KissMeData/473370/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,214000,2098170,2030,2030,2030,2030,4
20241104,213900,2098170,2030,2030,2030,2030,0
20241104,213800,2098170,2030,2030,2030,2030,0
20241104,213700,2098170,2030,2030,2030,2030,0
20241104,213600,2098170,2030,2030,2030,2030,0
20241104,213500,2098170,2030,2030,2030,2030,0
20241104,213400,2098170,2030,2030,2030,2030,0
20241104,213300,2098170,2030,2030,2030,2030,0
20241104,213200,2098170,2030,2030,2030,2030,0
20241104,213100,2098170,2030,2030,2030,2030,0
20241104,213000,2098170,2030,2030,2030,2030,0
20241104,212900,2098170,2030,2030,2030,2030,0
20241104,212800,2098170,2030,2030,2030,2030,0
20241104,212700,2098170,2030,2030,2030,2030,0
20241104,212600,2098170,2030,2030,2030,2030,0
20241104,212500,2098170,2030,2030,2030,2030,0
20241104,212400,2098170,2030,2030,2030,2030,0
20241104,212300,2098170,2030,2030,2030,2030,0
20241104,212200,2098170,2030,2030,2030,2030,0
20241104,212100,2098170,2030,2030,2030,2030,0
20241104,212000,2098170,2030,2030,2030,2030,0
20241104,211900,2098170,2030,2030,2030,2030,0
20241104,211800,2098170,2030,2030,2030,2030,0
20241104,211700,2098170,2030,2030,2030,2030,0
20241104,211600,2098170,2030,2030,2030,2030,0
20241104,211500,2098170,2030,2030,2030,2030,0
20241104,211400,2098170,2030,2030,2030,2030,0
20241104,211300,2098170,2030,2030,2030,2030,0
20241104,211200,2098170,2030,2030,2030,2030,0
20241104,211100,2098170,2030,2030,2030,2030,0
20241104,211000,2098170,2030,2030,2030,2030,4
20241104,210900,2098170,2030,2030,2030,2030,0
20241104,210800,2098170,2030,2030,2030,2030,0
20241104,210700,2098170,2030,2030,2030,2030,0
20241104,210600,2098170,2030,2030,2030,2030,0
20241104,210500,2098170,2030,2030,2030,2030,0
20241104,210400,2098170,2030,2030,2030,2030,0
20241104,210300,2098170,2030,2030,2030,2030,0
20241104,210200,2098170,2030,2030,2030,2030,0
20241104,210100,2098170,2030,2030,2030,2030,0
20241104,210000,2098170,2030,2030,2030,2030,0
20241104,205900,2098170,2030,2030,2030,2030,0
20241104,205800,2098170,2030,2030,2030,2030,0
20241104,205700,2098170,2030,2030,2030,2030,0
20241104,205600,2098170,2030,2030,2030,2030,0
20241104,205500,2098170,2030,2030,2030,2030,0
20241104,205400,2098170,2030,2030,2030,2030,0
20241104,205300,2098170,2030,2030,2030,2030,0
20241104,205200,2098170,2030,2030,2030,2030,0
20241104,205100,2098170,2030,2030,2030,2030,0
20241104,205000,2098170,2030,2030,2030,2030,0
20241104,204900,2098170,2030,2030,2030,2030,0
20241104,204800,2098170,2030,2030,2030,2030,0
20241104,204700,2098170,2030,2030,2030,2030,0
20241104,204600,2098170,2030,2030,2030,2030,0
20241104,204500,2098170,2030,2030,2030,2030,0
20241104,204400,2098170,2030,2030,2030,2030,0
20241104,204300,2098170,2030,2030,2030,2030,0
20241104,204200,2098170,2030,2030,2030,2030,0
20241104,204100,2098170,2030,2030,2030,2030,0
20241104,204000,2098170,2030,2030,2030,2030,4
20241104,203900,2098170,2030,2030,2030,2030,0
20241104,203800,2098170,2030,2030,2030,2030,0
20241104,203700,2098170,2030,2030,2030,2030,0
20241104,203600,2098170,2030,2030,2030,2030,0
20241104,203500,2098170,2030,2030,2030,2030,0
20241104,203400,2098170,2030,2030,2030,2030,0
20241104,203300,2098170,2030,2030,2030,2030,0
20241104,203200,2098170,2030,2030,2030,2030,0
20241104,203100,2098170,2030,2030,2030,2030,0
20241104,203000,2098170,2030,2030,2030,2030,0
20241104,202900,2098170,2030,2030,2030,2030,0
20241104,202800,2098170,2030,2030,2030,2030,0
20241104,202700,2098170,2030,2030,2030,2030,0
20241104,202600,2098170,2030,2030,2030,2030,0
20241104,202500,2098170,2030,2030,2030,2030,0
20241104,202400,2098170,2030,2030,2030,2030,0
20241104,202300,2098170,2030,2030,2030,2030,0
20241104,202200,2098170,2030,2030,2030,2030,0
20241104,202100,2098170,2030,2030,2030,2030,0
20241104,202000,2098170,2030,2030,2030,2030,0
20241104,201900,2098170,2030,2030,2030,2030,0
20241104,201800,2098170,2030,2030,2030,2030,0
20241104,201700,2098170,2030,2030,2030,2030,0
20241104,201600,2098170,2030,2030,2030,2030,0
20241104,201500,2098170,2030,2030,2030,2030,0
20241104,201400,2098170,2030,2030,2030,2030,0
20241104,201300,2098170,2030,2030,2030,2030,0
20241104,201200,2098170,2030,2030,2030,2030,0
20241104,201100,2098170,2030,2030,2030,2030,0
20241104,201000,2098170,2030,2030,2030,2030,4
20241104,200900,2098170,2030,2030,2030,2030,0
20241104,200800,2098170,2030,2030,2030,2030,0
20241104,200700,2098170,2030,2030,2030,2030,0
