180,2040,2040,2040,2040,0
20241111,162800,7455180,2040,2040,2040,2040,0
20241111,162700,7455180,2040,2040,2040,2040,0
20241111,162600,7455180,2040,2040,2040,2040,0
20241111,162500,7455180,2040,2040,2040,2040,0
20241111,162400,7455180,2040,2040,2040,2040,0
20241111,162300,7455180,2040,2040,2040,2040,0
20241111,162200,7455180,2040,2040,2040,2040,0
20241111,162100,7455180,2040,2040,2040,2040,0
20241111,162000,7455180,2040,2040,2040,2040,0
20241111,161900,7455180,2040,2040,2040,2040,0
20241111,161800,7455180,2040,2040,2040,2040,0
20241111,161700,7455180,2040,2040,2040,2040,0
20241111,161600,7455180,2040,2040,2040,2040,0
20241111,161500,7455180,2040,2040,2040,2040,0
20241111,161400,7455180,2040,2040,2040,2040,0
20241111,161300,7455180,2040,2040,2040,2040,0
20241111,161200,7455180,2040,2040,2040,2040,0
20241111,161100,7455180,2040,2040,2040,2040,0
20241111,161000,7455180,2040,2040,2040,2040,60
20241111,160900,7455180,2040,2040,2040,2040,0
20241111,160800,7455180,2040,2040,2040,2040,0
20241111,160700,7455180,2040,2040,2040,2040,0
20241111,160600,7455180,2040,2040,2040,2040,0
20241111,160500,7455180,2040,2040,2040,2040,0
20241111,160400,7455180,2040,2040,2040,2040,0
20241111,160300,7455180,2040,2040,2040,2040,0
20241111,160200,7455180,2040,2040,2040,2040,0
20241111,160100,7455180,2040,2040,2040,2040,0
20241111,160000,7455180,2040,2040,2040,2040,0
20241111,155900,7455180,2040,2040,2040,2040,0
20241111,155800,7455180,2040,2040,2040,2040,0
20241111,155700,7455180,2040,2040,2040,2040,0
20241111,155600,7455180,2040,2040,2040,2040,0
20241111,155500,7455180,2040,2040,2040,2040,0
20241111,155400,7455180,2040,2040,2040,2040,0
20241111,155300,7455180,2040,2040,2040,2040,0
20241111,155200,7455180,2040,2040,2040,2040,0
20241111,155100,7455180,2040,2040,2040,2040,0
20241111,155000,7455180,2040,2040,2040,2040,0
20241111,154900,7455180,2040,2040,2040,2040,0
20241111,154800,7455180,2040,2040,2040,2040,0
20241111,154700,7455180,2040,2040,2040,2040,0
20241111,154600,7455180,2040,2040,2040,2040,0
20241111,154500,7455180,2040,2040,2040,2040,0
20241111,154400,7455180,2040,2040,2040,2040,0
20241111,154300,7455180,2040,2040,2040,2040,0
20241111,154200,7455180,2040,2040,2040,2040,0
20241111,154100,7455180,2040,2040,2040,2040,0
20241111,154000,7455180,2040,2040,2040,2040,60
20241111,153900,7455180,2040,2040,2040,2040,0
20241111,153800,7455180,2040,2040,2040,2040,0
20241111,153700,7455180,2040,2040,2040,2040,0
20241111,153600,7455180,2040,2040,2040,2040,0
20241111,153500,7455180,2040,2040,2040,2040,0
20241111,153400,7455180,2040,2040,2040,2040,0
20241111,153300,7455180,2040,2040,2040,2040,0
20241111,153200,7455180,2040,2040,2040,2040,0
20241111,153100,7455180,2040,2040,2040,2040,0
20241111,153000,7455180,2040,2040,2040,2040,60
20241111,152900,7332780,2040,2040,2040,2040,0
20241111,152800,7332780,2040,2040,2040,2040,0
20241111,152700,7332780,2040,2040,2040,2040,0
20241111,152600,7332780,2040,2040,2040,2040,0
20241111,152500,7332780,2040,2040,2040,2040,0
