KissMeData/445360/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,213300,19797170,2090,2090,2090,2090,1000
20241105,213200,19797170,2090,2090,2090,2090,0
20241105,213100,19797170,2090,2090,2090,2090,0
20241105,213000,19797170,2090,2090,2090,2090,0
20241105,212900,19797170,2090,2090,2090,2090,0
20241105,212800,19797170,2090,2090,2090,2090,0
20241105,212700,19797170,2090,2090,2090,2090,0
20241105,212600,19797170,2090,2090,2090,2090,0
20241105,212500,19797170,2090,2090,2090,2090,0
20241105,212400,19797170,2090,2090,2090,2090,0
20241105,212300,19797170,2090,2090,2090,2090,0
20241105,212200,19797170,2090,2090,2090,2090,0
20241105,212100,19797170,2090,2090,2090,2090,0
20241105,212000,19797170,2090,2090,2090,2090,0
20241105,211900,19797170,2090,2090,2090,2090,0
20241105,211800,19797170,2090,2090,2090,2090,0
20241105,211700,19797170,2090,2090,2090,2090,0
20241105,211600,19797170,2090,2090,2090,2090,0
20241105,211500,19797170,2090,2090,2090,2090,0
20241105,211400,19797170,2090,2090,2090,2090,0
20241105,211300,19797170,2090,2090,2090,2090,0
20241105,211200,19797170,2090,2090,2090,2090,0
20241105,211100,19797170,2090,2090,2090,2090,0
20241105,211000,19797170,2090,2090,2090,2090,0
20241105,210900,19797170,2090,2090,2090,2090,0
20241105,210800,19797170,2090,2090,2090,2090,0
20241105,210700,19797170,2090,2090,2090,2090,0
20241105,210600,19797170,2090,2090,2090,2090,0
20241105,210500,19797170,2090,2090,2090,2090,0
20241105,210400,19797170,2090,2090,2090,2090,0
20241105,210300,19797170,2090,2090,2090,2090,1000
20241105,210200,19797170,2090,2090,2090,2090,0
20241105,210100,19797170,2090,2090,2090,2090,0
20241105,210000,19797170,2090,2090,2090,2090,0
20241105,205900,19797170,2090,2090,2090,2090,0
20241105,205800,19797170,2090,2090,2090,2090,0
20241105,205700,19797170,2090,2090,2090,2090,0
20241105,205600,19797170,2090,2090,2090,2090,0
20241105,205500,19797170,2090,2090,2090,2090,0
20241105,205400,19797170,2090,2090,2090,2090,0
20241105,205300,19797170,2090,2090,2090,2090,0
20241105,205200,19797170,2090,2090,2090,2090,0
20241105,205100,19797170,2090,2090,2090,2090,0
20241105,205000,19797170,2090,2090,2090,2090,0
20241105,204900,19797170,2090,2090,2090,2090,0
20241105,204800,19797170,2090,2090,2090,2090,0
20241105,204700,19797170,2090,2090,2090,2090,0
20241105,204600,19797170,2090,2090,2090,2090,0
20241105,204500,19797170,2090,2090,2090,2090,0
20241105,204400,19797170,2090,2090,2090,2090,0
20241105,204300,19797170,2090,2090,2090,2090,0
20241105,204200,19797170,2090,2090,2090,2090,0
20241105,204100,19797170,2090,2090,2090,2090,0
20241105,204000,19797170,2090,2090,2090,2090,0
20241105,203900,19797170,2090,2090,2090,2090,0
20241105,203800,19797170,2090,2090,2090,2090,0
20241105,203700,19797170,2090,2090,2090,2090,0
20241105,203600,19797170,2090,2090,2090,2090,0
20241105,203500,19797170,2090,2090,2090,2090,0
20241105,203400,19797170,2090,2090,2090,2090,0
20241105,203300,19797170,2090,2090,2090,2090,1000
20241105,203200,19797170,2090,2090,2090,2090,0
20241105,203100,19797170,2090,2090,2090,2090,0
20241105,203000,19797170,2090,2090,2090,2090,0
20241105,202900,19797170,2090,2090,2090,2090,0
20241105,202800,19797170,2090,2090,2090,2090,0
20241105,202700,19797170,2090,2090,2090,2090,0
20241105,202600,19797170,2090,2090,2090,2090,0
20241105,202500,19797170,2090,2090,2090,2090,0
20241105,202400,19797170,2090,2090,2090,2090,0
20241105,202300,19797170,2090,2090,2090,2090,0
20241105,202200,19797170,2090,2090,2090,2090,0
20241105,202100,19797170,2090,2090,2090,2090,0
20241105,202000,19797170,2090,2090,2090,2090,0
20241105,201900,19797170,2090,2090,2090,2090,0
20241105,201800,19797170,2090,2090,2090,2090,0
20241105,201700,19797170,2090,2090,2090,2090,0
20241105,201600,19797170,2090,2090,2090,2090,0
20241105,201500,19797170,2090,2090,2090,2090,0
20241105,201400,19797170,2090,2090,2090,2090,0
20241105,201300,19797170,2090,2090,2090,2090,0
20241105,201200,19797170,2090,2090,2090,2090,0
20241105,201100,19797170,2090,2090,2090,2090,0
20241105,201000,19797170,2090,2090,2090,2090,0
20241105,200900,19797170,2090,2090,2090,2090,0
20241105,200800,19797170,2090,2090,2090,2090,0
20241105,200700,19797170,2090,2090,2090,2090,0
20241105,200600,19797170,2090,2090,2090,2090,0
20241105,200500,19797170,2090,2090,2090,2090,0
20241105,200400,19797170,2090,2090,2090,2090,0
20241105,200300,19797170,2090,2090,2090,2090,1000
20241105,200200,19797170,2090,2090,2090,2090,0
