KissMeData/439410/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213000,54881345,2070,2070,2070,2070,146
20241122,212900,54881345,2070,2070,2070,2070,0
20241122,212800,54881345,2070,2070,2070,2070,0
20241122,212700,54881345,2070,2070,2070,2070,0
20241122,212600,54881345,2070,2070,2070,2070,0
20241122,212500,54881345,2070,2070,2070,2070,0
20241122,212400,54881345,2070,2070,2070,2070,0
20241122,212300,54881345,2070,2070,2070,2070,0
20241122,212200,54881345,2070,2070,2070,2070,0
20241122,212100,54881345,2070,2070,2070,2070,0
20241122,212000,54881345,2070,2070,2070,2070,0
20241122,211900,54881345,2070,2070,2070,2070,0
20241122,211800,54881345,2070,2070,2070,2070,0
20241122,211700,54881345,2070,2070,2070,2070,0
20241122,211600,54881345,2070,2070,2070,2070,0
20241122,211500,54881345,2070,2070,2070,2070,0
20241122,211400,54881345,2070,2070,2070,2070,0
20241122,211300,54881345,2070,2070,2070,2070,0
20241122,211200,54881345,2070,2070,2070,2070,0
20241122,211100,54881345,2070,2070,2070,2070,0
20241122,211000,54881345,2070,2070,2070,2070,0
20241122,210900,54881345,2070,2070,2070,2070,0
20241122,210800,54881345,2070,2070,2070,2070,0
20241122,210700,54881345,2070,2070,2070,2070,0
20241122,210600,54881345,2070,2070,2070,2070,0
20241122,210500,54881345,2070,2070,2070,2070,0
20241122,210400,54881345,2070,2070,2070,2070,0
20241122,210300,54881345,2070,2070,2070,2070,0
20241122,210200,54881345,2070,2070,2070,2070,0
20241122,210100,54881345,2070,2070,2070,2070,0
20241122,210000,54881345,2070,2070,2070,2070,146
20241122,205900,54881345,2070,2070,2070,2070,0
20241122,205800,54881345,2070,2070,2070,2070,0
20241122,205700,54881345,2070,2070,2070,2070,0
20241122,205600,54881345,2070,2070,2070,2070,0
20241122,205500,54881345,2070,2070,2070,2070,0
20241122,205400,54881345,2070,2070,2070,2070,0
20241122,205300,54881345,2070,2070,2070,2070,0
20241122,205200,54881345,2070,2070,2070,2070,0
20241122,205100,54881345,2070,2070,2070,2070,0
20241122,205000,54881345,2070,2070,2070,2070,0
20241122,204900,54881345,2070,2070,2070,2070,0
20241122,204800,54881345,2070,2070,2070,2070,0
20241122,204700,54881345,2070,2070,2070,2070,0
20241122,204600,54881345,2070,2070,2070,2070,0
20241122,204500,54881345,2070,2070,2070,2070,0
20241122,204400,54881345,2070,2070,2070,2070,0
20241122,204300,54881345,2070,2070,2070,2070,0
20241122,204200,54881345,2070,2070,2070,2070,0
20241122,204100,54881345,2070,2070,2070,2070,0
20241122,204000,54881345,2070,2070,2070,2070,0
20241122,203900,54881345,2070,2070,2070,2070,0
20241122,203800,54881345,2070,2070,2070,2070,0
20241122,203700,54881345,2070,2070,2070,2070,0
20241122,203600,54881345,2070,2070,2070,2070,0
20241122,203500,54881345,2070,2070,2070,2070,0
20241122,203400,54881345,2070,2070,2070,2070,0
20241122,203300,54881345,2070,2070,2070,2070,0
20241122,203200,54881345,2070,2070,2070,2070,0
20241122,203100,54881345,2070,2070,2070,2070,0
20241122,203000,54881345,2070,2070,2070,2070,146
20241122,202900,54881345,2070,2070,2070,2070,0
20241122,202800,54881345,2070,2070,2070,2070,0
20241122,202700,54881345,2070,2070,2070,2070,0
20241122,202600,54881345,2070,2070,2070,2070,0
20241122,202500,54881345,2070,2070,2070,2070,0
20241122,202400,54881345,2070,2070,2070,2070,0
20241122,202300,54881345,2070,2070,2070,2070,0
20241122,202200,54881345,2070,2070,2070,2070,0
20241122,202100,54881345,2070,2070,2070,2070,0
20241122,202000,54881345,2070,2070,2070,2070,0
20241122,201900,54881345,2070,2070,2070,2070,0
20241122,201800,54881345,2070,2070,2070,2070,0
20241122,201700,54881345,2070,2070,2070,2070,0
20241122,201600,54881345,2070,2070,2070,2070,0
20241122,201500,54881345,2070,2070,2070,2070,0
20241122,201400,54881345,2070,2070,2070,2070,0
20241122,201300,54881345,2070,2070,2070,2070,0
20241122,201200,54881345,2070,2070,2070,2070,0
20241122,201100,54881345,2070,2070,2070,2070,0
20241122,201000,54881345,2070,2070,2070,2070,0
20241122,200900,54881345,2070,2070,2070,2070,0
20241122,200800,54881345,2070,2070,2070,2070,0
20241122,200700,54881345,2070,2070,2070,2070,0
20241122,200600,54881345,2070,2070,2070,2070,0
20241122,200500,54881345,2070,2070,2070,2070,0
20241122,200400,54881345,2070,2070,2070,2070,0
20241122,200300,54881345,2070,2070,2070,2070,0
20241122,200200,54881345,2070,2070,2070,2070,0
20241122,200100,54881345,2070,2070,2070,2070,0
20241122,200000,54881345,2070,2070,2070,2070,146
20241122,195900,54881345,2070,2070,2070,2070,0
