KissMeData/435380/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,212500,24768790,2050,2045,2050,2045,1001
20231129,212400,24768790,2050,2050,2050,2050,0
20231129,212300,24768790,2050,2050,2050,2050,0
20231129,212200,24768790,2050,2050,2050,2050,0
20231129,212100,24768790,2050,2050,2050,2050,0
20231129,212000,24768790,2050,2050,2050,2050,0
20231129,211900,24768790,2050,2050,2050,2050,0
20231129,211800,24768790,2050,2050,2050,2050,0
20231129,211700,24768790,2050,2050,2050,2050,0
20231129,211600,24768790,2050,2050,2050,2050,0
20231129,211500,24768790,2050,2050,2050,2050,0
20231129,211400,24768790,2050,2050,2050,2050,0
20231129,211300,24768790,2050,2050,2050,2050,0
20231129,211200,24768790,2050,2050,2050,2050,0
20231129,211100,24768790,2050,2050,2050,2050,0
20231129,211000,24768790,2050,2050,2050,2050,0
20231129,210900,24768790,2050,2050,2050,2050,0
20231129,210800,24768790,2050,2050,2050,2050,0
20231129,210700,24768790,2050,2050,2050,2050,0
20231129,210600,24768790,2050,2050,2050,2050,0
20231129,210500,24768790,2050,2050,2050,2050,0
20231129,210400,24768790,2050,2050,2050,2050,0
20231129,210300,24768790,2050,2050,2050,2050,0
20231129,210200,24768790,2050,2050,2050,2050,0
20231129,210100,24768790,2050,2050,2050,2050,0
20231129,210000,24768790,2050,2050,2050,2050,0
20231129,205900,24768790,2050,2050,2050,2050,0
20231129,205800,24768790,2050,2050,2050,2050,0
20231129,205700,24768790,2050,2050,2050,2050,0
20231129,205600,24768790,2050,2050,2050,2050,0
20231129,205500,24768790,2050,2045,2050,2045,1001
20231129,205400,24768790,2050,2050,2050,2050,0
20231129,205300,24768790,2050,2050,2050,2050,0
20231129,205200,24768790,2050,2050,2050,2050,0
20231129,205100,24768790,2050,2050,2050,2050,0
20231129,205000,24768790,2050,2050,2050,2050,0
20231129,204900,24768790,2050,2050,2050,2050,0
20231129,204800,24768790,2050,2050,2050,2050,0
20231129,204700,24768790,2050,2050,2050,2050,0
20231129,204600,24768790,2050,2050,2050,2050,0
20231129,204500,24768790,2050,2050,2050,2050,0
20231129,204400,24768790,2050,2050,2050,2050,0
20231129,204300,24768790,2050,2050,2050,2050,0
20231129,204200,24768790,2050,2050,2050,2050,0
20231129,204100,24768790,2050,2050,2050,2050,0
20231129,204000,24768790,2050,2050,2050,2050,0
20231129,203900,24768790,2050,2050,2050,2050,0
20231129,203800,24768790,2050,2050,2050,2050,0
20231129,203700,24768790,2050,2050,2050,2050,0
20231129,203600,24768790,2050,2050,2050,2050,0
20231129,203500,24768790,2050,2050,2050,2050,0
20231129,203400,24768790,2050,2050,2050,2050,0
20231129,203300,24768790,2050,2050,2050,2050,0
20231129,203200,24768790,2050,2050,2050,2050,0
20231129,203100,24768790,2050,2050,2050,2050,0
20231129,203000,24768790,2050,2050,2050,2050,0
20231129,202900,24768790,2050,2050,2050,2050,0
20231129,202800,24768790,2050,2050,2050,2050,0
20231129,202700,24768790,2050,2050,2050,2050,0
20231129,202600,24768790,2050,2050,2050,2050,0
20231129,202500,24768790,2050,2045,2050,2045,1001
20231129,202400,24768790,2050,2050,2050,2050,0
20231129,202300,24768790,2050,2050,2050,2050,0
20231129,202200,24768790,2050,2050,2050,2050,0
20231129,202100,24768790,2050,2050,2050,2050,0
20231129,202000,24768790,2050,2050,2050,2050,0
20231129,201900,24768790,2050,2050,2050,2050,0
20231129,201800,24768790,2050,2050,2050,2050,0
20231129,201700,24768790,2050,2050,2050,2050,0
20231129,201600,24768790,2050,2050,2050,2050,0
20231129,201500,24768790,2050,2050,2050,2050,0
20231129,201400,24768790,2050,2050,2050,2050,0
20231129,201300,24768790,2050,2050,2050,2050,0
20231129,201200,24768790,2050,2050,2050,2050,0
20231129,201100,24768790,2050,2050,2050,2050,0
20231129,201000,24768790,2050,2050,2050,2050,0
20231129,200900,24768790,2050,2050,2050,2050,0
20231129,200800,24768790,2050,2050,2050,2050,0
20231129,200700,24768790,2050,2050,2050,2050,0
20231129,200600,24768790,2050,2050,2050,2050,0
20231129,200500,24768790,2050,2050,2050,2050,0
20231129,200400,24768790,2050,2050,2050,2050,0
20231129,200300,24768790,2050,2050,2050,2050,0
20231129,200200,24768790,2050,2050,2050,2050,0
20231129,200100,24768790,2050,2050,2050,2050,0
20231129,200000,24768790,2050,2050,2050,2050,0
20231129,195900,24768790,2050,2050,2050,2050,0
20231129,195800,24768790,2050,2050,2050,2050,0
20231129,195700,24768790,2050,2050,2050,2050,0
20231129,195600,24768790,2050,2050,2050,2050,0
20231129,195500,24768790,2050,2045,2050,2045,1001
