KissMeData/473370/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,214100,8605030,2000,2000,2000,2000,1
20241122,214000,8605030,2000,2000,2000,2000,0
20241122,213900,8605030,2000,2000,2000,2000,0
20241122,213800,8605030,2000,2000,2000,2000,0
20241122,213700,8605030,2000,2000,2000,2000,0
20241122,213600,8605030,2000,2000,2000,2000,0
20241122,213500,8605030,2000,2000,2000,2000,0
20241122,213400,8605030,2000,2000,2000,2000,0
20241122,213300,8605030,2000,2000,2000,2000,0
20241122,213200,8605030,2000,2000,2000,2000,0
20241122,213100,8605030,2000,2000,2000,2000,0
20241122,213000,8605030,2000,2000,2000,2000,0
20241122,212900,8605030,2000,2000,2000,2000,0
20241122,212800,8605030,2000,2000,2000,2000,0
20241122,212700,8605030,2000,2000,2000,2000,0
20241122,212600,8605030,2000,2000,2000,2000,0
20241122,212500,8605030,2000,2000,2000,2000,0
20241122,212400,8605030,2000,2000,2000,2000,0
20241122,212300,8605030,2000,2000,2000,2000,0
20241122,212200,8605030,2000,2000,2000,2000,0
20241122,212100,8605030,2000,2000,2000,2000,0
20241122,212000,8605030,2000,2000,2000,2000,0
20241122,211900,8605030,2000,2000,2000,2000,0
20241122,211800,8605030,2000,2000,2000,2000,0
20241122,211700,8605030,2000,2000,2000,2000,0
20241122,211600,8605030,2000,2000,2000,2000,0
20241122,211500,8605030,2000,2000,2000,2000,0
20241122,211400,8605030,2000,2000,2000,2000,0
20241122,211300,8605030,2000,2000,2000,2000,0
20241122,211200,8605030,2000,2000,2000,2000,0
20241122,211100,8605030,2000,2000,2000,2000,1
20241122,211000,8605030,2000,2000,2000,2000,0
20241122,210900,8605030,2000,2000,2000,2000,0
20241122,210800,8605030,2000,2000,2000,2000,0
20241122,210700,8605030,2000,2000,2000,2000,0
20241122,210600,8605030,2000,2000,2000,2000,0
20241122,210500,8605030,2000,2000,2000,2000,0
20241122,210400,8605030,2000,2000,2000,2000,0
20241122,210300,8605030,2000,2000,2000,2000,0
20241122,210200,8605030,2000,2000,2000,2000,0
20241122,210100,8605030,2000,2000,2000,2000,0
20241122,210000,8605030,2000,2000,2000,2000,0
20241122,205900,8605030,2000,2000,2000,2000,0
20241122,205800,8605030,2000,2000,2000,2000,0
20241122,205700,8605030,2000,2000,2000,2000,0
20241122,205600,8605030,2000,2000,2000,2000,0
20241122,205500,8605030,2000,2000,2000,2000,0
20241122,205400,8605030,2000,2000,2000,2000,0
20241122,205300,8605030,2000,2000,2000,2000,0
20241122,205200,8605030,2000,2000,2000,2000,0
20241122,205100,8605030,2000,2000,2000,2000,0
20241122,205000,8605030,2000,2000,2000,2000,0
20241122,204900,8605030,2000,2000,2000,2000,0
20241122,204800,8605030,2000,2000,2000,2000,0
20241122,204700,8605030,2000,2000,2000,2000,0
20241122,204600,8605030,2000,2000,2000,2000,0
20241122,204500,8605030,2000,2000,2000,2000,0
20241122,204400,8605030,2000,2000,2000,2000,0
20241122,204300,8605030,2000,2000,2000,2000,0
20241122,204200,8605030,2000,2000,2000,2000,0
20241122,204100,8605030,2000,2000,2000,2000,1
20241122,204000,8605030,2000,2000,2000,2000,0
20241122,203900,8605030,2000,2000,2000,2000,0
20241122,203800,8605030,2000,2000,2000,2000,0
20241122,203700,8605030,2000,2000,2000,2000,0
20241122,203600,8605030,2000,2000,2000,2000,0
20241122,203500,8605030,2000,2000,2000,2000,0
20241122,203400,8605030,2000,2000,2000,2000,0
20241122,203300,8605030,2000,2000,2000,2000,0
20241122,203200,8605030,2000,2000,2000,2000,0
20241122,203100,8605030,2000,2000,2000,2000,0
20241122,203000,8605030,2000,2000,2000,2000,0
20241122,202900,8605030,2000,2000,2000,2000,0
20241122,202800,8605030,2000,2000,2000,2000,0
20241122,202700,8605030,2000,2000,2000,2000,0