20241122,195800,54881345,2070,2070,2070,2070,0
20241122,195700,54881345,2070,2070,2070,2070,0
20241122,195600,54881345,2070,2070,2070,2070,0
20241122,195500,54881345,2070,2070,2070,2070,0
20241122,195400,54881345,2070,2070,2070,2070,0
20241122,195300,54881345,2070,2070,2070,2070,0
20241122,195200,54881345,2070,2070,2070,2070,0
20241122,195100,54881345,2070,2070,2070,2070,0
20241122,195000,54881345,2070,2070,2070,2070,0
20241122,194900,54881345,2070,2070,2070,2070,0
20241122,194800,54881345,2070,2070,2070,2070,0
20241122,194700,54881345,2070,2070,2070,2070,0
20241122,194600,54881345,2070,2070,2070,2070,0
20241122,194500,54881345,2070,2070,2070,2070,0
20241122,194400,54881345,2070,2070,2070,2070,0
20241122,194300,54881345,2070,2070,2070,2070,0
20241122,194200,54881345,2070,2070,2070,2070,0
20241122,194100,54881345,2070,2070,2070,2070,0
20241122,194000,54881345,2070,2070,2070,2070,0
20241122,193900,54881345,2070,2070,2070,2070,0
20241122,193800,54881345,2070,2070,2070,2070,0
20241122,193700,54881345,2070,2070,2070,2070,0
20241122,193600,54881345,2070,2070,2070,2070,0
20241122,193500,54881345,2070,2070,2070,2070,0
20241122,193400,54881345,2070,2070,2070,2070,0
20241122,193300,54881345,2070,2070,2070,2070,0
20241122,193200,54881345,2070,2070,2070,2070,0
20241122,193100,54881345,2070,2070,2070,2070,0
20241122,193000,54881345,2070,2070,2070,2070,146
20241122,192900,54881345,2070,2070,2070,2070,0
20241122,192800,54881345,2070,2070,2070,2070,0
20241122,192700,54881345,2070,2070,2070,2070,0
20241122,192600,54881345,2070,2070,2070,2070,0
20241122,192500,54881345,2070,2070,2070,2070,0
20241122,192400,54881345,2070,2070,2070,2070,0
20241122,192300,54881345,2070,2070,2070,2070,0
20241122,192200,54881345,2070,2070,2070,2070,0
20241122,192100,54881345,2070,2070,2070,2070,0
20241122,192000,54881345,2070,2070,2070,2070,0
20241122,191900,54881345,2070,2070,2070,2070,0
20241122,191800,54881345,2070,2070,2070,2070,0
20241122,191700,54881345,2070,2070,2070,2070,0
20241122,191600,54881345,2070,2070,2070,2070,0
20241122,191500,54881345,2070,2070,2070,2070,0
20241122,191400,54881345,2070,2070,2070,2070,0
20241122,191300,54881345,2070,2070,2070,2070,0
20241122,191200,54881345,2070,2070,2070,2070,0
20241122,191100,54881345,2070,2070,2070,2070,0
20241122,191000,54881345,2070,2070,2070,2070,0
20241122,190900,54881345,2070,2070,2070,2070,0
20241122,190800,54881345,2070,2070,2070,2070,0
20241122,190700,54881345,2070,2070,2070,2070,0
20241122,190600,54881345,2070,2070,2070,2070,0
20241122,190500,54881345,2070,2070,2070,2070,0
20241122,190400,54881345,2070,2070,2070,2070,0
20241122,190300,54881345,2070,2070,2070,2070,0
20241122,190200,54881345,2070,2070,2070,2070,0
20241122,190100,54881345,2070,2070,2070,2070,0
20241122,190000,54881345,2070,2070,2070,2070,146
20241122,185900,54881345,2070,2070,2070,2070,0
20241122,185800,54881345,2070,2070,2070,2070,0
20241122,185700,54881345,2070,2070,2070,2070,0
20241122,185600,54881345,2070,2070,2070,2070,0
20241122,185500,54881345,2070,2070,2070,2070,0
20241122,185400,54881345,2070,2070,2070,2070,0
20241122,185300,54881345,2070,2070,2070,2070,0
20241122,185200,54881345,2070,2070,2070,2070,0
20241122,185100,54881345,2070,2070,2070,2070,0
20241122,185000,54881345,2070,2070,2070,2070,0
20241122,184900,54881345,2070,2070,2070,2070,0
20241122,184800,54881345,2070,2070,2070,2070,0
20241122,184700,54881345,2070,2070,2070,2070,0
20241122,184600,54881345,2070,2070,2070,2070,0
20241122,184500,54881345,2070,2070,2070,2070,0
20241122,184400,54881345,2070,2070,2070,2070,0
20241122,184300,54881345,2070,2070,2070,2070,0
20241122,184200,54881345,2070,2070,2070,2070,0
20241122,184100,54881345,2070,2070,2070,2070,0
20241122,184000,54881345,2070,2070,2070,2070,0
20241122,183900,54881345,2070,2070,2070,2070,0
20241122,183800,54881345,2070,2070,2070,2070,0
20241122,183700,54881345,2070,2070,2070,2070,0
20241122,183600,54881345,2070,2070,2070,2070,0
20241122,183500,54881345,2070,2070,2070,2070,0
20241122,183400,54881345,2070,2070,2070,2070,0
20241122,183300,54881345,2070,2070,2070,2070,0
20241122,183200,54881345,2070,2070,2070,2070,0
20241122,183100,54881345,2070,2070,2070,2070,0
20241122,183000,54881345,2070,2070,2070,2070,146
20241122,182900,54881345,2070,2070,2070,2070,0
20241122,182800,54881345,2070,2070,2070,2070,0
20241122,182700,54881345,2070,2070,2070,2070,0
20241122,182600,54881345,2070,2070,2070,2070,0
20241122,182500,54881345,2070,2070,2070,2070,0