20231129,195400,24768790,2050,2050,2050,2050,0
20231129,195300,24768790,2050,2050,2050,2050,0
20231129,195200,24768790,2050,2050,2050,2050,0
20231129,195100,24768790,2050,2050,2050,2050,0
20231129,195000,24768790,2050,2050,2050,2050,0
20231129,194900,24768790,2050,2050,2050,2050,0
20231129,194800,24768790,2050,2050,2050,2050,0
20231129,194700,24768790,2050,2050,2050,2050,0
20231129,194600,24768790,2050,2050,2050,2050,0
20231129,194500,24768790,2050,2050,2050,2050,0
20231129,194400,24768790,2050,2050,2050,2050,0
20231129,194300,24768790,2050,2050,2050,2050,0
20231129,194200,24768790,2050,2050,2050,2050,0
20231129,194100,24768790,2050,2050,2050,2050,0
20231129,194000,24768790,2050,2050,2050,2050,0
20231129,193900,24768790,2050,2050,2050,2050,0
20231129,193800,24768790,2050,2050,2050,2050,0
20231129,193700,24768790,2050,2050,2050,2050,0
20231129,193600,24768790,2050,2050,2050,2050,0
20231129,193500,24768790,2050,2050,2050,2050,0
20231129,193400,24768790,2050,2050,2050,2050,0
20231129,193300,24768790,2050,2050,2050,2050,0
20231129,193200,24768790,2050,2050,2050,2050,0
20231129,193100,24768790,2050,2050,2050,2050,0
20231129,193000,24768790,2050,2050,2050,2050,0
20231129,192900,24768790,2050,2050,2050,2050,0
20231129,192800,24768790,2050,2050,2050,2050,0
20231129,192700,24768790,2050,2050,2050,2050,0
20231129,192600,24768790,2050,2050,2050,2050,0
20231129,192500,24768790,2050,2045,2050,2045,1001
20231129,192400,24768790,2050,2050,2050,2050,0
20231129,192300,24768790,2050,2050,2050,2050,0
20231129,192200,24768790,2050,2050,2050,2050,0
20231129,192100,24768790,2050,2050,2050,2050,0
20231129,192000,24768790,2050,2050,2050,2050,0
20231129,191900,24768790,2050,2050,2050,2050,0
20231129,191800,24768790,2050,2050,2050,2050,0
20231129,191700,24768790,2050,2050,2050,2050,0
20231129,191600,24768790,2050,2050,2050,2050,0
20231129,191500,24768790,2050,2050,2050,2050,0
20231129,191400,24768790,2050,2050,2050,2050,0
20231129,191300,24768790,2050,2050,2050,2050,0
20231129,191200,24768790,2050,2050,2050,2050,0
20231129,191100,24768790,2050,2050,2050,2050,0
20231129,191000,24768790,2050,2050,2050,2050,0
20231129,190900,24768790,2050,2050,2050,2050,0
20231129,190800,24768790,2050,2050,2050,2050,0
20231129,190700,24768790,2050,2050,2050,2050,0
20231129,190600,24768790,2050,2050,2050,2050,0
20231129,190500,24768790,2050,2050,2050,2050,0
20231129,190400,24768790,2050,2050,2050,2050,0
20231129,190300,24768790,2050,2050,2050,2050,0
20231129,190200,24768790,2050,2050,2050,2050,0
20231129,190100,24768790,2050,2050,2050,2050,0
20231129,190000,24768790,2050,2050,2050,2050,0
20231129,185900,24768790,2050,2050,2050,2050,0
20231129,185800,24768790,2050,2050,2050,2050,0
20231129,185700,24768790,2050,2050,2050,2050,0
20231129,185600,24768790,2050,2050,2050,2050,0
20231129,185500,24768790,2050,2045,2050,2045,1001
20231129,185400,24768790,2050,2050,2050,2050,0
20231129,185300,24768790,2050,2050,2050,2050,0
20231129,185200,24768790,2050,2050,2050,2050,0
20231129,185100,24768790,2050,2050,2050,2050,0
20231129,185000,24768790,2050,2050,2050,2050,0
20231129,184900,24768790,2050,2050,2050,2050,0
20231129,184800,24768790,2050,2050,2050,2050,0
20231129,184700,24768790,2050,2050,2050,2050,0
20231129,184600,24768790,2050,2050,2050,2050,0
20231129,184500,24768790,2050,2050,2050,2050,0
20231129,184400,24768790,2050,2050,2050,2050,0
20231129,184300,24768790,2050,2050,2050,2050,0
20231129,184200,24768790,2050,2050,2050,2050,0
20231129,184100,24768790,2050,2050,2050,2050,0
20231129,184000,24768790,2050,2050,2050,2050,0
20231129,183900,24768790,2050,2050,2050,2050,0
20231129,183800,24768790,2050,2050,2050,2050,0
20231129,183700,24768790,2050,2050,2050,2050,0
20231129,183600,24768790,2050,2050,2050,2050,0
20231129,183500,24768790,2050,2050,2050,2050,0
20231129,183400,24768790,2050,2050,2050,2050,0
20231129,183300,24768790,2050,2050,2050,2050,0
20231129,183200,24768790,2050,2050,2050,2050,0
20231129,183100,24768790,2050,2050,2050,2050,0
20231129,183000,24768790,2050,2050,2050,2050,0
20231129,182900,24768790,2050,2050,2050,2050,0
20231129,182800,24768790,2050,2050,2050,2050,0
20231129,182700,24768790,2050,2050,2050,2050,0
20231129,182600,24768790,2050,2050,2050,2050,0
20231129,182500,24768790,2050,2045,2050,2045,1001
20231129,182400,24768790,2050,2050,2050,2050,0
20231129,182300,24768790,2050,2050,2050,2050,0
20231129,182200,24768790,2050,2050,2050,2050,0