20241104,200600,2098170,2030,2030,2030,2030,0
20241104,200500,2098170,2030,2030,2030,2030,0
20241104,200400,2098170,2030,2030,2030,2030,0
20241104,200300,2098170,2030,2030,2030,2030,0
20241104,200200,2098170,2030,2030,2030,2030,0
20241104,200100,2098170,2030,2030,2030,2030,0
20241104,200000,2098170,2030,2030,2030,2030,0
20241104,195900,2098170,2030,2030,2030,2030,0
20241104,195800,2098170,2030,2030,2030,2030,0
20241104,195700,2098170,2030,2030,2030,2030,0
20241104,195600,2098170,2030,2030,2030,2030,0
20241104,195500,2098170,2030,2030,2030,2030,0
20241104,195400,2098170,2030,2030,2030,2030,0
20241104,195300,2098170,2030,2030,2030,2030,0
20241104,195200,2098170,2030,2030,2030,2030,0
20241104,195100,2098170,2030,2030,2030,2030,0
20241104,195000,2098170,2030,2030,2030,2030,0
20241104,194900,2098170,2030,2030,2030,2030,0
20241104,194800,2098170,2030,2030,2030,2030,0
20241104,194700,2098170,2030,2030,2030,2030,0
20241104,194600,2098170,2030,2030,2030,2030,0
20241104,194500,2098170,2030,2030,2030,2030,0
20241104,194400,2098170,2030,2030,2030,2030,0
20241104,194300,2098170,2030,2030,2030,2030,0
20241104,194200,2098170,2030,2030,2030,2030,0
20241104,194100,2098170,2030,2030,2030,2030,0
20241104,194000,2098170,2030,2030,2030,2030,4
20241104,193900,2098170,2030,2030,2030,2030,0
20241104,193800,2098170,2030,2030,2030,2030,0
20241104,193700,2098170,2030,2030,2030,2030,0
20241104,193600,2098170,2030,2030,2030,2030,0
20241104,193500,2098170,2030,2030,2030,2030,0
20241104,193400,2098170,2030,2030,2030,2030,0
20241104,193300,2098170,2030,2030,2030,2030,0
20241104,193200,2098170,2030,2030,2030,2030,0
20241104,193100,2098170,2030,2030,2030,2030,0
20241104,193000,2098170,2030,2030,2030,2030,0
20241104,192900,2098170,2030,2030,2030,2030,0
20241104,192800,2098170,2030,2030,2030,2030,0
20241104,192700,2098170,2030,2030,2030,2030,0
20241104,192600,2098170,2030,2030,2030,2030,0
20241104,192500,2098170,2030,2030,2030,2030,0
20241104,192400,2098170,2030,2030,2030,2030,0
20241104,192300,2098170,2030,2030,2030,2030,0
20241104,192200,2098170,2030,2030,2030,2030,0
20241104,192100,2098170,2030,2030,2030,2030,0
20241104,192000,2098170,2030,2030,2030,2030,0
20241104,191900,2098170,2030,2030,2030,2030,0
20241104,191800,2098170,2030,2030,2030,2030,0
20241104,191700,2098170,2030,2030,2030,2030,0
20241104,191600,2098170,2030,2030,2030,2030,0
20241104,191500,2098170,2030,2030,2030,2030,0
20241104,191400,2098170,2030,2030,2030,2030,0
20241104,191300,2098170,2030,2030,2030,2030,0
20241104,191200,2098170,2030,2030,2030,2030,0
20241104,191100,2098170,2030,2030,2030,2030,0
20241104,191000,2098170,2030,2030,2030,2030,4
20241104,190900,2098170,2030,2030,2030,2030,0
20241104,190800,2098170,2030,2030,2030,2030,0
20241104,190700,2098170,2030,2030,2030,2030,0
20241104,190600,2098170,2030,2030,2030,2030,0
20241104,190500,2098170,2030,2030,2030,2030,0
20241104,190400,2098170,2030,2030,2030,2030,0
20241104,190300,2098170,2030,2030,2030,2030,0
20241104,190200,2098170,2030,2030,2030,2030,0
20241104,190100,2098170,2030,2030,2030,2030,0
20241104,190000,2098170,2030,2030,2030,2030,0
20241104,185900,2098170,2030,2030,2030,2030,0
20241104,185800,2098170,2030,2030,2030,2030,0
20241104,185700,2098170,2030,2030,2030,2030,0
20241104,185600,2098170,2030,2030,2030,2030,0
20241104,185500,2098170,2030,2030,2030,2030,0
20241104,185400,2098170,2030,2030,2030,2030,0
20241104,185300,2098170,2030,2030,2030,2030,0
20241104,185200,2098170,2030,2030,2030,2030,0
20241104,185100,2098170,2030,2030,2030,2030,0
20241104,185000,2098170,2030,2030,2030,2030,0
20241104,184900,2098170,2030,2030,2030,2030,0
20241104,184800,2098170,2030,2030,2030,2030,0
20241104,184700,2098170,2030,2030,2030,2030,0
20241104,184600,2098170,2030,2030,2030,2030,0
20241104,184500,2098170,2030,2030,2030,2030,0
20241104,184400,2098170,2030,2030,2030,2030,0
20241104,184300,2098170,2030,2030,2030,2030,0
20241104,184200,2098170,2030,2030,2030,2030,0
20241104,184100,2098170,2030,2030,2030,2030,0
20241104,184000,2098170,2030,2030,2030,2030,4
20241104,183900,2098170,2030,2030,2030,2030,0
20241104,183800,2098170,2030,2030,2030,2030,0
20241104,183700,2098170,2030,2030,2030,2030,0
20241104,183600,2098170,2030,2030,2030,2030,0
20241104,183500,2098170,2030,2030,2030,2030,0
20241104,183400,2098170,2030,2030,2030,2030,0
20241104,183300,2098170,2030,2030,2030,2030,0