20241122,182400,54881345,2070,2070,2070,2070,0
20241122,182300,54881345,2070,2070,2070,2070,0
20241122,182200,54881345,2070,2070,2070,2070,0
20241122,182100,54881345,2070,2070,2070,2070,0
20241122,182000,54881345,2070,2070,2070,2070,0
20241122,181900,54881345,2070,2070,2070,2070,0
20241122,181800,54881345,2070,2070,2070,2070,0
20241122,181700,54881345,2070,2070,2070,2070,0
20241122,181600,54881345,2070,2070,2070,2070,0
20241122,181500,54881345,2070,2070,2070,2070,0
20241122,181400,54881345,2070,2070,2070,2070,0
20241122,181300,54881345,2070,2070,2070,2070,0
20241122,181200,54881345,2070,2070,2070,2070,0
20241122,181100,54881345,2070,2070,2070,2070,0
20241122,181000,54881345,2070,2070,2070,2070,0
20241122,180900,54881345,2070,2070,2070,2070,0
20241122,180800,54881345,2070,2070,2070,2070,0
20241122,180700,54881345,2070,2070,2070,2070,0
20241122,180600,54881345,2070,2070,2070,2070,0
20241122,180500,54881345,2070,2070,2070,2070,0
20241122,180400,54881345,2070,2070,2070,2070,0
20241122,180300,54881345,2070,2070,2070,2070,0
20241122,180200,54881345,2070,2070,2070,2070,0
20241122,180100,54881345,2070,2070,2070,2070,0
20241122,180000,54881345,2070,2070,2070,2070,146
20241122,175900,54881345,2070,2070,2070,2070,0
20241122,175800,54881345,2070,2070,2070,2070,0
20241122,175700,54881345,2070,2070,2070,2070,0
20241122,175600,54881345,2070,2070,2070,2070,0
20241122,175500,54881345,2070,2070,2070,2070,0
20241122,175400,54881345,2070,2070,2070,2070,0
20241122,175300,54881345,2070,2070,2070,2070,0
20241122,175200,54881345,2070,2070,2070,2070,0
20241122,175100,54881345,2070,2070,2070,2070,0
20241122,175000,54881345,2070,2070,2070,2070,0
20241122,174900,54881345,2070,2070,2070,2070,0
20241122,174800,54881345,2070,2070,2070,2070,0
20241122,174700,54881345,2070,2070,2070,2070,0
20241122,174600,54881345,2070,2070,2070,2070,0
20241122,174500,54881345,2070,2070,2070,2070,0
20241122,174400,54881345,2070,2070,2070,2070,0
20241122,174300,54881345,2070,2070,2070,2070,0
20241122,174200,54881345,2070,2070,2070,2070,0
20241122,174100,54881345,2070,2070,2070,2070,0
20241122,174000,54881345,2070,2070,2070,2070,0
20241122,173900,54881345,2070,2070,2070,2070,0
20241122,173800,54881345,2070,2070,2070,2070,0
20241122,173700,54881345,2070,2070,2070,2070,0
20241122,173600,54881345,2070,2070,2070,2070,0
20241122,173500,54881345,2070,2070,2070,2070,0
20241122,173400,54881345,2070,2070,2070,2070,0
20241122,173300,54881345,2070,2070,2070,2070,0
20241122,173200,54881345,2070,2070,2070,2070,0
20241122,173100,54881345,2070,2070,2070,2070,0
20241122,173000,54881345,2070,2070,2070,2070,146
20241122,172900,54881345,2070,2070,2070,2070,0
20241122,172800,54881345,2070,2070,2070,2070,0
20241122,172700,54881345,2070,2070,2070,2070,0
20241122,172600,54881345,2070,2070,2070,2070,0
20241122,172500,54881345,2070,2070,2070,2070,0
20241122,172400,54881345,2070,2070,2070,2070,0
20241122,172300,54881345,2070,2070,2070,2070,0
20241122,172200,54881345,2070,2070,2070,2070,0
20241122,172100,54881345,2070,2070,2070,2070,0
20241122,172000,54881345,2070,2070,2070,2070,0
20241122,171900,54881345,2070,2070,2070,2070,0
20241122,171800,54881345,2070,2070,2070,2070,0
20241122,171700,54881345,2070,2070,2070,2070,0
20241122,171600,54881345,2070,2070,2070,2070,0
20241122,171500,54881345,2070,2070,2070,2070,0
20241122,171400,54881345,2070,2070,2070,2070,0
20241122,171300,54881345,2070,2070,2070,2070,0
20241122,171200,54881345,2070,2070,2070,2070,0
20241122,171100,54881345,2070,2070,2070,2070,0
20241122,171000,54881345,2070,2070,2070,2070,0
20241122,170900,54881345,2070,2070,2070,2070,0
20241122,170800,54881345,2070,2070,2070,2070,0
20241122,170700,54881345,2070,2070,2070,2070,0
20241122,170600,54881345,2070,2070,2070,2070,0
20241122,170500,54881345,2070,2070,2070,2070,0
20241122,170400,54881345,2070,2070,2070,2070,0
20241122,170300,54881345,2070,2070,2070,2070,0
20241122,170200,54881345,2070,2070,2070,2070,0
20241122,170100,54881345,2070,2070,2070,2070,0
20241122,170000,54881345,2070,2070,2070,2070,146
20241122,165900,54881345,2070,2070,2070,2070,0
20241122,165800,54881345,2070,2070,2070,2070,0
20241122,165700,54881345,2070,2070,2070,2070,0
20241122,165600,54881345,2070,2070,2070,2070,0
20241122,165500,54881345,2070,2070,2070,2070,0
20241122,165400,54881345,2070,2070,2070,2070,0
20241122,165300,54881345,2070,2070,2070,2070,0
20241122,165200,54881345,2070,2070,2070,2070,0
20241122,165100,54881345,2070,2070,2070,2070,0