20231129,182100,24768790,2050,2050,2050,2050,0
20231129,182000,24768790,2050,2050,2050,2050,0
20231129,181900,24768790,2050,2050,2050,2050,0
20231129,181800,24768790,2050,2050,2050,2050,0
20231129,181700,24768790,2050,2050,2050,2050,0
20231129,181600,24768790,2050,2050,2050,2050,0
20231129,181500,24768790,2050,2050,2050,2050,0
20231129,181400,24768790,2050,2050,2050,2050,0
20231129,181300,24768790,2050,2050,2050,2050,0
20231129,181200,24768790,2050,2050,2050,2050,0
20231129,181100,24768790,2050,2050,2050,2050,0
20231129,181000,24768790,2050,2050,2050,2050,0
20231129,180900,24768790,2050,2050,2050,2050,0
20231129,180800,24768790,2050,2050,2050,2050,0
20231129,180700,24768790,2050,2050,2050,2050,0
20231129,180600,24768790,2050,2050,2050,2050,0
20231129,180500,24768790,2050,2050,2050,2050,0
20231129,180400,24768790,2050,2050,2050,2050,0
20231129,180300,24768790,2050,2050,2050,2050,0
20231129,180200,24768790,2050,2050,2050,2050,0
20231129,180100,24768790,2050,2050,2050,2050,0
20231129,180000,24768790,2050,2050,2050,2050,0
20231129,175900,24768790,2050,2050,2050,2050,0
20231129,175800,24768790,2050,2050,2050,2050,0
20231129,175700,24768790,2050,2050,2050,2050,0
20231129,175600,24768790,2050,2050,2050,2050,0
20231129,175500,24768790,2050,2045,2050,2045,1001
20231129,175400,24768790,2050,2050,2050,2050,0
20231129,175300,24768790,2050,2050,2050,2050,0
20231129,175200,24768790,2050,2050,2050,2050,0
20231129,175100,24768790,2050,2050,2050,2050,0
20231129,175000,24768790,2050,2050,2050,2050,0
20231129,174900,24768790,2050,2050,2050,2050,0
20231129,174800,24768790,2050,2050,2050,2050,0
20231129,174700,24768790,2050,2050,2050,2050,0
20231129,174600,24768790,2050,2050,2050,2050,0
20231129,174500,24768790,2050,2050,2050,2050,0
20231129,174400,24768790,2050,2050,2050,2050,0
20231129,174300,24768790,2050,2050,2050,2050,0
20231129,174200,24768790,2050,2050,2050,2050,0
20231129,174100,24768790,2050,2050,2050,2050,0
20231129,174000,24768790,2050,2050,2050,2050,0
20231129,173900,24768790,2050,2050,2050,2050,0
20231129,173800,24768790,2050,2050,2050,2050,0
20231129,173700,24768790,2050,2050,2050,2050,0
20231129,173600,24768790,2050,2050,2050,2050,0
20231129,173500,24768790,2050,2050,2050,2050,0
20231129,173400,24768790,2050,2050,2050,2050,0
20231129,173300,24768790,2050,2050,2050,2050,0
20231129,173200,24768790,2050,2050,2050,2050,0
20231129,173100,24768790,2050,2050,2050,2050,0
20231129,173000,24768790,2050,2050,2050,2050,0
20231129,172900,24768790,2050,2050,2050,2050,0
20231129,172800,24768790,2050,2050,2050,2050,0
20231129,172700,24768790,2050,2050,2050,2050,0
20231129,172600,24768790,2050,2050,2050,2050,0
20231129,172500,24768790,2050,2045,2050,2045,1001
20231129,172400,24768790,2050,2050,2050,2050,0
20231129,172300,24768790,2050,2050,2050,2050,0
20231129,172200,24768790,2050,2050,2050,2050,0
20231129,172100,24768790,2050,2050,2050,2050,0
20231129,172000,24768790,2050,2050,2050,2050,0
20231129,171900,24768790,2050,2050,2050,2050,0
20231129,171800,24768790,2050,2050,2050,2050,0
20231129,171700,24768790,2050,2050,2050,2050,0
20231129,171600,24768790,2050,2050,2050,2050,0
20231129,171500,24768790,2050,2050,2050,2050,0
20231129,171400,24768790,2050,2050,2050,2050,0
20231129,171300,24768790,2050,2050,2050,2050,0
20231129,171200,24768790,2050,2050,2050,2050,0
20231129,171100,24768790,2050,2050,2050,2050,0
20231129,171000,24768790,2050,2050,2050,2050,0
20231129,170900,24768790,2050,2050,2050,2050,0
20231129,170800,24768790,2050,2050,2050,2050,0
20231129,170700,24768790,2050,2050,2050,2050,0
20231129,170600,24768790,2050,2050,2050,2050,0
20231129,170500,24768790,2050,2050,2050,2050,0
20231129,170400,24768790,2050,2050,2050,2050,0
20231129,170300,24768790,2050,2050,2050,2050,0
20231129,170200,24768790,2050,2050,2050,2050,0
20231129,170100,24768790,2050,2050,2050,2050,0
20231129,170000,24768790,2050,2050,2050,2050,0
20231129,165900,24768790,2050,2050,2050,2050,0
20231129,165800,24768790,2050,2050,2050,2050,0
20231129,165700,24768790,2050,2050,2050,2050,0
20231129,165600,24768790,2050,2050,2050,2050,0
20231129,165500,24768790,2050,2045,2050,2045,1001
20231129,165400,24768790,2050,2050,2050,2050,0
20231129,165300,24768790,2050,2050,2050,2050,0
20231129,165200,24768790,2050,2050,2050,2050,0
20231129,165100,24768790,2050,2050,2050,2050,0
20231129,165000,24768790,2050,2050,2050,2050,0
