KissMeData/478390/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,214500,173226410,2030,2030,2030,2030,25
20241115,214400,173226410,2030,2030,2030,2030,0
20241115,214300,173226410,2030,2030,2030,2030,0
20241115,214200,173226410,2030,2030,2030,2030,0
20241115,214100,173226410,2030,2030,2030,2030,0
20241115,214000,173226410,2030,2030,2030,2030,0
20241115,213900,173226410,2030,2030,2030,2030,0
20241115,213800,173226410,2030,2030,2030,2030,0
20241115,213700,173226410,2030,2030,2030,2030,0
20241115,213600,173226410,2030,2030,2030,2030,0
20241115,213500,173226410,2030,2030,2030,2030,0
20241115,213400,173226410,2030,2030,2030,2030,0
20241115,213300,173226410,2030,2030,2030,2030,0
20241115,213200,173226410,2030,2030,2030,2030,0
20241115,213100,173226410,2030,2030,2030,2030,0
20241115,213000,173226410,2030,2030,2030,2030,0
20241115,212900,173226410,2030,2030,2030,2030,0
20241115,212800,173226410,2030,2030,2030,2030,0
20241115,212700,173226410,2030,2030,2030,2030,0
20241115,212600,173226410,2030,2030,2030,2030,0
20241115,212500,173226410,2030,2030,2030,2030,0
20241115,212400,173226410,2030,2030,2030,2030,0
20241115,212300,173226410,2030,2030,2030,2030,0
20241115,212200,173226410,2030,2030,2030,2030,0
20241115,212100,173226410,2030,2030,2030,2030,0
20241115,212000,173226410,2030,2030,2030,2030,0
20241115,211900,173226410,2030,2030,2030,2030,0
20241115,211800,173226410,2030,2030,2030,2030,0
20241115,211700,173226410,2030,2030,2030,2030,0
20241115,211600,173226410,2030,2030,2030,2030,0
20241115,211500,173226410,2030,2030,2030,2030,25
20241115,211400,173226410,2030,2030,2030,2030,0
20241115,211300,173226410,2030,2030,2030,2030,0
20241115,211200,173226410,2030,2030,2030,2030,0
20241115,211100,173226410,2030,2030,2030,2030,0
20241115,211000,173226410,2030,2030,2030,2030,0
20241115,210900,173226410,2030,2030,2030,2030,0
20241115,210800,173226410,2030,2030,2030,2030,0
20241115,210700,173226410,2030,2030,2030,2030,0
20241115,210600,173226410,2030,2030,2030,2030,0
20241115,210500,173226410,2030,2030,2030,2030,0
20241115,210400,173226410,2030,2030,2030,2030,0
20241115,210300,173226410,2030,2030,2030,2030,0
20241115,210200,173226410,2030,2030,2030,2030,0
20241115,210100,173226410,2030,2030,2030,2030,0
20241115,210000,173226410,2030,2030,2030,2030,0
20241115,205900,173226410,2030,2030,2030,2030,0
20241115,205800,173226410,2030,2030,2030,2030,0
20241115,205700,173226410,2030,2030,2030,2030,0
20241115,205600,173226410,2030,2030,2030,2030,0
20241115,205500,173226410,2030,2030,2030,2030,0
20241115,205400,173226410,2030,2030,2030,2030,0
20241115,205300,173226410,2030,2030,2030,2030,0
20241115,205200,173226410,2030,2030,2030,2030,0
20241115,205100,173226410,2030,2030,2030,2030,0
20241115,205000,173226410,2030,2030,2030,2030,0
20241115,204900,173226410,2030,2030,2030,2030,0
20241115,204800,173226410,2030,2030,2030,2030,0
20241115,204700,173226410,2030,2030,2030,2030,0
20241115,204600,173226410,2030,2030,2030,2030,0
20241115,204500,173226410,2030,2030,2030,2030,25
20241115,204400,173226410,2030,2030,2030,2030,0
20241115,204300,173226410,2030,2030,2030,2030,0
20241115,204200,173226410,2030,2030,2030,2030,0
20241115,204100,173226410,2030,2030,2030,2030,0
20241115,204000,173226410,2030,2030,2030,2030,0
20241115,203900,173226410,2030,2030,2030,2030,0
20241115,203800,173226410,2030,2030,2030,2030,0
20241115,203700,173226410,2030,2030,2030,2030,0
20241115,203600,173226410,2030,2030,2030,2030,0
20241115,203500,173226410,2030,2030,2030,2030,0
20241115,203400,173226410,2030,2030,2030,2030,0
20241115,203300,173226410,2030,2030,2030,2030,0
20241115,203200,173226410,2030,2030,2030,2030,0
20241115,203100,173226410,2030,2030,2030,2030,0
20241115,203000,173226410,2030,2030,2030,2030,0
20241115,202900,173226410,2030,2030,2030,2030,0
20241115,202800,173226410,2030,2030,2030,2030,0
20241115,202700,173226410,2030,2030,2030,2030,0
20241115,202600,173226410,2030,2030,2030,2030,0
20241115,202500,173226410,2030,2030,2030,2030,0
20241115,202400,173226410,2030,2030,2030,2030,0
20241115,202300,173226410,2030,2030,2030,2030,0
20241115,202200,173226410,2030,2030,2030,2030,0
20241115,202100,173226410,2030,2030,2030,2030,0
20241115,202000,173226410,2030,2030,2030,2030,0
20241115,201900,173226410,2030,2030,2030,2030,0
20241115,201800,173226410,2030,2030,2030,2030,0
20241115,201700,173226410,2030,2030,2030,2030,0
20241115,201600,173226410,2030,2030,2030,2030,0
20241115,201500,173226410,2030,2030,2030,2030,25
20241115,201400,173226410,2030,2030,2030,2030,0
20241115,201300,173226410,2030,2030,2030,2030,0
20241115,201200,173226410,2030,2030,2030,2030,0
20241115,201100,173226410,2030,2030,2030,2030,0