20241111,152400,7332780,2040,2040,2040,2040,0
20241111,152300,7332780,2040,2040,2040,2040,0
20241111,152200,7332780,2040,2040,2040,2040,0
20241111,152100,7332780,2040,2040,2040,2040,0
20241111,152000,7332780,2040,2040,2040,2040,0
20241111,151900,7332780,2040,2040,2040,2040,0
20241111,151800,7332780,2040,2040,2040,2040,0
20241111,151700,7332780,2040,2040,2040,2040,0
20241111,151600,7332780,2040,2040,2040,2040,0
20241111,151500,7332780,2040,2040,2040,2040,1
20241111,151400,7330740,2035,2035,2035,2035,0
20241111,151300,7330740,2035,2035,2035,2035,0
20241111,151200,7330740,2035,2035,2035,2035,9
20241111,151100,7312425,2040,2040,2040,2040,0
20241111,151000,7312425,2040,2040,2040,2040,0
20241111,150900,7312425,2040,2040,2040,2040,0
20241111,150800,7312425,2040,2040,2040,2040,0
20241111,150700,7312425,2040,2040,2040,2040,0
20241111,150600,7312425,2040,2040,2040,2040,0
20241111,150500,7312425,2040,2040,2040,2040,0
20241111,150400,7312425,2040,2040,2040,2040,0
20241111,150300,7312425,2040,2040,2040,2040,0
20241111,150200,7312425,2040,2040,2040,2040,0
20241111,150100,7312425,2040,2040,2040,2040,0
20241111,150000,7312425,2040,2040,2040,2040,0
20241111,145900,7312425,2040,2040,2040,2040,0
20241111,145800,7312425,2040,2040,2040,2040,0
20241111,145700,7312425,2040,2040,2040,2040,0
20241111,145600,7312425,2040,2040,2040,2040,0
20241111,145500,7312425,2040,2040,2040,2040,0
20241111,145400,7312425,2040,2040,2040,2040,0
20241111,145300,7312425,2040,2040,2040,2040,0
20241111,145200,7312425,2040,2040,2040,2040,0
20241111,145100,7312425,2040,2040,2040,2040,0
20241111,145000,7312425,2040,2040,2040,2040,0
20241111,144900,7312425,2040,2040,2040,2040,0
20241111,144800,7312425,2040,2040,2040,2040,0
20241111,144700,7312425,2040,2040,2040,2040,0
20241111,144600,7312425,2040,2040,2040,2040,0
20241111,144500,7312425,2040,2040,2040,2040,0
20241111,144400,7312425,2040,2040,2040,2040,0
20241111,144300,7312425,2040,2040,2040,2040,0
20241111,144200,7312425,2040,2040,2040,2040,0
20241111,144100,7312425,2040,2030,2040,2030,45
20241111,144000,7221035,2035,2035,2035,2035,0
20241111,143900,7221035,2035,2035,2035,2035,0
20241111,143800,7221035,2035,2035,2035,2035,170
20241111,143700,6875085,2030,2030,2030,2030,0
20241111,143600,6875085,2030,2030,2030,2030,0
20241111,143500,6875085,2030,2030,2030,2030,0
20241111,143400,6875085,2030,2030,2030,2030,4
20241111,143300,6866965,2030,2030,2030,2030,234
20241111,143200,6391945,2030,2030,2030,2030,0
20241111,143100,6391945,2030,2030,2030,2030,4
20241111,143000,6383825,2030,2030,2030,2030,0
20241111,142900,6383825,2030,2030,2030,2030,4
20241111,142800,6375705,2030,2030,2030,2030,0
20241111,142700,6375705,2030,2030,2030,2030,4
20241111,142600,6367585,2030,2030,2030,2030,4
20241111,142500,6359465,2030,2030,2030,2030,0
20241111,142400,6359465,2030,2030,2030,2030,4
20241111,142300,6351345,2030,2030,2030,2030,0
20241111,142200,6351345,2030,2030,2030,2030,4
20241111,142100,6343225,2030,2030,2030,2030,4