20241104,183200,2098170,2030,2030,2030,2030,0
20241104,183100,2098170,2030,2030,2030,2030,0
20241104,183000,2098170,2030,2030,2030,2030,0
20241104,182900,2098170,2030,2030,2030,2030,0
20241104,182800,2098170,2030,2030,2030,2030,0
20241104,182700,2098170,2030,2030,2030,2030,0
20241104,182600,2098170,2030,2030,2030,2030,0
20241104,182500,2098170,2030,2030,2030,2030,0
20241104,182400,2098170,2030,2030,2030,2030,0
20241104,182300,2098170,2030,2030,2030,2030,0
20241104,182200,2098170,2030,2030,2030,2030,0
20241104,182100,2098170,2030,2030,2030,2030,0
20241104,182000,2098170,2030,2030,2030,2030,0
20241104,181900,2098170,2030,2030,2030,2030,0
20241104,181800,2098170,2030,2030,2030,2030,0
20241104,181700,2098170,2030,2030,2030,2030,0
20241104,181600,2098170,2030,2030,2030,2030,0
20241104,181500,2098170,2030,2030,2030,2030,0
20241104,181400,2098170,2030,2030,2030,2030,0
20241104,181300,2098170,2030,2030,2030,2030,0
20241104,181200,2098170,2030,2030,2030,2030,0
20241104,181100,2098170,2030,2030,2030,2030,0
20241104,181000,2098170,2030,2030,2030,2030,4
20241104,180900,2098170,2030,2030,2030,2030,0
20241104,180800,2098170,2030,2030,2030,2030,0
20241104,180700,2098170,2030,2030,2030,2030,0
20241104,180600,2098170,2030,2030,2030,2030,0
20241104,180500,2098170,2030,2030,2030,2030,0
20241104,180400,2098170,2030,2030,2030,2030,0
20241104,180300,2098170,2030,2030,2030,2030,0
20241104,180200,2098170,2030,2030,2030,2030,0
20241104,180100,2098170,2030,2030,2030,2030,0
20241104,180000,2098170,2030,2030,2030,2030,0
20241104,175900,2098170,2030,2030,2030,2030,0
20241104,175800,2098170,2030,2030,2030,2030,0
20241104,175700,2098170,2030,2030,2030,2030,0
20241104,175600,2098170,2030,2030,2030,2030,0
20241104,175500,2098170,2030,2030,2030,2030,0
20241104,175400,2098170,2030,2030,2030,2030,0
20241104,175300,2098170,2030,2030,2030,2030,0
20241104,175200,2098170,2030,2030,2030,2030,0
20241104,175100,2098170,2030,2030,2030,2030,0
20241104,175000,2098170,2030,2030,2030,2030,0
20241104,174900,2098170,2030,2030,2030,2030,0
20241104,174800,2098170,2030,2030,2030,2030,0
20241104,174700,2098170,2030,2030,2030,2030,0
20241104,174600,2098170,2030,2030,2030,2030,0
20241104,174500,2098170,2030,2030,2030,2030,0
20241104,174400,2098170,2030,2030,2030,2030,0
20241104,174300,2098170,2030,2030,2030,2030,0
20241104,174200,2098170,2030,2030,2030,2030,0
20241104,174100,2098170,2030,2030,2030,2030,0
20241104,174000,2098170,2030,2030,2030,2030,4
20241104,173900,2098170,2030,2030,2030,2030,0
20241104,173800,2098170,2030,2030,2030,2030,0
20241104,173700,2098170,2030,2030,2030,2030,0
20241104,173600,2098170,2030,2030,2030,2030,0
20241104,173500,2098170,2030,2030,2030,2030,0
20241104,173400,2098170,2030,2030,2030,2030,0
20241104,173300,2098170,2030,2030,2030,2030,0
20241104,173200,2098170,2030,2030,2030,2030,0
20241104,173100,2098170,2030,2030,2030,2030,0
20241104,173000,2098170,2030,2030,2030,2030,0
20241104,172900,2098170,2030,2030,2030,2030,0
20241104,172800,2098170,2030,2030,2030,2030,0
20241104,172700,2098170,2030,2030,2030,2030,0
20241104,172600,2098170,2030,2030,2030,2030,0
20241104,172500,2098170,2030,2030,2030,2030,0
20241104,172400,2098170,2030,2030,2030,2030,0
20241104,172300,2098170,2030,2030,2030,2030,0
20241104,172200,2098170,2030,2030,2030,2030,0
20241104,172100,2098170,2030,2030,2030,2030,0
20241104,172000,2098170,2030,2030,2030,2030,0
20241104,171900,2098170,2030,2030,2030,2030,0
20241104,171800,2098170,2030,2030,2030,2030,0
20241104,171700,2098170,2030,2030,2030,2030,0
20241104,171600,2098170,2030,2030,2030,2030,0
20241104,171500,2098170,2030,2030,2030,2030,0
20241104,171400,2098170,2030,2030,2030,2030,0
20241104,171300,2098170,2030,2030,2030,2030,0
20241104,171200,2098170,2030,2030,2030,2030,0
20241104,171100,2098170,2030,2030,2030,2030,0
20241104,171000,2098170,2030,2030,2030,2030,4
20241104,170900,2098170,2030,2030,2030,2030,0
20241104,170800,2098170,2030,2030,2030,2030,0
20241104,170700,2098170,2030,2030,2030,2030,0
20241104,170600,2098170,2030,2030,2030,2030,0
20241104,170500,2098170,2030,2030,2030,2030,0
20241104,170400,2098170,2030,2030,2030,2030,0
20241104,170300,2098170,2030,2030,2030,2030,0
20241104,170200,2098170,2030,2030,2030,2030,0
20241104,170100,2098170,2030,2030,2030,2030,0
20241104,170000,2098170,2030,2030,2030,2030,0
20241104,165900,2098170,2030,2030,2030,2030,0
20241104,165800,2098170,2030,2030,2030,2030,0