20241115,201000,173226410,2030,2030,2030,2030,0
20241115,200900,173226410,2030,2030,2030,2030,0
20241115,200800,173226410,2030,2030,2030,2030,0
20241115,200700,173226410,2030,2030,2030,2030,0
20241115,200600,173226410,2030,2030,2030,2030,0
20241115,200500,173226410,2030,2030,2030,2030,0
20241115,200400,173226410,2030,2030,2030,2030,0
20241115,200300,173226410,2030,2030,2030,2030,0
20241115,200200,173226410,2030,2030,2030,2030,0
20241115,200100,173226410,2030,2030,2030,2030,0
20241115,200000,173226410,2030,2030,2030,2030,0
20241115,195900,173226410,2030,2030,2030,2030,0
20241115,195800,173226410,2030,2030,2030,2030,0
20241115,195700,173226410,2030,2030,2030,2030,0
20241115,195600,173226410,2030,2030,2030,2030,0
20241115,195500,173226410,2030,2030,2030,2030,0
20241115,195400,173226410,2030,2030,2030,2030,0
20241115,195300,173226410,2030,2030,2030,2030,0
20241115,195200,173226410,2030,2030,2030,2030,0
20241115,195100,173226410,2030,2030,2030,2030,0
20241115,195000,173226410,2030,2030,2030,2030,0
20241115,194900,173226410,2030,2030,2030,2030,0
20241115,194800,173226410,2030,2030,2030,2030,0
20241115,194700,173226410,2030,2030,2030,2030,0
20241115,194600,173226410,2030,2030,2030,2030,0
20241115,194500,173226410,2030,2030,2030,2030,25
20241115,194400,173226410,2030,2030,2030,2030,0
20241115,194300,173226410,2030,2030,2030,2030,0
20241115,194200,173226410,2030,2030,2030,2030,0
20241115,194100,173226410,2030,2030,2030,2030,0
20241115,194000,173226410,2030,2030,2030,2030,0
20241115,193900,173226410,2030,2030,2030,2030,0
20241115,193800,173226410,2030,2030,2030,2030,0
20241115,193700,173226410,2030,2030,2030,2030,0
20241115,193600,173226410,2030,2030,2030,2030,0
20241115,193500,173226410,2030,2030,2030,2030,0
20241115,193400,173226410,2030,2030,2030,2030,0
20241115,193300,173226410,2030,2030,2030,2030,0
20241115,193200,173226410,2030,2030,2030,2030,0
20241115,193100,173226410,2030,2030,2030,2030,0
20241115,193000,173226410,2030,2030,2030,2030,0
20241115,192900,173226410,2030,2030,2030,2030,0
20241115,192800,173226410,2030,2030,2030,2030,0
20241115,192700,173226410,2030,2030,2030,2030,0
20241115,192600,173226410,2030,2030,2030,2030,0
20241115,192500,173226410,2030,2030,2030,2030,0
20241115,192400,173226410,2030,2030,2030,2030,0
20241115,192300,173226410,2030,2030,2030,2030,0
20241115,192200,173226410,2030,2030,2030,2030,0
20241115,192100,173226410,2030,2030,2030,2030,0
20241115,192000,173226410,2030,2030,2030,2030,0
20241115,191900,173226410,2030,2030,2030,2030,0
20241115,191800,173226410,2030,2030,2030,2030,0
20241115,191700,173226410,2030,2030,2030,2030,0
20241115,191600,173226410,2030,2030,2030,2030,0
20241115,191500,173226410,2030,2030,2030,2030,25
20241115,191400,173226410,2030,2030,2030,2030,0
20241115,191300,173226410,2030,2030,2030,2030,0
20241115,191200,173226410,2030,2030,2030,2030,0
20241115,191100,173226410,2030,2030,2030,2030,0
20241115,191000,173226410,2030,2030,2030,2030,0
20241115,190900,173226410,2030,2030,2030,2030,0
20241115,190800,173226410,2030,2030,2030,2030,0
20241115,190700,173226410,2030,2030,2030,2030,0
20241115,190600,173226410,2030,2030,2030,2030,0
20241115,190500,173226410,2030,2030,2030,2030,0
20241115,190400,173226410,2030,2030,2030,2030,0
20241115,190300,173226410,2030,2030,2030,2030,0
20241115,190200,173226410,2030,2030,2030,2030,0
20241115,190100,173226410,2030,2030,2030,2030,0
20241115,190000,173226410,2030,2030,2030,2030,0
20241115,185900,173226410,2030,2030,2030,2030,0
20241115,185800,173226410,2030,2030,2030,2030,0
20241115,185700,173226410,2030,2030,2030,2030,0
20241115,185600,173226410,2030,2030,2030,2030,0
20241115,185500,173226410,2030,2030,2030,2030,0
20241115,185400,173226410,2030,2030,2030,2030,0
20241115,185300,173226410,2030,2030,2030,2030,0
20241115,185200,173226410,2030,2030,2030,2030,0
20241115,185100,173226410,2030,2030,2030,2030,0
20241115,185000,173226410,2030,2030,2030,2030,0
20241115,184900,173226410,2030,2030,2030,2030,0
20241115,184800,173226410,2030,2030,2030,2030,0
20241115,184700,173226410,2030,2030,2030,2030,0
20241115,184600,173226410,2030,2030,2030,2030,0
20241115,184500,173226410,2030,2030,2030,2030,25
20241115,184400,173226410,2030,2030,2030,2030,0
20241115,184300,173226410,2030,2030,2030,2030,0
20241115,184200,173226410,2030,2030,2030,2030,0
20241115,184100,173226410,2030,2030,2030,2030,0
20241115,184000,173226410,2030,2030,2030,2030,0
20241115,183900,173226410,2030,2030,2030,2030,0
20241115,183800,173226410,2030,2030,2030,2030,0
20241115,183700,173226410,2030,2030,2030,2030,0
20241115,183600,173226410,2030,2030,2030,2030,0
20241115,183500,173226410,2030,2030,2030,2030,0
20241115,183400,173226410,2030,2030,2030,2030,0