20241111,142000,6335105,2030,2030,2030,2030,0
20241111,141900,6335105,2030,2030,2030,2030,4
20241111,141800,6326985,2030,2030,2030,2030,0
20241111,141700,6326985,2030,2030,2030,2030,4
20241111,141600,6318865,2030,2030,2030,2030,4
20241111,141500,6310745,2035,2035,2035,2035,5
20241111,141400,6300570,2030,2030,2030,2030,4
20241111,141300,6292450,2030,2030,2030,2030,0
20241111,141200,6292450,2030,2030,2030,2030,4
20241111,141100,6284330,2035,2030,2035,2030,9
20241111,141000,6266035,2030,2030,2030,2030,0
20241111,140900,6266035,2030,2030,2030,2030,4
20241111,140800,6257915,2030,2030,2030,2030,0
20241111,140700,6257915,2030,2035,2035,2030,14
20241111,140600,6229445,2035,2035,2035,2035,0
20241111,140500,6229445,2035,2035,2035,2035,5
20241111,140400,6219270,2030,2030,2030,2030,0
20241111,140300,6219270,2030,2030,2030,2030,4
20241111,140200,6211150,2030,2030,2030,2030,0
20241111,140100,6211150,2030,2030,2030,2030,4
20241111,140000,6203030,2030,2030,2030,2030,4
20241111,135900,6194910,2030,2030,2030,2030,0
20241111,135800,6194910,2030,2030,2030,2030,4
20241111,135700,6186790,2035,2035,2035,2035,100
20241111,135600,5983290,2030,2030,2030,2030,4
20241111,135500,5975170,2030,2030,2030,2030,4
20241111,135400,5967050,2030,2030,2030,2030,0
20241111,135300,5967050,2030,2030,2030,2030,4
20241111,135200,5958930,2030,2030,2030,2030,0
20241111,135100,5958930,2030,2030,2030,2030,4
20241111,135000,5950810,2030,2030,2030,2030,0
20241111,134900,5950810,2030,2030,2030,2030,4
20241111,134800,5942690,2035,2035,2035,2035,0
20241111,134700,5942690,2035,2035,2035,2035,0
20241111,134600,5942690,2035,2035,2035,2035,0
20241111,134500,5942690,2035,2035,2035,2035,0
20241111,134400,5942690,2035,2035,2035,2035,0
20241111,134300,5942690,2035,2035,2035,2035,0
20241111,134200,5942690,2035,2035,2035,2035,0
20241111,134100,5942690,2035,2035,2035,2035,0
20241111,134000,5942690,2035,2035,2035,2035,0
20241111,133900,5942690,2035,2035,2035,2035,0
20241111,133800,5942690,2035,2035,2035,2035,0
20241111,133700,5942690,2035,2035,2035,2035,0
20241111,133600,5942690,2035,2035,2035,2035,0
20241111,133500,5942690,2035,2035,2035,2035,0
20241111,133400,5942690,2035,2035,2035,2035,0
20241111,133300,5942690,2035,2035,2035,2035,0
20241111,133200,5942690,2035,2035,2035,2035,0
20241111,133100,5942690,2035,2035,2035,2035,10
20241111,133000,5922340,2035,2035,2035,2035,0
20241111,132900,5922340,2035,2035,2035,2035,0
20241111,132800,5922340,2035,2035,2035,2035,0
20241111,132700,5922340,2035,2035,2035,2035,0
20241111,132600,5922340,2035,2035,2035,2035,0
20241111,132500,5922340,2035,2035,2035,2035,0
20241111,132400,5922340,2035,2035,2035,2035,0
20241111,132300,5922340,2035,2035,2035,2035,0
20241111,132200,5922340,2035,2035,2035,2035,0
20241111,132100,5922340,2035,2035,2035,2035,0
20241111,132000,5922340,2035,2035,2035,2035,0
20241111,131900,5922340,2035,2035,2035,2035,0
20241111,131800,5922340,2035,2035,2035,2035,0
20241111,131700,5922340,2035,2035,2035,2035,0