20241104,165700,2098170,2030,2030,2030,2030,0
20241104,165600,2098170,2030,2030,2030,2030,0
20241104,165500,2098170,2030,2030,2030,2030,0
20241104,165400,2098170,2030,2030,2030,2030,0
20241104,165300,2098170,2030,2030,2030,2030,0
20241104,165200,2098170,2030,2030,2030,2030,0
20241104,165100,2098170,2030,2030,2030,2030,0
20241104,165000,2098170,2030,2030,2030,2030,0
20241104,164900,2098170,2030,2030,2030,2030,0
20241104,164800,2098170,2030,2030,2030,2030,0
20241104,164700,2098170,2030,2030,2030,2030,0
20241104,164600,2098170,2030,2030,2030,2030,0
20241104,164500,2098170,2030,2030,2030,2030,0
20241104,164400,2098170,2030,2030,2030,2030,0
20241104,164300,2098170,2030,2030,2030,2030,0
20241104,164200,2098170,2030,2030,2030,2030,0
20241104,164100,2098170,2030,2030,2030,2030,0
20241104,164000,2098170,2030,2030,2030,2030,4
20241104,163900,2098170,2030,2030,2030,2030,0
20241104,163800,2098170,2030,2030,2030,2030,0
20241104,163700,2098170,2030,2030,2030,2030,0
20241104,163600,2098170,2030,2030,2030,2030,0
20241104,163500,2098170,2030,2030,2030,2030,0
20241104,163400,2098170,2030,2030,2030,2030,0
20241104,163300,2098170,2030,2030,2030,2030,0
20241104,163200,2098170,2030,2030,2030,2030,0
20241104,163100,2098170,2030,2030,2030,2030,0
20241104,163000,2098170,2030,2030,2030,2030,0
20241104,162900,2098170,2030,2030,2030,2030,0
20241104,162800,2098170,2030,2030,2030,2030,0
20241104,162700,2098170,2030,2030,2030,2030,0
20241104,162600,2098170,2030,2030,2030,2030,0
20241104,162500,2098170,2030,2030,2030,2030,0
20241104,162400,2098170,2030,2030,2030,2030,0
20241104,162300,2098170,2030,2030,2030,2030,0
20241104,162200,2098170,2030,2030,2030,2030,0
20241104,162100,2098170,2030,2030,2030,2030,0
20241104,162000,2098170,2030,2030,2030,2030,0
20241104,161900,2098170,2030,2030,2030,2030,0
20241104,161800,2098170,2030,2030,2030,2030,0
20241104,161700,2098170,2030,2030,2030,2030,0
20241104,161600,2098170,2030,2030,2030,2030,0
20241104,161500,2098170,2030,2030,2030,2030,0
20241104,161400,2098170,2030,2030,2030,2030,0
20241104,161300,2098170,2030,2030,2030,2030,0
20241104,161200,2098170,2030,2030,2030,2030,0
20241104,161100,2098170,2030,2030,2030,2030,0
20241104,161000,2098170,2030,2030,2030,2030,4
20241104,160900,2098170,2030,2030,2030,2030,0
20241104,160800,2098170,2030,2030,2030,2030,0
20241104,160700,2098170,2030,2030,2030,2030,0
20241104,160600,2098170,2030,2030,2030,2030,0
20241104,160500,2098170,2030,2030,2030,2030,0
20241104,160400,2098170,2030,2030,2030,2030,0
20241104,160300,2098170,2030,2030,2030,2030,0
20241104,160200,2098170,2030,2030,2030,2030,0
20241104,160100,2098170,2030,2030,2030,2030,0
20241104,160000,2098170,2030,2030,2030,2030,0
20241104,155900,2098170,2030,2030,2030,2030,0
20241104,155800,2098170,2030,2030,2030,2030,0
20241104,155700,2098170,2030,2030,2030,2030,0
20241104,155600,2098170,2030,2030,2030,2030,0
20241104,155500,2098170,2030,2030,2030,2030,0
20241104,155400,2098170,2030,2030,2030,2030,0
20241104,155300,2098170,2030,2030,2030,2030,0
20241104,155200,2098170,2030,2030,2030,2030,0
20241104,155100,2098170,2030,2030,2030,2030,0
20241104,155000,2098170,2030,2030,2030,2030,0
20241104,154900,2098170,2030,2030,2030,2030,0
20241104,154800,2098170,2030,2030,2030,2030,0
20241104,154700,2098170,2030,2030,2030,2030,0
20241104,154600,2098170,2030,2030,2030,2030,0
20241104,154500,2098170,2030,2030,2030,2030,0
20241104,154400,2098170,2030,2030,2030,2030,0
20241104,154300,2098170,2030,2030,2030,2030,0
20241104,154200,2098170,2030,2030,2030,2030,0
20241104,154100,2098170,2030,2030,2030,2030,0
20241104,154000,2098170,2030,2030,2030,2030,4
20241104,153900,2098170,2030,2030,2030,2030,0
20241104,153800,2098170,2030,2030,2030,2030,0
20241104,153700,2098170,2030,2030,2030,2030,0
20241104,153600,2098170,2030,2030,2030,2030,0
20241104,153500,2098170,2030,2030,2030,2030,0
20241104,153400,2098170,2030,2030,2030,2030,0
20241104,153300,2098170,2030,2030,2030,2030,0
20241104,153200,2098170,2030,2030,2030,2030,0
20241104,153100,2098170,2030,2030,2030,2030,0
20241104,153000,2098170,2030,2030,2030,2030,0
20241104,152900,2098170,2030,2030,2030,2030,0
20241104,152800,2098170,2030,2030,2030,2030,0
20241104,152700,2098170,2030,2030,2030,2030,0
20241104,152600,2098170,2030,2030,2030,2030,0
20241104,152500,2098170,2030,2030,2030,2030,0
20241104,152400,2098170,2030,2030,2030,2030,0
20241104,152300,2098170,2030,2030,2030,2030,0
