KissMeData/462020/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213800,14596405,2015,2015,2015,2015,26
20241122,213700,14596405,2015,2015,2015,2015,0
20241122,213600,14596405,2015,2015,2015,2015,0
20241122,213500,14596405,2015,2015,2015,2015,0
20241122,213400,14596405,2015,2015,2015,2015,0
20241122,213300,14596405,2015,2015,2015,2015,0
20241122,213200,14596405,2015,2015,2015,2015,0
20241122,213100,14596405,2015,2015,2015,2015,0
20241122,213000,14596405,2015,2015,2015,2015,0
20241122,212900,14596405,2015,2015,2015,2015,0
20241122,212800,14596405,2015,2015,2015,2015,0
20241122,212700,14596405,2015,2015,2015,2015,0
20241122,212600,14596405,2015,2015,2015,2015,0
20241122,212500,14596405,2015,2015,2015,2015,0
20241122,212400,14596405,2015,2015,2015,2015,0
20241122,212300,14596405,2015,2015,2015,2015,0
20241122,212200,14596405,2015,2015,2015,2015,0
20241122,212100,14596405,2015,2015,2015,2015,0
20241122,212000,14596405,2015,2015,2015,2015,0
20241122,211900,14596405,2015,2015,2015,2015,0
20241122,211800,14596405,2015,2015,2015,2015,0
20241122,211700,14596405,2015,2015,2015,2015,0
20241122,211600,14596405,2015,2015,2015,2015,0
20241122,211500,14596405,2015,2015,2015,2015,0
20241122,211400,14596405,2015,2015,2015,2015,0
20241122,211300,14596405,2015,2015,2015,2015,0
20241122,211200,14596405,2015,2015,2015,2015,0
20241122,211100,14596405,2015,2015,2015,2015,0
20241122,211000,14596405,2015,2015,2015,2015,0
20241122,210900,14596405,2015,2015,2015,2015,0
20241122,210800,14596405,2015,2015,2015,2015,26
20241122,210700,14596405,2015,2015,2015,2015,0
20241122,210600,14596405,2015,2015,2015,2015,0
20241122,210500,14596405,2015,2015,2015,2015,0
20241122,210400,14596405,2015,2015,2015,2015,0
20241122,210300,14596405,2015,2015,2015,2015,0
20241122,210200,14596405,2015,2015,2015,2015,0
20241122,210100,14596405,2015,2015,2015,2015,0
20241122,210000,14596405,2015,2015,2015,2015,0
20241122,205900,14596405,2015,2015,2015,2015,0
20241122,205800,14596405,2015,2015,2015,2015,0
20241122,205700,14596405,2015,2015,2015,2015,0
20241122,205600,14596405,2015,2015,2015,2015,0
20241122,205500,14596405,2015,2015,2015,2015,0
20241122,205400,14596405,2015,2015,2015,2015,0
20241122,205300,14596405,2015,2015,2015,2015,0
20241122,205200,14596405,2015,2015,2015,2015,0
20241122,205100,14596405,2015,2015,2015,2015,0
20241122,205000,14596405,2015,2015,2015,2015,0
20241122,204900,14596405,2015,2015,2015,2015,0
20241122,204800,14596405,2015,2015,2015,2015,0
20241122,204700,14596405,2015,2015,2015,2015,0
20241122,204600,14596405,2015,2015,2015,2015,0
20241122,204500,14596405,2015,2015,2015,2015,0
20241122,204400,14596405,2015,2015,2015,2015,0
20241122,204300,14596405,2015,2015,2015,2015,0
20241122,204200,14596405,2015,2015,2015,2015,0
20241122,204100,14596405,2015,2015,2015,2015,0
20241122,204000,14596405,2015,2015,2015,2015,0
20241122,203900,14596405,2015,2015,2015,2015,0
20241122,203800,14596405,2015,2015,2015,2015,26
20241122,203700,14596405,2015,2015,2015,2015,0
20241122,203600,14596405,2015,2015,2015,2015,0
20241122,203500,14596405,2015,2015,2015,2015,0
20241122,203400,14596405,2015,2015,2015,2015,0
20241122,203300,14596405,2015,2015,2015,2015,0
20241122,203200,14596405,2015,2015,2015,2015,0
20241122,203100,14596405,2015,2015,2015,2015,0
20241122,203000,14596405,2015,2015,2015,2015,0
20241122,202900,14596405,2015,2015,2015,2015,0
20241122,202800,14596405,2015,2015,2015,2015,0
20241122,202700,14596405,2015,2015,2015,2015,0
20241122,202600,14596405,2015,2015,2015,2015,0
20241122,202500,14596405,2015,2015,2015,2015,0
20241122,202400,14596405,2015,2015,2015,2015,0
20241122,202300,14596405,2015,2015,2015,2015,0
20241122,202200,14596405,2015,2015,2015,2015,0
20241122,202100,14596405,2015,2015,2015,2015,0
20241122,202000,14596405,2015,2015,2015,2015,0
20241122,201900,14596405,2015,2015,2015,2015,0
20241122,201800,14596405,2015,2015,2015,2015,0
20241122,201700,14596405,2015,2015,2015,2015,0
20241122,201600,14596405,2015,2015,2015,2015,0
20241122,201500,14596405,2015,2015,2015,2015,0
20241122,201400,14596405,2015,2015,2015,2015,0
20241122,201300,14596405,2015,2015,2015,2015,0
20241122,201200,14596405,2015,2015,2015,2015,0
20241122,201100,14596405,2015,2015,2015,2015,0
20241122,201000,14596405,2015,2015,2015,2015,0
20241122,200900,14596405,2015,2015,2015,2015,0
20241122,200800,14596405,2015,2015,2015,2015,26
20241122,200700,14596405,2015,2015,2015,2015,0