20231129,164900,24768790,2050,2050,2050,2050,0
20231129,164800,24768790,2050,2050,2050,2050,0
20231129,164700,24768790,2050,2050,2050,2050,0
20231129,164600,24768790,2050,2050,2050,2050,0
20231129,164500,24768790,2050,2050,2050,2050,0
20231129,164400,24768790,2050,2050,2050,2050,0
20231129,164300,24768790,2050,2050,2050,2050,0
20231129,164200,24768790,2050,2050,2050,2050,0
20231129,164100,24768790,2050,2050,2050,2050,0
20231129,164000,24768790,2050,2050,2050,2050,0
20231129,163900,24768790,2050,2050,2050,2050,0
20231129,163800,24768790,2050,2050,2050,2050,0
20231129,163700,24768790,2050,2050,2050,2050,0
20231129,163600,24768790,2050,2050,2050,2050,0
20231129,163500,24768790,2050,2050,2050,2050,0
20231129,163400,24768790,2050,2050,2050,2050,0
20231129,163300,24768790,2050,2050,2050,2050,0
20231129,163200,24768790,2050,2050,2050,2050,0
20231129,163100,24768790,2050,2050,2050,2050,0
20231129,163000,24768790,2050,2050,2050,2050,0
20231129,162900,24768790,2050,2050,2050,2050,0
20231129,162800,24768790,2050,2050,2050,2050,0
20231129,162700,24768790,2050,2050,2050,2050,0
20231129,162600,24768790,2050,2050,2050,2050,0
20231129,162500,24768790,2050,2045,2050,2045,1001
20231129,162400,24768790,2050,2050,2050,2050,0
20231129,162300,24768790,2050,2050,2050,2050,0
20231129,162200,24768790,2050,2050,2050,2050,0
20231129,162100,24768790,2050,2050,2050,2050,0
20231129,162000,24768790,2050,2050,2050,2050,0
20231129,161900,24768790,2050,2050,2050,2050,0
20231129,161800,24768790,2050,2050,2050,2050,0
20231129,161700,24768790,2050,2050,2050,2050,0
20231129,161600,24768790,2050,2050,2050,2050,0
20231129,161500,24768790,2050,2050,2050,2050,0
20231129,161400,24768790,2050,2050,2050,2050,0
20231129,161300,24768790,2050,2050,2050,2050,0
20231129,161200,24768790,2050,2050,2050,2050,0
20231129,161100,24768790,2050,2050,2050,2050,0
20231129,161000,24768790,2050,2050,2050,2050,0
20231129,160900,24768790,2050,2050,2050,2050,0
20231129,160800,24768790,2050,2050,2050,2050,0
20231129,160700,24768790,2050,2050,2050,2050,0
20231129,160600,24768790,2050,2050,2050,2050,0
20231129,160500,24768790,2050,2050,2050,2050,0
20231129,160400,24768790,2050,2050,2050,2050,0
20231129,160300,24768790,2050,2050,2050,2050,0
20231129,160200,24768790,2050,2050,2050,2050,0
20231129,160100,24768790,2050,2050,2050,2050,0
20231129,160000,24768790,2050,2050,2050,2050,0
20231129,155900,24768790,2050,2050,2050,2050,0
20231129,155800,24768790,2050,2050,2050,2050,0
20231129,155700,24768790,2050,2050,2050,2050,0
20231129,155600,24768790,2050,2050,2050,2050,0
20231129,155500,24768790,2050,2045,2050,2045,1001
20231129,155400,24768790,2050,2050,2050,2050,0
20231129,155300,24768790,2050,2050,2050,2050,0
20231129,155200,24768790,2050,2050,2050,2050,0
20231129,155100,24768790,2050,2050,2050,2050,0
20231129,155000,24768790,2050,2050,2050,2050,0
20231129,154900,24768790,2050,2050,2050,2050,0
20231129,154800,24768790,2050,2050,2050,2050,0
20231129,154700,24768790,2050,2050,2050,2050,0
20231129,154600,24768790,2050,2050,2050,2050,0
20231129,154500,24768790,2050,2050,2050,2050,0
20231129,154400,24768790,2050,2050,2050,2050,0
20231129,154300,24768790,2050,2050,2050,2050,0
20231129,154200,24768790,2050,2050,2050,2050,0
20231129,154100,24768790,2050,2050,2050,2050,0
20231129,154000,24768790,2050,2050,2050,2050,0
20231129,153900,24768790,2050,2050,2050,2050,0
20231129,153800,24768790,2050,2050,2050,2050,0
20231129,153700,24768790,2050,2050,2050,2050,0
20231129,153600,24768790,2050,2050,2050,2050,0
20231129,153500,24768790,2050,2050,2050,2050,0
20231129,153400,24768790,2050,2050,2050,2050,0
20231129,153300,24768790,2050,2050,2050,2050,0
20231129,153200,24768790,2050,2050,2050,2050,0
20231129,153100,24768790,2050,2050,2050,2050,0
20231129,153000,24768790,2050,2050,2050,2050,0
20231129,152900,24768790,2050,2050,2050,2050,0
20231129,152800,24768790,2050,2050,2050,2050,0
20231129,152700,24768790,2050,2050,2050,2050,0
20231129,152600,24768790,2050,2050,2050,2050,0
20231129,152500,24768790,2050,2050,2050,2050,0
20231129,152400,24768790,2050,2050,2050,2050,0
20231129,152300,24768790,2050,2050,2050,2050,0
20231129,152200,24768790,2050,2050,2050,2050,0
20231129,152100,24768790,2050,2050,2050,2050,0
20231129,152000,24768790,2050,2050,2050,2050,0
20231129,151900,24768790,2050,2050,2050,2050,0
20231129,151800,24768790,2050,2045,2050,2045,1001
20231129,151700,22721740,2050,2050,2050,2050,0