20241105,200100,19797170,2090,2090,2090,2090,0
20241105,200000,19797170,2090,2090,2090,2090,0
20241105,195900,19797170,2090,2090,2090,2090,0
20241105,195800,19797170,2090,2090,2090,2090,0
20241105,195700,19797170,2090,2090,2090,2090,0
20241105,195600,19797170,2090,2090,2090,2090,0
20241105,195500,19797170,2090,2090,2090,2090,0
20241105,195400,19797170,2090,2090,2090,2090,0
20241105,195300,19797170,2090,2090,2090,2090,0
20241105,195200,19797170,2090,2090,2090,2090,0
20241105,195100,19797170,2090,2090,2090,2090,0
20241105,195000,19797170,2090,2090,2090,2090,0
20241105,194900,19797170,2090,2090,2090,2090,0
20241105,194800,19797170,2090,2090,2090,2090,0
20241105,194700,19797170,2090,2090,2090,2090,0
20241105,194600,19797170,2090,2090,2090,2090,0
20241105,194500,19797170,2090,2090,2090,2090,0
20241105,194400,19797170,2090,2090,2090,2090,0
20241105,194300,19797170,2090,2090,2090,2090,0
20241105,194200,19797170,2090,2090,2090,2090,0
20241105,194100,19797170,2090,2090,2090,2090,0
20241105,194000,19797170,2090,2090,2090,2090,0
20241105,193900,19797170,2090,2090,2090,2090,0
20241105,193800,19797170,2090,2090,2090,2090,0
20241105,193700,19797170,2090,2090,2090,2090,0
20241105,193600,19797170,2090,2090,2090,2090,0
20241105,193500,19797170,2090,2090,2090,2090,0
20241105,193400,19797170,2090,2090,2090,2090,0
20241105,193300,19797170,2090,2090,2090,2090,1000
20241105,193200,19797170,2090,2090,2090,2090,0
20241105,193100,19797170,2090,2090,2090,2090,0
20241105,193000,19797170,2090,2090,2090,2090,0
20241105,192900,19797170,2090,2090,2090,2090,0
20241105,192800,19797170,2090,2090,2090,2090,0
20241105,192700,19797170,2090,2090,2090,2090,0
20241105,192600,19797170,2090,2090,2090,2090,0
20241105,192500,19797170,2090,2090,2090,2090,0
20241105,192400,19797170,2090,2090,2090,2090,0
20241105,192300,19797170,2090,2090,2090,2090,0
20241105,192200,19797170,2090,2090,2090,2090,0
20241105,192100,19797170,2090,2090,2090,2090,0
20241105,192000,19797170,2090,2090,2090,2090,0
20241105,191900,19797170,2090,2090,2090,2090,0
20241105,191800,19797170,2090,2090,2090,2090,0
20241105,191700,19797170,2090,2090,2090,2090,0
20241105,191600,19797170,2090,2090,2090,2090,0
20241105,191500,19797170,2090,2090,2090,2090,0
20241105,191400,19797170,2090,2090,2090,2090,0
20241105,191300,19797170,2090,2090,2090,2090,0
20241105,191200,19797170,2090,2090,2090,2090,0
20241105,191100,19797170,2090,2090,2090,2090,0
20241105,191000,19797170,2090,2090,2090,2090,0
20241105,190900,19797170,2090,2090,2090,2090,0
20241105,190800,19797170,2090,2090,2090,2090,0
20241105,190700,19797170,2090,2090,2090,2090,0
20241105,190600,19797170,2090,2090,2090,2090,0
20241105,190500,19797170,2090,2090,2090,2090,0
20241105,190400,19797170,2090,2090,2090,2090,0
20241105,190300,19797170,2090,2090,2090,2090,1000
20241105,190200,19797170,2090,2090,2090,2090,0
20241105,190100,19797170,2090,2090,2090,2090,0
20241105,190000,19797170,2090,2090,2090,2090,0
20241105,185900,19797170,2090,2090,2090,2090,0
20241105,185800,19797170,2090,2090,2090,2090,0
20241105,185700,19797170,2090,2090,2090,2090,0
20241105,185600,19797170,2090,2090,2090,2090,0
20241105,185500,19797170,2090,2090,2090,2090,0
20241105,185400,19797170,2090,2090,2090,2090,0
20241105,185300,19797170,2090,2090,2090,2090,0
20241105,185200,19797170,2090,2090,2090,2090,0
20241105,185100,19797170,2090,2090,2090,2090,0
20241105,185000,19797170,2090,2090,2090,2090,0
20241105,184900,19797170,2090,2090,2090,2090,0
20241105,184800,19797170,2090,2090,2090,2090,0
20241105,184700,19797170,2090,2090,2090,2090,0
20241105,184600,19797170,2090,2090,2090,2090,0
20241105,184500,19797170,2090,2090,2090,2090,0
20241105,184400,19797170,2090,2090,2090,2090,0
20241105,184300,19797170,2090,2090,2090,2090,0
20241105,184200,19797170,2090,2090,2090,2090,0
20241105,184100,19797170,2090,2090,2090,2090,0
20241105,184000,19797170,2090,2090,2090,2090,0
20241105,183900,19797170,2090,2090,2090,2090,0
20241105,183800,19797170,2090,2090,2090,2090,0
20241105,183700,19797170,2090,2090,2090,2090,0
20241105,183600,19797170,2090,2090,2090,2090,0
20241105,183500,19797170,2090,2090,2090,2090,0
20241105,183400,19797170,2090,2090,2090,2090,0
20241105,183300,19797170,2090,2090,2090,2090,1000
20241105,183200,19797170,2090,2090,2090,2090,0
20241105,183100,19797170,2090,2090,2090,2090,0
20241105,183000,19797170,2090,2090,2090,2090,0
20241105,182900,19797170,2090,2090,2090,2090,0