20241122,202600,8605030,2000,2000,2000,2000,0
20241122,202500,8605030,2000,2000,2000,2000,0
20241122,202400,8605030,2000,2000,2000,2000,0
20241122,202300,8605030,2000,2000,2000,2000,0
20241122,202200,8605030,2000,2000,2000,2000,0
20241122,202100,8605030,2000,2000,2000,2000,0
20241122,202000,8605030,2000,2000,2000,2000,0
20241122,201900,8605030,2000,2000,2000,2000,0
20241122,201800,8605030,2000,2000,2000,2000,0
20241122,201700,8605030,2000,2000,2000,2000,0
20241122,201600,8605030,2000,2000,2000,2000,0
20241122,201500,8605030,2000,2000,2000,2000,0
20241122,201400,8605030,2000,2000,2000,2000,0
20241122,201300,8605030,2000,2000,2000,2000,0
20241122,201200,8605030,2000,2000,2000,2000,0
20241122,201100,8605030,2000,2000,2000,2000,1
20241122,201000,8605030,2000,2000,2000,2000,0
20241122,200900,8605030,2000,2000,2000,2000,0
20241122,200800,8605030,2000,2000,2000,2000,0
20241122,200700,8605030,2000,2000,2000,2000,0
20241122,200600,8605030,2000,2000,2000,2000,0
20241122,200500,8605030,2000,2000,2000,2000,0
20241122,200400,8605030,2000,2000,2000,2000,0
20241122,200300,8605030,2000,2000,2000,2000,0
20241122,200200,8605030,2000,2000,2000,2000,0
20241122,200100,8605030,2000,2000,2000,2000,0
20241122,200000,8605030,2000,2000,2000,2000,0
20241122,195900,8605030,2000,2000,2000,2000,0
20241122,195800,8605030,2000,2000,2000,2000,0
20241122,195700,8605030,2000,2000,2000,2000,0
20241122,195600,8605030,2000,2000,2000,2000,0
20241122,195500,8605030,2000,2000,2000,2000,0
20241122,195400,8605030,2000,2000,2000,2000,0
20241122,195300,8605030,2000,2000,2000,2000,0
20241122,195200,8605030,2000,2000,2000,2000,0
20241122,195100,8605030,2000,2000,2000,2000,0
20241122,195000,8605030,2000,2000,2000,2000,0
20241122,194900,8605030,2000,2000,2000,2000,0
20241122,194800,8605030,2000,2000,2000,2000,0
20241122,194700,8605030,2000,2000,2000,2000,0
20241122,194600,8605030,2000,2000,2000,2000,0
20241122,194500,8605030,2000,2000,2000,2000,0
20241122,194400,8605030,2000,2000,2000,2000,0
20241122,194300,8605030,2000,2000,2000,2000,0
20241122,194200,8605030,2000,2000,2000,2000,0
20241122,194100,8605030,2000,2000,2000,2000,1
20241122,194000,8605030,2000,2000,2000,2000,0
20241122,193900,8605030,2000,2000,2000,2000,0
20241122,193800,8605030,2000,2000,2000,2000,0
20241122,193700,8605030,2000,2000,2000,2000,0
20241122,193600,8605030,2000,2000,2000,2000,0
20241122,193500,8605030,2000,2000,2000,2000,0
20241122,193400,8605030,2000,2000,2000,2000,0
20241122,193300,8605030,2000,2000,2000,2000,0
20241122,193200,8605030,2000,2000,2000,2000,0
20241122,193100,8605030,2000,2000,2000,2000,0
20241122,193000,8605030,2000,2000,2000,2000,0
20241122,192900,8605030,2000,2000,2000,2000,0
20241122,192800,8605030,2000,2000,2000,2000,0
20241122,192700,8605030,2000,2000,2000,2000,0
20241122,192600,8605030,2000,2000,2000,2000,0
20241122,192500,8605030,2000,2000,2000,2000,0
20241122,192400,8605030,2000,2000,2000,2000,0
20241122,192300,8605030,2000,2000,2000,2000,0
20241122,192200,8605030,2000,2000,2000,2000,0
20241122,192100,8605030,2000,2000,2000,2000,0
20241122,192000,8605030,2000,2000,2000,2000,0
20241122,191900,8605030,2000,2000,2000,2000,0
20241122,191800,8605030,2000,2000,2000,2000,0
20241122,191700,8605030,2000,2000,2000,2000,0
20241122,191600,8605030,2000,2000,2000,2000,0
20241122,191500,8605030,2000,2000,2000,2000,0
20241122,191400,8605030,2000,2000,2000,2000,0
20241122,191300,8605030,2000,2000,2000,2000,0
20241122,191200,8605030,2000,2000,2000,2000,0
20241122,191100,8605030,2000,2000,2000,2000,1