20241122,165000,54881345,2070,2070,2070,2070,0
20241122,164900,54881345,2070,2070,2070,2070,0
20241122,164800,54881345,2070,2070,2070,2070,0
20241122,164700,54881345,2070,2070,2070,2070,0
20241122,164600,54881345,2070,2070,2070,2070,0
20241122,164500,54881345,2070,2070,2070,2070,0
20241122,164400,54881345,2070,2070,2070,2070,0
20241122,164300,54881345,2070,2070,2070,2070,0
20241122,164200,54881345,2070,2070,2070,2070,0
20241122,164100,54881345,2070,2070,2070,2070,0
20241122,164000,54881345,2070,2070,2070,2070,0
20241122,163900,54881345,2070,2070,2070,2070,0
20241122,163800,54881345,2070,2070,2070,2070,0
20241122,163700,54881345,2070,2070,2070,2070,0
20241122,163600,54881345,2070,2070,2070,2070,0
20241122,163500,54881345,2070,2070,2070,2070,0
20241122,163400,54881345,2070,2070,2070,2070,0
20241122,163300,54881345,2070,2070,2070,2070,0
20241122,163200,54881345,2070,2070,2070,2070,0
20241122,163100,54881345,2070,2070,2070,2070,0
20241122,163000,54881345,2070,2070,2070,2070,146
20241122,162900,54881345,2070,2070,2070,2070,0
20241122,162800,54881345,2070,2070,2070,2070,0
20241122,162700,54881345,2070,2070,2070,2070,0
20241122,162600,54881345,2070,2070,2070,2070,0
20241122,162500,54881345,2070,2070,2070,2070,0
20241122,162400,54881345,2070,2070,2070,2070,0
20241122,162300,54881345,2070,2070,2070,2070,0
20241122,162200,54881345,2070,2070,2070,2070,0
20241122,162100,54881345,2070,2070,2070,2070,0
20241122,162000,54881345,2070,2070,2070,2070,0
20241122,161900,54881345,2070,2070,2070,2070,0
20241122,161800,54881345,2070,2070,2070,2070,0
20241122,161700,54881345,2070,2070,2070,2070,0
20241122,161600,54881345,2070,2070,2070,2070,0
20241122,161500,54881345,2070,2070,2070,2070,0
20241122,161400,54881345,2070,2070,2070,2070,0
20241122,161300,54881345,2070,2070,2070,2070,0
20241122,161200,54881345,2070,2070,2070,2070,0
20241122,161100,54881345,2070,2070,2070,2070,0
20241122,161000,54881345,2070,2070,2070,2070,0
20241122,160900,54881345,2070,2070,2070,2070,0
20241122,160800,54881345,2070,2070,2070,2070,0
20241122,160700,54881345,2070,2070,2070,2070,0
20241122,160600,54881345,2070,2070,2070,2070,0
20241122,160500,54881345,2070,2070,2070,2070,0
20241122,160400,54881345,2070,2070,2070,2070,0
20241122,160300,54881345,2070,2070,2070,2070,0
20241122,160200,54881345,2070,2070,2070,2070,0
20241122,160100,54881345,2070,2070,2070,2070,0
20241122,160000,54881345,2070,2070,2070,2070,146
20241122,155900,54881345,2070,2070,2070,2070,0
20241122,155800,54881345,2070,2070,2070,2070,0
20241122,155700,54881345,2070,2070,2070,2070,0
20241122,155600,54881345,2070,2070,2070,2070,0
20241122,155500,54881345,2070,2070,2070,2070,0
20241122,155400,54881345,2070,2070,2070,2070,0
20241122,155300,54881345,2070,2070,2070,2070,0
20241122,155200,54881345,2070,2070,2070,2070,0
20241122,155100,54881345,2070,2070,2070,2070,0
20241122,155000,54881345,2070,2070,2070,2070,0
20241122,154900,54881345,2070,2070,2070,2070,0
20241122,154800,54881345,2070,2070,2070,2070,0
20241122,154700,54881345,2070,2070,2070,2070,0
20241122,154600,54881345,2070,2070,2070,2070,0
20241122,154500,54881345,2070,2070,2070,2070,0
20241122,154400,54881345,2070,2070,2070,2070,0
20241122,154300,54881345,2070,2070,2070,2070,0
20241122,154200,54881345,2070,2070,2070,2070,0
20241122,154100,54881345,2070,2070,2070,2070,0
20241122,154000,54881345,2070,2070,2070,2070,0
20241122,153900,54881345,2070,2070,2070,2070,0
20241122,153800,54881345,2070,2070,2070,2070,0
20241122,153700,54881345,2070,2070,2070,2070,0
20241122,153600,54881345,2070,2070,2070,2070,0
20241122,153500,54881345,2070,2070,2070,2070,0
20241122,153400,54881345,2070,2070,2070,2070,0
20241122,153300,54881345,2070,2070,2070,2070,0
20241122,153200,54881345,2070,2070,2070,2070,0
20241122,153100,54881345,2070,2070,2070,2070,0
20241122,153000,54881345,2070,2070,2070,2070,292
20241122,152900,54579125,2075,2075,2075,2075,0
20241122,152800,54579125,2075,2075,2075,2075,0
20241122,152700,54579125,2075,2075,2075,2075,0
20241122,152600,54579125,2075,2075,2075,2075,0
20241122,152500,54579125,2075,2075,2075,2075,0
20241122,152400,54579125,2075,2075,2075,2075,0
20241122,152300,54579125,2075,2075,2075,2075,0
20241122,152200,54579125,2075,2075,2075,2075,0
20241122,152100,54579125,2075,2075,2075,2075,0
20241122,152000,54579125,2075,2075,2075,2075,0
20241122,151900,54579125,2075,2075,2075,2075,0
20241122,151800,54579125,2075,2075,2075,2075,0
20241122,151700,54579125,2075,2075,2075,2075,26