20231129,151600,22721740,2050,2050,2050,2050,0
20231129,151500,22721740,2050,2050,2050,2050,0
20231129,151400,22721740,2050,2050,2050,2050,0
20231129,151300,22721740,2050,2050,2050,2050,0
20231129,151200,22721740,2050,2050,2050,2050,0
20231129,151100,22721740,2050,2050,2050,2050,1
20231129,151000,22719690,2050,2050,2050,2050,0
20231129,150900,22719690,2050,2050,2050,2050,0
20231129,150800,22719690,2050,2050,2050,2050,0
20231129,150700,22719690,2050,2050,2050,2050,0
20231129,150600,22719690,2050,2050,2050,2050,0
20231129,150500,22719690,2050,2050,2050,2050,0
20231129,150400,22719690,2050,2050,2050,2050,0
20231129,150300,22719690,2050,2050,2050,2050,0
20231129,150200,22719690,2050,2050,2050,2050,0
20231129,150100,22719690,2050,2050,2050,2050,0
20231129,150000,22719690,2050,2050,2050,2050,0
20231129,145900,22719690,2050,2050,2050,2050,0
20231129,145800,22719690,2050,2050,2050,2050,0
20231129,145700,22719690,2050,2050,2050,2050,0
20231129,145600,22719690,2050,2050,2050,2050,1
20231129,145500,22717640,2045,2045,2045,2045,0
20231129,145400,22717640,2045,2045,2045,2045,0
20231129,145300,22717640,2045,2045,2045,2045,0
20231129,145200,22717640,2045,2045,2045,2045,0
20231129,145100,22717640,2045,2045,2045,2045,0
20231129,145000,22717640,2045,2045,2045,2045,0
20231129,144900,22717640,2045,2045,2045,2045,0
20231129,144800,22717640,2045,2045,2045,2045,670
20231129,144700,21347490,2050,2050,2050,2050,0
20231129,144600,21347490,2050,2050,2050,2050,0
20231129,144500,21347490,2050,2050,2050,2050,0
20231129,144400,21347490,2050,2050,2050,2050,0
20231129,144300,21347490,2050,2050,2050,2050,0
20231129,144200,21347490,2050,2050,2050,2050,0
20231129,144100,21347490,2050,2050,2050,2050,0
20231129,144000,21347490,2050,2050,2050,2050,0
20231129,143900,21347490,2050,2050,2050,2050,0
20231129,143800,21347490,2050,2050,2050,2050,0
20231129,143700,21347490,2050,2050,2050,2050,0
20231129,143600,21347490,2050,2050,2050,2050,0
20231129,143500,21347490,2050,2050,2050,2050,0
20231129,143400,21347490,2050,2050,2050,2050,0
20231129,143300,21347490,2050,2050,2050,2050,0
20231129,143200,21347490,2050,2050,2050,2050,0
20231129,143100,21347490,2050,2050,2050,2050,0
20231129,143000,21347490,2050,2050,2050,2050,0
20231129,142900,21347490,2050,2050,2050,2050,10
20231129,142800,21326990,2045,2045,2045,2045,0
20231129,142700,21326990,2045,2045,2045,2045,0
20231129,142600,21326990,2045,2045,2045,2045,0
20231129,142500,21326990,2045,2045,2045,2045,0
20231129,142400,21326990,2045,2045,2045,2045,0
20231129,142300,21326990,2045,2045,2045,2045,0
20231129,142200,21326990,2045,2045,2045,2045,0
20231129,142100,21326990,2045,2045,2045,2045,0
20231129,142000,21326990,2045,2045,2045,2045,0
20231129,141900,21326990,2045,2045,2045,2045,0
20231129,141800,21326990,2045,2045,2045,2045,0
20231129,141700,21326990,2045,2045,2045,2045,0
20231129,141600,21326990,2045,2045,2045,2045,0
20231129,141500,21326990,2045,2045,2045,2045,0
20231129,141400,21326990,2045,2045,2045,2045,0
20231129,141300,21326990,2045,2045,2045,2045,0
20231129,141200,21326990,2045,2045,2045,2045,0
20231129,141100,21326990,2045,2045,2045,2045,0
20231129,141000,21326990,2045,2045,2045,2045,0
20231129,140900,21326990,2045,2045,2045,2045,0
20231129,140800,21326990,2045,2045,2045,2045,0
20231129,140700,21326990,2045,2045,2045,2045,55
20231129,140600,21214515,2045,2045,2045,2045,200
20231129,140500,20805515,2045,2045,2045,2045,200
20231129,140400,20396515,2045,2045,2045,2045,545
20231129,140300,19281990,2045,2045,2045,2045,0
20231129,140200,19281990,2045,2045,2045,2045,0
20231129,140100,19281990,2045,2045,2045,2045,55
20231129,140000,19169515,2045,2045,2045,2045,200
20231129,135900,18760515,2045,2045,2045,2045,200
20231129,135800,18351515,2045,2045,2045,2045,0
20231129,135700,18351515,2045,2045,2045,2045,245
20231129,135600,17850490,2045,2045,2045,2045,155
20231129,135500,17533515,2045,2045,2045,2045,346
20231129,135400,16825945,2045,2045,2045,2045,0
20231129,135300,16825945,2045,2045,2045,2045,54
20231129,135200,16715515,2045,2045,2045,2045,200
20231129,135100,16306515,2045,2045,2045,2045,200
20231129,135000,15897515,2045,2045,2045,2045,200
20231129,134900,15488515,2045,2045,2045,2045,0
20231129,134800,15488515,2045,2045,2045,2045,200
20231129,134700,15079515,2045,2045,2045,2045,200
20231129,134600,14670515,2045,2045,2045,2045,200
20231129,134500,14261515,2045,2045,2045,2045,200