20241122,200600,14596405,2015,2015,2015,2015,0
20241122,200500,14596405,2015,2015,2015,2015,0
20241122,200400,14596405,2015,2015,2015,2015,0
20241122,200300,14596405,2015,2015,2015,2015,0
20241122,200200,14596405,2015,2015,2015,2015,0
20241122,200100,14596405,2015,2015,2015,2015,0
20241122,200000,14596405,2015,2015,2015,2015,0
20241122,195900,14596405,2015,2015,2015,2015,0
20241122,195800,14596405,2015,2015,2015,2015,0
20241122,195700,14596405,2015,2015,2015,2015,0
20241122,195600,14596405,2015,2015,2015,2015,0
20241122,195500,14596405,2015,2015,2015,2015,0
20241122,195400,14596405,2015,2015,2015,2015,0
20241122,195300,14596405,2015,2015,2015,2015,0
20241122,195200,14596405,2015,2015,2015,2015,0
20241122,195100,14596405,2015,2015,2015,2015,0
20241122,195000,14596405,2015,2015,2015,2015,0
20241122,194900,14596405,2015,2015,2015,2015,0
20241122,194800,14596405,2015,2015,2015,2015,0
20241122,194700,14596405,2015,2015,2015,2015,0
20241122,194600,14596405,2015,2015,2015,2015,0
20241122,194500,14596405,2015,2015,2015,2015,0
20241122,194400,14596405,2015,2015,2015,2015,0
20241122,194300,14596405,2015,2015,2015,2015,0
20241122,194200,14596405,2015,2015,2015,2015,0
20241122,194100,14596405,2015,2015,2015,2015,0
20241122,194000,14596405,2015,2015,2015,2015,0
20241122,193900,14596405,2015,2015,2015,2015,0
20241122,193800,14596405,2015,2015,2015,2015,26
20241122,193700,14596405,2015,2015,2015,2015,0
20241122,193600,14596405,2015,2015,2015,2015,0
20241122,193500,14596405,2015,2015,2015,2015,0
20241122,193400,14596405,2015,2015,2015,2015,0
20241122,193300,14596405,2015,2015,2015,2015,0
20241122,193200,14596405,2015,2015,2015,2015,0
20241122,193100,14596405,2015,2015,2015,2015,0
20241122,193000,14596405,2015,2015,2015,2015,0
20241122,192900,14596405,2015,2015,2015,2015,0
20241122,192800,14596405,2015,2015,2015,2015,0
20241122,192700,14596405,2015,2015,2015,2015,0
20241122,192600,14596405,2015,2015,2015,2015,0
20241122,192500,14596405,2015,2015,2015,2015,0
20241122,192400,14596405,2015,2015,2015,2015,0
20241122,192300,14596405,2015,2015,2015,2015,0
20241122,192200,14596405,2015,2015,2015,2015,0
20241122,192100,14596405,2015,2015,2015,2015,0
20241122,192000,14596405,2015,2015,2015,2015,0
20241122,191900,14596405,2015,2015,2015,2015,0
20241122,191800,14596405,2015,2015,2015,2015,0
20241122,191700,14596405,2015,2015,2015,2015,0
20241122,191600,14596405,2015,2015,2015,2015,0
20241122,191500,14596405,2015,2015,2015,2015,0
20241122,191400,14596405,2015,2015,2015,2015,0
20241122,191300,14596405,2015,2015,2015,2015,0
20241122,191200,14596405,2015,2015,2015,2015,0
20241122,191100,14596405,2015,2015,2015,2015,0
20241122,191000,14596405,2015,2015,2015,2015,0
20241122,190900,14596405,2015,2015,2015,2015,0
20241122,190800,14596405,2015,2015,2015,2015,26
20241122,190700,14596405,2015,2015,2015,2015,0
20241122,190600,14596405,2015,2015,2015,2015,0
20241122,190500,14596405,2015,2015,2015,2015,0
20241122,190400,14596405,2015,2015,2015,2015,0
20241122,190300,14596405,2015,2015,2015,2015,0
20241122,190200,14596405,2015,2015,2015,2015,0
20241122,190100,14596405,2015,2015,2015,2015,0
20241122,190000,14596405,2015,2015,2015,2015,0
20241122,185900,14596405,2015,2015,2015,2015,0
20241122,185800,14596405,2015,2015,2015,2015,0
20241122,185700,14596405,2015,2015,2015,2015,0
20241122,185600,14596405,2015,2015,2015,2015,0
20241122,185500,14596405,2015,2015,2015,2015,0
20241122,185400,14596405,2015,2015,2015,2015,0
20241122,185300,14596405,2015,2015,2015,2015,0
20241122,185200,14596405,2015,2015,2015,2015,0
20241122,185100,14596405,2015,2015,2015,2015,0
20241122,185000,14596405,2015,2015,2015,2015,0
20241122,184900,14596405,2015,2015,2015,2015,0
20241122,184800,14596405,2015,2015,2015,2015,0
20241122,184700,14596405,2015,2015,2015,2015,0
20241122,184600,14596405,2015,2015,2015,2015,0
20241122,184500,14596405,2015,2015,2015,2015,0
20241122,184400,14596405,2015,2015,2015,2015,0
20241122,184300,14596405,2015,2015,2015,2015,0
20241122,184200,14596405,2015,2015,2015,2015,0
20241122,184100,14596405,2015,2015,2015,2015,0
20241122,184000,14596405,2015,2015,2015,2015,0
20241122,183900,14596405,2015,2015,2015,2015,0
20241122,183800,14596405,2015,2015,2015,2015,26
20241122,183700,14596405,2015,2015,2015,2015,0
20241122,183600,14596405,2015,2015,2015,2015,0
20241122,183500,14596405,2015,2015,2015,2015,0
20241122,183400,14596405,2015,2015,2015,2015,0