20241104,152200,2098170,2030,2030,2030,2030,0
20241104,152100,2098170,2030,2030,2030,2030,0
20241104,152000,2098170,2030,2030,2030,2030,0
20241104,151900,2098170,2030,2030,2030,2030,0
20241104,151800,2098170,2030,2030,2030,2030,0
20241104,151700,2098170,2030,2030,2030,2030,4
20241104,151600,2090050,2030,2030,2030,2030,0
20241104,151500,2090050,2030,2030,2030,2030,2
20241104,151400,2085990,2030,2030,2030,2030,0
20241104,151300,2085990,2030,2030,2030,2030,3
20241104,151200,2079900,2030,2030,2030,2030,0
20241104,151100,2079900,2030,2030,2030,2030,1
20241104,151000,2077870,2030,2030,2030,2030,0
20241104,150900,2077870,2030,2030,2030,2030,3
20241104,150800,2071780,2030,2030,2030,2030,2
20241104,150700,2067720,2030,2030,2030,2030,0
20241104,150600,2067720,2030,2030,2030,2030,4
20241104,150500,2059600,2030,2030,2030,2030,0
20241104,150400,2059600,2030,2030,2030,2030,1
20241104,150300,2057570,2030,2030,2030,2030,0
20241104,150200,2057570,2030,2030,2030,2030,3
20241104,150100,2051480,2030,2030,2030,2030,0
20241104,150000,2051480,2030,2030,2030,2030,2
20241104,145900,2047420,2030,2030,2030,2030,0
20241104,145800,2047420,2030,2030,2030,2030,4
20241104,145700,2039300,2030,2030,2030,2030,1
20241104,145600,2037270,2030,2030,2030,2030,0
20241104,145500,2037270,2030,2030,2030,2030,3
20241104,145400,2031180,2030,2030,2030,2030,0
20241104,145300,2031180,2030,2030,2030,2030,2
20241104,145200,2027120,2030,2030,2030,2030,0
20241104,145100,2027120,2030,2030,2030,2030,4
20241104,145000,2019000,2030,2030,2030,2030,0
20241104,144900,2019000,2030,2030,2030,2030,1
20241104,144800,2016970,2030,2030,2030,2030,3
20241104,144700,2010880,2030,2030,2030,2030,0
20241104,144600,2010880,2030,2030,2030,2030,2
20241104,144500,2006820,2030,2030,2030,2030,0
20241104,144400,2006820,2030,2030,2030,2030,3
20241104,144300,2000730,2030,2030,2030,2030,0
20241104,144200,2000730,2030,2030,2030,2030,2
20241104,144100,1996670,2030,2030,2030,2030,0
20241104,144000,1996670,2030,2030,2030,2030,4
20241104,143900,1988550,2030,2030,2030,2030,2
20241104,143800,1984490,2030,2030,2030,2030,0
20241104,143700,1984490,2030,2030,2030,2030,2
20241104,143600,1980430,2030,2030,2030,2030,0
20241104,143500,1980430,2030,2030,2030,2030,2
20241104,143400,1976370,2030,2030,2030,2030,0
20241104,143300,1976370,2030,2030,2030,2030,4
20241104,143200,1968250,2030,2030,2030,2030,0
20241104,143100,1968250,2030,2030,2030,2030,2
20241104,143000,1964190,2030,2030,2030,2030,1
20241104,142900,1962160,2030,2030,2030,2030,1
20241104,142800,1960130,2030,2030,2030,2030,2
20241104,142700,1956070,2030,2030,2030,2030,0
20241104,142600,1956070,2030,2030,2030,2030,4
20241104,142500,1947950,2030,2030,2030,2030,0
20241104,142400,1947950,2030,2030,2030,2030,2
20241104,142300,1943890,2030,2030,2030,2030,0
20241104,142200,1943890,2030,2030,2030,2030,2
20241104,142100,1939830,2030,2030,2030,2030,2
20241104,142000,1935770,2030,2030,2030,2030,0
20241104,141900,1935770,2030,2030,2030,2030,4
20241104,141800,1927650,2030,2030,2030,2030,0
20241104,141700,1927650,2030,2030,2030,2030,1
20241104,141600,1925620,2030,2030,2030,2030,0
20241104,141500,1925620,2030,2030,2030,2030,3
20241104,141400,1919530,2030,2030,2030,2030,0
20241104,141300,1919530,2030,2030,2030,2030,2
20241104,141200,1915470,2030,2030,2030,2030,2
20241104,141100,1911410,2030,2030,2030,2030,2
20241104,141000,1907350,2030,2030,2030,2030,1
20241104,140900,1905320,2030,2030,2030,2030,0
20241104,140800,1905320,2030,2030,2030,2030,3
20241104,140700,1899230,2030,2030,2030,2030,0
20241104,140600,1899230,2030,2030,2030,2030,2
20241104,140500,1895170,2030,2030,2030,2030,0
20241104,140400,1895170,2030,2030,2030,2030,4
20241104,140300,1887050,2030,2030,2030,2030,1
20241104,140200,1885020,2030,2030,2030,2030,0
20241104,140100,1885020,2030,2030,2030,2030,2
20241104,140000,1880960,2030,2030,2030,2030,1
20241104,135900,1878930,2030,2030,2030,2030,2
20241104,135800,1874870,2030,2030,2030,2030,0
20241104,135700,1874870,2030,2030,2030,2030,4
20241104,135600,1866750,2030,2030,2030,2030,0
20241104,135500,1866750,2030,2030,2030,2030,1
20241104,135400,1864720,2030,2030,2030,2030,2
20241104,135300,1860660,2030,2030,2030,2030,3
20241104,135200,1854570,2030,2030,2030,2030,2
20241104,135100,1850510,2030,2030,2030,2030,0
20241104,135000,1850510,2030,2030,2030,2030,3
20241104,134900,1844420,2030,2030,2030,2030,0
20241104,134800,1844420,2030,2030,2030,2030,2
