KissMeData/232530/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,204500,1546650,4275,4200,4275,4200,275
20241115,204400,1546650,4275,4275,4275,4275,0
20241115,204300,1546650,4275,4275,4275,4275,0
20241115,204200,1546650,4275,4275,4275,4275,0
20241115,204100,1546650,4275,4275,4275,4275,0
20241115,204000,1546650,4275,4275,4275,4275,0
20241115,203900,1546650,4275,4275,4275,4275,0
20241115,203800,1546650,4275,4275,4275,4275,0
20241115,203700,1546650,4275,4275,4275,4275,0
20241115,203600,1546650,4275,4275,4275,4275,0
20241115,203500,1546650,4275,4275,4275,4275,0
20241115,203400,1546650,4275,4275,4275,4275,0
20241115,203300,1546650,4275,4275,4275,4275,0
20241115,203200,1546650,4275,4275,4275,4275,0
20241115,203100,1546650,4275,4275,4275,4275,0
20241115,203000,1546650,4275,4275,4275,4275,0
20241115,202900,1546650,4275,4275,4275,4275,0
20241115,202800,1546650,4275,4275,4275,4275,0
20241115,202700,1546650,4275,4275,4275,4275,0
20241115,202600,1546650,4275,4275,4275,4275,0
20241115,202500,1546650,4275,4275,4275,4275,0
20241115,202400,1546650,4275,4275,4275,4275,0
20241115,202300,1546650,4275,4275,4275,4275,0
20241115,202200,1546650,4275,4275,4275,4275,0
20241115,202100,1546650,4275,4275,4275,4275,0
20241115,202000,1546650,4275,4275,4275,4275,0
20241115,201900,1546650,4275,4275,4275,4275,0
20241115,201800,1546650,4275,4275,4275,4275,0
20241115,201700,1546650,4275,4275,4275,4275,0
20241115,201600,1546650,4275,4275,4275,4275,0
20241115,201500,1546650,4275,4200,4275,4200,275
20241115,201400,1546650,4275,4275,4275,4275,0
20241115,201300,1546650,4275,4275,4275,4275,0
20241115,201200,1546650,4275,4275,4275,4275,0
20241115,201100,1546650,4275,4275,4275,4275,0
20241115,201000,1546650,4275,4275,4275,4275,0
20241115,200900,1546650,4275,4275,4275,4275,0
20241115,200800,1546650,4275,4275,4275,4275,0
20241115,200700,1546650,4275,4275,4275,4275,0
20241115,200600,1546650,4275,4275,4275,4275,0
20241115,200500,1546650,4275,4275,4275,4275,0
20241115,200400,1546650,4275,4275,4275,4275,0
20241115,200300,1546650,4275,4275,4275,4275,0
20241115,200200,1546650,4275,4275,4275,4275,0
20241115,200100,1546650,4275,4275,4275,4275,0
20241115,200000,1546650,4275,4275,4275,4275,0
20241115,195900,1546650,4275,4275,4275,4275,0
20241115,195800,1546650,4275,4275,4275,4275,0
20241115,195700,1546650,4275,4275,4275,4275,0
20241115,195600,1546650,4275,4275,4275,4275,0
20241115,195500,1546650,4275,4275,4275,4275,0
20241115,195400,1546650,4275,4275,4275,4275,0
20241115,195300,1546650,4275,4275,4275,4275,0
20241115,195200,1546650,4275,4275,4275,4275,0
20241115,195100,1546650,4275,4275,4275,4275,0
20241115,195000,1546650,4275,4275,4275,4275,0
20241115,194900,1546650,4275,4275,4275,4275,0
20241115,194800,1546650,4275,4275,4275,4275,0
20241115,194700,1546650,4275,4275,4275,4275,0
20241115,194600,1546650,4275,4275,4275,4275,0
20241115,194500,1546650,4275,4200,4275,4200,275
20241115,194400,1546650,4275,4275,4275,4275,0
20241115,194300,1546650,4275,4275,4275,4275,0
20241115,194200,1546650,4275,4275,4275,4275,0
20241115,194100,1546650,4275,4275,4275,4275,0
20241115,194000,1546650,4275,4275,4275,4275,0
20241115,193900,1546650,4275,4275,4275,4275,0
20241115,193800,1546650,4275,4275,4275,4275,0
20241115,193700,1546650,4275,4275,4275,4275,0
20241115,193600,1546650,4275,4275,4275,4275,0
20241115,193500,1546650,4275,4275,4275,4275,0
20241115,193400,1546650,4275,4275,4275,4275,0
20241115,193300,1546650,4275,4275,4275,4275,0
20241115,193200,1546650,4275,4275,4275,4275,0
20241115,193100,1546650,4275,4275,4275,4275,0
20241115,193000,1546650,4275,4275,4275,4275,0
20241115,192900,1546650,4275,4275,4275,4275,0
20241115,192800,1546650,4275,4275,4275,4275,0
20241115,192700,1546650,4275,4275,4275,4275,0
20241115,192600,1546650,4275,4275,4275,4275,0
20241115,192500,1546650,4275,4275,4275,4275,0
20241115,192400,1546650,4275,4275,4275,4275,0
20241115,192300,1546650,4275,4275,4275,4275,0
20241115,192200,1546650,4275,4275,4275,4275,0
20241115,192100,1546650,4275,4275,4275,4275,0
20241115,192000,1546650,4275,4275,4275,4275,0