20241115,183300,173226410,2030,2030,2030,2030,0
20241115,183200,173226410,2030,2030,2030,2030,0
20241115,183100,173226410,2030,2030,2030,2030,0
20241115,183000,173226410,2030,2030,2030,2030,0
20241115,182900,173226410,2030,2030,2030,2030,0
20241115,182800,173226410,2030,2030,2030,2030,0
20241115,182700,173226410,2030,2030,2030,2030,0
20241115,182600,173226410,2030,2030,2030,2030,0
20241115,182500,173226410,2030,2030,2030,2030,0
20241115,182400,173226410,2030,2030,2030,2030,0
20241115,182300,173226410,2030,2030,2030,2030,0
20241115,182200,173226410,2030,2030,2030,2030,0
20241115,182100,173226410,2030,2030,2030,2030,0
20241115,182000,173226410,2030,2030,2030,2030,0
20241115,181900,173226410,2030,2030,2030,2030,0
20241115,181800,173226410,2030,2030,2030,2030,0
20241115,181700,173226410,2030,2030,2030,2030,0
20241115,181600,173226410,2030,2030,2030,2030,0
20241115,181500,173226410,2030,2030,2030,2030,25
20241115,181400,173226410,2030,2030,2030,2030,0
20241115,181300,173226410,2030,2030,2030,2030,0
20241115,181200,173226410,2030,2030,2030,2030,0
20241115,181100,173226410,2030,2030,2030,2030,0
20241115,181000,173226410,2030,2030,2030,2030,0
20241115,180900,173226410,2030,2030,2030,2030,0
20241115,180800,173226410,2030,2030,2030,2030,0
20241115,180700,173226410,2030,2030,2030,2030,0
20241115,180600,173226410,2030,2030,2030,2030,0
20241115,180500,173226410,2030,2030,2030,2030,0
20241115,180400,173226410,2030,2030,2030,2030,0
20241115,180300,173226410,2030,2030,2030,2030,0
20241115,180200,173226410,2030,2030,2030,2030,0
20241115,180100,173226410,2030,2030,2030,2030,0
20241115,180000,173226410,2030,2030,2030,2030,0
20241115,175900,173226410,2030,2030,2030,2030,0
20241115,175800,173226410,2030,2030,2030,2030,0
20241115,175700,173226410,2030,2030,2030,2030,0
20241115,175600,173226410,2030,2030,2030,2030,0
20241115,175500,173226410,2030,2030,2030,2030,0
20241115,175400,173226410,2030,2030,2030,2030,0
20241115,175300,173226410,2030,2030,2030,2030,0
20241115,175200,173226410,2030,2030,2030,2030,0
20241115,175100,173226410,2030,2030,2030,2030,0
20241115,175000,173226410,2030,2030,2030,2030,0
20241115,174900,173226410,2030,2030,2030,2030,0
20241115,174800,173226410,2030,2030,2030,2030,0
20241115,174700,173226410,2030,2030,2030,2030,0
20241115,174600,173226410,2030,2030,2030,2030,0
20241115,174500,173226410,2030,2030,2030,2030,25
20241115,174400,173226410,2030,2030,2030,2030,0
20241115,174300,173226410,2030,2030,2030,2030,0
20241115,174200,173226410,2030,2030,2030,2030,0
20241115,174100,173226410,2030,2030,2030,2030,0
20241115,174000,173226410,2030,2030,2030,2030,0
20241115,173900,173226410,2030,2030,2030,2030,0
20241115,173800,173226410,2030,2030,2030,2030,0
20241115,173700,173226410,2030,2030,2030,2030,0
20241115,173600,173226410,2030,2030,2030,2030,0
20241115,173500,173226410,2030,2030,2030,2030,0
20241115,173400,173226410,2030,2030,2030,2030,0
20241115,173300,173226410,2030,2030,2030,2030,0
20241115,173200,173226410,2030,2030,2030,2030,0
20241115,173100,173226410,2030,2030,2030,2030,0
20241115,173000,173226410,2030,2030,2030,2030,0
20241115,172900,173226410,2030,2030,2030,2030,0
20241115,172800,173226410,2030,2030,2030,2030,0
20241115,172700,173226410,2030,2030,2030,2030,0
20241115,172600,173226410,2030,2030,2030,2030,0
20241115,172500,173226410,2030,2030,2030,2030,0
20241115,172400,173226410,2030,2030,2030,2030,0
20241115,172300,173226410,2030,2030,2030,2030,0
20241115,172200,173226410,2030,2030,2030,2030,0
20241115,172100,173226410,2030,2030,2030,2030,0
20241115,172000,173226410,2030,2030,2030,2030,0
20241115,171900,173226410,2030,2030,2030,2030,0
20241115,171800,173226410,2030,2030,2030,2030,0
20241115,171700,173226410,2030,2030,2030,2030,0
20241115,171600,173226410,2030,2030,2030,2030,0
20241115,171500,173226410,2030,2030,2030,2030,25
20241115,171400,173226410,2030,2030,2030,2030,0
20241115,171300,173226410,2030,2030,2030,2030,0
20241115,171200,173226410,2030,2030,2030,2030,0
20241115,171100,173226410,2030,2030,2030,2030,0
20241115,171000,173226410,2030,2030,2030,2030,0
20241115,170900,173226410,2030,2030,2030,2030,0
20241115,170800,173226410,2030,2030,2030,2030,0
20241115,170700,173226410,2030,2030,2030,2030,0
20241115,170600,173226410,2030,2030,2030,2030,0
20241115,170500,173226410,2030,2030,2030,2030,0
20241115,170400,173226410,2030,2030,2030,2030,0
20241115,170300,173226410,2030,2030,2030,2030,0
20241115,170200,173226410,2030,2030,2030,2030,0
20241115,170100,173226410,2030,2030,2030,2030,0
20241115,170000,173226410,2030,2030,2030,2030,0
20241115,165900,173226410,2030,2030,2030,2030,0
20241115,165800,173226410,2030,2030,2030,2030,0
20241115,165700,173226410,2030,2030,2030,2030,0