20241122,183300,14596405,2015,2015,2015,2015,0
20241122,183200,14596405,2015,2015,2015,2015,0
20241122,183100,14596405,2015,2015,2015,2015,0
20241122,183000,14596405,2015,2015,2015,2015,0
20241122,182900,14596405,2015,2015,2015,2015,0
20241122,182800,14596405,2015,2015,2015,2015,0
20241122,182700,14596405,2015,2015,2015,2015,0
20241122,182600,14596405,2015,2015,2015,2015,0
20241122,182500,14596405,2015,2015,2015,2015,0
20241122,182400,14596405,2015,2015,2015,2015,0
20241122,182300,14596405,2015,2015,2015,2015,0
20241122,182200,14596405,2015,2015,2015,2015,0
20241122,182100,14596405,2015,2015,2015,2015,0
20241122,182000,14596405,2015,2015,2015,2015,0
20241122,181900,14596405,2015,2015,2015,2015,0
20241122,181800,14596405,2015,2015,2015,2015,0
20241122,181700,14596405,2015,2015,2015,2015,0
20241122,181600,14596405,2015,2015,2015,2015,0
20241122,181500,14596405,2015,2015,2015,2015,0
20241122,181400,14596405,2015,2015,2015,2015,0
20241122,181300,14596405,2015,2015,2015,2015,0
20241122,181200,14596405,2015,2015,2015,2015,0
20241122,181100,14596405,2015,2015,2015,2015,0
20241122,181000,14596405,2015,2015,2015,2015,0
20241122,180900,14596405,2015,2015,2015,2015,0
20241122,180800,14596405,2015,2015,2015,2015,26
20241122,180700,14596405,2015,2015,2015,2015,0
20241122,180600,14596405,2015,2015,2015,2015,0
20241122,180500,14596405,2015,2015,2015,2015,0
20241122,180400,14596405,2015,2015,2015,2015,0
20241122,180300,14596405,2015,2015,2015,2015,0
20241122,180200,14596405,2015,2015,2015,2015,0
20241122,180100,14596405,2015,2015,2015,2015,0
20241122,180000,14596405,2015,2015,2015,2015,0
20241122,175900,14596405,2015,2015,2015,2015,0
20241122,175800,14596405,2015,2015,2015,2015,0
20241122,175700,14596405,2015,2015,2015,2015,0
20241122,175600,14596405,2015,2015,2015,2015,0
20241122,175500,14596405,2015,2015,2015,2015,0
20241122,175400,14596405,2015,2015,2015,2015,0
20241122,175300,14596405,2015,2015,2015,2015,0
20241122,175200,14596405,2015,2015,2015,2015,0
20241122,175100,14596405,2015,2015,2015,2015,0
20241122,175000,14596405,2015,2015,2015,2015,0
20241122,174900,14596405,2015,2015,2015,2015,0
20241122,174800,14596405,2015,2015,2015,2015,0
20241122,174700,14596405,2015,2015,2015,2015,0
20241122,174600,14596405,2015,2015,2015,2015,0
20241122,174500,14596405,2015,2015,2015,2015,0
20241122,174400,14596405,2015,2015,2015,2015,0
20241122,174300,14596405,2015,2015,2015,2015,0
20241122,174200,14596405,2015,2015,2015,2015,0
20241122,174100,14596405,2015,2015,2015,2015,0
20241122,174000,14596405,2015,2015,2015,2015,0
20241122,173900,14596405,2015,2015,2015,2015,0
20241122,173800,14596405,2015,2015,2015,2015,26
20241122,173700,14596405,2015,2015,2015,2015,0
20241122,173600,14596405,2015,2015,2015,2015,0
20241122,173500,14596405,2015,2015,2015,2015,0
20241122,173400,14596405,2015,2015,2015,2015,0
20241122,173300,14596405,2015,2015,2015,2015,0
20241122,173200,14596405,2015,2015,2015,2015,0
20241122,173100,14596405,2015,2015,2015,2015,0
20241122,173000,14596405,2015,2015,2015,2015,0
20241122,172900,14596405,2015,2015,2015,2015,0
20241122,172800,14596405,2015,2015,2015,2015,0
20241122,172700,14596405,2015,2015,2015,2015,0
20241122,172600,14596405,2015,2015,2015,2015,0
20241122,172500,14596405,2015,2015,2015,2015,0
20241122,172400,14596405,2015,2015,2015,2015,0
20241122,172300,14596405,2015,2015,2015,2015,0
20241122,172200,14596405,2015,2015,2015,2015,0
20241122,172100,14596405,2015,2015,2015,2015,0
20241122,172000,14596405,2015,2015,2015,2015,0
20241122,171900,14596405,2015,2015,2015,2015,0
20241122,171800,14596405,2015,2015,2015,2015,0
20241122,171700,14596405,2015,2015,2015,2015,0
20241122,171600,14596405,2015,2015,2015,2015,0
20241122,171500,14596405,2015,2015,2015,2015,0
20241122,171400,14596405,2015,2015,2015,2015,0
20241122,171300,14596405,2015,2015,2015,2015,0
20241122,171200,14596405,2015,2015,2015,2015,0
20241122,171100,14596405,2015,2015,2015,2015,0
20241122,171000,14596405,2015,2015,2015,2015,0
20241122,170900,14596405,2015,2015,2015,2015,0
20241122,170800,14596405,2015,2015,2015,2015,26
20241122,170700,14596405,2015,2015,2015,2015,0
20241122,170600,14596405,2015,2015,2015,2015,0
20241122,170500,14596405,2015,2015,2015,2015,0
20241122,170400,14596405,2015,2015,2015,2015,0
20241122,170300,14596405,2015,2015,2015,2015,0
20241122,170200,14596405,2015,2015,2015,2015,0
20241122,170100,14596405,2015,2015,2015,2015,0