20241115,191900,1546650,4275,4275,4275,4275,0
20241115,191800,1546650,4275,4275,4275,4275,0
20241115,191700,1546650,4275,4275,4275,4275,0
20241115,191600,1546650,4275,4275,4275,4275,0
20241115,191500,1546650,4275,4200,4275,4200,275
20241115,191400,1546650,4275,4275,4275,4275,0
20241115,191300,1546650,4275,4275,4275,4275,0
20241115,191200,1546650,4275,4275,4275,4275,0
20241115,191100,1546650,4275,4275,4275,4275,0
20241115,191000,1546650,4275,4275,4275,4275,0
20241115,190900,1546650,4275,4275,4275,4275,0
20241115,190800,1546650,4275,4275,4275,4275,0
20241115,190700,1546650,4275,4275,4275,4275,0
20241115,190600,1546650,4275,4275,4275,4275,0
20241115,190500,1546650,4275,4275,4275,4275,0
20241115,190400,1546650,4275,4275,4275,4275,0
20241115,190300,1546650,4275,4275,4275,4275,0
20241115,190200,1546650,4275,4275,4275,4275,0
20241115,190100,1546650,4275,4275,4275,4275,0
20241115,190000,1546650,4275,4275,4275,4275,0
20241115,185900,1546650,4275,4275,4275,4275,0
20241115,185800,1546650,4275,4275,4275,4275,0
20241115,185700,1546650,4275,4275,4275,4275,0
20241115,185600,1546650,4275,4275,4275,4275,0
20241115,185500,1546650,4275,4275,4275,4275,0
20241115,185400,1546650,4275,4275,4275,4275,0
20241115,185300,1546650,4275,4275,4275,4275,0
20241115,185200,1546650,4275,4275,4275,4275,0
20241115,185100,1546650,4275,4275,4275,4275,0
20241115,185000,1546650,4275,4275,4275,4275,0
20241115,184900,1546650,4275,4275,4275,4275,0
20241115,184800,1546650,4275,4275,4275,4275,0
20241115,184700,1546650,4275,4275,4275,4275,0
20241115,184600,1546650,4275,4275,4275,4275,0
20241115,184500,1546650,4275,4200,4275,4200,275
20241115,184400,1546650,4275,4275,4275,4275,0
20241115,184300,1546650,4275,4275,4275,4275,0
20241115,184200,1546650,4275,4275,4275,4275,0
20241115,184100,1546650,4275,4275,4275,4275,0
20241115,184000,1546650,4275,4275,4275,4275,0
20241115,183900,1546650,4275,4275,4275,4275,0
20241115,183800,1546650,4275,4275,4275,4275,0
20241115,183700,1546650,4275,4275,4275,4275,0
20241115,183600,1546650,4275,4275,4275,4275,0
20241115,183500,1546650,4275,4275,4275,4275,0
20241115,183400,1546650,4275,4275,4275,4275,0
20241115,183300,1546650,4275,4275,4275,4275,0
20241115,183200,1546650,4275,4275,4275,4275,0
20241115,183100,1546650,4275,4275,4275,4275,0
20241115,183000,1546650,4275,4275,4275,4275,0
20241115,182900,1546650,4275,4275,4275,4275,0
20241115,182800,1546650,4275,4275,4275,4275,0
20241115,182700,1546650,4275,4275,4275,4275,0
20241115,182600,1546650,4275,4275,4275,4275,0
20241115,182500,1546650,4275,4275,4275,4275,0
20241115,182400,1546650,4275,4275,4275,4275,0
20241115,182300,1546650,4275,4275,4275,4275,0
20241115,182200,1546650,4275,4275,4275,4275,0
20241115,182100,1546650,4275,4275,4275,4275,0
20241115,182000,1546650,4275,4275,4275,4275,0
20241115,181900,1546650,4275,4275,4275,4275,0
20241115,181800,1546650,4275,4275,4275,4275,0
20241115,181700,1546650,4275,4275,4275,4275,0
20241115,181600,1546650,4275,4275,4275,4275,0
20241115,181500,1546650,4275,4200,4275,4200,275
20241115,181400,1546650,4275,4275,4275,4275,0
20241115,181300,1546650,4275,4275,4275,4275,0
20241115,181200,1546650,4275,4275,4275,4275,0
20241115,181100,1546650,4275,4275,4275,4275,0
20241115,181000,1546650,4275,4275,4275,4275,0
20241115,180900,1546650,4275,4275,4275,4275,0
20241115,180800,1546650,4275,4275,4275,4275,0
20241115,180700,1546650,4275,4275,4275,4275,0
20241115,180600,1546650,4275,4275,4275,4275,0
20241115,180500,1546650,4275,4275,4275,4275,0
20241115,180400,1546650,4275,4275,4275,4275,0
20241115,180300,1546650,4275,4275,4275,4275,0
20241115,180200,1546650,4275,4275,4275,4275,0
20241115,180100,1546650,4275,4275,4275,4275,0
20241115,180000,1546650,4275,4275,4275,4275,0
20241115,175900,1546650,4275,4275,4275,4275,0
20241115,175800,1546650,4275,4275,4275,4275,0
20241115,175700,1546650,4275,4275,4275,4275,0
20241115,175600,1546650,4275,4275,4275,4275,0
20241115,175500,1546650,4275,4275,4275,4275,0
20241115,175400,1546650,4275,4275,4275,4275,0