20241111,131600,5922340,2035,2035,2035,2035,0
20241111,131500,5922340,2035,2035,2035,2035,0
20241111,131400,5922340,2035,2035,2035,2035,0
20241111,131300,5922340,2035,2035,2035,2035,0
20241111,131200,5922340,2035,2035,2035,2035,0
20241111,131100,5922340,2035,2035,2035,2035,5
20241111,131000,5912165,2030,2030,2030,2030,0
20241111,130900,5912165,2030,2030,2030,2030,0
20241111,130800,5912165,2030,2030,2030,2030,0
20241111,130700,5912165,2030,2030,2030,2030,0
20241111,130600,5912165,2030,2030,2030,2030,3
20241111,130500,5906075,2035,2035,2035,2035,0
20241111,130400,5906075,2035,2035,2035,2035,0
20241111,130300,5906075,2035,2030,2035,2030,34
20241111,130200,5837035,2035,2035,2035,2035,0
20241111,130100,5837035,2035,2035,2035,2035,0
20241111,130000,5837035,2035,2035,2035,2035,0
20241111,125900,5837035,2035,2035,2035,2035,0
20241111,125800,5837035,2035,2035,2035,2035,0
20241111,125700,5837035,2035,2035,2035,2035,0
20241111,125600,5837035,2035,2035,2035,2035,0
20241111,125500,5837035,2035,2035,2035,2035,0
20241111,125400,5837035,2035,2035,2035,2035,0
20241111,125300,5837035,2035,2035,2035,2035,0
20241111,125200,5837035,2035,2035,2035,2035,0
20241111,125100,5837035,2035,2035,2035,2035,0
20241111,125000,5837035,2035,2035,2035,2035,0
20241111,124900,5837035,2035,2035,2035,2035,0
20241111,124800,5837035,2035,2035,2035,2035,0
20241111,124700,5837035,2035,2035,2035,2035,0
20241111,124600,5837035,2035,2035,2035,2035,0
20241111,124500,5837035,2035,2035,2035,2035,0
20241111,124400,5837035,2035,2035,2035,2035,0
20241111,124300,5837035,2035,2035,2035,2035,0
20241111,124200,5837035,2035,2035,2035,2035,0
20241111,124100,5837035,2035,2035,2035,2035,0
20241111,124000,5837035,2035,2035,2035,2035,0
20241111,123900,5837035,2035,2035,2035,2035,0
20241111,123800,5837035,2035,2035,2035,2035,0
20241111,123700,5837035,2035,2035,2035,2035,0
20241111,123600,5837035,2035,2035,2035,2035,0
20241111,123500,5837035,2035,2035,2035,2035,0
20241111,123400,5837035,2035,2035,2035,2035,0
20241111,123300,5837035,2035,2035,2035,2035,0
20241111,123200,5837035,2035,2035,2035,2035,0
20241111,123100,5837035,2035,2035,2035,2035,0
20241111,123000,5837035,2035,2035,2035,2035,0
20241111,122900,5837035,2035,2035,2035,2035,0
20241111,122800,5837035,2035,2035,2035,2035,0
20241111,122700,5837035,2035,2035,2035,2035,0
20241111,122600,5837035,2035,2035,2035,2035,0
20241111,122500,5837035,2035,2035,2035,2035,0
20241111,122400,5837035,2035,2035,2035,2035,0
20241111,122300,5837035,2035,2035,2035,2035,0
20241111,122200,5837035,2035,2035,2035,2035,0
20241111,122100,5837035,2035,2035,2035,2035,0
20241111,122000,5837035,2035,2035,2035,2035,0
20241111,121900,5837035,2035,2035,2035,2035,0
20241111,121800,5837035,2035,2035,2035,2035,0
20241111,121700,5837035,2035,2035,2035,2035,0
20241111,121600,5837035,2035,2035,2035,2035,1
20241111,121500,5835000,2030,2030,2030,2030,0
20241111,121400,5835000,2030,2030,2030,2030,0
20241111,121300,5835000,2030,2030,2030,2030,0