20241105,182800,19797170,2090,2090,2090,2090,0
20241105,182700,19797170,2090,2090,2090,2090,0
20241105,182600,19797170,2090,2090,2090,2090,0
20241105,182500,19797170,2090,2090,2090,2090,0
20241105,182400,19797170,2090,2090,2090,2090,0
20241105,182300,19797170,2090,2090,2090,2090,0
20241105,182200,19797170,2090,2090,2090,2090,0
20241105,182100,19797170,2090,2090,2090,2090,0
20241105,182000,19797170,2090,2090,2090,2090,0
20241105,181900,19797170,2090,2090,2090,2090,0
20241105,181800,19797170,2090,2090,2090,2090,0
20241105,181700,19797170,2090,2090,2090,2090,0
20241105,181600,19797170,2090,2090,2090,2090,0
20241105,181500,19797170,2090,2090,2090,2090,0
20241105,181400,19797170,2090,2090,2090,2090,0
20241105,181300,19797170,2090,2090,2090,2090,0
20241105,181200,19797170,2090,2090,2090,2090,0
20241105,181100,19797170,2090,2090,2090,2090,0
20241105,181000,19797170,2090,2090,2090,2090,0
20241105,180900,19797170,2090,2090,2090,2090,0
20241105,180800,19797170,2090,2090,2090,2090,0
20241105,180700,19797170,2090,2090,2090,2090,0
20241105,180600,19797170,2090,2090,2090,2090,0
20241105,180500,19797170,2090,2090,2090,2090,0
20241105,180400,19797170,2090,2090,2090,2090,0
20241105,180300,19797170,2090,2090,2090,2090,1000
20241105,180200,19797170,2090,2090,2090,2090,0
20241105,180100,19797170,2090,2090,2090,2090,0
20241105,180000,19797170,2090,2090,2090,2090,0
20241105,175900,19797170,2090,2090,2090,2090,0
20241105,175800,19797170,2090,2090,2090,2090,0
20241105,175700,19797170,2090,2090,2090,2090,0
20241105,175600,19797170,2090,2090,2090,2090,0
20241105,175500,19797170,2090,2090,2090,2090,0
20241105,175400,19797170,2090,2090,2090,2090,0
20241105,175300,19797170,2090,2090,2090,2090,0
20241105,175200,19797170,2090,2090,2090,2090,0
20241105,175100,19797170,2090,2090,2090,2090,0
20241105,175000,19797170,2090,2090,2090,2090,0
20241105,174900,19797170,2090,2090,2090,2090,0
20241105,174800,19797170,2090,2090,2090,2090,0
20241105,174700,19797170,2090,2090,2090,2090,0
20241105,174600,19797170,2090,2090,2090,2090,0
20241105,174500,19797170,2090,2090,2090,2090,0
20241105,174400,19797170,2090,2090,2090,2090,0
20241105,174300,19797170,2090,2090,2090,2090,0
20241105,174200,19797170,2090,2090,2090,2090,0
20241105,174100,19797170,2090,2090,2090,2090,0
20241105,174000,19797170,2090,2090,2090,2090,0
20241105,173900,19797170,2090,2090,2090,2090,0
20241105,173800,19797170,2090,2090,2090,2090,0
20241105,173700,19797170,2090,2090,2090,2090,0
20241105,173600,19797170,2090,2090,2090,2090,0
20241105,173500,19797170,2090,2090,2090,2090,0
20241105,173400,19797170,2090,2090,2090,2090,0
20241105,173300,19797170,2090,2090,2090,2090,1000
20241105,173200,19797170,2090,2090,2090,2090,0
20241105,173100,19797170,2090,2090,2090,2090,0
20241105,173000,19797170,2090,2090,2090,2090,0
20241105,172900,19797170,2090,2090,2090,2090,0
20241105,172800,19797170,2090,2090,2090,2090,0
20241105,172700,19797170,2090,2090,2090,2090,0
20241105,172600,19797170,2090,2090,2090,2090,0
20241105,172500,19797170,2090,2090,2090,2090,0
20241105,172400,19797170,2090,2090,2090,2090,0
20241105,172300,19797170,2090,2090,2090,2090,0
20241105,172200,19797170,2090,2090,2090,2090,0
20241105,172100,19797170,2090,2090,2090,2090,0
20241105,172000,19797170,2090,2090,2090,2090,0
20241105,171900,19797170,2090,2090,2090,2090,0
20241105,171800,19797170,2090,2090,2090,2090,0
20241105,171700,19797170,2090,2090,2090,2090,0
20241105,171600,19797170,2090,2090,2090,2090,0
20241105,171500,19797170,2090,2090,2090,2090,0
20241105,171400,19797170,2090,2090,2090,2090,0
20241105,171300,19797170,2090,2090,2090,2090,0
20241105,171200,19797170,2090,2090,2090,2090,0
20241105,171100,19797170,2090,2090,2090,2090,0
20241105,171000,19797170,2090,2090,2090,2090,0
20241105,170900,19797170,2090,2090,2090,2090,0
20241105,170800,19797170,2090,2090,2090,2090,0
20241105,170700,19797170,2090,2090,2090,2090,0
20241105,170600,19797170,2090,2090,2090,2090,0
20241105,170500,19797170,2090,2090,2090,2090,0
20241105,170400,19797170,2090,2090,2090,2090,0
20241105,170300,19797170,2090,2090,2090,2090,1000
20241105,170200,19797170,2090,2090,2090,2090,0
20241105,170100,19797170,2090,2090,2090,2090,0
20241105,170000,19797170,2090,2090,2090,2090,0
20241105,165900,19797170,2090,2090,2090,2090,0
20241105,165800,19797170,2090,2090,2090,2090,0
20241105,165700,19797170,2090,2090,2090,2090,0
20241105,165600,19797170,2090,2090,2090,2090,0