20241115,175300,1546650,4275,4275,4275,4275,0
20241115,175200,1546650,4275,4275,4275,4275,0
20241115,175100,1546650,4275,4275,4275,4275,0
20241115,175000,1546650,4275,4275,4275,4275,0
20241115,174900,1546650,4275,4275,4275,4275,0
20241115,174800,1546650,4275,4275,4275,4275,0
20241115,174700,1546650,4275,4275,4275,4275,0
20241115,174600,1546650,4275,4275,4275,4275,0
20241115,174500,1546650,4275,4200,4275,4200,275
20241115,174400,1546650,4275,4275,4275,4275,0
20241115,174300,1546650,4275,4275,4275,4275,0
20241115,174200,1546650,4275,4275,4275,4275,0
20241115,174100,1546650,4275,4275,4275,4275,0
20241115,174000,1546650,4275,4275,4275,4275,0
20241115,173900,1546650,4275,4275,4275,4275,0
20241115,173800,1546650,4275,4275,4275,4275,0
20241115,173700,1546650,4275,4275,4275,4275,0
20241115,173600,1546650,4275,4275,4275,4275,0
20241115,173500,1546650,4275,4275,4275,4275,0
20241115,173400,1546650,4275,4275,4275,4275,0
20241115,173300,1546650,4275,4275,4275,4275,0
20241115,173200,1546650,4275,4275,4275,4275,0
20241115,173100,1546650,4275,4275,4275,4275,0
20241115,173000,1546650,4275,4275,4275,4275,0
20241115,172900,1546650,4275,4275,4275,4275,0
20241115,172800,1546650,4275,4275,4275,4275,0
20241115,172700,1546650,4275,4275,4275,4275,0
20241115,172600,1546650,4275,4275,4275,4275,0
20241115,172500,1546650,4275,4275,4275,4275,0
20241115,172400,1546650,4275,4275,4275,4275,0
20241115,172300,1546650,4275,4275,4275,4275,0
20241115,172200,1546650,4275,4275,4275,4275,0
20241115,172100,1546650,4275,4275,4275,4275,0
20241115,172000,1546650,4275,4275,4275,4275,0
20241115,171900,1546650,4275,4275,4275,4275,0
20241115,171800,1546650,4275,4275,4275,4275,0
20241115,171700,1546650,4275,4275,4275,4275,0
20241115,171600,1546650,4275,4275,4275,4275,0
20241115,171500,1546650,4275,4200,4275,4200,275
20241115,171400,1546650,4275,4275,4275,4275,0
20241115,171300,1546650,4275,4275,4275,4275,0
20241115,171200,1546650,4275,4275,4275,4275,0
20241115,171100,1546650,4275,4275,4275,4275,0
20241115,171000,1546650,4275,4275,4275,4275,0
20241115,170900,1546650,4275,4275,4275,4275,0
20241115,170800,1546650,4275,4275,4275,4275,0
20241115,170700,1546650,4275,4275,4275,4275,0
20241115,170600,1546650,4275,4275,4275,4275,0
20241115,170500,1546650,4275,4275,4275,4275,0
20241115,170400,1546650,4275,4275,4275,4275,0
20241115,170300,1546650,4275,4275,4275,4275,0
20241115,170200,1546650,4275,4275,4275,4275,0
20241115,170100,1546650,4275,4275,4275,4275,0
20241115,170000,1546650,4275,4275,4275,4275,0
20241115,165900,1546650,4275,4275,4275,4275,0
20241115,165800,1546650,4275,4275,4275,4275,0
20241115,165700,1546650,4275,4275,4275,4275,0
20241115,165600,1546650,4275,4275,4275,4275,0
20241115,165500,1546650,4275,4275,4275,4275,0
20241115,165400,1546650,4275,4275,4275,4275,0
20241115,165300,1546650,4275,4275,4275,4275,0
20241115,165200,1546650,4275,4275,4275,4275,0
20241115,165100,1546650,4275,4275,4275,4275,0
20241115,165000,1546650,4275,4275,4275,4275,0
20241115,164900,1546650,4275,4275,4275,4275,0
20241115,164800,1546650,4275,4275,4275,4275,0
20241115,164700,1546650,4275,4275,4275,4275,0
20241115,164600,1546650,4275,4275,4275,4275,0
20241115,164500,1546650,4275,4200,4275,4200,275
20241115,164400,1546650,4275,4275,4275,4275,0
20241115,164300,1546650,4275,4275,4275,4275,0
20241115,164200,1546650,4275,4275,4275,4275,0
20241115,164100,1546650,4275,4275,4275,4275,0
20241115,164000,1546650,4275,4275,4275,4275,0
20241115,163900,1546650,4275,4275,4275,4275,0
20241115,163800,1546650,4275,4275,4275,4275,0
20241115,163700,1546650,4275,4275,4275,4275,0
20241115,163600,1546650,4275,4275,4275,4275,0
20241115,163500,1546650,4275,4275,4275,4275,0
20241115,163400,1546650,4275,4275,4275,4275,0
20241115,163300,1546650,4275,4275,4275,4275,0
20241115,163200,1546650,4275,4275,4275,4275,0
20241115,163100,1546650,4275,4275,4275,4275,0
20241115,163000,1546650,4275,4275,4275,4275,0
20241115,162900,1546650,4275,4275,4275,4275,0
20241115,162800,1546650,4275,4275,4275,4275,0
20241115,162700,1546650,4275,4275,4275,4275,0