20231129,134400,13852515,2045,2045,2045,2045,0
20231129,134300,13852515,2045,2045,2045,2045,200
20231129,134200,13443515,2045,2045,2045,2045,200
20231129,134100,13034515,2045,2045,2045,2045,200
20231129,134000,12625515,2045,2045,2045,2045,200
20231129,133900,12216515,2045,2045,2045,2045,0
20231129,133800,12216515,2045,2045,2045,2045,200
20231129,133700,11807515,2045,2045,2045,2045,200
20231129,133600,11398515,2045,2045,2045,2045,200
20231129,133500,10989515,2045,2045,2045,2045,200
20231129,133400,10580515,2045,2045,2045,2045,0
20231129,133300,10580515,2045,2045,2045,2045,200
20231129,133200,10171515,2045,2045,2045,2045,200
20231129,133100,9762515,2045,2045,2045,2045,200
20231129,133000,9353515,2045,2045,2045,2045,200
20231129,132900,8944515,2045,2045,2045,2045,10
20231129,132800,8924065,2040,2040,2040,2040,0
20231129,132700,8924065,2040,2040,2040,2040,0
20231129,132600,8924065,2040,2040,2040,2040,0
20231129,132500,8924065,2040,2040,2040,2040,0
20231129,132400,8924065,2040,2040,2040,2040,0
20231129,132300,8924065,2040,2040,2040,2040,0
20231129,132200,8924065,2040,2040,2040,2040,0
20231129,132100,8924065,2040,2040,2040,2040,0
20231129,132000,8924065,2040,2040,2040,2040,0
20231129,131900,8924065,2040,2040,2040,2040,0
20231129,131800,8924065,2040,2040,2040,2040,0
20231129,131700,8924065,2040,2040,2040,2040,0
20231129,131600,8924065,2040,2040,2040,2040,0
20231129,131500,8924065,2040,2040,2040,2040,0
20231129,131400,8924065,2040,2040,2040,2040,0
20231129,131300,8924065,2040,2040,2040,2040,0
20231129,131200,8924065,2040,2040,2040,2040,0
20231129,131100,8924065,2040,2040,2040,2040,0
20231129,131000,8924065,2040,2040,2040,2040,142
20231129,130900,8634385,2040,2040,2040,2040,0
20231129,130800,8634385,2040,2040,2040,2040,0
20231129,130700,8634385,2040,2040,2040,2040,0
20231129,130600,8634385,2040,2040,2040,2040,0
20231129,130500,8634385,2040,2040,2040,2040,0
20231129,130400,8634385,2040,2040,2040,2040,0
20231129,130300,8634385,2040,2040,2040,2040,0
20231129,130200,8634385,2040,2040,2040,2040,0
20231129,130100,8634385,2040,2040,2040,2040,0
20231129,130000,8634385,2040,2040,2040,2040,0
20231129,125900,8634385,2040,2040,2040,2040,0
20231129,125800,8634385,2040,2040,2040,2040,0
20231129,125700,8634385,2040,2040,2040,2040,0
20231129,125600,8634385,2040,2040,2040,2040,10
20231129,125500,8613985,2020,2020,2020,2020,0
20231129,125400,8613985,2020,2020,2020,2020,0
20231129,125300,8613985,2020,2020,2020,2020,0
20231129,125200,8613985,2020,2020,2020,2020,0
20231129,125100,8613985,2020,2020,2020,2020,0
20231129,125000,8613985,2020,2020,2020,2020,0
20231129,124900,8613985,2020,2020,2020,2020,0
20231129,124800,8613985,2020,2020,2020,2020,0
20231129,124700,8613985,2020,2020,2020,2020,0
20231129,124600,8613985,2020,2020,2020,2020,0
20231129,124500,8613985,2020,2020,2020,2020,0
20231129,124400,8613985,2020,2020,2020,2020,0
20231129,124300,8613985,2020,2020,2020,2020,0
20231129,124200,8613985,2020,2020,2020,2020,0
20231129,124100,8613985,2020,2020,2020,2020,0
20231129,124000,8613985,2020,2020,2020,2020,0
20231129,123900,8613985,2020,2020,2020,2020,0
20231129,123800,8613985,2020,2020,2020,2020,0
20231129,123700,8613985,2020,2020,2020,2020,0
20231129,123600,8613985,2020,2020,2020,2020,0
20231129,123500,8613985,2020,2020,2020,2020,0
20231129,123400,8613985,2020,2020,2020,2020,0
20231129,123300,8613985,2020,2020,2020,2020,0
20231129,123200,8613985,2020,2020,2020,2020,0
20231129,123100,8613985,2020,2020,2020,2020,0
20231129,123000,8613985,2020,2020,2020,2020,0
20231129,122900,8613985,2020,2020,2020,2020,0
20231129,122800,8613985,2020,2020,2020,2020,0
20231129,122700,8613985,2020,2020,2020,2020,0
20231129,122600,8613985,2020,2020,2020,2020,0
20231129,122500,8613985,2020,2020,2020,2020,0
20231129,122400,8613985,2020,2020,2020,2020,0
20231129,122300,8613985,2020,2020,2020,2020,0
20231129,122200,8613985,2020,2020,2020,2020,0
20231129,122100,8613985,2020,2020,2020,2020,0
20231129,122000,8613985,2020,2020,2020,2020,0
20231129,121900,8613985,2020,2020,2020,2020,0
20231129,121800,8613985,2020,2020,2020,2020,0
20231129,121700,8613985,2020,2020,2020,2020,0
20231129,121600,8613985,2020,2020,2020,2020,0
20231129,121500,8613985,2020,2020,2020,2020,0
20231129,121400,8613985,2020,2020,2020,2020,0
20231129,121300,8613985,2020,2020,2020,2020,0
20231129,121200,8613985,2020,2020,2020,2020,49
20231129,121100,8515005,2020,2020,2020,2020,0