20241122,151600,54525175,2075,2075,2075,2075,7
20241122,151500,54510650,2075,2075,2075,2075,6
20241122,151400,54498200,2075,2075,2075,2075,7
20241122,151300,54483675,2075,2075,2075,2075,7
20241122,151200,54469150,2075,2075,2075,2075,6
20241122,151100,54456700,2075,2075,2075,2075,7
20241122,151000,54442175,2075,2075,2075,2075,7
20241122,150900,54427650,2075,2075,2075,2075,6
20241122,150800,54415200,2075,2075,2075,2075,7
20241122,150700,54400675,2075,2075,2075,2075,7
20241122,150600,54386150,2075,2075,2075,2075,6
20241122,150500,54373700,2075,2075,2075,2075,7
20241122,150400,54359175,2075,2075,2075,2075,7
20241122,150300,54344650,2075,2075,2075,2075,6
20241122,150200,54332200,2075,2075,2075,2075,7
20241122,150100,54317675,2075,2075,2075,2075,7
20241122,150000,54303150,2075,2075,2075,2075,6
20241122,145900,54290700,2075,2075,2075,2075,7
20241122,145800,54276175,2075,2075,2075,2075,7
20241122,145700,54261650,2075,2075,2075,2075,6
20241122,145600,54249200,2075,2075,2075,2075,7
20241122,145500,54234675,2075,2075,2075,2075,7
20241122,145400,54220150,2075,2075,2075,2075,6
20241122,145300,54207700,2075,2075,2075,2075,7
20241122,145200,54193175,2075,2075,2075,2075,7
20241122,145100,54178650,2070,2075,2075,2070,36
20241122,145000,54104100,2075,2075,2075,2075,7
20241122,144900,54089575,2075,2075,2075,2075,7
20241122,144800,54075050,2075,2075,2075,2075,6
20241122,144700,54062600,2075,2075,2075,2075,7
20241122,144600,54048075,2075,2075,2075,2075,7
20241122,144500,54033550,2075,2075,2075,2075,6
20241122,144400,54021100,2075,2075,2075,2075,7
20241122,144300,54006575,2075,2075,2075,2075,0
20241122,144200,54006575,2075,2075,2075,2075,7
20241122,144100,53992050,2075,2075,2075,2075,6
20241122,144000,53979600,2075,2075,2075,2075,7
20241122,143900,53965075,2075,2075,2075,2075,7
20241122,143800,53950550,2075,2075,2075,2075,6
20241122,143700,53938100,2075,2075,2075,2075,7
20241122,143600,53923575,2075,2075,2075,2075,7
20241122,143500,53909050,2075,2075,2075,2075,6
20241122,143400,53896600,2075,2075,2075,2075,7
20241122,143300,53882075,2075,2075,2075,2075,7
20241122,143200,53867550,2075,2075,2075,2075,6
20241122,143100,53855100,2075,2075,2075,2075,7
20241122,143000,53840575,2075,2075,2075,2075,7
20241122,142900,53826050,2075,2075,2075,2075,6
20241122,142800,53813600,2075,2075,2075,2075,7
20241122,142700,53799075,2075,2075,2075,2075,7
20241122,142600,53784550,2075,2075,2075,2075,6
20241122,142500,53772100,2075,2075,2075,2075,7
20241122,142400,53757575,2075,2075,2075,2075,7
20241122,142300,53743050,2075,2075,2075,2075,6
20241122,142200,53730600,2075,2075,2075,2075,7
20241122,142100,53716075,2075,2075,2075,2075,7
20241122,142000,53701550,2075,2075,2075,2075,6
20241122,141900,53689100,2075,2075,2075,2075,7
20241122,141800,53674575,2075,2075,2075,2075,7
20241122,141700,53660050,2075,2075,2075,2075,6
20241122,141600,53647600,2075,2075,2075,2075,7
20241122,141500,53633075,2075,2075,2075,2075,7
20241122,141400,53618550,2075,2075,2075,2075,6
20241122,141300,53606100,2075,2075,2075,2075,7
20241122,141200,53591575,2075,2075,2075,2075,7
20241122,141100,53577050,2075,2075,2075,2075,6
20241122,141000,53564600,2075,2075,2075,2075,7
20241122,140900,53550075,2075,2075,2075,2075,7
20241122,140800,53535550,2075,2075,2075,2075,6
20241122,140700,53523100,2075,2075,2075,2075,7
20241122,140600,53508575,2075,2075,2075,2075,7
20241122,140500,53494050,2075,2075,2075,2075,6
20241122,140400,53481600,2075,2075,2075,2075,7
20241122,140300,53467075,2075,2075,2075,2075,7
20241122,140200,53452550,2075,2075,2075,2075,6
20241122,140100,53440100,2075,2075,2075,2075,7
20241122,140000,53425575,2075,2075,2075,2075,7
20241122,135900,53411050,2075,2075,2075,2075,6
20241122,135800,53398600,2075,2075,2075,2075,7
20241122,135700,53384075,2075,2075,2075,2075,7
20241122,135600,53369550,2075,2075,2075,2075,6
20241122,135500,53357100,2075,2075,2075,2075,7
20241122,135400,53342575,2075,2075,2075,2075,7
20241122,135300,53328050,2075,2075,2075,2075,6
20241122,135200,53315600,2075,2075,2075,2075,7
20241122,135100,53301075,2075,2075,2075,2075,7
20241122,135000,53286550,2075,2075,2075,2075,6
20241122,134900,53274100,2075,2075,2075,2075,7
20241122,134800,53259575,2075,2075,2075,2075,7
20241122,134700,53245050,2075,2075,2075,2075,6
20241122,134600,53232600,2075,2075,2075,2075,7
20241122,134500,53218075,2075,2075,2075,2075,653
20241122,134400,51863100,2075,2075,2075,2075,6