20241122,191000,8605030,2000,2000,2000,2000,0
20241122,190900,8605030,2000,2000,2000,2000,0
20241122,190800,8605030,2000,2000,2000,2000,0
20241122,190700,8605030,2000,2000,2000,2000,0
20241122,190600,8605030,2000,2000,2000,2000,0
20241122,190500,8605030,2000,2000,2000,2000,0
20241122,190400,8605030,2000,2000,2000,2000,0
20241122,190300,8605030,2000,2000,2000,2000,0
20241122,190200,8605030,2000,2000,2000,2000,0
20241122,190100,8605030,2000,2000,2000,2000,0
20241122,190000,8605030,2000,2000,2000,2000,0
20241122,185900,8605030,2000,2000,2000,2000,0
20241122,185800,8605030,2000,2000,2000,2000,0
20241122,185700,8605030,2000,2000,2000,2000,0
20241122,185600,8605030,2000,2000,2000,2000,0
20241122,185500,8605030,2000,2000,2000,2000,0
20241122,185400,8605030,2000,2000,2000,2000,0
20241122,185300,8605030,2000,2000,2000,2000,0
20241122,185200,8605030,2000,2000,2000,2000,0
20241122,185100,8605030,2000,2000,2000,2000,0
20241122,185000,8605030,2000,2000,2000,2000,0
20241122,184900,8605030,2000,2000,2000,2000,0
20241122,184800,8605030,2000,2000,2000,2000,0
20241122,184700,8605030,2000,2000,2000,2000,0
20241122,184600,8605030,2000,2000,2000,2000,0
20241122,184500,8605030,2000,2000,2000,2000,0
20241122,184400,8605030,2000,2000,2000,2000,0
20241122,184300,8605030,2000,2000,2000,2000,0
20241122,184200,8605030,2000,2000,2000,2000,0
20241122,184100,8605030,2000,2000,2000,2000,1
20241122,184000,8605030,2000,2000,2000,2000,0
20241122,183900,8605030,2000,2000,2000,2000,0
20241122,183800,8605030,2000,2000,2000,2000,0
20241122,183700,8605030,2000,2000,2000,2000,0
20241122,183600,8605030,2000,2000,2000,2000,0
20241122,183500,8605030,2000,2000,2000,2000,0
20241122,183400,8605030,2000,2000,2000,2000,0
20241122,183300,8605030,2000,2000,2000,2000,0
20241122,183200,8605030,2000,2000,2000,2000,0
20241122,183100,8605030,2000,2000,2000,2000,0
20241122,183000,8605030,2000,2000,2000,2000,0
20241122,182900,8605030,2000,2000,2000,2000,0
20241122,182800,8605030,2000,2000,2000,2000,0
20241122,182700,8605030,2000,2000,2000,2000,0
20241122,182600,8605030,2000,2000,2000,2000,0
20241122,182500,8605030,2000,2000,2000,2000,0
20241122,182400,8605030,2000,2000,2000,2000,0
20241122,182300,8605030,2000,2000,2000,2000,0
20241122,182200,8605030,2000,2000,2000,2000,0
20241122,182100,8605030,2000,2000,2000,2000,0
20241122,182000,8605030,2000,2000,2000,2000,0
20241122,181900,8605030,2000,2000,2000,2000,0
20241122,181800,8605030,2000,2000,2000,2000,0
20241122,181700,8605030,2000,2000,2000,2000,0
20241122,181600,8605030,2000,2000,2000,2000,0
20241122,181500,8605030,2000,2000,2000,2000,0
20241122,181400,8605030,2000,2000,2000,2000,0
20241122,181300,8605030,2000,2000,2000,2000,0
20241122,181200,8605030,2000,2000,2000,2000,0
20241122,181100,8605030,2000,2000,2000,2000,1
20241122,181000,8605030,2000,2000,2000,2000,0
20241122,180900,8605030,2000,2000,2000,2000,0
20241122,180800,8605030,2000,2000,2000,2000,0
20241122,180700,8605030,2000,2000,2000,2000,0
20241122,180600,8605030,2000,2000,2000,2000,0
20241122,180500,8605030,2000,2000,2000,2000,0
20241122,180400,8605030,2000,2000,2000,2000,0
20241122,180300,8605030,2000,2000,2000,2000,0
20241122,180200,8605030,2000,2000,2000,2000,0
20241122,180100,8605030,2000,2000,2000,2000,0
20241122,180000,8605030,2000,2000,2000,2000,0
20241122,175900,8605030,2000,2000,2000,2000,0
20241122,175800,8605030,2000,2000,2000,2000,0
20241122,175700,8605030,2000,2000,2000,2000,0
20241122,175600,8605030,2000,2000,2000,2000,0
20241122,175500,8605030,2000,2000,2000,2000,0
20241122,175400,8605030,2000,2000,2000,2000,0