20241111,121200,5835000,2030,2030,2030,2030,0
20241111,121100,5835000,2030,2030,2030,2030,0
20241111,121000,5835000,2030,2030,2030,2030,0
20241111,120900,5835000,2030,2030,2030,2030,0
20241111,120800,5835000,2030,2030,2030,2030,0
20241111,120700,5835000,2030,2035,2035,2030,23
20241111,120600,5788205,2030,2030,2030,2030,0
20241111,120500,5788205,2030,2030,2030,2030,0
20241111,120400,5788205,2030,2030,2030,2030,0
20241111,120300,5788205,2030,2030,2030,2030,0
20241111,120200,5788205,2030,2030,2030,2030,0
20241111,120100,5788205,2030,2030,2030,2030,0
20241111,120000,5788205,2030,2030,2030,2030,0
20241111,115900,5788205,2030,2030,2030,2030,0
20241111,115800,5788205,2030,2030,2030,2030,0
20241111,115700,5788205,2030,2030,2030,2030,0
20241111,115600,5788205,2030,2030,2030,2030,0
20241111,115500,5788205,2030,2030,2030,2030,0
20241111,115400,5788205,2030,2030,2030,2030,0
20241111,115300,5788205,2030,2030,2030,2030,0
20241111,115200,5788205,2030,2030,2030,2030,0
20241111,115100,5788205,2030,2030,2030,2030,0
20241111,115000,5788205,2030,2030,2030,2030,0
20241111,114900,5788205,2030,2030,2030,2030,0
20241111,114800,5788205,2030,2030,2030,2030,0
20241111,114700,5788205,2030,2030,2030,2030,0
20241111,114600,5788205,2030,2030,2030,2030,0
20241111,114500,5788205,2030,2030,2030,2030,0
20241111,114400,5788205,2030,2030,2030,2030,0
20241111,114300,5788205,2030,2030,2030,2030,0
20241111,114200,5788205,2030,2030,2030,2030,0
20241111,114100,5788205,2030,2030,2030,2030,0
20241111,114000,5788205,2030,2030,2030,2030,0
20241111,113900,5788205,2030,2030,2030,2030,0
20241111,113800,5788205,2030,2030,2030,2030,0
20241111,113700,5788205,2030,2030,2030,2030,0
20241111,113600,5788205,2030,2030,2030,2030,0
20241111,113500,5788205,2030,2030,2030,2030,0
20241111,113400,5788205,2030,2030,2030,2030,0
20241111,113300,5788205,2030,2030,2030,2030,0
20241111,113200,5788205,2030,2030,2030,2030,0
20241111,113100,5788205,2030,2030,2030,2030,0
20241111,113000,5788205,2030,2030,2030,2030,0
20241111,112900,5788205,2030,2030,2030,2030,0
20241111,112800,5788205,2030,2030,2030,2030,0
20241111,112700,5788205,2030,2030,2030,2030,0
20241111,112600,5788205,2030,2030,2030,2030,0
20241111,112500,5788205,2030,2030,2030,2030,0
20241111,112400,5788205,2030,2030,2030,2030,0
20241111,112300,5788205,2030,2030,2030,2030,0
20241111,112200,5788205,2030,2030,2030,2030,0
20241111,112100,5788205,2030,2030,2030,2030,0
20241111,112000,5788205,2030,2030,2030,2030,0
20241111,111900,5788205,2030,2030,2030,2030,0
20241111,111800,5788205,2030,2030,2030,2030,0
20241111,111700,5788205,2030,2030,2030,2030,0
20241111,111600,5788205,2030,2030,2030,2030,0
20241111,111500,5788205,2030,2030,2030,2030,0
20241111,111400,5788205,2030,2030,2030,2030,0
20241111,111300,5788205,2030,2030,2030,2030,0
20241111,111200,5788205,2030,2030,2030,2030,0
20241111,111100,5788205,2030,2030,2030,2030,0
20241111,111000,5788205,2030,2030,2030,2030,0
20241111,110900,5788205,2030,2030,2030,2030,0
20241111,110800,5788205,2030,2030,2030,2030,0