20241122,170000,14596405,2015,2015,2015,2015,0
20241122,165900,14596405,2015,2015,2015,2015,0
20241122,165800,14596405,2015,2015,2015,2015,0
20241122,165700,14596405,2015,2015,2015,2015,0
20241122,165600,14596405,2015,2015,2015,2015,0
20241122,165500,14596405,2015,2015,2015,2015,0
20241122,165400,14596405,2015,2015,2015,2015,0
20241122,165300,14596405,2015,2015,2015,2015,0
20241122,165200,14596405,2015,2015,2015,2015,0
20241122,165100,14596405,2015,2015,2015,2015,0
20241122,165000,14596405,2015,2015,2015,2015,0
20241122,164900,14596405,2015,2015,2015,2015,0
20241122,164800,14596405,2015,2015,2015,2015,0
20241122,164700,14596405,2015,2015,2015,2015,0
20241122,164600,14596405,2015,2015,2015,2015,0
20241122,164500,14596405,2015,2015,2015,2015,0
20241122,164400,14596405,2015,2015,2015,2015,0
20241122,164300,14596405,2015,2015,2015,2015,0
20241122,164200,14596405,2015,2015,2015,2015,0
20241122,164100,14596405,2015,2015,2015,2015,0
20241122,164000,14596405,2015,2015,2015,2015,0
20241122,163900,14596405,2015,2015,2015,2015,0
20241122,163800,14596405,2015,2015,2015,2015,26
20241122,163700,14596405,2015,2015,2015,2015,0
20241122,163600,14596405,2015,2015,2015,2015,0
20241122,163500,14596405,2015,2015,2015,2015,0
20241122,163400,14596405,2015,2015,2015,2015,0
20241122,163300,14596405,2015,2015,2015,2015,0
20241122,163200,14596405,2015,2015,2015,2015,0
20241122,163100,14596405,2015,2015,2015,2015,0
20241122,163000,14596405,2015,2015,2015,2015,0
20241122,162900,14596405,2015,2015,2015,2015,0
20241122,162800,14596405,2015,2015,2015,2015,0
20241122,162700,14596405,2015,2015,2015,2015,0
20241122,162600,14596405,2015,2015,2015,2015,0
20241122,162500,14596405,2015,2015,2015,2015,0
20241122,162400,14596405,2015,2015,2015,2015,0
20241122,162300,14596405,2015,2015,2015,2015,0
20241122,162200,14596405,2015,2015,2015,2015,0
20241122,162100,14596405,2015,2015,2015,2015,0
20241122,162000,14596405,2015,2015,2015,2015,0
20241122,161900,14596405,2015,2015,2015,2015,0
20241122,161800,14596405,2015,2015,2015,2015,0
20241122,161700,14596405,2015,2015,2015,2015,0
20241122,161600,14596405,2015,2015,2015,2015,0
20241122,161500,14596405,2015,2015,2015,2015,0
20241122,161400,14596405,2015,2015,2015,2015,0
20241122,161300,14596405,2015,2015,2015,2015,0
20241122,161200,14596405,2015,2015,2015,2015,0
20241122,161100,14596405,2015,2015,2015,2015,0
20241122,161000,14596405,2015,2015,2015,2015,0
20241122,160900,14596405,2015,2015,2015,2015,0
20241122,160800,14596405,2015,2015,2015,2015,26
20241122,160700,14596405,2015,2015,2015,2015,0
20241122,160600,14596405,2015,2015,2015,2015,0
20241122,160500,14596405,2015,2015,2015,2015,0
20241122,160400,14596405,2015,2015,2015,2015,0
20241122,160300,14596405,2015,2015,2015,2015,0
20241122,160200,14596405,2015,2015,2015,2015,0
20241122,160100,14596405,2015,2015,2015,2015,0
20241122,160000,14596405,2015,2015,2015,2015,0
20241122,155900,14596405,2015,2015,2015,2015,0
20241122,155800,14596405,2015,2015,2015,2015,0
20241122,155700,14596405,2015,2015,2015,2015,0
20241122,155600,14596405,2015,2015,2015,2015,0
20241122,155500,14596405,2015,2015,2015,2015,0
20241122,155400,14596405,2015,2015,2015,2015,0
20241122,155300,14596405,2015,2015,2015,2015,0
20241122,155200,14596405,2015,2015,2015,2015,0
20241122,155100,14596405,2015,2015,2015,2015,0
20241122,155000,14596405,2015,2015,2015,2015,0
20241122,154900,14596405,2015,2015,2015,2015,0
20241122,154800,14596405,2015,2015,2015,2015,0
20241122,154700,14596405,2015,2015,2015,2015,0
20241122,154600,14596405,2015,2015,2015,2015,0
20241122,154500,14596405,2015,2015,2015,2015,0
20241122,154400,14596405,2015,2015,2015,2015,0
20241122,154300,14596405,2015,2015,2015,2015,0
20241122,154200,14596405,2015,2015,2015,2015,0
20241122,154100,14596405,2015,2015,2015,2015,0
20241122,154000,14596405,2015,2015,2015,2015,0
20241122,153900,14596405,2015,2015,2015,2015,0
20241122,153800,14596405,2015,2015,2015,2015,26
20241122,153700,14596405,2015,2015,2015,2015,0
20241122,153600,14596405,2015,2015,2015,2015,0
20241122,153500,14596405,2015,2015,2015,2015,0
20241122,153400,14596405,2015,2015,2015,2015,0
20241122,153300,14596405,2015,2015,2015,2015,0
20241122,153200,14596405,2015,2015,2015,2015,0
20241122,153100,14596405,2015,2015,2015,2015,0
20241122,153000,14596405,2015,2015,2015,2015,0
20241122,152900,14596405,2015,2015,2015,2015,0
20241122,152800,14596405,2015,2015,2015,2015,0