20241115,162600,1546650,4275,4275,4275,4275,0
20241115,162500,1546650,4275,4275,4275,4275,0
20241115,162400,1546650,4275,4275,4275,4275,0
20241115,162300,1546650,4275,4275,4275,4275,0
20241115,162200,1546650,4275,4275,4275,4275,0
20241115,162100,1546650,4275,4275,4275,4275,0
20241115,162000,1546650,4275,4275,4275,4275,0
20241115,161900,1546650,4275,4275,4275,4275,0
20241115,161800,1546650,4275,4275,4275,4275,0
20241115,161700,1546650,4275,4275,4275,4275,0
20241115,161600,1546650,4275,4275,4275,4275,0
20241115,161500,1546650,4275,4200,4275,4200,275
20241115,161400,1546650,4275,4275,4275,4275,0
20241115,161300,1546650,4275,4275,4275,4275,0
20241115,161200,1546650,4275,4275,4275,4275,0
20241115,161100,1546650,4275,4275,4275,4275,0
20241115,161000,1546650,4275,4275,4275,4275,0
20241115,160900,1546650,4275,4275,4275,4275,0
20241115,160800,1546650,4275,4275,4275,4275,0
20241115,160700,1546650,4275,4275,4275,4275,0
20241115,160600,1546650,4275,4275,4275,4275,0
20241115,160500,1546650,4275,4275,4275,4275,0
20241115,160400,1546650,4275,4275,4275,4275,0
20241115,160300,1546650,4275,4275,4275,4275,0
20241115,160200,1546650,4275,4275,4275,4275,0
20241115,160100,1546650,4275,4275,4275,4275,0
20241115,160000,1546650,4275,4275,4275,4275,0
20241115,155900,1546650,4275,4275,4275,4275,0
20241115,155800,1546650,4275,4275,4275,4275,0
20241115,155700,1546650,4275,4275,4275,4275,0
20241115,155600,1546650,4275,4275,4275,4275,0
20241115,155500,1546650,4275,4275,4275,4275,0
20241115,155400,1546650,4275,4275,4275,4275,0
20241115,155300,1546650,4275,4275,4275,4275,0
20241115,155200,1546650,4275,4275,4275,4275,0
20241115,155100,1546650,4275,4275,4275,4275,0
20241115,155000,1546650,4275,4275,4275,4275,0
20241115,154900,1546650,4275,4275,4275,4275,0
20241115,154800,1546650,4275,4275,4275,4275,0
20241115,154700,1546650,4275,4275,4275,4275,0
20241115,154600,1546650,4275,4275,4275,4275,0
20241115,154500,1546650,4275,4200,4275,4200,275
20241115,154400,1546650,4275,4275,4275,4275,0
20241115,154300,1546650,4275,4275,4275,4275,0
20241115,154200,1546650,4275,4275,4275,4275,0
20241115,154100,1546650,4275,4275,4275,4275,0
20241115,154000,1546650,4275,4275,4275,4275,0
20241115,153900,1546650,4275,4275,4275,4275,0
20241115,153800,1546650,4275,4275,4275,4275,0
20241115,153700,1546650,4275,4275,4275,4275,0
20241115,153600,1546650,4275,4275,4275,4275,0
20241115,153500,1546650,4275,4275,4275,4275,0
20241115,153400,1546650,4275,4275,4275,4275,0
20241115,153300,1546650,4275,4275,4275,4275,0
20241115,153200,1546650,4275,4275,4275,4275,0
20241115,153100,1546650,4275,4275,4275,4275,0
20241115,153000,1546650,4275,4275,4275,4275,0
20241115,152900,1546650,4275,4275,4275,4275,0
20241115,152800,1546650,4275,4275,4275,4275,0
20241115,152700,1546650,4275,4275,4275,4275,0
20241115,152600,1546650,4275,4275,4275,4275,0
20241115,152500,1546650,4275,4275,4275,4275,0
20241115,152400,1546650,4275,4275,4275,4275,0
20241115,152300,1546650,4275,4275,4275,4275,0
20241115,152200,1546650,4275,4275,4275,4275,0
20241115,152100,1546650,4275,4275,4275,4275,0
20241115,152000,1546650,4275,4275,4275,4275,0
20241115,151900,1546650,4275,4275,4275,4275,0
20241115,151800,1546650,4275,4275,4275,4275,0
20241115,151700,1546650,4275,4275,4275,4275,0
20241115,151600,1546650,4275,4275,4275,4275,0
20241115,151500,1546650,4275,4275,4275,4275,0
20241115,151400,1546650,4275,4275,4275,4275,0
20241115,151300,1546650,4275,4275,4275,4275,0
20241115,151200,1546650,4275,4275,4275,4275,0
20241115,151100,1546650,4275,4275,4275,4275,0
20241115,151000,1546650,4275,4275,4275,4275,0
20241115,150900,1546650,4275,4275,4275,4275,0
20241115,150800,1546650,4275,4275,4275,4275,0
20241115,150700,1546650,4275,4275,4275,4275,0
20241115,150600,1546650,4275,4275,4275,4275,0
20241115,150500,1546650,4275,4275,4275,4275,0
20241115,150400,1546650,4275,4275,4275,4275,0
20241115,150300,1546650,4275,4275,4275,4275,0
20241115,150200,1546650,4275,4275,4275,4275,0
20241115,150100,1546650,4275,4275,4275,4275,0
20241115,150000,1546650,4275,4275,4275,4275,0