20241122,134300,51850650,2075,2075,2075,2075,7
20241122,134200,51836125,2075,2075,2075,2075,7
20241122,134100,51821600,2075,2075,2075,2075,6
20241122,134000,51809150,2075,2075,2075,2075,7
20241122,133900,51794625,2075,2075,2075,2075,7
20241122,133800,51780100,2075,2075,2075,2075,6
20241122,133700,51767650,2075,2075,2075,2075,7
20241122,133600,51753125,2075,2075,2075,2075,0
20241122,133500,51753125,2075,2075,2075,2075,7
20241122,133400,51738600,2075,2075,2075,2075,6
20241122,133300,51726150,2075,2075,2075,2075,7
20241122,133200,51711625,2075,2075,2075,2075,7
20241122,133100,51697100,2075,2075,2075,2075,6
20241122,133000,51684650,2075,2075,2075,2075,7
20241122,132900,51670125,2075,2075,2075,2075,7
20241122,132800,51655600,2075,2075,2075,2075,6
20241122,132700,51643150,2075,2075,2075,2075,7
20241122,132600,51628625,2075,2075,2075,2075,7
20241122,132500,51614100,2075,2075,2075,2075,6
20241122,132400,51601650,2075,2075,2075,2075,7
20241122,132300,51587125,2075,2075,2075,2075,7
20241122,132200,51572600,2075,2075,2075,2075,6
20241122,132100,51560150,2075,2075,2075,2075,7
20241122,132000,51545625,2075,2075,2075,2075,7
20241122,131900,51531100,2075,2075,2075,2075,6
20241122,131800,51518650,2075,2075,2075,2075,7
20241122,131700,51504125,2075,2075,2075,2075,7
20241122,131600,51489600,2075,2075,2075,2075,6
20241122,131500,51477150,2075,2075,2075,2075,7
20241122,131400,51462625,2075,2075,2075,2075,7
20241122,131300,51448100,2075,2075,2075,2075,6
20241122,131200,51435650,2075,2075,2075,2075,7
20241122,131100,51421125,2075,2075,2075,2075,7
20241122,131000,51406600,2075,2075,2075,2075,6
20241122,130900,51394150,2075,2075,2075,2075,7
20241122,130800,51379625,2075,2075,2075,2075,7
20241122,130700,51365100,2075,2075,2075,2075,6
20241122,130600,51352650,2075,2075,2075,2075,7
20241122,130500,51338125,2075,2075,2075,2075,7
20241122,130400,51323600,2075,2075,2075,2075,6
20241122,130300,51311150,2075,2075,2075,2075,7
20241122,130200,51296625,2075,2075,2075,2075,7
20241122,130100,51282100,2075,2075,2075,2075,6
20241122,130000,51269650,2075,2075,2075,2075,7
20241122,125900,51255125,2075,2075,2075,2075,7
20241122,125800,51240600,2075,2075,2075,2075,6
20241122,125700,51228150,2075,2075,2075,2075,7
20241122,125600,51213625,2075,2075,2075,2075,7
20241122,125500,51199100,2075,2075,2075,2075,6
20241122,125400,51186650,2075,2075,2075,2075,7
20241122,125300,51172125,2075,2075,2075,2075,7
20241122,125200,51157600,2075,2075,2075,2075,6
20241122,125100,51145150,2075,2075,2075,2075,7
20241122,125000,51130625,2075,2075,2075,2075,7
20241122,124900,51116100,2075,2075,2075,2075,6
20241122,124800,51103650,2075,2075,2075,2075,7
20241122,124700,51089125,2075,2075,2075,2075,7
20241122,124600,51074600,2075,2075,2075,2075,6
20241122,124500,51062150,2075,2075,2075,2075,7
20241122,124400,51047625,2075,2075,2075,2075,7
20241122,124300,51033100,2075,2075,2075,2075,6
20241122,124200,51020650,2075,2075,2075,2075,7
20241122,124100,51006125,2075,2075,2075,2075,7
20241122,124000,50991600,2075,2075,2075,2075,6
20241122,123900,50979150,2075,2075,2075,2075,7
20241122,123800,50964625,2075,2075,2075,2075,7
20241122,123700,50950100,2075,2075,2075,2075,6
20241122,123600,50937650,2075,2075,2075,2075,7
20241122,123500,50923125,2075,2075,2075,2075,7
20241122,123400,50908600,2075,2075,2075,2075,6
20241122,123300,50896150,2075,2075,2075,2075,7
20241122,123200,50881625,2075,2075,2075,2075,7
20241122,123100,50867100,2075,2075,2075,2075,6
20241122,123000,50854650,2075,2075,2075,2075,7
20241122,122900,50840125,2075,2075,2075,2075,0
20241122,122800,50840125,2075,2075,2075,2075,7
20241122,122700,50825600,2075,2075,2075,2075,6
20241122,122600,50813150,2075,2075,2075,2075,7
20241122,122500,50798625,2075,2075,2075,2075,7
20241122,122400,50784100,2075,2075,2075,2075,6
20241122,122300,50771650,2075,2075,2075,2075,7
20241122,122200,50757125,2075,2075,2075,2075,7
20241122,122100,50742600,2075,2075,2075,2075,6
20241122,122000,50730150,2075,2075,2075,2075,7
20241122,121900,50715625,2075,2075,2075,2075,7
20241122,121800,50701100,2075,2075,2075,2075,6
20241122,121700,50688650,2075,2075,2075,2075,7
20241122,121600,50674125,2075,2075,2075,2075,7
20241122,121500,50659600,2075,2075,2075,2075,6
20241122,121400,50647150,2075,2075,2075,2075,7
20241122,121300,50632625,2075,2075,2075,2075,7
20241122,121200,50618100,2075,2075,2075,2075,6
20241122,121100,50605650,2075,2075,2075,2075,7
20241122,121000,50591125,2075,2075,2075,2075,7