20231129,121000,8515005,2020,2020,2020,2020,0
20231129,120900,8515005,2020,2020,2020,2020,0
20231129,120800,8515005,2020,2020,2020,2020,0
20231129,120700,8515005,2020,2020,2020,2020,0
20231129,120600,8515005,2020,2020,2020,2020,0
20231129,120500,8515005,2020,2020,2020,2020,0
20231129,120400,8515005,2020,2020,2020,2020,0
20231129,120300,8515005,2020,2020,2020,2020,0
20231129,120200,8515005,2020,2020,2020,2020,0
20231129,120100,8515005,2020,2020,2020,2020,0
20231129,120000,8515005,2020,2020,2020,2020,0
20231129,115900,8515005,2020,2020,2020,2020,0
20231129,115800,8515005,2020,2020,2020,2020,0
20231129,115700,8515005,2020,2020,2020,2020,0
20231129,115600,8515005,2020,2020,2020,2020,0
20231129,115500,8515005,2020,2020,2020,2020,0
20231129,115400,8515005,2020,2020,2020,2020,0
20231129,115300,8515005,2020,2020,2020,2020,0
20231129,115200,8515005,2020,2020,2020,2020,0
20231129,115100,8515005,2020,2020,2020,2020,0
20231129,115000,8515005,2020,2020,2020,2020,0
20231129,114900,8515005,2020,2020,2020,2020,0
20231129,114800,8515005,2020,2020,2020,2020,0
20231129,114700,8515005,2020,2020,2020,2020,0
20231129,114600,8515005,2020,2020,2020,2020,0
20231129,114500,8515005,2020,2020,2020,2020,0
20231129,114400,8515005,2020,2020,2020,2020,0
20231129,114300,8515005,2020,2020,2020,2020,0
20231129,114200,8515005,2020,2020,2020,2020,0
20231129,114100,8515005,2020,2020,2020,2020,0
20231129,114000,8515005,2020,2020,2020,2020,0
20231129,113900,8515005,2020,2020,2020,2020,0
20231129,113800,8515005,2020,2020,2020,2020,0
20231129,113700,8515005,2020,2020,2020,2020,0
20231129,113600,8515005,2020,2020,2020,2020,0
20231129,113500,8515005,2020,2020,2020,2020,0
20231129,113400,8515005,2020,2020,2020,2020,0
20231129,113300,8515005,2020,2020,2020,2020,0
20231129,113200,8515005,2020,2020,2020,2020,0
20231129,113100,8515005,2020,2020,2020,2020,0
20231129,113000,8515005,2020,2020,2020,2020,0
20231129,112900,8515005,2020,2020,2020,2020,0
20231129,112800,8515005,2020,2020,2020,2020,0
20231129,112700,8515005,2020,2020,2020,2020,0
20231129,112600,8515005,2020,2020,2020,2020,0
20231129,112500,8515005,2020,2020,2020,2020,0
20231129,112400,8515005,2020,2020,2020,2020,0
20231129,112300,8515005,2020,2020,2020,2020,0
20231129,112200,8515005,2020,2020,2020,2020,0
20231129,112100,8515005,2020,2020,2020,2020,0
20231129,112000,8515005,2020,2020,2020,2020,0
20231129,111900,8515005,2020,2020,2020,2020,0
20231129,111800,8515005,2020,2020,2020,2020,0
20231129,111700,8515005,2020,2020,2020,2020,0
20231129,111600,8515005,2020,2020,2020,2020,0
20231129,111500,8515005,2020,2020,2020,2020,0
20231129,111400,8515005,2020,2020,2020,2020,0
20231129,111300,8515005,2020,2020,2020,2020,0
20231129,111200,8515005,2020,2020,2020,2020,0
20231129,111100,8515005,2020,2020,2020,2020,0
20231129,111000,8515005,2020,2020,2020,2020,0
20231129,110900,8515005,2020,2020,2020,2020,0
20231129,110800,8515005,2020,2020,2020,2020,0
20231129,110700,8515005,2020,2020,2020,2020,0
20231129,110600,8515005,2020,2020,2020,2020,0
20231129,110500,8515005,2020,2020,2020,2020,0
20231129,110400,8515005,2020,2020,2020,2020,0
20231129,110300,8515005,2020,2020,2020,2020,0
20231129,110200,8515005,2020,2020,2020,2020,0
20231129,110100,8515005,2020,2020,2020,2020,0
20231129,110000,8515005,2020,2020,2020,2020,0
20231129,105900,8515005,2020,2020,2020,2020,0
20231129,105800,8515005,2020,2020,2020,2020,0
20231129,105700,8515005,2020,2020,2020,2020,0
20231129,105600,8515005,2020,2020,2020,2020,0
20231129,105500,8515005,2020,2020,2020,2020,0
20231129,105400,8515005,2020,2020,2020,2020,0
20231129,105300,8515005,2020,2020,2020,2020,0
20231129,105200,8515005,2020,2020,2020,2020,0
20231129,105100,8515005,2020,2020,2020,2020,0
20231129,105000,8515005,2020,2020,2020,2020,0
20231129,104900,8515005,2020,2020,2020,2020,0
20231129,104800,8515005,2020,2020,2020,2020,0
20231129,104700,8515005,2020,2020,2020,2020,0
20231129,104600,8515005,2020,2020,2020,2020,0
20231129,104500,8515005,2020,2020,2020,2020,0
20231129,104400,8515005,2020,2020,2020,2020,0
20231129,104300,8515005,2020,2020,2020,2020,0
20231129,104200,8515005,2020,2020,2020,2020,0
20231129,104100,8515005,2020,2020,2020,2020,0
20231129,104000,8515005,2020,2020,2020,2020,0
20231129,103900,8515005,2020,2020,2020,2020,0
20231129,103800,8515005,2020,2020,2020,2020,0
20231129,103700,8515005,2020,2020,2020,2020,0