20241115,145900,1546650,4275,4275,4275,4275,0
20241115,145800,1546650,4275,4275,4275,4275,0
20241115,145700,1546650,4275,4275,4275,4275,0
20241115,145600,1546650,4275,4275,4275,4275,0
20241115,145500,1546650,4275,4275,4275,4275,0
20241115,145400,1546650,4275,4275,4275,4275,0
20241115,145300,1546650,4275,4275,4275,4275,0
20241115,145200,1546650,4275,4275,4275,4275,0
20241115,145100,1546650,4275,4275,4275,4275,0
20241115,145000,1546650,4275,4275,4275,4275,0
20241115,144900,1546650,4275,4275,4275,4275,0
20241115,144800,1546650,4275,4275,4275,4275,0
20241115,144700,1546650,4275,4275,4275,4275,0
20241115,144600,1546650,4275,4275,4275,4275,0
20241115,144500,1546650,4275,4275,4275,4275,0
20241115,144400,1546650,4275,4275,4275,4275,0
20241115,144300,1546650,4275,4275,4275,4275,0
20241115,144200,1546650,4275,4275,4275,4275,0
20241115,144100,1546650,4275,4275,4275,4275,0
20241115,144000,1546650,4275,4275,4275,4275,0
20241115,143900,1546650,4275,4275,4275,4275,0
20241115,143800,1546650,4275,4275,4275,4275,0
20241115,143700,1546650,4275,4275,4275,4275,0
20241115,143600,1546650,4275,4275,4275,4275,0
20241115,143500,1546650,4275,4275,4275,4275,0
20241115,143400,1546650,4275,4275,4275,4275,0
20241115,143300,1546650,4275,4275,4275,4275,0
20241115,143200,1546650,4275,4275,4275,4275,0
20241115,143100,1546650,4275,4275,4275,4275,0
20241115,143000,1546650,4275,4275,4275,4275,0
20241115,142900,1546650,4275,4275,4275,4275,0
20241115,142800,1546650,4275,4275,4275,4275,0
20241115,142700,1546650,4275,4275,4275,4275,0
20241115,142600,1546650,4275,4275,4275,4275,0
20241115,142500,1546650,4275,4275,4275,4275,0
20241115,142400,1546650,4275,4275,4275,4275,0
20241115,142300,1546650,4275,4275,4275,4275,0
20241115,142200,1546650,4275,4275,4275,4275,0
20241115,142100,1546650,4275,4275,4275,4275,0
20241115,142000,1546650,4275,4275,4275,4275,0
20241115,141900,1546650,4275,4275,4275,4275,0
20241115,141800,1546650,4275,4275,4275,4275,0
20241115,141700,1546650,4275,4275,4275,4275,0
20241115,141600,1546650,4275,4275,4275,4275,0
20241115,141500,1546650,4275,4275,4275,4275,0
20241115,141400,1546650,4275,4275,4275,4275,0
20241115,141300,1546650,4275,4275,4275,4275,0
20241115,141200,1546650,4275,4275,4275,4275,0
20241115,141100,1546650,4275,4275,4275,4275,0
20241115,141000,1546650,4275,4275,4275,4275,0
20241115,140900,1546650,4275,4275,4275,4275,0
20241115,140800,1546650,4275,4275,4275,4275,0
20241115,140700,1546650,4275,4275,4275,4275,0
20241115,140600,1546650,4275,4275,4275,4275,0
20241115,140500,1546650,4275,4275,4275,4275,0
20241115,140400,1546650,4275,4275,4275,4275,0
20241115,140300,1546650,4275,4275,4275,4275,0
20241115,140200,1546650,4275,4275,4275,4275,0
20241115,140100,1546650,4275,4275,4275,4275,0
20241115,140000,1546650,4275,4275,4275,4275,0
20241115,135900,1546650,4275,4275,4275,4275,0
20241115,135800,1546650,4275,4200,4275,4200,275
20241115,135700,390075,4200,4200,4200,4200,0
20241115,135600,390075,4200,4200,4200,4200,10
20241115,135500,348075,4200,4200,4200,4200,0
20241115,135400,348075,4200,4200,4200,4200,0
20241115,135300,348075,4200,4200,4200,4200,0
20241115,135200,348075,4200,4200,4200,4200,0
20241115,135100,348075,4200,4200,4200,4200,0
20241115,135000,348075,4200,4200,4200,4200,0
20241115,134900,348075,4200,4200,4200,4200,0
20241115,134800,348075,4200,4200,4200,4200,0
20241115,134700,348075,4200,4200,4200,4200,0
20241115,134600,348075,4200,4200,4200,4200,0
20241115,134500,348075,4200,4200,4200,4200,0
20241115,134400,348075,4200,4200,4200,4200,0
20241115,134300,348075,4200,4200,4200,4200,0
20241115,134200,348075,4200,4200,4200,4200,0
20241115,134100,348075,4200,4200,4200,4200,0
20241115,134000,348075,4200,4200,4200,4200,0
20241115,133900,348075,4200,4200,4200,4200,0
20241115,133800,348075,4200,4200,4200,4200,0
20241115,133700,348075,4200,4200,4200,4200,0
20241115,133600,348075,4200,4200,4200,4200,0
20241115,133500,348075,4200,4200,4200,4200,0
20241115,133400,348075,4200,4200,4200,4200,0
20241115,133300,348075,4200,4200,4200,4200,0
20241115,133200,348075,4200,4200,4200,4200,0