20241122,120900,50576600,2075,2075,2075,2075,6
20241122,120800,50564150,2075,2075,2075,2075,7
20241122,120700,50549625,2075,2075,2075,2075,7
20241122,120600,50535100,2075,2075,2075,2075,6
20241122,120500,50522650,2075,2075,2075,2075,7
20241122,120400,50508125,2075,2075,2075,2075,7
20241122,120300,50493600,2075,2075,2075,2075,6
20241122,120200,50481150,2075,2075,2075,2075,7
20241122,120100,50466625,2075,2075,2075,2075,7
20241122,120000,50452100,2075,2075,2075,2075,6
20241122,115900,50439650,2075,2075,2075,2075,7
20241122,115800,50425125,2075,2075,2075,2075,7
20241122,115700,50410600,2075,2075,2075,2075,6
20241122,115600,50398150,2075,2070,2075,2070,8
20241122,115500,50381555,2075,2075,2075,2075,7
20241122,115400,50367030,2075,2075,2075,2075,7
20241122,115300,50352505,2075,2075,2075,2075,7
20241122,115200,50337980,2075,2075,2075,2075,7
20241122,115100,50323455,2075,2075,2075,2075,6
20241122,115000,50311005,2075,2075,2075,2075,7
20241122,114900,50296480,2075,2075,2075,2075,7
20241122,114800,50281955,2075,2075,2075,2075,6
20241122,114700,50269505,2075,2075,2075,2075,7
20241122,114600,50254980,2075,2075,2075,2075,7
20241122,114500,50240455,2075,2075,2075,2075,6
20241122,114400,50228005,2075,2075,2075,2075,7
20241122,114300,50213480,2075,2075,2075,2075,7
20241122,114200,50198955,2075,2075,2075,2075,6
20241122,114100,50186505,2075,2075,2075,2075,7
20241122,114000,50171980,2075,2075,2075,2075,7
20241122,113900,50157455,2075,2075,2075,2075,6
20241122,113800,50145005,2075,2075,2075,2075,7
20241122,113700,50130480,2075,2075,2075,2075,7
20241122,113600,50115955,2075,2075,2075,2075,6
20241122,113500,50103505,2075,2075,2075,2075,7
20241122,113400,50088980,2075,2075,2075,2075,7
20241122,113300,50074455,2075,2075,2075,2075,6
20241122,113200,50062005,2075,2075,2075,2075,7
20241122,113100,50047480,2075,2075,2075,2075,7
20241122,113000,50032955,2075,2075,2075,2075,6
20241122,112900,50020505,2075,2075,2075,2075,7
20241122,112800,50005980,2075,2075,2075,2075,7
20241122,112700,49991455,2075,2075,2075,2075,6
20241122,112600,49979005,2075,2075,2075,2075,7
20241122,112500,49964480,2075,2075,2075,2075,7
20241122,112400,49949955,2075,2075,2075,2075,6
20241122,112300,49937505,2075,2075,2075,2075,7
20241122,112200,49922980,2075,2075,2075,2075,0
20241122,112100,49922980,2075,2075,2075,2075,7
20241122,112000,49908455,2075,2075,2075,2075,6
20241122,111900,49896005,2075,2075,2075,2075,7
20241122,111800,49881480,2075,2075,2075,2075,7
20241122,111700,49866955,2075,2075,2075,2075,6
20241122,111600,49854505,2075,2075,2075,2075,7
20241122,111500,49839980,2075,2075,2075,2075,7
20241122,111400,49825455,2075,2075,2075,2075,6
20241122,111300,49813005,2075,2075,2075,2075,74
20241122,111200,49659455,2075,2075,2075,2075,7
20241122,111100,49644930,2075,2075,2075,2075,6
20241122,111000,49632480,2075,2075,2075,2075,7
20241122,110900,49617955,2075,2070,2075,2070,416
20241122,110800,48756000,2075,2075,2075,2075,6
20241122,110700,48743550,2075,2075,2075,2075,7
20241122,110600,48729025,2075,2075,2075,2075,7
20241122,110500,48714500,2075,2075,2075,2075,6
20241122,110400,48702050,2075,2070,2075,2070,11787
20241122,110300,24302925,2075,2075,2075,2075,7
20241122,110200,24288400,2075,2075,2075,2075,6
20241122,110100,24275950,2075,2075,2075,2075,7
20241122,110000,24261425,2075,2075,2075,2075,7
20241122,105900,24246900,2075,2075,2075,2075,12
20241122,105800,24222000,2075,2075,2075,2075,7
20241122,105700,24207475,2075,2075,2075,2075,7
20241122,105600,24192950,2075,2075,2075,2075,6
20241122,105500,24180500,2075,2075,2075,2075,7
20241122,105400,24165975,2075,2075,2075,2075,7
20241122,105300,24151450,2075,2075,2075,2075,6
20241122,105200,24139000,2075,2075,2075,2075,7
20241122,105100,24124475,2075,2075,2075,2075,7
20241122,105000,24109950,2075,2075,2075,2075,6
20241122,104900,24097500,2075,2075,2075,2075,7
20241122,104800,24082975,2075,2075,2075,2075,7
20241122,104700,24068450,2075,2075,2075,2075,6
20241122,104600,24056000,2075,2075,2075,2075,7
20241122,104500,24041475,2075,2075,2075,2075,7
20241122,104400,24026950,2075,2075,2075,2075,6
20241122,104300,24014500,2075,2075,2075,2075,7
20241122,104200,23999975,2075,2075,2075,2075,27
20241122,104100,23943950,2075,2075,2075,2075,6
20241122,104000,23931500,2075,2075,2075,2075,7
20241122,103900,23916975,2075,2075,2075,2075,0
20241122,103800,23916975,2075,2075,2075,2075,0
20241122,103700,23916975,2075,2075,2075,2075,0
20241122,103600,23916975,2075,2075,2075,2075,7