20241122,152700,14596405,2015,2015,2015,2015,0
20241122,152600,14596405,2015,2015,2015,2015,0
20241122,152500,14596405,2015,2015,2015,2015,0
20241122,152400,14596405,2015,2015,2015,2015,0
20241122,152300,14596405,2015,2015,2015,2015,0
20241122,152200,14596405,2015,2015,2015,2015,0
20241122,152100,14596405,2015,2015,2015,2015,0
20241122,152000,14596405,2015,2015,2015,2015,0
20241122,151900,14596405,2015,2015,2015,2015,0
20241122,151800,14596405,2015,2015,2015,2015,0
20241122,151700,14596405,2015,2015,2015,2015,26
20241122,151600,14544015,2015,2015,2015,2015,7
20241122,151500,14529910,2015,2015,2015,2015,6
20241122,151400,14517820,2015,2015,2015,2015,7
20241122,151300,14503715,2015,2015,2015,2015,7
20241122,151200,14489610,2015,2015,2015,2015,6
20241122,151100,14477520,2015,2015,2015,2015,7
20241122,151000,14463415,2015,2015,2015,2015,7
20241122,150900,14449310,2015,2015,2015,2015,6
20241122,150800,14437220,2015,2015,2015,2015,7
20241122,150700,14423115,2015,2015,2015,2015,7
20241122,150600,14409010,2015,2015,2015,2015,6
20241122,150500,14396920,2015,2015,2015,2015,7
20241122,150400,14382815,2015,2015,2015,2015,7
20241122,150300,14368710,2015,2015,2015,2015,6
20241122,150200,14356620,2015,2015,2015,2015,7
20241122,150100,14342515,2015,2015,2015,2015,7
20241122,150000,14328410,2015,2015,2015,2015,6
20241122,145900,14316320,2015,2015,2015,2015,7
20241122,145800,14302215,2015,2015,2015,2015,7
20241122,145700,14288110,2015,2015,2015,2015,6
20241122,145600,14276020,2015,2015,2015,2015,7
20241122,145500,14261915,2015,2015,2015,2015,7
20241122,145400,14247810,2015,2015,2015,2015,6
20241122,145300,14235720,2015,2015,2015,2015,7
20241122,145200,14221615,2015,2015,2015,2015,7
20241122,145100,14207510,2015,2015,2015,2015,6
20241122,145000,14195420,2015,2015,2015,2015,7
20241122,144900,14181315,2015,2015,2015,2015,7
20241122,144800,14167210,2015,2015,2015,2015,6
20241122,144700,14155120,2015,2015,2015,2015,7
20241122,144600,14141015,2015,2015,2015,2015,7
20241122,144500,14126910,2015,2015,2015,2015,6
20241122,144400,14114820,2015,2015,2015,2015,7
20241122,144300,14100715,2015,2015,2015,2015,0
20241122,144200,14100715,2015,2015,2015,2015,7
20241122,144100,14086610,2015,2015,2015,2015,6
20241122,144000,14074520,2015,2015,2015,2015,17
20241122,143900,14040265,2015,2015,2015,2015,7
20241122,143800,14026160,2015,2015,2015,2015,6
20241122,143700,14014070,2015,2015,2015,2015,7
20241122,143600,13999965,2015,2015,2015,2015,7
20241122,143500,13985860,2015,2015,2015,2015,6
20241122,143400,13973770,2015,2015,2015,2015,7
20241122,143300,13959665,2015,2015,2015,2015,7
20241122,143200,13945560,2015,2015,2015,2015,6
20241122,143100,13933470,2015,2015,2015,2015,7
20241122,143000,13919365,2015,2015,2015,2015,7
20241122,142900,13905260,2015,2015,2015,2015,6
20241122,142800,13893170,2015,2015,2015,2015,7
20241122,142700,13879065,2015,2015,2015,2015,7
20241122,142600,13864960,2015,2015,2015,2015,6
20241122,142500,13852870,2015,2015,2015,2015,7
20241122,142400,13838765,2015,2015,2015,2015,7
20241122,142300,13824660,2015,2015,2015,2015,6
20241122,142200,13812570,2015,2015,2015,2015,7
20241122,142100,13798465,2015,2015,2015,2015,7
20241122,142000,13784360,2015,2015,2015,2015,6
20241122,141900,13772270,2015,2015,2015,2015,7
20241122,141800,13758165,2015,2015,2015,2015,7
20241122,141700,13744060,2015,2015,2015,2015,6
20241122,141600,13731970,2015,2015,2015,2015,7
20241122,141500,13717865,2015,2015,2015,2015,7
20241122,141400,13703760,2015,2015,2015,2015,6
20241122,141300,13691670,2015,2015,2015,2015,7
20241122,141200,13677565,2015,2015,2015,2015,7
20241122,141100,13663460,2015,2015,2015,2015,6
20241122,141000,13651370,2015,2015,2015,2015,7
20241122,140900,13637265,2015,2015,2015,2015,7
20241122,140800,13623160,2015,2015,2015,2015,6
20241122,140700,13611070,2015,2015,2015,2015,7
20241122,140600,13596965,2015,2015,2015,2015,7
20241122,140500,13582860,2015,2015,2015,2015,6
20241122,140400,13570770,2015,2015,2015,2015,7
20241122,140300,13556665,2015,2015,2015,2015,7
20241122,140200,13542560,2015,2015,2015,2015,6
20241122,140100,13530470,2015,2015,2015,2015,7
20241122,140000,13516365,2015,2015,2015,2015,7
20241122,135900,13502260,2015,2015,2015,2015,6
20241122,135800,13490170,2015,2015,2015,2015,7
20241122,135700,13476065,2015,2015,2015,2015,226
20241122,135600,13020675,2015,2015,2015,2015,6
20241122,135500,13008585,2015,2000,2015,2000,3207