20241105,165500,19797170,2090,2090,2090,2090,0
20241105,165400,19797170,2090,2090,2090,2090,0
20241105,165300,19797170,2090,2090,2090,2090,0
20241105,165200,19797170,2090,2090,2090,2090,0
20241105,165100,19797170,2090,2090,2090,2090,0
20241105,165000,19797170,2090,2090,2090,2090,0
20241105,164900,19797170,2090,2090,2090,2090,0
20241105,164800,19797170,2090,2090,2090,2090,0
20241105,164700,19797170,2090,2090,2090,2090,0
20241105,164600,19797170,2090,2090,2090,2090,0
20241105,164500,19797170,2090,2090,2090,2090,0
20241105,164400,19797170,2090,2090,2090,2090,0
20241105,164300,19797170,2090,2090,2090,2090,0
20241105,164200,19797170,2090,2090,2090,2090,0
20241105,164100,19797170,2090,2090,2090,2090,0
20241105,164000,19797170,2090,2090,2090,2090,0
20241105,163900,19797170,2090,2090,2090,2090,0
20241105,163800,19797170,2090,2090,2090,2090,0
20241105,163700,19797170,2090,2090,2090,2090,0
20241105,163600,19797170,2090,2090,2090,2090,0
20241105,163500,19797170,2090,2090,2090,2090,0
20241105,163400,19797170,2090,2090,2090,2090,0
20241105,163300,19797170,2090,2090,2090,2090,1000
20241105,163200,19797170,2090,2090,2090,2090,0
20241105,163100,19797170,2090,2090,2090,2090,0
20241105,163000,19797170,2090,2090,2090,2090,0
20241105,162900,19797170,2090,2090,2090,2090,0
20241105,162800,19797170,2090,2090,2090,2090,0
20241105,162700,19797170,2090,2090,2090,2090,0
20241105,162600,19797170,2090,2090,2090,2090,0
20241105,162500,19797170,2090,2090,2090,2090,0
20241105,162400,19797170,2090,2090,2090,2090,0
20241105,162300,19797170,2090,2090,2090,2090,0
20241105,162200,19797170,2090,2090,2090,2090,0
20241105,162100,19797170,2090,2090,2090,2090,0
20241105,162000,19797170,2090,2090,2090,2090,0
20241105,161900,19797170,2090,2090,2090,2090,0
20241105,161800,19797170,2090,2090,2090,2090,0
20241105,161700,19797170,2090,2090,2090,2090,0
20241105,161600,19797170,2090,2090,2090,2090,0
20241105,161500,19797170,2090,2090,2090,2090,0
20241105,161400,19797170,2090,2090,2090,2090,0
20241105,161300,19797170,2090,2090,2090,2090,0
20241105,161200,19797170,2090,2090,2090,2090,0
20241105,161100,19797170,2090,2090,2090,2090,0
20241105,161000,19797170,2090,2090,2090,2090,0
20241105,160900,19797170,2090,2090,2090,2090,0
20241105,160800,19797170,2090,2090,2090,2090,0
20241105,160700,19797170,2090,2090,2090,2090,0
20241105,160600,19797170,2090,2090,2090,2090,0
20241105,160500,19797170,2090,2090,2090,2090,0
20241105,160400,19797170,2090,2090,2090,2090,0
20241105,160300,19797170,2090,2090,2090,2090,1000
20241105,160200,19797170,2090,2090,2090,2090,0
20241105,160100,19797170,2090,2090,2090,2090,0
20241105,160000,19797170,2090,2090,2090,2090,0
20241105,155900,19797170,2090,2090,2090,2090,0
20241105,155800,19797170,2090,2090,2090,2090,0
20241105,155700,19797170,2090,2090,2090,2090,0
20241105,155600,19797170,2090,2090,2090,2090,0
20241105,155500,19797170,2090,2090,2090,2090,0
20241105,155400,19797170,2090,2090,2090,2090,0
20241105,155300,19797170,2090,2090,2090,2090,0
20241105,155200,19797170,2090,2090,2090,2090,0
20241105,155100,19797170,2090,2090,2090,2090,0
20241105,155000,19797170,2090,2090,2090,2090,0
20241105,154900,19797170,2090,2090,2090,2090,0
20241105,154800,19797170,2090,2090,2090,2090,0
20241105,154700,19797170,2090,2090,2090,2090,0
20241105,154600,19797170,2090,2090,2090,2090,0
20241105,154500,19797170,2090,2090,2090,2090,0
20241105,154400,19797170,2090,2090,2090,2090,0
20241105,154300,19797170,2090,2090,2090,2090,0
20241105,154200,19797170,2090,2090,2090,2090,0
20241105,154100,19797170,2090,2090,2090,2090,0
20241105,154000,19797170,2090,2090,2090,2090,0
20241105,153900,19797170,2090,2090,2090,2090,0
20241105,153800,19797170,2090,2090,2090,2090,0
20241105,153700,19797170,2090,2090,2090,2090,0
20241105,153600,19797170,2090,2090,2090,2090,0
20241105,153500,19797170,2090,2090,2090,2090,0
20241105,153400,19797170,2090,2090,2090,2090,0
20241105,153300,19797170,2090,2090,2090,2090,1000
20241105,153200,19797170,2090,2090,2090,2090,0
20241105,153100,19797170,2090,2090,2090,2090,0
20241105,153000,19797170,2090,2090,2090,2090,1000
20241105,152900,17707170,2100,2100,2100,2100,0
20241105,152800,17707170,2100,2100,2100,2100,0
20241105,152700,17707170,2100,2100,2100,2100,0
20241105,152600,17707170,2100,2100,2100,2100,0
20241105,152500,17707170,2100,2100,2100,2100,0
20241105,152400,17707170,2100,2100,2100,2100,0
20241105,152300,17707170,2100,2100,2100,2100,0