20241115,133100,348075,4200,4200,4200,4200,0
20241115,133000,348075,4200,4200,4200,4200,0
20241115,132900,348075,4200,4200,4200,4200,0
20241115,132800,348075,4200,4200,4200,4200,0
20241115,132700,348075,4200,4200,4200,4200,0
20241115,132600,348075,4200,4200,4200,4200,0
20241115,132500,348075,4200,4200,4200,4200,0
20241115,132400,348075,4200,4200,4200,4200,0
20241115,132300,348075,4200,4200,4200,4200,0
20241115,132200,348075,4200,4200,4200,4200,0
20241115,132100,348075,4200,4200,4200,4200,0
20241115,132000,348075,4200,4200,4200,4200,0
20241115,131900,348075,4200,4200,4200,4200,0
20241115,131800,348075,4200,4200,4200,4200,0
20241115,131700,348075,4200,4200,4200,4200,0
20241115,131600,348075,4200,4200,4200,4200,0
20241115,131500,348075,4200,4200,4200,4200,0
20241115,131400,348075,4200,4200,4200,4200,36
20241115,131300,196875,4275,4275,4275,4275,0
20241115,131200,196875,4275,4275,4275,4275,0
20241115,131100,196875,4275,4275,4275,4275,0
20241115,131000,196875,4275,4275,4275,4275,0
20241115,130900,196875,4275,4275,4275,4275,0
20241115,130800,196875,4275,4275,4275,4275,0
20241115,130700,196875,4275,4275,4275,4275,0
20241115,130600,196875,4275,4275,4275,4275,0
20241115,130500,196875,4275,4275,4275,4275,0
20241115,130400,196875,4275,4275,4275,4275,0
20241115,130300,196875,4275,4275,4275,4275,0
20241115,130200,196875,4275,4275,4275,4275,0
20241115,130100,196875,4275,4275,4275,4275,0
20241115,130000,196875,4275,4275,4275,4275,0
20241115,125900,196875,4275,4275,4275,4275,0
20241115,125800,196875,4275,4275,4275,4275,0
20241115,125700,196875,4275,4275,4275,4275,0
20241115,125600,196875,4275,4275,4275,4275,0
20241115,125500,196875,4275,4275,4275,4275,0
20241115,125400,196875,4275,4275,4275,4275,0
20241115,125300,196875,4275,4275,4275,4275,0
20241115,125200,196875,4275,4275,4275,4275,0
20241115,125100,196875,4275,4275,4275,4275,0
20241115,125000,196875,4275,4275,4275,4275,0
20241115,124900,196875,4275,4275,4275,4275,0
20241115,124800,196875,4275,4275,4275,4275,0
20241115,124700,196875,4275,4275,4275,4275,0
20241115,124600,196875,4275,4275,4275,4275,0
20241115,124500,196875,4275,4275,4275,4275,0
20241115,124400,196875,4275,4275,4275,4275,0
20241115,124300,196875,4275,4275,4275,4275,0
20241115,124200,196875,4275,4275,4275,4275,0
20241115,124100,196875,4275,4275,4275,4275,0
20241115,124000,196875,4275,4275,4275,4275,35
20241115,123900,47250,4285,4285,4285,4285,0
20241115,123800,47250,4285,4285,4285,4285,0
20241115,123700,47250,4285,4285,4285,4285,0
20241115,123600,47250,4285,4285,4285,4285,0
20241115,123500,47250,4285,4285,4285,4285,0
20241115,123400,47250,4285,4285,4285,4285,0
20241115,123300,47250,4285,4285,4285,4285,0
20241115,123200,47250,4285,4285,4285,4285,0
20241115,123100,47250,4285,4285,4285,4285,0
20241115,123000,47250,4285,4285,4285,4285,0
20241115,122900,47250,4285,4285,4285,4285,0
20241115,122800,47250,4285,4285,4285,4285,0
20241115,122700,47250,4285,4285,4285,4285,0
20241115,122600,47250,4285,4285,4285,4285,0
20241115,122500,47250,4285,4285,4285,4285,0
20241115,122400,47250,4285,4285,4285,4285,0
20241115,122300,47250,4285,4285,4285,4285,0
20241115,122200,47250,4285,4285,4285,4285,0
20241115,122100,47250,4285,4285,4285,4285,0
20241115,122000,47250,4285,4285,4285,4285,0
20241115,121900,47250,4285,4285,4285,4285,0
20241115,121800,47250,4285,4285,4285,4285,0
20241115,121700,47250,4285,4285,4285,4285,0
20241115,121600,47250,4285,4285,4285,4285,0
20241115,121500,47250,4285,4285,4285,4285,0
20241115,121400,47250,4285,4285,4285,4285,0
20241115,121300,47250,4285,4285,4285,4285,0
20241115,121200,47250,4285,4285,4285,4285,0
20241115,121100,47250,4285,4285,4285,4285,0
20241115,121000,47250,4285,4285,4285,4285,0
20241115,120900,47250,4285,4285,4285,4285,0
20241115,120800,47250,4285,4285,4285,4285,0
20241115,120700,47250,4285,4285,4285,4285,0
20241115,120600,47250,4285,4285,4285,4285,0
20241115,120500,47250,4285,4285,4285,4285,0
20241115,120400,47250,4285,4285,4285,4285,0
20241115,120300,47250,4285,4285,4285,4285,0
20241115,120200,47250,4285,4285,4285,4285,0