20241122,135400,6594480,2015,2015,2015,2015,8
20241122,135300,6578360,2015,2015,2015,2015,12
20241122,135200,6554180,2015,2015,2015,2015,7
20241122,135100,6540075,2015,2015,2015,2015,7
20241122,135000,6525970,2015,2015,2015,2015,6
20241122,134900,6513880,2015,2015,2015,2015,7
20241122,134800,6499775,2015,2015,2015,2015,7
20241122,134700,6485670,2015,2015,2015,2015,6
20241122,134600,6473580,2015,2015,2015,2015,7
20241122,134500,6459475,2015,2015,2015,2015,7
20241122,134400,6445370,2015,2015,2015,2015,6
20241122,134300,6433280,2015,2015,2015,2015,7
20241122,134200,6419175,2015,2015,2015,2015,7
20241122,134100,6405070,2015,2015,2015,2015,6
20241122,134000,6392980,2000,2000,2000,2000,0
20241122,133900,6392980,2000,2000,2000,2000,0
20241122,133800,6392980,2000,2000,2000,2000,1480
20241122,133700,3432980,2010,2015,2015,2010,27
20241122,133600,3378675,2015,2015,2015,2015,0
20241122,133500,3378675,2015,2015,2015,2015,7
20241122,133400,3364570,2015,2015,2015,2015,12
20241122,133300,3340390,2015,2015,2015,2015,7
20241122,133200,3326285,2015,2015,2015,2015,7
20241122,133100,3312180,2015,2015,2015,2015,6
20241122,133000,3300090,2015,2015,2015,2015,7
20241122,132900,3285985,2015,2015,2015,2015,7
20241122,132800,3271880,2015,2015,2015,2015,6
20241122,132700,3259790,2015,2015,2015,2015,7
20241122,132600,3245685,2015,2015,2015,2015,7
20241122,132500,3231580,2015,2015,2015,2015,6
20241122,132400,3219490,2015,2015,2015,2015,19
20241122,132300,3181205,2010,2010,2010,2010,2
20241122,132200,3177185,2015,2015,2015,2015,6
20241122,132100,3165095,2015,2015,2015,2015,7
20241122,132000,3150990,2015,2015,2015,2015,7
20241122,131900,3136885,2015,2015,2015,2015,6
20241122,131800,3124795,2015,2015,2015,2015,7
20241122,131700,3110690,2015,2015,2015,2015,7
20241122,131600,3096585,2015,2015,2015,2015,6
20241122,131500,3084495,2015,2015,2015,2015,7
20241122,131400,3070390,2015,2015,2015,2015,7
20241122,131300,3056285,2015,2015,2015,2015,6
20241122,131200,3044195,2015,2015,2015,2015,7
20241122,131100,3030090,2015,2015,2015,2015,14
20241122,131000,3001880,2015,2015,2015,2015,6
20241122,130900,2989790,2015,2015,2015,2015,7
20241122,130800,2975685,2015,2015,2015,2015,7
20241122,130700,2961580,2015,2015,2015,2015,6
20241122,130600,2949490,2015,2015,2015,2015,7
20241122,130500,2935385,2015,2015,2015,2015,10
20241122,130400,2915235,2015,2015,2015,2015,6
20241122,130300,2903145,2015,2015,2015,2015,7
20241122,130200,2889040,2015,2015,2015,2015,7
20241122,130100,2874935,2015,2015,2015,2015,6
20241122,130000,2862845,2015,2015,2015,2015,7
20241122,125900,2848740,2015,2015,2015,2015,7
20241122,125800,2834635,2015,2015,2015,2015,6
20241122,125700,2822545,2015,2015,2015,2015,7
20241122,125600,2808440,2015,2015,2015,2015,13
20241122,125500,2782245,2015,2015,2015,2015,6
20241122,125400,2770155,2015,2015,2015,2015,7
20241122,125300,2756050,2015,2015,2015,2015,7
20241122,125200,2741945,2015,2015,2015,2015,6
20241122,125100,2729855,2015,2015,2015,2015,7
20241122,125000,2715750,2015,2015,2015,2015,7
20241122,124900,2701645,2015,2015,2015,2015,6
20241122,124800,2689555,2015,2015,2015,2015,7
20241122,124700,2675450,2015,2015,2015,2015,7
20241122,124600,2661345,2015,2015,2015,2015,6
20241122,124500,2649255,2015,2015,2015,2015,7
20241122,124400,2635150,2015,2015,2015,2015,7
20241122,124300,2621045,2015,2015,2015,2015,6
20241122,124200,2608955,2015,2015,2015,2015,13
20241122,124100,2582760,2015,2015,2015,2015,7
20241122,124000,2568655,2015,2015,2015,2015,6
20241122,123900,2556565,2015,2015,2015,2015,7
20241122,123800,2542460,2015,2015,2015,2015,7
20241122,123700,2528355,2015,2015,2015,2015,6
20241122,123600,2516265,2015,2015,2015,2015,7
20241122,123500,2502160,2015,2015,2015,2015,7
20241122,123400,2488055,2015,2015,2015,2015,6
20241122,123300,2475965,2015,2015,2015,2015,7
20241122,123200,2461860,2015,2015,2015,2015,7
20241122,123100,2447755,2015,2015,2015,2015,6
20241122,123000,2435665,2015,2015,2015,2015,7
20241122,122900,2421560,2015,2015,2015,2015,0
20241122,122800,2421560,2015,2015,2015,2015,7
20241122,122700,2407455,2015,2015,2015,2015,6
20241122,122600,2395365,2015,2015,2015,2015,13
20241122,122500,2369170,2015,2015,2015,2015,7
20241122,122400,2355065,2015,2015,2015,2015,6
20241122,122300,2342975,2015,2015,2015,2015,7
20241122,122200,2328870,2015,2015,2015,2015,7
20241122,122100,2314765,2015,2015,2015,2015,6
20241122,122000,2302675,2015,2015,2015,2015,7