20241105,152200,17707170,2100,2100,2100,2100,0
20241105,152100,17707170,2100,2100,2100,2100,0
20241105,152000,17707170,2100,2100,2100,2100,0
20241105,151900,17707170,2100,2100,2100,2100,0
20241105,151800,17707170,2100,2100,2100,2100,0
20241105,151700,17707170,2100,2100,2100,2100,17
20241105,151600,17671470,2095,2100,2100,2095,6
20241105,151500,17658875,2095,2100,2100,2095,7
20241105,151400,17644185,2100,2100,2100,2100,0
20241105,151300,17644185,2100,2100,2100,2100,5
20241105,151200,17633685,2100,2100,2100,2100,5
20241105,151100,17623185,2100,2100,2100,2100,5
20241105,151000,17612685,2100,2100,2100,2100,5
20241105,150900,17602185,2100,2100,2100,2100,0
20241105,150800,17602185,2100,2100,2100,2100,5
20241105,150700,17591685,2100,2100,2100,2100,5
20241105,150600,17581185,2100,2100,2100,2100,5
20241105,150500,17570685,2100,2100,2100,2100,5
20241105,150400,17560185,2100,2100,2100,2100,0
20241105,150300,17560185,2100,2100,2100,2100,5
20241105,150200,17549685,2100,2100,2100,2100,5
20241105,150100,17539185,2100,2100,2100,2100,5
20241105,150000,17528685,2100,2100,2100,2100,5
20241105,145900,17518185,2100,2100,2100,2100,0
20241105,145800,17518185,2100,2100,2100,2100,5
20241105,145700,17507685,2100,2100,2100,2100,5
20241105,145600,17497185,2100,2100,2100,2100,5
20241105,145500,17486685,2100,2100,2100,2100,5
20241105,145400,17476185,2100,2100,2100,2100,0
20241105,145300,17476185,2100,2100,2100,2100,5
20241105,145200,17465685,2100,2100,2100,2100,5
20241105,145100,17455185,2100,2100,2100,2100,5
20241105,145000,17444685,2100,2100,2100,2100,5
20241105,144900,17434185,2100,2100,2100,2100,0
20241105,144800,17434185,2100,2100,2100,2100,5
20241105,144700,17423685,2100,2100,2100,2100,5
20241105,144600,17413185,2100,2100,2100,2100,5
20241105,144500,17402685,2100,2100,2100,2100,5
20241105,144400,17392185,2100,2100,2100,2100,0
20241105,144300,17392185,2100,2100,2100,2100,5
20241105,144200,17381685,2100,2100,2100,2100,5
20241105,144100,17371185,2100,2100,2100,2100,5
20241105,144000,17360685,2100,2100,2100,2100,5
20241105,143900,17350185,2100,2100,2100,2100,5
20241105,143800,17339685,2100,2100,2100,2100,0
20241105,143700,17339685,2100,2100,2100,2100,5
20241105,143600,17329185,2100,2100,2100,2100,5
20241105,143500,17318685,2100,2100,2100,2100,5
20241105,143400,17308185,2100,2100,2100,2100,5
20241105,143300,17297685,2100,2100,2100,2100,0
20241105,143200,17297685,2100,2100,2100,2100,5
20241105,143100,17287185,2100,2100,2100,2100,5
20241105,143000,17276685,2100,2100,2100,2100,5
20241105,142900,17266185,2100,2100,2100,2100,5
20241105,142800,17255685,2100,2100,2100,2100,0
20241105,142700,17255685,2100,2100,2100,2100,5
20241105,142600,17245185,2100,2100,2100,2100,5
20241105,142500,17234685,2100,2100,2100,2100,5
20241105,142400,17224185,2100,2100,2100,2100,5
20241105,142300,17213685,2100,2100,2100,2100,0
20241105,142200,17213685,2100,2100,2100,2100,5
20241105,142100,17203185,2100,2100,2100,2100,5
20241105,142000,17192685,2100,2100,2100,2100,5
20241105,141900,17182185,2100,2100,2100,2100,5
20241105,141800,17171685,2100,2100,2100,2100,0
20241105,141700,17171685,2100,2100,2100,2100,5
20241105,141600,17161185,2100,2100,2100,2100,5
20241105,141500,17150685,2100,2100,2100,2100,5
20241105,141400,17140185,2100,2100,2100,2100,5
20241105,141300,17129685,2100,2100,2100,2100,0
20241105,141200,17129685,2100,2100,2100,2100,5
20241105,141100,17119185,2100,2100,2100,2100,5
20241105,141000,17108685,2100,2100,2100,2100,5
20241105,140900,17098185,2100,2100,2100,2100,5
20241105,140800,17087685,2100,2100,2100,2100,0
20241105,140700,17087685,2100,2100,2100,2100,5
20241105,140600,17077185,2100,2100,2100,2100,5
20241105,140500,17066685,2100,2100,2100,2100,5
20241105,140400,17056185,2100,2100,2100,2100,5
20241105,140300,17045685,2100,2100,2100,2100,5
20241105,140200,17035185,2100,2100,2100,2100,0
20241105,140100,17035185,2100,2100,2100,2100,5
20241105,140000,17024685,2100,2100,2100,2100,5
20241105,135900,17014185,2100,2100,2100,2100,5
20241105,135800,17003685,2100,2100,2100,2100,5
20241105,135700,16993185,2100,2100,2100,2100,0
20241105,135600,16993185,2100,2100,2100,2100,5
20241105,135500,16982685,2100,2100,2100,2100,5
20241105,135400,16972185,2100,2100,2100,2100,5
20241105,135300,16961685,2100,2100,2100,2100,5
20241105,135200,16951185,2100,2100,2100,2100,0
20241105,135100,16951185,2100,2100,2100,2100,5
20241105,135000,16940685,2100,2100,2100,2100,5