20241115,165600,173226410,2030,2030,2030,2030,0
20241115,165500,173226410,2030,2030,2030,2030,0
20241115,165400,173226410,2030,2030,2030,2030,0
20241115,165300,173226410,2030,2030,2030,2030,0
20241115,165200,173226410,2030,2030,2030,2030,0
20241115,165100,173226410,2030,2030,2030,2030,0
20241115,165000,173226410,2030,2030,2030,2030,0
20241115,164900,173226410,2030,2030,2030,2030,0
20241115,164800,173226410,2030,2030,2030,2030,0
20241115,164700,173226410,2030,2030,2030,2030,0
20241115,164600,173226410,2030,2030,2030,2030,0
20241115,164500,173226410,2030,2030,2030,2030,25
20241115,164400,173226410,2030,2030,2030,2030,0
20241115,164300,173226410,2030,2030,2030,2030,0
20241115,164200,173226410,2030,2030,2030,2030,0
20241115,164100,173226410,2030,2030,2030,2030,0
20241115,164000,173226410,2030,2030,2030,2030,0
20241115,163900,173226410,2030,2030,2030,2030,0
20241115,163800,173226410,2030,2030,2030,2030,0
20241115,163700,173226410,2030,2030,2030,2030,0
20241115,163600,173226410,2030,2030,2030,2030,0
20241115,163500,173226410,2030,2030,2030,2030,0
20241115,163400,173226410,2030,2030,2030,2030,0
20241115,163300,173226410,2030,2030,2030,2030,0
20241115,163200,173226410,2030,2030,2030,2030,0
20241115,163100,173226410,2030,2030,2030,2030,0
20241115,163000,173226410,2030,2030,2030,2030,0
20241115,162900,173226410,2030,2030,2030,2030,0
20241115,162800,173226410,2030,2030,2030,2030,0
20241115,162700,173226410,2030,2030,2030,2030,0
20241115,162600,173226410,2030,2030,2030,2030,0
20241115,162500,173226410,2030,2030,2030,2030,0
20241115,162400,173226410,2030,2030,2030,2030,0
20241115,162300,173226410,2030,2030,2030,2030,0
20241115,162200,173226410,2030,2030,2030,2030,0
20241115,162100,173226410,2030,2030,2030,2030,0
20241115,162000,173226410,2030,2030,2030,2030,0
20241115,161900,173226410,2030,2030,2030,2030,0
20241115,161800,173226410,2030,2030,2030,2030,0
20241115,161700,173226410,2030,2030,2030,2030,0
20241115,161600,173226410,2030,2030,2030,2030,0
20241115,161500,173226410,2030,2030,2030,2030,25
20241115,161400,173226410,2030,2030,2030,2030,0
20241115,161300,173226410,2030,2030,2030,2030,0
20241115,161200,173226410,2030,2030,2030,2030,0
20241115,161100,173226410,2030,2030,2030,2030,0
20241115,161000,173226410,2030,2030,2030,2030,0
20241115,160900,173226410,2030,2030,2030,2030,0
20241115,160800,173226410,2030,2030,2030,2030,0
20241115,160700,173226410,2030,2030,2030,2030,0
20241115,160600,173226410,2030,2030,2030,2030,0
20241115,160500,173226410,2030,2030,2030,2030,0
20241115,160400,173226410,2030,2030,2030,2030,0
20241115,160300,173226410,2030,2030,2030,2030,0
20241115,160200,173226410,2030,2030,2030,2030,0
20241115,160100,173226410,2030,2030,2030,2030,0
20241115,160000,173226410,2030,2030,2030,2030,0
20241115,155900,173226410,2030,2030,2030,2030,0
20241115,155800,173226410,2030,2030,2030,2030,0
20241115,155700,173226410,2030,2030,2030,2030,0
20241115,155600,173226410,2030,2030,2030,2030,0
20241115,155500,173226410,2030,2030,2030,2030,0
20241115,155400,173226410,2030,2030,2030,2030,0
20241115,155300,173226410,2030,2030,2030,2030,0
20241115,155200,173226410,2030,2030,2030,2030,0
20241115,155100,173226410,2030,2030,2030,2030,0
20241115,155000,173226410,2030,2030,2030,2030,0
20241115,154900,173226410,2030,2030,2030,2030,0
20241115,154800,173226410,2030,2030,2030,2030,0
20241115,154700,173226410,2030,2030,2030,2030,0
20241115,154600,173226410,2030,2030,2030,2030,0
20241115,154500,173226410,2030,2030,2030,2030,25
20241115,154400,173226410,2030,2030,2030,2030,0
20241115,154300,173226410,2030,2030,2030,2030,0
20241115,154200,173226410,2030,2030,2030,2030,0
20241115,154100,173226410,2030,2030,2030,2030,0
20241115,154000,173226410,2030,2030,2030,2030,0
20241115,153900,173226410,2030,2030,2030,2030,0
20241115,153800,173226410,2030,2030,2030,2030,0
20241115,153700,173226410,2030,2030,2030,2030,0
20241115,153600,173226410,2030,2030,2030,2030,0
20241115,153500,173226410,2030,2030,2030,2030,0
20241115,153400,173226410,2030,2030,2030,2030,0
20241115,153300,173226410,2030,2030,2030,2030,0
20241115,153200,173226410,2030,2030,2030,2030,0
20241115,153100,173226410,2030,2030,2030,2030,0
20241115,153000,173226410,2030,2030,2030,2030,25
20241115,152900,173175660,2050,2050,2050,2050,0
20241115,152800,173175660,2050,2050,2050,2050,0
20241115,152700,173175660,2050,2050,2050,2050,0
20241115,152600,173175660,2050,2050,2050,2050,0
20241115,152500,173175660,2050,2050,2050,2050,0
20241115,152400,173175660,2050,2050,2050,2050,0
20241115,152300,173175660,2050,2050,2050,2050,0
20241115,152200,173175660,2050,2050,2050,2050,0
20241115,152100,173175660,2050,2050,2050,2050,0
20241115,152000,173175660,2050,2050,2050,2050,0