20241104,134700,1840360,2030,2030,2030,2030,0
20241104,134600,1840360,2030,2030,2030,2030,4
20241104,134500,1832240,2030,2030,2030,2030,2
20241104,134400,1828180,2030,2030,2030,2030,0
20241104,134300,1828180,2030,2030,2030,2030,1
20241104,134200,1826150,2030,2030,2030,2030,1
20241104,134100,1824120,2030,2030,2030,2030,2
20241104,134000,1820060,2030,2030,2030,2030,0
20241104,133900,1820060,2030,2030,2030,2030,4
20241104,133800,1811940,2030,2030,2030,2030,0
20241104,133700,1811940,2030,2030,2030,2030,2
20241104,133600,1807880,2030,2030,2030,2030,1
20241104,133500,1805850,2030,2030,2030,2030,1
20241104,133400,1803820,2030,2030,2030,2030,2
20241104,133300,1799760,2030,2030,2030,2030,0
20241104,133200,1799760,2030,2030,2030,2030,2
20241104,133100,1795700,2030,2030,2030,2030,2
20241104,133000,1791640,2030,2030,2030,2030,2
20241104,132900,1787580,2030,2030,2030,2030,0
20241104,132800,1787580,2030,2030,2030,2030,2
20241104,132700,1783520,2030,2030,2030,2030,2
20241104,132600,1779460,2030,2030,2030,2030,0
20241104,132500,1779460,2030,2030,2030,2030,2
20241104,132400,1775400,2030,2030,2030,2030,2
20241104,132300,1771340,2030,2030,2030,2030,1
20241104,132200,1769310,2030,2030,2030,2030,0
20241104,132100,1769310,2030,2030,2030,2030,3
20241104,132000,1763220,2030,2030,2030,2030,0
20241104,131900,1763220,2030,2030,2030,2030,2
20241104,131800,1759160,2030,2030,2030,2030,2
20241104,131700,1755100,2030,2030,2030,2030,2
20241104,131600,1751040,2030,2030,2030,2030,1
20241104,131500,1749010,2030,2030,2030,2030,0
20241104,131400,1749010,2030,2030,2030,2030,2
20241104,131300,1744950,2030,2030,2030,2030,1
20241104,131200,1742920,2030,2030,2030,2030,2
20241104,131100,1738860,2030,2030,2030,2030,0
20241104,131000,1738860,2030,2030,2030,2030,4
20241104,130900,1730740,2030,2030,2030,2030,1
20241104,130800,1728710,2030,2030,2030,2030,0
20241104,130700,1728710,2030,2030,2030,2030,2
20241104,130600,1724650,2030,2030,2030,2030,1
20241104,130500,1722620,2030,2030,2030,2030,2
20241104,130400,1718560,2030,2030,2030,2030,0
20241104,130300,1718560,2030,2030,2030,2030,2
20241104,130200,1714500,2030,2030,2030,2030,2
20241104,130100,1710440,2030,2030,2030,2030,1
20241104,130000,1708410,2030,2030,2030,2030,2
20241104,125900,1704350,2030,2030,2030,2030,1
20241104,125800,1702320,2030,2030,2030,2030,2
20241104,125700,1698260,2030,2030,2030,2030,0
20241104,125600,1698260,2030,2030,2030,2030,1
20241104,125500,1696230,2030,2030,2030,2030,2
20241104,125400,1692170,2030,2030,2030,2030,2
20241104,125300,1688110,2030,2030,2030,2030,0
20241104,125200,1688110,2030,2030,2030,2030,3
20241104,125100,1682020,2030,2030,2030,2030,2
20241104,125000,1677960,2030,2030,2030,2030,0
20241104,124900,1677960,2030,2030,2030,2030,1
20241104,124800,1675930,2030,2030,2030,2030,2
20241104,124700,1671870,2030,2030,2030,2030,2
20241104,124600,1667810,2030,2030,2030,2030,0
20241104,124500,1667810,2030,2030,2030,2030,2
20241104,124400,1663750,2030,2030,2030,2030,2
20241104,124300,1659690,2030,2030,2030,2030,2
20241104,124200,1655630,2030,2030,2030,2030,0
20241104,124100,1655630,2030,2030,2030,2030,2
20241104,124000,1651570,2030,2030,2030,2030,2
20241104,123900,1647510,2030,2030,2030,2030,0
20241104,123800,1647510,2030,2030,2030,2030,2
20241104,123700,1643450,2030,2030,2030,2030,2
20241104,123600,1639390,2030,2030,2030,2030,2
20241104,123500,1635330,2030,2030,2030,2030,0
20241104,123400,1635330,2030,2030,2030,2030,2
20241104,123300,1631270,2030,2030,2030,2030,0
20241104,123200,1631270,2030,2030,2030,2030,2
20241104,123100,1627210,2030,2030,2030,2030,2
20241104,123000,1623150,2030,2030,2030,2030,2
20241104,122900,1619090,2030,2030,2030,2030,1
20241104,122800,1617060,2030,2030,2030,2030,0
20241104,122700,1617060,2030,2030,2030,2030,2
20241104,122600,1613000,2030,2030,2030,2030,1
20241104,122500,1610970,2030,2030,2030,2030,2
20241104,122400,1606910,2030,2030,2030,2030,0
20241104,122300,1606910,2030,2030,2030,2030,4
20241104,122200,1598790,2030,2030,2030,2030,1
20241104,122100,1596760,2030,2030,2030,2030,0
20241104,122000,1596760,2030,2030,2030,2030,2
20241104,121900,1592700,2030,2030,2030,2030,1
20241104,121800,1590670,2030,2030,2030,2030,2
20241104,121700,1586610,2030,2030,2030,2030,0
20241104,121600,1586610,2030,2030,2030,2030,2
20241104,121500,1582550,2030,2030,2030,2030,2
20241104,121400,1578490,2030,2030,2030,2030,1
20241104,121300,1576460,2030,2030,2030,2030,2