20241111,110700,5788205,2030,2030,2030,2030,0
20241111,110600,5788205,2030,2030,2030,2030,0
20241111,110500,5788205,2030,2030,2030,2030,0
20241111,110400,5788205,2030,2030,2030,2030,0
20241111,110300,5788205,2030,2030,2030,2030,0
20241111,110200,5788205,2030,2030,2030,2030,0
20241111,110100,5788205,2030,2030,2030,2030,0
20241111,110000,5788205,2030,2030,2030,2030,0
20241111,105900,5788205,2030,2030,2030,2030,0
20241111,105800,5788205,2030,2030,2030,2030,0
20241111,105700,5788205,2030,2030,2030,2030,0
20241111,105600,5788205,2030,2030,2030,2030,0
20241111,105500,5788205,2030,2030,2030,2030,0
20241111,105400,5788205,2030,2030,2030,2030,0
20241111,105300,5788205,2030,2030,2030,2030,0
20241111,105200,5788205,2030,2030,2030,2030,0
20241111,105100,5788205,2030,2030,2030,2030,0
20241111,105000,5788205,2030,2030,2030,2030,0
20241111,104900,5788205,2030,2030,2030,2030,0
20241111,104800,5788205,2030,2030,2030,2030,0
20241111,104700,5788205,2030,2030,2030,2030,0
20241111,104600,5788205,2030,2030,2030,2030,0
20241111,104500,5788205,2030,2030,2030,2030,0
20241111,104400,5788205,2030,2030,2030,2030,0
20241111,104300,5788205,2030,2030,2030,2030,0
20241111,104200,5788205,2030,2030,2030,2030,0
20241111,104100,5788205,2030,2030,2030,2030,0
20241111,104000,5788205,2030,2030,2030,2030,0
20241111,103900,5788205,2030,2030,2030,2030,0
20241111,103800,5788205,2030,2030,2030,2030,18
20241111,103700,5751665,2030,2030,2030,2030,0
20241111,103600,5751665,2030,2030,2030,2030,0
20241111,103500,5751665,2030,2030,2030,2030,0
20241111,103400,5751665,2030,2030,2030,2030,0
20241111,103300,5751665,2030,2030,2030,2030,50
20241111,103200,5650165,2030,2030,2030,2030,1000
20241111,103100,3620165,2035,2035,2035,2035,0
20241111,103000,3620165,2035,2035,2035,2035,0
20241111,102900,3620165,2035,2035,2035,2035,0
20241111,102800,3620165,2035,2035,2035,2035,0
20241111,102700,3620165,2035,2035,2035,2035,0
20241111,102600,3620165,2035,2035,2035,2035,0
20241111,102500,3620165,2035,2035,2035,2035,0
20241111,102400,3620165,2035,2035,2035,2035,0
20241111,102300,3620165,2035,2035,2035,2035,0
20241111,102200,3620165,2035,2035,2035,2035,0
20241111,102100,3620165,2035,2035,2035,2035,0
20241111,102000,3620165,2035,2035,2035,2035,0
20241111,101900,3620165,2035,2035,2035,2035,0
20241111,101800,3620165,2035,2035,2035,2035,0
20241111,101700,3620165,2035,2035,2035,2035,0
20241111,101600,3620165,2035,2035,2035,2035,0
20241111,101500,3620165,2035,2035,2035,2035,0
20241111,101400,3620165,2035,2035,2035,2035,0
20241111,101300,3620165,2035,2035,2035,2035,0
20241111,101200,3620165,2035,2035,2035,2035,0
20241111,101100,3620165,2035,2035,2035,2035,0
20241111,101000,3620165,2035,2035,2035,2035,0
20241111,100900,3620165,2035,2035,2035,2035,30
20241111,100800,3559115,2040,2040,2040,2040,0
20241111,100700,3559115,2040,2040,2040,2040,0
20241111,100600,3559115,2040,2040,2040,2040,0
20241111,100500,3559115,2040,2040,2040,2040,0
20241111,100400,3559115,2040,2040,2040,2040,0