20241115,120100,47250,4285,4285,4285,4285,0
20241115,120000,47250,4285,4285,4285,4285,0
20241115,115900,47250,4285,4285,4285,4285,0
20241115,115800,47250,4285,4285,4285,4285,0
20241115,115700,47250,4285,4285,4285,4285,0
20241115,115600,47250,4285,4285,4285,4285,0
20241115,115500,47250,4285,4285,4285,4285,0
20241115,115400,47250,4285,4285,4285,4285,0
20241115,115300,47250,4285,4285,4285,4285,0
20241115,115200,47250,4285,4285,4285,4285,0
20241115,115100,47250,4285,4285,4285,4285,0
20241115,115000,47250,4285,4285,4285,4285,0
20241115,114900,47250,4285,4285,4285,4285,0
20241115,114800,47250,4285,4285,4285,4285,0
20241115,114700,47250,4285,4285,4285,4285,0
20241115,114600,47250,4285,4285,4285,4285,0
20241115,114500,47250,4285,4285,4285,4285,0
20241115,114400,47250,4285,4285,4285,4285,0
20241115,114300,47250,4285,4285,4285,4285,0
20241115,114200,47250,4285,4285,4285,4285,0
20241115,114100,47250,4285,4285,4285,4285,0
20241115,114000,47250,4285,4285,4285,4285,0
20241115,113900,47250,4285,4285,4285,4285,0
20241115,113800,47250,4285,4285,4285,4285,0
20241115,113700,47250,4285,4285,4285,4285,0
20241115,113600,47250,4285,4285,4285,4285,0
20241115,113500,47250,4285,4285,4285,4285,0
20241115,113400,47250,4285,4285,4285,4285,0
20241115,113300,47250,4285,4285,4285,4285,0
20241115,113200,47250,4285,4285,4285,4285,0
20241115,113100,47250,4285,4285,4285,4285,0
20241115,113000,47250,4285,4285,4285,4285,0
20241115,112900,47250,4285,4285,4285,4285,0
20241115,112800,47250,4285,4285,4285,4285,0
20241115,112700,47250,4285,4285,4285,4285,0
20241115,112600,47250,4285,4285,4285,4285,0
20241115,112500,47250,4285,4285,4285,4285,0
20241115,112400,47250,4285,4285,4285,4285,0
20241115,112300,47250,4285,4285,4285,4285,0
20241115,112200,47250,4285,4285,4285,4285,0
20241115,112100,47250,4285,4285,4285,4285,0
20241115,112000,47250,4285,4285,4285,4285,0
20241115,111900,47250,4285,4285,4285,4285,0
20241115,111800,47250,4285,4285,4285,4285,0
20241115,111700,47250,4285,4285,4285,4285,0
20241115,111600,47250,4285,4285,4285,4285,0
20241115,111500,47250,4285,4285,4285,4285,0
20241115,111400,47250,4285,4285,4285,4285,0
20241115,111300,47250,4285,4285,4285,4285,0
20241115,111200,47250,4285,4285,4285,4285,0
20241115,111100,47250,4285,4285,4285,4285,0
20241115,111000,47250,4285,4285,4285,4285,0
20241115,110900,47250,4285,4285,4285,4285,0
20241115,110800,47250,4285,4285,4285,4285,0
20241115,110700,47250,4285,4285,4285,4285,0
20241115,110600,47250,4285,4285,4285,4285,0
20241115,110500,47250,4285,4285,4285,4285,0
20241115,110400,47250,4285,4285,4285,4285,0
20241115,110300,47250,4285,4285,4285,4285,0
20241115,110200,47250,4285,4285,4285,4285,0
20241115,110100,47250,4285,4285,4285,4285,0
20241115,110000,47250,4285,4285,4285,4285,0
20241115,105900,47250,4285,4285,4285,4285,0
20241115,105800,47250,4285,4285,4285,4285,0
20241115,105700,47250,4285,4285,4285,4285,0
20241115,105600,47250,4285,4285,4285,4285,0
20241115,105500,47250,4285,4285,4285,4285,0
20241115,105400,47250,4285,4285,4285,4285,0
20241115,105300,47250,4285,4285,4285,4285,0
20241115,105200,47250,4285,4285,4285,4285,0
20241115,105100,47250,4285,4285,4285,4285,0
20241115,105000,47250,4285,4285,4285,4285,0
20241115,104900,47250,4285,4285,4285,4285,0
20241115,104800,47250,4285,4285,4285,4285,0
20241115,104700,47250,4285,4285,4285,4285,0
20241115,104600,47250,4285,4285,4285,4285,0
20241115,104500,47250,4285,4285,4285,4285,0
20241115,104400,47250,4285,4285,4285,4285,0
20241115,104300,47250,4285,4285,4285,4285,0
20241115,104200,47250,4285,4285,4285,4285,0
20241115,104100,47250,4285,4285,4285,4285,0
20241115,104000,47250,4285,4285,4285,4285,0
20241115,103900,47250,4285,4285,4285,4285,0
20241115,103800,47250,4285,4285,4285,4285,0
20241115,103700,47250,4285,4285,4285,4285,0
20241115,103600,47250,4285,4285,4285,4285,0
20241115,103500,47250,4285,4285,4285,4285,0
20241115,103400,47250,4285,4285,4285,4285,0
20241115,103300,47250,4285,4285,4285,4285,0
20241115,103200,47250,4285,4285,4285,4285,0