20241115,151900,173175660,2050,2050,2050,2050,0
20241115,151800,173175660,2050,2050,2050,2050,0
20241115,151700,173175660,2050,2050,2050,2050,0
20241115,151600,173175660,2050,2050,2050,2050,0
20241115,151500,173175660,2050,2050,2050,2050,0
20241115,151400,173175660,2050,2050,2050,2050,0
20241115,151300,173175660,2050,2050,2050,2050,0
20241115,151200,173175660,2050,2050,2050,2050,2
20241115,151100,173171560,2055,2055,2055,2055,0
20241115,151000,173171560,2055,2055,2055,2055,0
20241115,150900,173171560,2055,2055,2055,2055,0
20241115,150800,173171560,2055,2055,2055,2055,0
20241115,150700,173171560,2055,2055,2055,2055,0
20241115,150600,173171560,2055,2055,2055,2055,0
20241115,150500,173171560,2055,2055,2055,2055,0
20241115,150400,173171560,2055,2055,2055,2055,0
20241115,150300,173171560,2055,2055,2055,2055,0
20241115,150200,173171560,2055,2055,2055,2055,0
20241115,150100,173171560,2055,2055,2055,2055,0
20241115,150000,173171560,2055,2055,2055,2055,583
20241115,145900,171973495,2055,2055,2055,2055,0
20241115,145800,171973495,2055,2055,2055,2055,180
20241115,145700,171603595,2055,2055,2055,2055,180
20241115,145600,171233695,2055,2055,2055,2055,181
20241115,145500,170861740,2055,2055,2055,2055,360
20241115,145400,170121940,2055,2055,2055,2055,0
20241115,145300,170121940,2055,2055,2055,2055,180
20241115,145200,169752040,2055,2055,2055,2055,181
20241115,145100,169380085,2050,2050,2050,2050,139
20241115,145000,169095135,2050,2050,2050,2050,180
20241115,144900,168726135,2050,2050,2050,2050,181
20241115,144800,168355085,2050,2050,2050,2050,0
20241115,144700,168355085,2050,2050,2050,2050,0
20241115,144600,168355085,2050,2050,2050,2050,0
20241115,144500,168355085,2050,2050,2050,2050,0
20241115,144400,168355085,2050,2050,2050,2050,721
20241115,144300,166877035,2050,2050,2050,2050,180
20241115,144200,166508035,2050,2050,2050,2050,0
20241115,144100,166508035,2050,2050,2050,2050,181
20241115,144000,166136985,2050,2050,2050,2050,180
20241115,143900,165767985,2050,2050,2050,2050,180
20241115,143800,165398985,2050,2050,2050,2050,181
20241115,143700,165027935,2050,2050,2050,2050,180
20241115,143600,164658935,2050,2050,2050,2050,75
20241115,143500,164505185,2050,2050,2050,2050,180
20241115,143400,164136185,2050,2050,2050,2050,181
20241115,143300,163765135,2050,2050,2050,2050,180
20241115,143200,163396135,2050,2050,2050,2050,180
20241115,143100,163027135,2050,2050,2050,2050,225
20241115,143000,162565885,2050,2050,2050,2050,0
20241115,142900,162565885,2050,2050,2050,2050,180
20241115,142800,162196885,2050,2050,2050,2050,180
20241115,142700,161827885,2050,2050,2050,2050,181
20241115,142600,161456835,2050,2050,2050,2050,316
20241115,142500,160809035,2050,2050,2050,2050,180
20241115,142400,160440035,2050,2050,2050,2050,0
20241115,142300,160440035,2050,2050,2050,2050,181
20241115,142200,160068985,2050,2050,2050,2050,180
20241115,142100,159699985,2050,2050,2050,2050,180
20241115,142000,159330985,2050,2050,2050,2050,0
20241115,141900,159330985,2050,2050,2050,2050,0
20241115,141800,159330985,2050,2050,2050,2050,0
20241115,141700,159330985,2050,2050,2050,2050,28
20241115,141600,159273585,2045,2050,2050,2045,679
20241115,141500,157884125,2050,2050,2050,2050,180
20241115,141400,157515125,2050,2050,2050,2050,180
20241115,141300,157146125,2050,2050,2050,2050,181
20241115,141200,156775075,2050,2050,2050,2050,0
20241115,141100,156775075,2050,2050,2050,2050,180
20241115,141000,156406075,2050,2050,2050,2050,180
20241115,140900,156037075,2050,2050,2050,2050,181
20241115,140800,155666025,2050,2050,2050,2050,180
20241115,140700,155297025,2050,2050,2050,2050,180
20241115,140600,154928025,2050,2050,2050,2050,0
20241115,140500,154928025,2050,2050,2050,2050,181
20241115,140400,154556975,2050,2050,2050,2050,180
20241115,140300,154187975,2050,2050,2050,2050,180
20241115,140200,153818975,2050,2050,2050,2050,181
20241115,140100,153447925,2050,2050,2050,2050,180
20241115,140000,153078925,2050,2050,2050,2050,0
20241115,135900,153078925,2050,2050,2050,2050,180
20241115,135800,152709925,2050,2050,2050,2050,181
20241115,135700,152338875,2050,2050,2050,2050,180
20241115,135600,151969875,2050,2050,2050,2050,180
20241115,135500,151600875,2050,2050,2050,2050,181
20241115,135400,151229825,2050,2050,2050,2050,0
20241115,135300,151229825,2050,2050,2050,2050,180
20241115,135200,150860825,2050,2050,2050,2050,180
20241115,135100,150491825,2050,2050,2050,2050,181
20241115,135000,150120775,2050,2050,2050,2050,180
20241115,134900,149751775,2050,2050,2050,2050,180
20241115,134800,149382775,2050,2050,2050,2050,0
20241115,134700,149382775,2050,2050,2050,2050,181
20241115,134600,149011725,2050,2050,2050,2050,180