20241111,100300,3559115,2040,2040,2040,2040,0
20241111,100200,3559115,2040,2040,2040,2040,30
20241111,100100,3497915,2040,2040,2040,2040,0
20241111,100000,3497915,2040,2040,2040,2040,0
20241111,095900,3497915,2040,2040,2040,2040,0
20241111,095800,3497915,2040,2040,2040,2040,0
20241111,095700,3497915,2040,2040,2040,2040,0
20241111,095600,3497915,2040,2040,2040,2040,0
20241111,095500,3497915,2040,2040,2040,2040,0
20241111,095400,3497915,2040,2040,2040,2040,0
20241111,095300,3497915,2040,2040,2040,2040,0
20241111,095200,3497915,2040,2040,2040,2040,0
20241111,095100,3497915,2040,2040,2040,2040,0
20241111,095000,3497915,2040,2040,2040,2040,0
20241111,094900,3497915,2040,2040,2040,2040,0
20241111,094800,3497915,2040,2040,2040,2040,11
20241111,094700,3475475,2040,2040,2040,2040,0
20241111,094600,3475475,2040,2040,2040,2040,0
20241111,094500,3475475,2040,2040,2040,2040,0
20241111,094400,3475475,2040,2040,2040,2040,0
20241111,094300,3475475,2040,2040,2040,2040,0
20241111,094200,3475475,2040,2040,2040,2040,0
20241111,094100,3475475,2040,2040,2040,2040,0
20241111,094000,3475475,2040,2040,2040,2040,0
20241111,093900,3475475,2040,2040,2040,2040,0
20241111,093800,3475475,2040,2040,2040,2040,0
20241111,093700,3475475,2040,2035,2040,2035,10
20241111,093600,3455115,2035,2035,2035,2035,0
20241111,093500,3455115,2035,2035,2035,2035,1
20241111,093400,3453080,2030,2030,2030,2030,33
20241111,093300,3386090,2030,2030,2030,2030,110
20241111,093200,3162790,2040,2040,2040,2040,0
20241111,093100,3162790,2040,2040,2040,2040,0
20241111,093000,3162790,2040,2040,2040,2040,0
20241111,092900,3162790,2040,2040,2040,2040,0
20241111,092800,3162790,2040,2040,2040,2040,0
20241111,092700,3162790,2040,2040,2040,2040,0
20241111,092600,3162790,2040,2040,2040,2040,0
20241111,092500,3162790,2040,2040,2040,2040,0
20241111,092400,3162790,2040,2040,2040,2040,0
20241111,092300,3162790,2040,2040,2040,2040,0
20241111,092200,3162790,2040,2040,2040,2040,0
20241111,092100,3162790,2040,2040,2040,2040,0
20241111,092000,3162790,2040,2040,2040,2040,0
20241111,091900,3162790,2040,2040,2040,2040,0
20241111,091800,3162790,2040,2040,2040,2040,0
20241111,091700,3162790,2040,2040,2040,2040,0
20241111,091600,3162790,2040,2040,2040,2040,0
20241111,091500,3162790,2040,2040,2040,2040,0
20241111,091400,3162790,2040,2040,2040,2040,0
20241111,091300,3162790,2040,2040,2040,2040,0
20241111,091200,3162790,2040,2040,2040,2040,0
20241111,091100,3162790,2040,2040,2040,2040,0
20241111,091000,3162790,2040,2040,2040,2040,0
20241111,090900,3162790,2040,2040,2040,2040,0
20241111,090800,3162790,2040,2040,2040,2040,0
20241111,090700,3162790,2040,2040,2040,2040,0
20241111,090600,3162790,2040,2040,2040,2040,0
20241111,090500,3162790,2040,2040,2040,2040,0
20241111,090400,3162790,2040,2040,2040,2040,0
20241111,090300,3162790,2040,2040,2040,2040,0
20241111,090200,3162790,2040,2040,2040,2040,5
20241111,090100,3152590,2030,2030,2030,2030,0
20241111,090000,3152590,2030,2030,2030,2030,1553