20241104,121200,1572400,2030,2030,2030,2030,1
20241104,121100,1570370,2030,2030,2030,2030,2
20241104,121000,1566310,2030,2030,2030,2030,0
20241104,120900,1566310,2030,2030,2030,2030,2
20241104,120800,1562250,2030,2030,2030,2030,2
20241104,120700,1558190,2030,2030,2030,2030,1
20241104,120600,1556160,2030,2030,2030,2030,0
20241104,120500,1556160,2030,2030,2030,2030,3
20241104,120400,1550070,2030,2030,2030,2030,2
20241104,120300,1546010,2030,2030,2030,2030,0
20241104,120200,1546010,2030,2030,2030,2030,1
20241104,120100,1543980,2030,2030,2030,2030,2
20241104,120000,1539920,2030,2030,2030,2030,2
20241104,115900,1535860,2030,2030,2030,2030,0
20241104,115800,1535860,2030,2030,2030,2030,2
20241104,115700,1531800,2030,2030,2030,2030,1
20241104,115600,1529770,2030,2030,2030,2030,2
20241104,115500,1525710,2030,2030,2030,2030,1
20241104,115400,1523680,2030,2030,2030,2030,2
20241104,115300,1519620,2030,2030,2030,2030,2
20241104,115200,1515560,2030,2030,2030,2030,0
20241104,115100,1515560,2030,2030,2030,2030,2
20241104,115000,1511500,2030,2030,2030,2030,1
20241104,114900,1509470,2030,2030,2030,2030,2
20241104,114800,1505410,2030,2030,2030,2030,0
20241104,114700,1505410,2030,2030,2030,2030,1
20241104,114600,1503380,2030,2030,2030,2030,4
20241104,114500,1495260,2030,2030,2030,2030,0
20241104,114400,1495260,2030,2030,2030,2030,2
20241104,114300,1491200,2030,2030,2030,2030,2
20241104,114200,1487140,2030,2030,2030,2030,2
20241104,114100,1483080,2030,2030,2030,2030,0
20241104,114000,1483080,2030,2030,2030,2030,1
20241104,113900,1481050,2030,2030,2030,2030,8
20241104,113800,1464810,2030,2030,2030,2030,2
20241104,113700,1460750,2030,2030,2030,2030,2
20241104,113600,1456690,2030,2030,2030,2030,2
20241104,113500,1452630,2030,2030,2030,2030,1
20241104,113400,1450600,2030,2030,2030,2030,0
20241104,113300,1450600,2030,2030,2030,2030,2
20241104,113200,1446540,2030,2030,2030,2030,1
20241104,113100,1444510,2030,2030,2030,2030,2
20241104,113000,1440450,2030,2030,2030,2030,0
20241104,112900,1440450,2030,2030,2030,2030,2
20241104,112800,1436390,2030,2030,2030,2030,3
20241104,112700,1430300,2030,2030,2030,2030,0
20241104,112600,1430300,2030,2030,2030,2030,2
20241104,112500,1426240,2030,2030,2030,2030,1
20241104,112400,1424210,2030,2030,2030,2030,2
20241104,112300,1420150,2030,2030,2030,2030,0
20241104,112200,1420150,2030,2030,2030,2030,2
20241104,112100,1416090,2030,2025,2030,2025,4
20241104,112000,1407980,2030,2030,2030,2030,1
20241104,111900,1405950,2030,2030,2030,2030,2
20241104,111800,1401890,2030,2030,2030,2030,0
20241104,111700,1401890,2030,2030,2030,2030,3
20241104,111600,1395800,2030,2030,2030,2030,0
20241104,111500,1395800,2030,2030,2030,2030,2
20241104,111400,1391740,2030,2030,2030,2030,2
20241104,111300,1387680,2030,2030,2030,2030,1
20241104,111200,1385650,2030,2030,2030,2030,0
20241104,111100,1385650,2030,2030,2030,2030,2
20241104,111000,1381590,2030,2030,2030,2030,3
20241104,110900,1375500,2030,2030,2030,2030,0
20241104,110800,1375500,2030,2030,2030,2030,1
20241104,110700,1373470,2030,2030,2030,2030,2
20241104,110600,1369410,2030,2030,2030,2030,2
20241104,110500,1365350,2030,2030,2030,2030,0
20241104,110400,1365350,2030,2030,2030,2030,2
20241104,110300,1361290,2030,2030,2030,2030,1
20241104,110200,1359260,2030,2030,2030,2030,2
20241104,110100,1355200,2030,2030,2030,2030,1
20241104,110000,1353170,2030,2030,2030,2030,0
20241104,105900,1353170,2030,2030,2030,2030,4
20241104,105800,1345050,2030,2030,2030,2030,0
20241104,105700,1345050,2030,2030,2030,2030,2
20241104,105600,1340990,2030,2030,2030,2030,1
20241104,105500,1338960,2030,2030,2030,2030,2
20241104,105400,1334900,2030,2030,2030,2030,0
20241104,105300,1334900,2030,2030,2030,2030,1
20241104,105200,1332870,2030,2030,2030,2030,4
20241104,105100,1324750,2030,2030,2030,2030,0
20241104,105000,1324750,2030,2030,2030,2030,2
20241104,104900,1320690,2030,2030,2030,2030,0
20241104,104800,1320690,2030,2030,2030,2030,3
20241104,104700,1314600,2030,2030,2030,2030,0
20241104,104600,1314600,2030,2030,2030,2030,1
20241104,104500,1312570,2030,2030,2030,2030,2
20241104,104400,1308510,2030,2030,2030,2030,2
20241104,104300,1304450,2030,2030,2030,2030,2
20241104,104200,1300390,2030,2030,2030,2030,0
20241104,104100,1300390,2030,2030,2030,2030,3
20241104,104000,1294300,2030,2030,2030,2030,0
20241104,103900,1294300,2030,2030,2030,2030,2
20241104,103800,1290240,2030,2030,2030,2030,1