20231129,103600,8515005,2020,2020,2020,2020,0
20231129,103500,8515005,2020,2020,2020,2020,0
20231129,103400,8515005,2020,2020,2020,2020,0
20231129,103300,8515005,2020,2020,2020,2020,599
20231129,103200,7305025,2020,2020,2020,2020,0
20231129,103100,7305025,2020,2020,2020,2020,0
20231129,103000,7305025,2020,2020,2020,2020,0
20231129,102900,7305025,2020,2020,2020,2020,0
20231129,102800,7305025,2020,2020,2020,2020,0
20231129,102700,7305025,2020,2020,2020,2020,0
20231129,102600,7305025,2020,2020,2020,2020,0
20231129,102500,7305025,2020,2020,2020,2020,0
20231129,102400,7305025,2020,2020,2020,2020,0
20231129,102300,7305025,2020,2020,2020,2020,0
20231129,102200,7305025,2020,2020,2020,2020,0
20231129,102100,7305025,2020,2020,2020,2020,0
20231129,102000,7305025,2020,2020,2020,2020,0
20231129,101900,7305025,2020,2020,2020,2020,0
20231129,101800,7305025,2020,2020,2020,2020,0
20231129,101700,7305025,2020,2020,2020,2020,0
20231129,101600,7305025,2020,2020,2020,2020,0
20231129,101500,7305025,2020,2020,2020,2020,0
20231129,101400,7305025,2020,2020,2020,2020,0
20231129,101300,7305025,2020,2020,2020,2020,0
20231129,101200,7305025,2020,2020,2020,2020,0
20231129,101100,7305025,2020,2020,2020,2020,0
20231129,101000,7305025,2020,2020,2020,2020,0
20231129,100900,7305025,2020,2020,2020,2020,0
20231129,100800,7305025,2020,2020,2020,2020,0
20231129,100700,7305025,2020,2020,2020,2020,0
20231129,100600,7305025,2020,2020,2020,2020,0
20231129,100500,7305025,2020,2020,2020,2020,0
20231129,100400,7305025,2020,2020,2020,2020,0
20231129,100300,7305025,2020,2020,2020,2020,0
20231129,100200,7305025,2020,2020,2020,2020,5
20231129,100100,7294925,2015,2015,2015,2015,0
20231129,100000,7294925,2015,2015,2015,2015,0
20231129,095900,7294925,2015,2015,2015,2015,0
20231129,095800,7294925,2015,2015,2015,2015,0
20231129,095700,7294925,2015,2015,2015,2015,0
20231129,095600,7294925,2015,2015,2015,2015,0
20231129,095500,7294925,2015,2015,2015,2015,0
20231129,095400,7294925,2015,2015,2015,2015,0
20231129,095300,7294925,2015,2015,2015,2015,0
20231129,095200,7294925,2015,2015,2015,2015,0
20231129,095100,7294925,2015,2015,2015,2015,0
20231129,095000,7294925,2015,2015,2015,2015,0
20231129,094900,7294925,2015,2035,2035,2015,2210
20231129,094800,2833755,2020,2020,2020,2020,0
20231129,094700,2833755,2020,2020,2020,2020,0
20231129,094600,2833755,2020,2020,2020,2020,0
20231129,094500,2833755,2020,2020,2020,2020,0
20231129,094400,2833755,2020,2020,2020,2020,0
20231129,094300,2833755,2020,2020,2020,2020,0
20231129,094200,2833755,2020,2020,2020,2020,0
20231129,094100,2833755,2020,2020,2020,2020,0
20231129,094000,2833755,2020,2020,2020,2020,0
20231129,093900,2833755,2020,2020,2020,2020,0
20231129,093800,2833755,2020,2020,2020,2020,0
20231129,093700,2833755,2020,2020,2020,2020,0
20231129,093600,2833755,2020,2020,2020,2020,0
20231129,093500,2833755,2020,2020,2020,2020,0
20231129,093400,2833755,2020,2020,2020,2020,0
20231129,093300,2833755,2020,2020,2020,2020,0
20231129,093200,2833755,2020,2020,2020,2020,0
20231129,093100,2833755,2020,2020,2020,2020,0
20231129,093000,2833755,2020,2020,2020,2020,0
20231129,092900,2833755,2020,2020,2020,2020,0
20231129,092800,2833755,2020,2020,2020,2020,0
20231129,092700,2833755,2020,2020,2020,2020,0
20231129,092600,2833755,2020,2020,2020,2020,0
20231129,092500,2833755,2020,2020,2020,2020,0
20231129,092400,2833755,2020,2020,2020,2020,0
20231129,092300,2833755,2020,2020,2020,2020,0
20231129,092200,2833755,2020,2020,2020,2020,0
20231129,092100,2833755,2020,2020,2020,2020,0
20231129,092000,2833755,2020,2020,2020,2020,0
20231129,091900,2833755,2020,2020,2020,2020,0
20231129,091800,2833755,2020,2020,2020,2020,0
20231129,091700,2833755,2020,2020,2020,2020,0
20231129,091600,2833755,2020,2020,2020,2020,0
20231129,091500,2833755,2020,2025,2025,2020,1401
20231129,091400,0,2040,2040,2040,2040,0
20231129,091300,0,2040,2040,2040,2040,0
20231129,091200,0,2040,2040,2040,2040,0
20231129,091100,0,2040,2040,2040,2040,0
20231129,091000,0,2040,2040,2040,2040,0
20231129,090900,0,2040,2040,2040,2040,0
20231129,090800,0,2040,2040,2040,2040,0
20231129,090700,0,2040,2040,2040,2040,0
20231129,090600,0,2040,2040,2040,2040,0
20231129,090500,0,2040,2040,2040,2040,0
20231129,090400,0,2040,2040,2040,2040,0
20231129,090300,0,2040,2040,2040,2040,0
20231129,090200,0,2040,2040,2040,2040,0
20231129,090100,0,2040,2040,2040,2040,0
20231129,090000,0,2040,2040,2040,2040,0