20241105,134900,16930185,2100,2100,2100,2100,5
20241105,134800,16919685,2100,2100,2100,2100,5
20241105,134700,16909185,2100,2100,2100,2100,0
20241105,134600,16909185,2100,2100,2100,2100,5
20241105,134500,16898685,2100,2100,2100,2100,5
20241105,134400,16888185,2100,2100,2100,2100,5
20241105,134300,16877685,2100,2100,2100,2100,5
20241105,134200,16867185,2100,2100,2100,2100,0
20241105,134100,16867185,2100,2100,2100,2100,5
20241105,134000,16856685,2100,2100,2100,2100,5
20241105,133900,16846185,2100,2100,2100,2100,5
20241105,133800,16835685,2100,2100,2100,2100,5
20241105,133700,16825185,2100,2100,2100,2100,0
20241105,133600,16825185,2100,2100,2100,2100,5
20241105,133500,16814685,2100,2100,2100,2100,5
20241105,133400,16804185,2100,2100,2100,2100,5
20241105,133300,16793685,2100,2100,2100,2100,5
20241105,133200,16783185,2100,2100,2100,2100,0
20241105,133100,16783185,2100,2100,2100,2100,5
20241105,133000,16772685,2100,2100,2100,2100,5
20241105,132900,16762185,2100,2100,2100,2100,5
20241105,132800,16751685,2100,2100,2100,2100,5
20241105,132700,16741185,2100,2100,2100,2100,5
20241105,132600,16730685,2100,2100,2100,2100,0
20241105,132500,16730685,2100,2100,2100,2100,5
20241105,132400,16720185,2100,2100,2100,2100,5
20241105,132300,16709685,2100,2100,2100,2100,5
20241105,132200,16699185,2100,2100,2100,2100,5
20241105,132100,16688685,2100,2100,2100,2100,0
20241105,132000,16688685,2100,2100,2100,2100,5
20241105,131900,16678185,2100,2100,2100,2100,5
20241105,131800,16667685,2100,2100,2100,2100,5
20241105,131700,16657185,2100,2100,2100,2100,5
20241105,131600,16646685,2100,2100,2100,2100,0
20241105,131500,16646685,2100,2100,2100,2100,5
20241105,131400,16636185,2100,2100,2100,2100,5
20241105,131300,16625685,2100,2100,2100,2100,5
20241105,131200,16615185,2100,2100,2100,2100,5
20241105,131100,16604685,2100,2100,2100,2100,0
20241105,131000,16604685,2100,2100,2100,2100,5
20241105,130900,16594185,2100,2100,2100,2100,5
20241105,130800,16583685,2100,2100,2100,2100,5
20241105,130700,16573185,2100,2100,2100,2100,5
20241105,130600,16562685,2100,2100,2100,2100,0
20241105,130500,16562685,2100,2100,2100,2100,5
20241105,130400,16552185,2100,2100,2100,2100,5
20241105,130300,16541685,2100,2100,2100,2100,5
20241105,130200,16531185,2100,2100,2100,2100,5
20241105,130100,16520685,2100,2100,2100,2100,0
20241105,130000,16520685,2100,2100,2100,2100,5
20241105,125900,16510185,2100,2100,2100,2100,5
20241105,125800,16499685,2100,2100,2100,2100,5
20241105,125700,16489185,2100,2100,2100,2100,5
20241105,125600,16478685,2100,2100,2100,2100,0
20241105,125500,16478685,2100,2100,2100,2100,5
20241105,125400,16468185,2100,2100,2100,2100,5
20241105,125300,16457685,2100,2100,2100,2100,5
20241105,125200,16447185,2100,2100,2100,2100,5
20241105,125100,16436685,2100,2100,2100,2100,5
20241105,125000,16426185,2100,2100,2100,2100,0
20241105,124900,16426185,2100,2100,2100,2100,5
20241105,124800,16415685,2100,2100,2100,2100,5
20241105,124700,16405185,2100,2100,2100,2100,5
20241105,124600,16394685,2100,2100,2100,2100,5
20241105,124500,16384185,2100,2100,2100,2100,0
20241105,124400,16384185,2100,2100,2100,2100,5
20241105,124300,16373685,2100,2100,2100,2100,5
20241105,124200,16363185,2100,2100,2100,2100,5
20241105,124100,16352685,2100,2100,2100,2100,5
20241105,124000,16342185,2100,2100,2100,2100,0
20241105,123900,16342185,2100,2100,2100,2100,5
20241105,123800,16331685,2100,2100,2100,2100,5
20241105,123700,16321185,2100,2100,2100,2100,5
20241105,123600,16310685,2100,2100,2100,2100,5
20241105,123500,16300185,2100,2100,2100,2100,0
20241105,123400,16300185,2100,2100,2100,2100,5
20241105,123300,16289685,2100,2100,2100,2100,5
20241105,123200,16279185,2100,2100,2100,2100,5
20241105,123100,16268685,2100,2100,2100,2100,5
20241105,123000,16258185,2100,2100,2100,2100,0
20241105,122900,16258185,2100,2100,2100,2100,5
20241105,122800,16247685,2100,2100,2100,2100,5
20241105,122700,16237185,2100,2100,2100,2100,5
20241105,122600,16226685,2100,2100,2100,2100,5
20241105,122500,16216185,2100,2100,2100,2100,0
20241105,122400,16216185,2100,2100,2100,2100,5
20241105,122300,16205685,2100,2100,2100,2100,5
20241105,122200,16195185,2100,2100,2100,2100,5
20241105,122100,16184685,2100,2100,2100,2100,5
20241105,122000,16174185,2095,2095,2095,2095,2
20241105,121900,16169995,2095,2075,2095,2075,138
20241105,121800,15883585,2095,2095,2095,2095,0
20241105,121700,15883585,2095,2095,2095,2095,0