20241122,103500,23902450,2075,2075,2075,2075,7
20241122,103400,23887925,2075,2075,2075,2075,6
20241122,103300,23875475,2075,2075,2075,2075,7
20241122,103200,23860950,2075,2075,2075,2075,7
20241122,103100,23846425,2075,2075,2075,2075,6
20241122,103000,23833975,2075,2075,2075,2075,7
20241122,102900,23819450,2075,2075,2075,2075,7
20241122,102800,23804925,2075,2075,2075,2075,0
20241122,102700,23804925,2075,2075,2075,2075,6
20241122,102600,23792475,2075,2075,2075,2075,7
20241122,102500,23777950,2075,2075,2075,2075,7
20241122,102400,23763425,2075,2075,2075,2075,6
20241122,102300,23750975,2075,2075,2075,2075,7
20241122,102200,23736450,2075,2075,2075,2075,7
20241122,102100,23721925,2075,2075,2075,2075,6
20241122,102000,23709475,2075,2075,2075,2075,7
20241122,101900,23694950,2075,2075,2075,2075,7
20241122,101800,23680425,2075,2075,2075,2075,6
20241122,101700,23667975,2075,2075,2075,2075,7
20241122,101600,23653450,2075,2075,2075,2075,8
20241122,101500,23636850,2075,2075,2075,2075,40
20241122,101400,23553850,2075,2075,2075,2075,8
20241122,101300,23537250,2075,2075,2075,2075,7
20241122,101200,23522725,2070,2070,2070,2070,0
20241122,101100,23522725,2070,2070,2070,2070,0
20241122,101000,23522725,2070,2070,2070,2070,0
20241122,100900,23522725,2070,2070,2070,2070,0
20241122,100800,23522725,2070,2070,2070,2070,0
20241122,100700,23522725,2070,2070,2070,2070,0
20241122,100600,23522725,2070,2070,2070,2070,0
20241122,100500,23522725,2070,2070,2070,2070,0
20241122,100400,23522725,2070,2070,2070,2070,0
20241122,100300,23522725,2070,2070,2070,2070,0
20241122,100200,23522725,2070,2070,2070,2070,0
20241122,100100,23522725,2070,2070,2070,2070,0
20241122,100000,23522725,2070,2070,2070,2070,0
20241122,095900,23522725,2070,2070,2070,2070,0
20241122,095800,23522725,2070,2070,2070,2070,0
20241122,095700,23522725,2070,2070,2070,2070,0
20241122,095600,23522725,2070,2070,2070,2070,67
20241122,095500,23384035,2070,2070,2070,2070,0
20241122,095400,23384035,2070,2070,2070,2070,0
20241122,095300,23384035,2070,2070,2070,2070,0
20241122,095200,23384035,2070,2070,2070,2070,6431
20241122,095100,10071865,2070,2070,2070,2070,0
20241122,095000,10071865,2070,2075,2075,2070,3164
20241122,094900,3507460,2075,2075,2075,2075,0
20241122,094800,3507460,2075,2075,2075,2075,0
20241122,094700,3507460,2075,2075,2075,2075,0
20241122,094600,3507460,2075,2075,2075,2075,0
20241122,094500,3507460,2075,2075,2075,2075,0
20241122,094400,3507460,2075,2075,2075,2075,0
20241122,094300,3507460,2075,2075,2075,2075,0
20241122,094200,3507460,2075,2075,2075,2075,0
20241122,094100,3507460,2075,2075,2075,2075,0
20241122,094000,3507460,2075,2075,2075,2075,0
20241122,093900,3507460,2075,2075,2075,2075,0
20241122,093800,3507460,2075,2075,2075,2075,0
20241122,093700,3507460,2075,2075,2075,2075,0
20241122,093600,3507460,2075,2075,2075,2075,0
20241122,093500,3507460,2075,2075,2075,2075,0
20241122,093400,3507460,2075,2075,2075,2075,0
20241122,093300,3507460,2075,2075,2075,2075,0
20241122,093200,3507460,2075,2075,2075,2075,0
20241122,093100,3507460,2075,2075,2075,2075,0
20241122,093000,3507460,2075,2075,2075,2075,0
20241122,092900,3507460,2075,2075,2075,2075,4
20241122,092800,3499160,2070,2070,2070,2070,0
20241122,092700,3499160,2070,2070,2070,2070,0
20241122,092600,3499160,2070,2070,2070,2070,0
20241122,092500,3499160,2070,2070,2070,2070,0
20241122,092400,3499160,2070,2070,2070,2070,0
20241122,092300,3499160,2070,2070,2070,2070,0
20241122,092200,3499160,2070,2070,2070,2070,0
20241122,092100,3499160,2070,2070,2070,2070,0
20241122,092000,3499160,2070,2070,2070,2070,0
20241122,091900,3499160,2070,2070,2070,2070,0
20241122,091800,3499160,2070,2070,2070,2070,0
20241122,091700,3499160,2070,2070,2070,2070,0
20241122,091600,3499160,2070,2070,2070,2070,0
20241122,091500,3499160,2070,2070,2070,2070,0
20241122,091400,3499160,2070,2070,2070,2070,0
20241122,091300,3499160,2070,2070,2070,2070,688
20241122,091200,2075000,2075,2075,2075,2075,1000
20241122,091100,0,2075,2075,2075,2075,0
20241122,091000,0,2075,2075,2075,2075,0
20241122,090900,0,2075,2075,2075,2075,0
20241122,090800,0,2075,2075,2075,2075,0
20241122,090700,0,2075,2075,2075,2075,0
20241122,090600,0,2075,2075,2075,2075,0
20241122,090500,0,2075,2075,2075,2075,0
20241122,090400,0,2075,2075,2075,2075,0
20241122,090300,0,2075,2075,2075,2075,0
20241122,090200,0,2075,2075,2075,2075,0
20241122,090100,0,2075,2075,2075,2075,0
20241122,090000,0,2075,2075,2075,2075,0