20241122,121900,2288570,2015,2015,2015,2015,7
20241122,121800,2274465,2015,2015,2015,2015,6
20241122,121700,2262375,2015,2015,2015,2015,7
20241122,121600,2248270,2015,2015,2015,2015,7
20241122,121500,2234165,2015,2015,2015,2015,6
20241122,121400,2222075,2015,2015,2015,2015,7
20241122,121300,2207970,2015,2015,2015,2015,7
20241122,121200,2193865,2015,2015,2015,2015,12
20241122,121100,2169685,2015,2015,2015,2015,7
20241122,121000,2155580,2015,2015,2015,2015,7
20241122,120900,2141475,2015,2015,2015,2015,6
20241122,120800,2129385,2015,2015,2015,2015,7
20241122,120700,2115280,2015,2015,2015,2015,7
20241122,120600,2101175,2015,2015,2015,2015,6
20241122,120500,2089085,2015,2015,2015,2015,7
20241122,120400,2074980,2015,2015,2015,2015,7
20241122,120300,2060875,2015,2015,2015,2015,6
20241122,120200,2048785,2015,2015,2015,2015,7
20241122,120100,2034680,2015,2015,2015,2015,7
20241122,120000,2020575,2015,2015,2015,2015,6
20241122,115900,2008485,2015,2015,2015,2015,7
20241122,115800,1994380,2015,2015,2015,2015,13
20241122,115700,1968185,2015,2015,2015,2015,6
20241122,115600,1956095,2015,2015,2015,2015,7
20241122,115500,1941990,2015,2015,2015,2015,7
20241122,115400,1927885,2015,2015,2015,2015,6
20241122,115300,1915795,2015,2015,2015,2015,7
20241122,115200,1901690,2015,2015,2015,2015,7
20241122,115100,1887585,2015,2015,2015,2015,6
20241122,115000,1875495,2015,2015,2015,2015,7
20241122,114900,1861390,2015,2015,2015,2015,7
20241122,114800,1847285,2015,2015,2015,2015,6
20241122,114700,1835195,2015,2015,2015,2015,7
20241122,114600,1821090,2015,2015,2015,2015,7
20241122,114500,1806985,2015,2015,2015,2015,6
20241122,114400,1794895,2015,2015,2015,2015,7
20241122,114300,1780790,2015,2015,2015,2015,12
20241122,114200,1756610,2015,2015,2015,2015,7
20241122,114100,1742505,2015,2015,2015,2015,7
20241122,114000,1728400,2015,2015,2015,2015,7
20241122,113900,1714295,2015,2015,2015,2015,6
20241122,113800,1702205,2015,2015,2015,2015,7
20241122,113700,1688100,2015,2015,2015,2015,7
20241122,113600,1673995,2015,2015,2015,2015,6
20241122,113500,1661905,2015,2015,2015,2015,7
20241122,113400,1647800,2015,2015,2015,2015,7
20241122,113300,1633695,2015,2015,2015,2015,12
20241122,113200,1609515,2015,2015,2015,2015,7
20241122,113100,1595410,2015,2015,2015,2015,7
20241122,113000,1581305,2015,2015,2015,2015,6
20241122,112900,1569215,2015,2015,2015,2015,7
20241122,112800,1555110,2015,2015,2015,2015,7
20241122,112700,1541005,2015,2015,2015,2015,6
20241122,112600,1528915,2015,2015,2015,2015,7
20241122,112500,1514810,2015,2015,2015,2015,7
20241122,112400,1500705,2015,2015,2015,2015,6
20241122,112300,1488615,2015,2015,2015,2015,7
20241122,112200,1474510,2015,2015,2015,2015,0
20241122,112100,1474510,2015,2015,2015,2015,7
20241122,112000,1460405,2015,2015,2015,2015,6
20241122,111900,1448315,2015,2015,2015,2015,7
20241122,111800,1434210,2015,2015,2015,2015,7
20241122,111700,1420105,2015,2015,2015,2015,6
20241122,111600,1408015,2015,2015,2015,2015,7
20241122,111500,1393910,2015,2015,2015,2015,7
20241122,111400,1379805,2015,2015,2015,2015,6
20241122,111300,1367715,2015,2015,2015,2015,7
20241122,111200,1353610,2015,2015,2015,2015,7
20241122,111100,1339505,2015,2015,2015,2015,6
20241122,111000,1327415,2015,2015,2015,2015,7
20241122,110900,1313310,2015,2015,2015,2015,7
20241122,110800,1299205,2015,2015,2015,2015,6
20241122,110700,1287115,2015,2015,2015,2015,7
20241122,110600,1273010,2015,2015,2015,2015,7
20241122,110500,1258905,2015,2015,2015,2015,6
20241122,110400,1246815,2015,2015,2015,2015,7
20241122,110300,1232710,2015,2015,2015,2015,7
20241122,110200,1218605,2015,2015,2015,2015,6
20241122,110100,1206515,2015,2015,2015,2015,7
20241122,110000,1192410,2015,2015,2015,2015,7
20241122,105900,1178305,2015,2015,2015,2015,6
20241122,105800,1166215,2015,2015,2015,2015,7
20241122,105700,1152110,2015,2015,2015,2015,7
20241122,105600,1138005,2015,2015,2015,2015,6
20241122,105500,1125915,2015,2015,2015,2015,7
20241122,105400,1111810,2015,2015,2015,2015,7
20241122,105300,1097705,2015,2015,2015,2015,6
20241122,105200,1085615,2015,2015,2015,2015,7
20241122,105100,1071510,2015,2015,2015,2015,7
20241122,105000,1057405,2015,2015,2015,2015,6
20241122,104900,1045315,2015,2015,2015,2015,7
20241122,104800,1031210,2015,2015,2015,2015,7
20241122,104700,1017105,2015,2015,2015,2015,6
20241122,104600,1005015,2015,2015,2015,2015,7
20241122,104500,990910,2000,2015,2015,2000,307