20241115,134500,148642725,2050,2050,2050,2050,180
20241115,134400,148273725,2050,2050,2050,2050,181
20241115,134300,147902675,2050,2050,2050,2050,0
20241115,134200,147902675,2050,2050,2050,2050,180
20241115,134100,147533675,2050,2050,2050,2050,180
20241115,134000,147164675,2050,2050,2050,2050,181
20241115,133900,146793625,2050,2050,2050,2050,180
20241115,133800,146424625,2050,2050,2050,2050,180
20241115,133700,146055625,2050,2050,2050,2050,0
20241115,133600,146055625,2050,2050,2050,2050,181
20241115,133500,145684575,2050,2050,2050,2050,180
20241115,133400,145315575,2050,2050,2050,2050,180
20241115,133300,144946575,2050,2050,2050,2050,181
20241115,133200,144575525,2050,2050,2050,2050,180
20241115,133100,144206525,2045,2045,2045,2045,250
20241115,133000,143695275,2045,2045,2045,2045,10
20241115,132900,143674825,2045,2045,2045,2045,0
20241115,132800,143674825,2045,2045,2045,2045,0
20241115,132700,143674825,2045,2045,2045,2045,40
20241115,132600,143593025,2045,2050,2050,2045,521
20241115,132500,142526675,2050,2050,2050,2050,100
20241115,132400,142321675,2050,2050,2050,2050,180
20241115,132300,141952675,2050,2050,2050,2050,180
20241115,132200,141583675,2050,2050,2050,2050,181
20241115,132100,141212625,2050,2050,2050,2050,180
20241115,132000,140843625,2050,2050,2050,2050,180
20241115,131900,140474625,2045,2045,2045,2045,291
20241115,131800,139879530,2050,2050,2050,2050,181
20241115,131700,139508480,2050,2050,2050,2050,180
20241115,131600,139139480,2050,2050,2050,2050,180
20241115,131500,138770480,2050,2050,2050,2050,181
20241115,131400,138399430,2050,2050,2050,2050,180
20241115,131300,138030430,2045,2045,2045,2045,0
20241115,131200,138030430,2045,2045,2045,2045,50
20241115,131100,137928180,2045,2045,2045,2045,0
20241115,131000,137928180,2045,2045,2045,2045,0
20241115,130900,137928180,2045,2045,2045,2045,0
20241115,130800,137928180,2045,2050,2050,2045,761
20241115,130700,136371030,2050,2050,2050,2050,0
20241115,130600,136371030,2050,2050,2050,2050,180
20241115,130500,136002030,2050,2045,2050,2045,389
20241115,130400,135205625,2050,2050,2050,2050,4
20241115,130300,135197425,2035,2035,2035,2035,0
20241115,130200,135197425,2035,2035,2035,2035,112
20241115,130100,134969505,2035,2035,2035,2035,0
20241115,130000,134969505,2035,2035,2035,2035,181
20241115,125900,134601170,2035,2035,2035,2035,180
20241115,125800,134234870,2035,2035,2035,2035,180
20241115,125700,133868570,2035,2035,2035,2035,181
20241115,125600,133500235,2035,2035,2035,2035,180
20241115,125500,133133935,2035,2035,2035,2035,0
20241115,125400,133133935,2035,2035,2035,2035,180
20241115,125300,132767635,2035,2035,2035,2035,184
20241115,125200,132393195,2035,2035,2035,2035,180
20241115,125100,132026895,2035,2035,2035,2035,180
20241115,125000,131660595,2035,2035,2035,2035,181
20241115,124900,131292260,2020,2020,2020,2020,0
20241115,124800,131292260,2020,2020,2020,2020,0
20241115,124700,131292260,2020,2020,2020,2020,0
20241115,124600,131292260,2020,2020,2020,2020,178
20241115,124500,130932700,2020,2020,2020,2020,180
20241115,124400,130569100,2020,2020,2020,2020,180
20241115,124300,130205500,2020,2020,2020,2020,0
20241115,124200,130205500,2020,2020,2020,2020,181
20241115,124100,129839880,2020,2020,2020,2020,180
20241115,124000,129476280,2020,2020,2020,2020,180
20241115,123900,129112680,2020,2020,2020,2020,181
20241115,123800,128747060,2020,2020,2020,2020,180
20241115,123700,128383460,2020,2020,2020,2020,0
20241115,123600,128383460,2020,2020,2020,2020,337
20241115,123500,127702720,2020,2020,2020,2020,182
20241115,123400,127335080,2020,2020,2020,2020,190
20241115,123300,126951280,2020,2015,2020,2015,186
20241115,123200,126575590,2020,2020,2020,2020,181
20241115,123100,126209970,2015,2015,2015,2015,6
20241115,123000,126197880,2020,2015,2020,2015,185
20241115,122900,125824205,2020,2020,2020,2015,285
20241115,122800,125248530,2020,2020,2020,2020,182
20241115,122700,124880890,2020,2020,2020,2020,180
20241115,122600,124517290,2020,2020,2020,2020,0
20241115,122500,124517290,2020,2020,2020,2020,180
20241115,122400,124153690,2020,2020,2020,2020,181
20241115,122300,123788070,2015,2020,2020,2015,186
20241115,122200,123412380,2020,2020,2020,2020,180
20241115,122100,123048780,2020,2020,2020,2020,355
20241115,122000,122331680,2020,2020,2020,2020,0
20241115,121900,122331680,2020,2020,2020,2020,180
20241115,121800,121968080,2020,2020,2020,2020,180
20241115,121700,121604480,2020,2020,2020,2020,181
20241115,121600,121238860,2020,2020,2020,2020,180
20241115,121500,120875260,2015,2020,2020,2015,185
20241115,121400,120501585,2020,2020,2020,2020,0
20241115,121300,120501585,2020,2020,2020,2020,181
20241115,121200,120135965,2020,2020,2020,2020,180