20241115,103100,47250,4285,4285,4285,4285,0
20241115,103000,47250,4285,4285,4285,4285,0
20241115,102900,47250,4285,4285,4285,4285,0
20241115,102800,47250,4285,4285,4285,4285,0
20241115,102700,47250,4285,4285,4285,4285,0
20241115,102600,47250,4285,4285,4285,4285,0
20241115,102500,47250,4285,4285,4285,4285,0
20241115,102400,47250,4285,4285,4285,4285,0
20241115,102300,47250,4285,4285,4285,4285,0
20241115,102200,47250,4285,4285,4285,4285,0
20241115,102100,47250,4285,4285,4285,4285,0
20241115,102000,47250,4285,4285,4285,4285,0
20241115,101900,47250,4285,4285,4285,4285,0
20241115,101800,47250,4285,4285,4285,4285,0
20241115,101700,47250,4285,4285,4285,4285,0
20241115,101600,47250,4285,4285,4285,4285,0
20241115,101500,47250,4285,4285,4285,4285,0
20241115,101400,47250,4285,4285,4285,4285,0
20241115,101300,47250,4285,4285,4285,4285,0
20241115,101200,47250,4285,4285,4285,4285,0
20241115,101100,47250,4285,4285,4285,4285,0
20241115,101000,47250,4285,4285,4285,4285,0
20241115,100900,47250,4285,4285,4285,4285,0
20241115,100800,47250,4285,4285,4285,4285,0
20241115,100700,47250,4285,4285,4285,4285,0
20241115,100600,47250,4285,4285,4285,4285,0
20241115,100500,47250,4285,4285,4285,4285,0
20241115,100400,47250,4285,4285,4285,4285,0
20241115,100300,47250,4285,4285,4285,4285,0
20241115,100200,47250,4285,4285,4285,4285,0
20241115,100100,47250,4285,4285,4285,4285,0
20241115,100000,47250,4285,4285,4285,4285,0
20241115,095900,47250,4285,4285,4285,4285,0
20241115,095800,47250,4285,4285,4285,4285,0
20241115,095700,47250,4285,4285,4285,4285,0
20241115,095600,47250,4285,4285,4285,4285,0
20241115,095500,47250,4285,4285,4285,4285,0
20241115,095400,47250,4285,4285,4285,4285,0
20241115,095300,47250,4285,4285,4285,4285,0
20241115,095200,47250,4285,4285,4285,4285,0
20241115,095100,47250,4285,4285,4285,4285,0
20241115,095000,47250,4285,4285,4285,4285,0
20241115,094900,47250,4285,4285,4285,4285,0
20241115,094800,47250,4285,4285,4285,4285,0
20241115,094700,47250,4285,4285,4285,4285,0
20241115,094600,47250,4285,4285,4285,4285,0
20241115,094500,47250,4285,4285,4285,4285,0
20241115,094400,47250,4285,4285,4285,4285,0
20241115,094300,47250,4285,4285,4285,4285,0
20241115,094200,47250,4285,4285,4285,4285,0
20241115,094100,47250,4285,4285,4285,4285,0
20241115,094000,47250,4285,4285,4285,4285,0
20241115,093900,47250,4285,4285,4285,4285,0
20241115,093800,47250,4285,4285,4285,4285,0
20241115,093700,47250,4285,4285,4285,4285,0
20241115,093600,47250,4285,4285,4285,4285,0
20241115,093500,47250,4285,4285,4285,4285,0
20241115,093400,47250,4285,4285,4285,4285,0
20241115,093300,47250,4285,4285,4285,4285,0
20241115,093200,47250,4285,4285,4285,4285,0
20241115,093100,47250,4285,4285,4285,4285,0
20241115,093000,47250,4285,4285,4285,4285,0
20241115,092900,47250,4285,4285,4285,4285,0
20241115,092800,47250,4285,4285,4285,4285,0
20241115,092700,47250,4285,4285,4285,4285,0
20241115,092600,47250,4285,4285,4285,4285,0
20241115,092500,47250,4285,4285,4285,4285,0
20241115,092400,47250,4285,4285,4285,4285,0
20241115,092300,47250,4285,4285,4285,4285,10
20241115,092200,4400,4400,4400,4400,4400,0
20241115,092100,4400,4400,4400,4400,4400,0
20241115,092000,4400,4400,4400,4400,4400,0
20241115,091900,4400,4400,4400,4400,4400,0
20241115,091800,4400,4400,4400,4400,4400,0
20241115,091700,4400,4400,4400,4400,4400,0
20241115,091600,4400,4400,4400,4400,4400,0
20241115,091500,4400,4400,4400,4400,4400,0
20241115,091400,4400,4400,4400,4400,4400,0
20241115,091300,4400,4400,4400,4400,4400,0
20241115,091200,4400,4400,4400,4400,4400,0
20241115,091100,4400,4400,4400,4400,4400,0
20241115,091000,4400,4400,4400,4400,4400,0
20241115,090900,4400,4400,4400,4400,4400,0
20241115,090800,4400,4400,4400,4400,4400,0
20241115,090700,4400,4400,4400,4400,4400,0
20241115,090600,4400,4400,4400,4400,4400,0
20241115,090500,4400,4400,4400,4400,4400,0
20241115,090400,4400,4400,4400,4400,4400,0
20241115,090300,4400,4400,4400,4400,4400,0
20241115,090200,4400,4400,4400,4400,4400,0
20241115,090100,4400,4400,4400,4400,4400,0
20241115,090000,4400,4400,4400,4400,4400,1