20241104,103700,1288210,2030,2030,2030,2030,2
20241104,103600,1284150,2030,2030,2030,2030,0
20241104,103500,1284150,2030,2030,2030,2030,2
20241104,103400,1280090,2030,2030,2030,2030,3
20241104,103300,1274000,2030,2030,2030,2030,0
20241104,103200,1274000,2030,2030,2030,2030,2
20241104,103100,1269940,2030,2030,2030,2030,0
20241104,103000,1269940,2030,2030,2030,2030,3
20241104,102900,1263850,2030,2030,2030,2030,0
20241104,102800,1263850,2030,2030,2030,2030,2
20241104,102700,1259790,2030,2030,2030,2030,2
20241104,102600,1255730,2030,2030,2030,2030,1
20241104,102500,1253700,2030,2030,2030,2030,0
20241104,102400,1253700,2030,2030,2030,2030,2
20241104,102300,1249640,2030,2030,2030,2030,3
20241104,102200,1243550,2030,2030,2030,2030,0
20241104,102100,1243550,2030,2030,2030,2030,2
20241104,102000,1239490,2030,2030,2030,2030,0
20241104,101900,1239490,2030,2030,2030,2030,3
20241104,101800,1233400,2030,2030,2030,2030,0
20241104,101700,1233400,2030,2030,2030,2030,2
20241104,101600,1229340,2030,2030,2030,2030,1
20241104,101500,1227310,2030,2030,2030,2030,2
20241104,101400,1223250,2030,2030,2030,2030,1
20241104,101300,1221220,2030,2030,2030,2030,0
20241104,101200,1221220,2030,2030,2030,2030,4
20241104,101100,1213100,2030,2030,2030,2030,20
20241104,101000,1172500,2030,2030,2030,2030,2
20241104,100900,1168440,2030,2030,2030,2030,1
20241104,100800,1166410,2030,2030,2030,2030,2
20241104,100700,1162350,2030,2030,2030,2030,0
20241104,100600,1162350,2030,2030,2030,2030,1
20241104,100500,1160320,2030,2030,2030,2030,4
20241104,100400,1152200,2030,2030,2030,2030,0
20241104,100300,1152200,2030,2030,2030,2030,2
20241104,100200,1148140,2030,2030,2030,2030,0
20241104,100100,1148140,2030,2030,2030,2030,3
20241104,100000,1142050,2030,2030,2030,2030,0
20241104,095900,1142050,2030,2030,2030,2030,1
20241104,095800,1140020,2030,2030,2030,2030,2
20241104,095700,1135960,2030,2030,2030,2030,2
20241104,095600,1131900,2030,2030,2030,2030,2
20241104,095500,1127840,2030,2030,2030,2030,0
20241104,095400,1127840,2030,2030,2030,2030,3
20241104,095300,1121750,2030,2030,2030,2030,0
20241104,095200,1121750,2030,2030,2030,2030,1
20241104,095100,1119720,2030,2030,2030,2030,2
20241104,095000,1115660,2030,2030,2030,2030,2
20241104,094900,1111600,2030,2030,2030,2030,0
20241104,094800,1111600,2030,2030,2030,2030,2
20241104,094700,1107540,2030,2030,2030,2030,9
20241104,094600,1089270,2030,2030,2030,2030,0
20241104,094500,1089270,2030,2030,2030,2030,2
20241104,094400,1085210,2030,2030,2030,2030,0
20241104,094300,1085210,2030,2030,2030,2030,2
20241104,094200,1081150,2030,2030,2030,2030,0
20241104,094100,1081150,2030,2030,2030,2030,2
20241104,094000,1077090,2030,2030,2030,2030,3
20241104,093900,1071000,2030,2030,2030,2030,1
20241104,093800,1068970,2030,2030,2030,2030,2
20241104,093700,1064910,2030,2030,2030,2030,0
20241104,093600,1064910,2030,2020,2030,2020,482
20241104,093500,91250,2025,2025,2025,2025,20
20241104,093400,50750,2030,2030,2030,2030,2
20241104,093300,46690,2030,2030,2030,2030,0
20241104,093200,46690,2030,2030,2030,2030,3
20241104,093100,40600,2030,2030,2030,2030,0
20241104,093000,40600,2030,2030,2030,2030,2
20241104,092900,36540,2030,2030,2030,2030,3
20241104,092800,30450,2030,2030,2030,2030,0
20241104,092700,30450,2030,2030,2030,2030,2
20241104,092600,26390,2030,2030,2030,2030,0
20241104,092500,26390,2030,2030,2030,2030,3
20241104,092400,20300,2030,2030,2030,2030,0
20241104,092300,20300,2030,2030,2030,2030,2
20241104,092200,16240,2030,2030,2030,2030,1
20241104,092100,14210,2030,2030,2030,2030,2
20241104,092000,10150,2030,2030,2030,2030,1
20241104,091900,8120,2030,2030,2030,2030,0
20241104,091800,8120,2030,2030,2030,2030,4
20241104,091700,0,2035,2035,2035,2035,0
20241104,091600,0,2035,2035,2035,2035,0
20241104,091500,0,2035,2035,2035,2035,0
20241104,091400,0,2035,2035,2035,2035,0
20241104,091300,0,2035,2035,2035,2035,0
20241104,091200,0,2035,2035,2035,2035,0
20241104,091100,0,2035,2035,2035,2035,0
20241104,091000,0,2035,2035,2035,2035,0
20241104,090900,0,2035,2035,2035,2035,0
20241104,090800,0,2035,2035,2035,2035,0
20241104,090700,0,2035,2035,2035,2035,0
20241104,090600,0,2035,2035,2035,2035,0
20241104,090500,0,2035,2035,2035,2035,0
20241104,090400,0,2035,2035,2035,2035,0
20241104,090300,0,2035,2035,2035,2035,0
20241104,090200,0,2035,2035,2035,2035,0
20241104,090100,0,2035,2035,2035,2035,0
20241104,090000,0,2035,2035,2035,2035,0