20241115,121100,119772365,2020,2020,2020,2020,180
20241115,121000,119408765,2020,2020,2020,2020,181
20241115,120900,119043145,2015,2015,2020,2015,5180
20241115,120800,108604545,2020,2020,2020,2020,0
20241115,120700,108604545,2020,2030,2030,2020,3789
20241115,120600,100948510,2035,2035,2035,2035,181
20241115,120500,100580175,2035,2035,2035,2035,180
20241115,120400,100213875,2035,2035,2035,2035,180
20241115,120300,99847575,2035,2035,2035,2035,181
20241115,120200,99479240,2035,2035,2035,2035,0
20241115,120100,99479240,2035,2035,2035,2035,180
20241115,120000,99112940,2035,2035,2035,2035,180
20241115,115900,98746640,2035,2035,2035,2035,181
20241115,115800,98378305,2035,2035,2035,2035,180
20241115,115700,98012005,2035,2035,2035,2035,257
20241115,115600,97489010,2035,2035,2035,2035,0
20241115,115500,97489010,2035,2035,2035,2035,181
20241115,115400,97120675,2035,2035,2035,2035,180
20241115,115300,96754375,2035,2035,2035,2035,180
20241115,115200,96388075,2035,2035,2035,2035,181
20241115,115100,96019740,2035,2035,2035,2035,680
20241115,115000,94635940,2035,2035,2035,2035,0
20241115,114900,94635940,2035,2035,2035,2035,180
20241115,114800,94269640,2035,2035,2035,2035,181
20241115,114700,93901305,2035,2035,2035,2035,180
20241115,114600,93535005,2035,2035,2035,2035,180
20241115,114500,93168705,2035,2035,2035,2035,181
20241115,114400,92800370,2035,2035,2035,2035,0
20241115,114300,92800370,2035,2035,2035,2035,180
20241115,114200,92434070,2035,2035,2035,2035,208
20241115,114100,92010790,2035,2035,2035,2035,181
20241115,114000,91642455,2035,2035,2035,2035,180
20241115,113900,91276155,2035,2035,2035,2035,180
20241115,113800,90909855,2035,2035,2035,2035,0
20241115,113700,90909855,2035,2035,2035,2035,181
20241115,113600,90541520,2035,2035,2035,2035,2680
20241115,113500,85087720,2035,2035,2035,2035,180
20241115,113400,84721420,2035,2035,2035,2035,181
20241115,113300,84353085,2035,2035,2035,2035,180
20241115,113200,83986785,2035,2035,2035,2035,0
20241115,113100,83986785,2035,2035,2035,2035,180
20241115,113000,83620485,2035,2035,2035,2035,181
20241115,112900,83252150,2035,2035,2035,2035,180
20241115,112800,82885850,2035,2035,2035,2035,180
20241115,112700,82519550,2035,2035,2035,2035,181
20241115,112600,82151215,2035,2035,2035,2035,0
20241115,112500,82151215,2035,2035,2035,2035,180
20241115,112400,81784915,2035,2035,2035,2035,180
20241115,112300,81418615,2030,2030,2030,2030,32
20241115,112200,81353655,2030,2030,2030,2030,180
20241115,112100,80988255,2030,2030,2030,2030,180
20241115,112000,80622855,2030,2030,2030,2030,0
20241115,111900,80622855,2030,2030,2030,2030,250
20241115,111800,80115355,2030,2030,2030,2030,180
20241115,111700,79749955,2030,2030,2030,2030,180
20241115,111600,79384555,2030,2030,2030,2030,181
20241115,111500,79017125,2030,2030,2030,2030,180
20241115,111400,78651725,2030,2030,2030,2030,0
20241115,111300,78651725,2030,2030,2030,2030,180
20241115,111200,78286325,2030,2030,2030,2030,181
20241115,111100,77918895,2030,2030,2030,2030,180
20241115,111000,77553495,2030,2030,2030,2030,180
20241115,110900,77188095,2030,2030,2030,2030,0
20241115,110800,77188095,2030,2030,2030,2030,181
20241115,110700,76820665,2030,2030,2030,2030,180
20241115,110600,76455265,2030,2030,2030,2030,180
20241115,110500,76089865,2030,2030,2030,2030,284
20241115,110400,75513345,2030,2030,2030,2030,180
20241115,110300,75147945,2030,2030,2030,2030,0
20241115,110200,75147945,2030,2030,2030,2030,180
20241115,110100,74782545,2030,2030,2030,2030,681
20241115,110000,73400115,2030,2030,2030,2030,180
20241115,105900,73034715,2030,2030,2030,2030,180
20241115,105800,72669315,2030,2030,2030,2030,181
20241115,105700,72301885,2030,2030,2030,2030,0
20241115,105600,72301885,2030,2030,2030,2030,180
20241115,105500,71936485,2030,2030,2030,2030,180
20241115,105400,71571085,2030,2030,2030,2030,181
20241115,105300,71203655,2030,2030,2030,2030,180
20241115,105200,70838255,2030,2030,2030,2030,180
20241115,105100,70472855,2030,2030,2030,2030,0
20241115,105000,70472855,2030,2030,2030,2030,181
20241115,104900,70105425,2030,2030,2030,2030,180
20241115,104800,69740025,2030,2030,2030,2030,180
20241115,104700,69374625,2030,2030,2030,2030,181
20241115,104600,69007195,2030,2030,2030,2030,180
20241115,104500,68641795,2030,2030,2030,2030,0
20241115,104400,68641795,2030,2030,2030,2030,180
20241115,104300,68276395,2030,2030,2030,2030,181
20241115,104200,67908965,2030,2030,2030,2030,180
20241115,104100,67543565,2030,2030,2030,2030,180
20241115,104000,67178165,2025,2030,2030,2025,247
20241115,103900,66677085,2030,2030,2030,2030,0
20241115,103800,66677085,2030,2030,2030,2030,180
20241115,103700,66311685,2030,2030,2030,2030,180