20241122,104400,376805,2015,2015,2015,2015,6
20241122,104300,364715,2015,2015,2015,2015,7
20241122,104200,350610,2015,2015,2015,2015,7
20241122,104100,336505,2015,2015,2015,2015,6
20241122,104000,324415,2015,2015,2015,2015,7
20241122,103900,310310,2015,2015,2015,2015,0
20241122,103800,310310,2015,2015,2015,2015,0
20241122,103700,310310,2015,2015,2015,2015,0
20241122,103600,310310,2015,2015,2015,2015,7
20241122,103500,296205,2015,2015,2015,2015,7
20241122,103400,282100,2015,2015,2015,2015,6
20241122,103300,270010,2015,2015,2015,2015,7
20241122,103200,255905,2015,2015,2015,2015,7
20241122,103100,241800,2015,2015,2015,2015,6
20241122,103000,229710,2015,2015,2015,2015,7
20241122,102900,215605,2015,2015,2015,2015,7
20241122,102800,201500,2015,2015,2015,2015,0
20241122,102700,201500,2015,2015,2015,2015,6
20241122,102600,189410,2015,2015,2015,2015,7
20241122,102500,175305,2015,2015,2015,2015,7
20241122,102400,161200,2015,2015,2015,2015,6
20241122,102300,149110,2015,2015,2015,2015,7
20241122,102200,135005,2015,2015,2015,2015,7
20241122,102100,120900,2015,2015,2015,2015,6
20241122,102000,108810,2015,2015,2015,2015,7
20241122,101900,94705,2015,2015,2015,2015,7
20241122,101800,80600,2015,2015,2015,2015,6
20241122,101700,68510,2015,2015,2015,2015,7
20241122,101600,54405,2015,2015,2015,2015,7
20241122,101500,40300,2015,2015,2015,2015,6
20241122,101400,28210,2015,2015,2015,2015,7
20241122,101300,14105,2015,2015,2015,2015,7
20241122,101200,0,2015,2015,2015,2015,0
20241122,101100,0,2015,2015,2015,2015,0
20241122,101000,0,2015,2015,2015,2015,0
20241122,100900,0,2015,2015,2015,2015,0
20241122,100800,0,2015,2015,2015,2015,0
20241122,100700,0,2015,2015,2015,2015,0
20241122,100600,0,2015,2015,2015,2015,0
20241122,100500,0,2015,2015,2015,2015,0
20241122,100400,0,2015,2015,2015,2015,0
20241122,100300,0,2015,2015,2015,2015,0
20241122,100200,0,2015,2015,2015,2015,0
20241122,100100,0,2015,2015,2015,2015,0
20241122,100000,0,2015,2015,2015,2015,0
20241122,095900,0,2015,2015,2015,2015,0
20241122,095800,0,2015,2015,2015,2015,0
20241122,095700,0,2015,2015,2015,2015,0
20241122,095600,0,2015,2015,2015,2015,0
20241122,095500,0,2015,2015,2015,2015,0
20241122,095400,0,2015,2015,2015,2015,0
20241122,095300,0,2015,2015,2015,2015,0
20241122,095200,0,2015,2015,2015,2015,0
20241122,095100,0,2015,2015,2015,2015,0
20241122,095000,0,2015,2015,2015,2015,0
20241122,094900,0,2015,2015,2015,2015,0
20241122,094800,0,2015,2015,2015,2015,0
20241122,094700,0,2015,2015,2015,2015,0
20241122,094600,0,2015,2015,2015,2015,0
20241122,094500,0,2015,2015,2015,2015,0
20241122,094400,0,2015,2015,2015,2015,0
20241122,094300,0,2015,2015,2015,2015,0
20241122,094200,0,2015,2015,2015,2015,0
20241122,094100,0,2015,2015,2015,2015,0
20241122,094000,0,2015,2015,2015,2015,0
20241122,093900,0,2015,2015,2015,2015,0
20241122,093800,0,2015,2015,2015,2015,0
20241122,093700,0,2015,2015,2015,2015,0
20241122,093600,0,2015,2015,2015,2015,0
20241122,093500,0,2015,2015,2015,2015,0
20241122,093400,0,2015,2015,2015,2015,0
20241122,093300,0,2015,2015,2015,2015,0
20241122,093200,0,2015,2015,2015,2015,0
20241122,093100,0,2015,2015,2015,2015,0
20241122,093000,0,2015,2015,2015,2015,0
20241122,092900,0,2015,2015,2015,2015,0
20241122,092800,0,2015,2015,2015,2015,0
20241122,092700,0,2015,2015,2015,2015,0
20241122,092600,0,2015,2015,2015,2015,0
20241122,092500,0,2015,2015,2015,2015,0
20241122,092400,0,2015,2015,2015,2015,0
20241122,092300,0,2015,2015,2015,2015,0
20241122,092200,0,2015,2015,2015,2015,0
20241122,092100,0,2015,2015,2015,2015,0
20241122,092000,0,2015,2015,2015,2015,0
20241122,091900,0,2015,2015,2015,2015,0
20241122,091800,0,2015,2015,2015,2015,0
20241122,091700,0,2015,2015,2015,2015,0
20241122,091600,0,2015,2015,2015,2015,0
20241122,091500,0,2015,2015,2015,2015,0
20241122,091400,0,2015,2015,2015,2015,0
20241122,091300,0,2015,2015,2015,2015,0
20241122,091200,0,2015,2015,2015,2015,0
20241122,091100,0,2015,2015,2015,2015,0
20241122,091000,0,2015,2015,2015,2015,0
20241122,090900,0,2015,2015,2015,2015,0
20241122,090800,0,2015,2015,2015,2015,0
20241122,090700,0,2015,2015,2015,2015,0
20241122,090600,0,2015,2015,2015,2015,0
20241122,090500,0,2015,2015,2015,2015,0
20241122,090400,0,2015,2015,2015,2015,0
20241122,090300,0,2015,2015,2015,2015,0
20241122,090200,0,2015,2015,2015,2015,0
20241122,090100,0,2015,2015,2015,2015,0
20241122,090000,0,2015,2015,2015,2015,0