20241105,121600,15883585,2095,2095,2095,2095,0
20241105,121500,15883585,2095,2100,2100,2095,20
20241105,121400,15841660,2100,2100,2100,2100,0
20241105,121300,15841660,2100,2100,2100,2100,5
20241105,121200,15831160,2100,2100,2100,2100,5
20241105,121100,15820660,2100,2100,2100,2100,5
20241105,121000,15810160,2100,2100,2100,2100,5
20241105,120900,15799660,2100,2100,2100,2100,0
20241105,120800,15799660,2100,2100,2100,2100,6
20241105,120700,15787060,2095,2095,2095,2095,4
20241105,120600,15778680,2095,2095,2095,2095,0
20241105,120500,15778680,2095,2095,2095,2095,0
20241105,120400,15778680,2095,2095,2095,2095,0
20241105,120300,15778680,2095,2095,2095,2095,15
20241105,120200,15747255,2100,2100,2100,2100,5
20241105,120100,15736755,2100,2100,2100,2100,5
20241105,120000,15726255,2100,2100,2100,2100,5
20241105,115900,15715755,2100,2100,2100,2100,0
20241105,115800,15715755,2100,2100,2100,2100,5
20241105,115700,15705255,2100,2100,2100,2100,5
20241105,115600,15694755,2100,2100,2100,2100,5
20241105,115500,15684255,2100,2100,2100,2100,5
20241105,115400,15673755,2100,2100,2100,2100,0
20241105,115300,15673755,2100,2100,2100,2100,5
20241105,115200,15663255,2100,2100,2100,2100,5
20241105,115100,15652755,2100,2100,2100,2100,5
20241105,115000,15642255,2100,2100,2100,2100,5
20241105,114900,15631755,2100,2100,2100,2100,0
20241105,114800,15631755,2100,2100,2100,2100,5
20241105,114700,15621255,2100,2100,2100,2100,5
20241105,114600,15610755,2100,2100,2100,2100,5
20241105,114500,15600255,2100,2100,2100,2100,5
20241105,114400,15589755,2100,2100,2100,2100,0
20241105,114300,15589755,2100,2100,2100,2100,5
20241105,114200,15579255,2100,2100,2100,2100,5
20241105,114100,15568755,2100,2100,2100,2100,7
20241105,114000,15554055,2095,2095,2095,2095,3
20241105,113900,15547770,2095,2095,2095,2095,5
20241105,113800,15537295,2095,2095,2095,2095,0
20241105,113700,15537295,2095,2095,2095,2095,5
20241105,113600,15526820,2095,2095,2095,2095,5
20241105,113500,15516345,2095,2095,2095,2095,5
20241105,113400,15505870,2095,2095,2095,2095,5
20241105,113300,15495395,2095,2095,2095,2095,0
20241105,113200,15495395,2095,2095,2095,2095,5
20241105,113100,15484920,2095,2095,2095,2095,5
20241105,113000,15474445,2095,2095,2095,2095,5
20241105,112900,15463970,2095,2095,2095,2095,5
20241105,112800,15453495,2095,2095,2095,2095,0
20241105,112700,15453495,2095,2095,2095,2095,5
20241105,112600,15443020,2095,2095,2095,2095,5
20241105,112500,15432545,2095,2095,2095,2095,5
20241105,112400,15422070,2095,2095,2095,2095,5
20241105,112300,15411595,2095,2095,2095,2095,0
20241105,112200,15411595,2095,2095,2095,2095,5
20241105,112100,15401120,2095,2095,2095,2095,5
20241105,112000,15390645,2095,2095,2095,2095,5
20241105,111900,15380170,2095,2095,2095,2095,5
20241105,111800,15369695,2095,2095,2095,2095,0
20241105,111700,15369695,2095,2095,2095,2095,5
20241105,111600,15359220,2095,2095,2095,2095,5
20241105,111500,15348745,2095,2095,2095,2095,5
20241105,111400,15338270,2095,2095,2095,2095,0
20241105,111300,15338270,2095,2095,2095,2095,0
20241105,111200,15338270,2095,2095,2095,2095,0
20241105,111100,15338270,2095,2095,2095,2095,7
20241105,111000,15323605,2095,2095,2095,2095,5
20241105,110900,15313130,2075,2075,2075,2075,0
20241105,110800,15313130,2075,2075,2075,2075,0
20241105,110700,15313130,2075,2075,2075,2075,0
20241105,110600,15313130,2075,2075,2075,2075,0
20241105,110500,15313130,2075,2075,2075,2075,0
20241105,110400,15313130,2075,2075,2075,2075,0
20241105,110300,15313130,2075,2075,2075,2075,0
20241105,110200,15313130,2075,2075,2075,2075,0
20241105,110100,15313130,2075,2075,2075,2075,0
20241105,110000,15313130,2075,2075,2075,2075,0
20241105,105900,15313130,2075,2075,2075,2075,0
20241105,105800,15313130,2075,2075,2075,2075,0
20241105,105700,15313130,2075,2075,2075,2075,0
20241105,105600,15313130,2075,2075,2075,2075,0
20241105,105500,15313130,2075,2075,2075,2075,0
20241105,105400,15313130,2075,2075,2075,2075,0
20241105,105300,15313130,2075,2075,2075,2075,0
20241105,105200,15313130,2075,2075,2075,2075,0
20241105,105100,15313130,2075,2075,2075,2075,0
20241105,105000,15313130,2075,2075,2075,2075,0
20241105,104900,15313130,2075,2075,2075,2075,0
20241105,104800,15313130,2075,2075,2075,2075,0
20241105,104700,15313130,2075,2075,2075,2075,0
20241105,104600,15313130,2075,2075,2075,2075,0
20241105,104500,15313130,2075,2075,2075,2075,0
20241105,104400,15313130,2075,2075,2075,2075,0