20241115,103600,65946285,2030,2030,2030,2030,182
20241115,103500,65576825,2030,2030,2030,2030,249
20241115,103400,65071355,2030,2030,2030,2030,180
20241115,103300,64705955,2025,2025,2025,2025,5
20241115,103200,64695830,2030,2030,2030,2030,181
20241115,103100,64328400,2030,2030,2030,2030,180
20241115,103000,63963000,2030,2030,2030,2030,180
20241115,102900,63597600,2030,2030,2030,2030,181
20241115,102800,63230170,2030,2030,2030,2030,180
20241115,102700,62864770,2030,2030,2030,2030,0
20241115,102600,62864770,2030,2030,2030,2030,180
20241115,102500,62499370,2030,2030,2030,2030,181
20241115,102400,62131940,2030,2030,2030,2030,180
20241115,102300,61766540,2025,2030,2030,2025,186
20241115,102200,61388990,2030,2030,2030,2030,181
20241115,102100,61021560,2030,2030,2030,2030,0
20241115,102000,61021560,2030,2030,2030,2030,10100
20241115,101900,40518560,2035,2035,2035,2035,180
20241115,101800,40152260,2035,2035,2035,2035,181
20241115,101700,39783925,2035,2035,2035,2035,2303
20241115,101600,35097320,2035,2035,2035,2035,180
20241115,101500,34731020,2035,2035,2035,2035,0
20241115,101400,34731020,2035,2035,2035,2035,181
20241115,101300,34362685,2035,2035,2035,2035,180
20241115,101200,33996385,2035,2035,2035,2035,180
20241115,101100,33630085,2035,2035,2035,2035,181
20241115,101000,33261750,2035,2035,2035,2035,180
20241115,100900,32895450,2035,2035,2035,2035,0
20241115,100800,32895450,2035,2035,2035,2035,180
20241115,100700,32529150,2035,2035,2035,2035,181
20241115,100600,32160815,2035,2035,2035,2035,180
20241115,100500,31794515,2035,2035,2035,2035,180
20241115,100400,31428215,2035,2035,2035,2035,181
20241115,100300,31059880,2035,2035,2035,2035,0
20241115,100200,31059880,2035,2035,2035,2035,180
20241115,100100,30693580,2035,2035,2035,2035,180
20241115,100000,30327280,2035,2035,2035,2035,181
20241115,095900,29958945,2035,2035,2035,2035,272
20241115,095800,29405425,2030,2035,2035,2030,290
20241115,095700,28815825,2035,2035,2035,2035,60
20241115,095600,28693725,2035,2035,2035,2035,181
20241115,095500,28325390,2035,2035,2035,2035,180
20241115,095400,27959090,2035,2035,2035,2035,180
20241115,095300,27592790,2035,2035,2035,2035,181
20241115,095200,27224455,2035,2035,2035,2035,0
20241115,095100,27224455,2035,2035,2035,2035,180
20241115,095000,26858155,2035,2035,2035,2035,180
20241115,094900,26491855,2035,2035,2035,2035,181
20241115,094800,26123520,2035,2035,2035,2035,180
20241115,094700,25757220,2035,2035,2035,2035,180
20241115,094600,25390920,2035,2035,2035,2035,0
20241115,094500,25390920,2035,2035,2035,2035,250
20241115,094400,24882170,2035,2035,2035,2035,180
20241115,094300,24515870,2035,2035,2035,2035,186
20241115,094200,24137360,2035,2035,2035,2035,181
20241115,094100,23769025,2035,2035,2035,2035,180
20241115,094000,23402725,2035,2035,2035,2035,0
20241115,093900,23402725,2035,2035,2035,2035,180
20241115,093800,23036425,2035,2035,2035,2035,181
20241115,093700,22668090,2035,2035,2035,2035,180
20241115,093600,22301790,2035,2035,2035,2035,180
20241115,093500,21935490,2035,2050,2050,2035,5445
20241115,093400,10849560,2050,2050,2050,2050,0
20241115,093300,10849560,2050,2050,2050,2050,180
20241115,093200,10480560,2050,2050,2050,2050,180
20241115,093100,10111560,2050,2050,2050,2050,181
20241115,093000,9740510,2045,2045,2045,2045,96
20241115,092900,9544190,2050,2050,2050,2050,0
20241115,092800,9544190,2050,2050,2050,2050,541
20241115,092700,8435140,2055,2055,2055,2055,181
20241115,092600,8063185,2055,2055,2055,2055,180
20241115,092500,7693285,2055,2055,2055,2055,0
20241115,092400,7693285,2055,2055,2055,2055,0
20241115,092300,7693285,2055,2055,2055,2055,0
20241115,092200,7693285,2055,2055,2055,2055,341
20241115,092100,6992530,2055,2055,2055,2055,180
20241115,092000,6622630,2055,2055,2055,2055,181
20241115,091900,6250675,2055,2055,2055,2055,180
20241115,091800,5880775,2050,2055,2055,2050,200
20241115,091700,5469875,2055,2055,2055,2055,96
20241115,091600,5272595,2055,2055,2055,2055,0
20241115,091500,5272595,2055,2055,2055,2055,683
20241115,091400,3869030,2055,2060,2060,2055,200
20241115,091300,3457130,2050,2050,2050,2050,0
20241115,091200,3457130,2050,2050,2050,2050,19
20241115,091100,3418180,2060,2060,2060,2060,0
20241115,091000,3418180,2060,2060,2060,2060,0
20241115,090900,3418180,2060,2060,2060,2060,0
20241115,090800,3418180,2060,2060,2060,2060,360
20241115,090700,2676580,2085,2085,2085,2085,0
20241115,090600,2676580,2085,2080,2090,2080,1082
20241115,090500,421430,2080,2080,2080,2080,0
20241115,090400,421430,2080,2080,2080,2080,0
20241115,090300,421430,2080,2080,2080,2080,5
20241115,090200,411030,2045,2045,2045,2045,0
20241115,090100,411030,2045,2045,2045,2045,0
20241115,090000,411030,2045,2030,2045,2030,201