20241105,104300,15313130,2075,2075,2075,2075,0
20241105,104200,15313130,2075,2075,2075,2075,0
20241105,104100,15313130,2075,2075,2075,2075,0
20241105,104000,15313130,2075,2075,2075,2075,0
20241105,103900,15313130,2075,2075,2075,2075,0
20241105,103800,15313130,2075,2075,2075,2075,0
20241105,103700,15313130,2075,2075,2075,2075,0
20241105,103600,15313130,2075,2075,2075,2075,0
20241105,103500,15313130,2075,2075,2075,2075,0
20241105,103400,15313130,2075,2075,2075,2075,0
20241105,103300,15313130,2075,2075,2075,2075,0
20241105,103200,15313130,2075,2080,2080,2075,7375
20241105,103100,8380,2095,2095,2095,2095,0
20241105,103000,8380,2095,2095,2095,2095,0
20241105,102900,8380,2095,2095,2095,2095,0
20241105,102800,8380,2095,2095,2095,2095,0
20241105,102700,8380,2095,2095,2095,2095,0
20241105,102600,8380,2095,2095,2095,2095,0
20241105,102500,8380,2095,2095,2095,2095,0
20241105,102400,8380,2095,2095,2095,2095,0
20241105,102300,8380,2095,2095,2095,2095,0
20241105,102200,8380,2095,2095,2095,2095,0
20241105,102100,8380,2095,2095,2095,2095,0
20241105,102000,8380,2095,2095,2095,2095,0
20241105,101900,8380,2095,2095,2095,2095,0
20241105,101800,8380,2095,2095,2095,2095,0
20241105,101700,8380,2095,2095,2095,2095,0
20241105,101600,8380,2095,2095,2095,2095,0
20241105,101500,8380,2095,2095,2095,2095,0
20241105,101400,8380,2095,2095,2095,2095,0
20241105,101300,8380,2095,2095,2095,2095,0
20241105,101200,8380,2095,2095,2095,2095,0
20241105,101100,8380,2095,2095,2095,2095,0
20241105,101000,8380,2095,2095,2095,2095,0
20241105,100900,8380,2095,2095,2095,2095,0
20241105,100800,8380,2095,2095,2095,2095,0
20241105,100700,8380,2095,2095,2095,2095,0
20241105,100600,8380,2095,2095,2095,2095,0
20241105,100500,8380,2095,2095,2095,2095,0
20241105,100400,8380,2095,2095,2095,2095,0
20241105,100300,8380,2095,2095,2095,2095,0
20241105,100200,8380,2095,2095,2095,2095,0
20241105,100100,8380,2095,2095,2095,2095,0
20241105,100000,8380,2095,2095,2095,2095,0
20241105,095900,8380,2095,2095,2095,2095,0
20241105,095800,8380,2095,2095,2095,2095,0
20241105,095700,8380,2095,2095,2095,2095,0
20241105,095600,8380,2095,2095,2095,2095,0
20241105,095500,8380,2095,2095,2095,2095,0
20241105,095400,8380,2095,2095,2095,2095,0
20241105,095300,8380,2095,2095,2095,2095,0
20241105,095200,8380,2095,2095,2095,2095,0
20241105,095100,8380,2095,2095,2095,2095,0
20241105,095000,8380,2095,2095,2095,2095,0
20241105,094900,8380,2095,2095,2095,2095,0
20241105,094800,8380,2095,2095,2095,2095,0
20241105,094700,8380,2095,2095,2095,2095,0
20241105,094600,8380,2095,2095,2095,2095,0
20241105,094500,8380,2095,2095,2095,2095,0
20241105,094400,8380,2095,2095,2095,2095,0
20241105,094300,8380,2095,2095,2095,2095,0
20241105,094200,8380,2095,2095,2095,2095,4
20241105,094100,0,2090,2090,2090,2090,0
20241105,094000,0,2090,2090,2090,2090,0
20241105,093900,0,2090,2090,2090,2090,0
20241105,093800,0,2090,2090,2090,2090,0
20241105,093700,0,2090,2090,2090,2090,0
20241105,093600,0,2090,2090,2090,2090,0
20241105,093500,0,2090,2090,2090,2090,0
20241105,093400,0,2090,2090,2090,2090,0
20241105,093300,0,2090,2090,2090,2090,0
20241105,093200,0,2090,2090,2090,2090,0
20241105,093100,0,2090,2090,2090,2090,0
20241105,093000,0,2090,2090,2090,2090,0
20241105,092900,0,2090,2090,2090,2090,0
20241105,092800,0,2090,2090,2090,2090,0
20241105,092700,0,2090,2090,2090,2090,0
20241105,092600,0,2090,2090,2090,2090,0
20241105,092500,0,2090,2090,2090,2090,0
20241105,092400,0,2090,2090,2090,2090,0
20241105,092300,0,2090,2090,2090,2090,0
20241105,092200,0,2090,2090,2090,2090,0
20241105,092100,0,2090,2090,2090,2090,0
20241105,092000,0,2090,2090,2090,2090,0
20241105,091900,0,2090,2090,2090,2090,0
20241105,091800,0,2090,2090,2090,2090,0
20241105,091700,0,2090,2090,2090,2090,0
20241105,091600,0,2090,2090,2090,2090,0
20241105,091500,0,2090,2090,2090,2090,0
20241105,091400,0,2090,2090,2090,2090,0
20241105,091300,0,2090,2090,2090,2090,0
20241105,091200,0,2090,2090,2090,2090,0
20241105,091100,0,2090,2090,2090,2090,0
20241105,091000,0,2090,2090,2090,2090,0
20241105,090900,0,2090,2090,2090,2090,0
20241105,090800,0,2090,2090,2090,2090,0
20241105,090700,0,2090,2090,2090,2090,0
20241105,090600,0,2090,2090,2090,2090,0
20241105,090500,0,2090,2090,2090,2090,0
20241105,090400,0,2090,2090,2090,2090,0
20241105,090300,0,2090,2090,2090,2090,0
20241105,090200,0,2090,2090,2090,2090,0
20241105,090100,0,2090,2090,2090,2090,0
20241105,090000,0,2090,2090,2090,2090,0