20241122,175300,8605030,2000,2000,2000,2000,0
20241122,175200,8605030,2000,2000,2000,2000,0
20241122,175100,8605030,2000,2000,2000,2000,0
20241122,175000,8605030,2000,2000,2000,2000,0
20241122,174900,8605030,2000,2000,2000,2000,0
20241122,174800,8605030,2000,2000,2000,2000,0
20241122,174700,8605030,2000,2000,2000,2000,0
20241122,174600,8605030,2000,2000,2000,2000,0
20241122,174500,8605030,2000,2000,2000,2000,0
20241122,174400,8605030,2000,2000,2000,2000,0
20241122,174300,8605030,2000,2000,2000,2000,0
20241122,174200,8605030,2000,2000,2000,2000,0
20241122,174100,8605030,2000,2000,2000,2000,1
20241122,174000,8605030,2000,2000,2000,2000,0
20241122,173900,8605030,2000,2000,2000,2000,0
20241122,173800,8605030,2000,2000,2000,2000,0
20241122,173700,8605030,2000,2000,2000,2000,0
20241122,173600,8605030,2000,2000,2000,2000,0
20241122,173500,8605030,2000,2000,2000,2000,0
20241122,173400,8605030,2000,2000,2000,2000,0
20241122,173300,8605030,2000,2000,2000,2000,0
20241122,173200,8605030,2000,2000,2000,2000,0
20241122,173100,8605030,2000,2000,2000,2000,0
20241122,173000,8605030,2000,2000,2000,2000,0
20241122,172900,8605030,2000,2000,2000,2000,0
20241122,172800,8605030,2000,2000,2000,2000,0
20241122,172700,8605030,2000,2000,2000,2000,0
20241122,172600,8605030,2000,2000,2000,2000,0
20241122,172500,8605030,2000,2000,2000,2000,0
20241122,172400,8605030,2000,2000,2000,2000,0
20241122,172300,8605030,2000,2000,2000,2000,0
20241122,172200,8605030,2000,2000,2000,2000,0
20241122,172100,8605030,2000,2000,2000,2000,0
20241122,172000,8605030,2000,2000,2000,2000,0
20241122,171900,8605030,2000,2000,2000,2000,0
20241122,171800,8605030,2000,2000,2000,2000,0
20241122,171700,8605030,2000,2000,2000,2000,0
20241122,171600,8605030,2000,2000,2000,2000,0
20241122,171500,8605030,2000,2000,2000,2000,0
20241122,171400,8605030,2000,2000,2000,2000,0
20241122,171300,8605030,2000,2000,2000,2000,0
20241122,171200,8605030,2000,2000,2000,2000,0
20241122,171100,8605030,2000,2000,2000,2000,1
20241122,171000,8605030,2000,2000,2000,2000,0
20241122,170900,8605030,2000,2000,2000,2000,0
20241122,170800,8605030,2000,2000,2000,2000,0
20241122,170700,8605030,2000,2000,2000,2000,0
20241122,170600,8605030,2000,2000,2000,2000,0
20241122,170500,8605030,2000,2000,2000,2000,0
20241122,170400,8605030,2000,2000,2000,2000,0
20241122,170300,8605030,2000,2000,2000,2000,0
20241122,170200,8605030,2000,2000,2000,2000,0
20241122,170100,8605030,2000,2000,2000,2000,0
20241122,170000,8605030,2000,2000,2000,2000,0
20241122,165900,8605030,2000,2000,2000,2000,0
20241122,165800,8605030,2000,2000,2000,2000,0
20241122,165700,8605030,2000,2000,2000,2000,0
20241122,165600,8605030,2000,2000,2000,2000,0
20241122,165500,8605030,2000,2000,2000,2000,0
20241122,165400,8605030,2000,2000,2000,2000,0
20241122,165300,8605030,2000,2000,2000,2000,0
20241122,165200,8605030,2000,2000,2000,2000,0
20241122,165100,8605030,2000,2000,2000,2000,0
20241122,165000,8605030,2000,2000,2000,2000,0
20241122,164900,8605030,2000,2000,2000,2000,0
20241122,164800,8605030,2000,2000,2000,2000,0
20241122,164700,8605030,2000,2000,2000,2000,0
20241122,164600,8605030,2000,2000,2000,2000,0
20241122,164500,8605030,2000,2000,2000,2000,0
20241122,164400,8605030,2000,2000,2000,2000,0
20241122,164300,8605030,2000,2000,2000,2000,0
20241122,164200,8605030,2000,2000,2000,2000,0
20241122,164100,8605030,2000,2000,2000,2000,1
20241122,164000,8605030,2000,2000,2000,2000,0
20241122,163900,8605030,2000,2000,2000,2000,0
20241122,163800,8605030,2000,2000,2000,2000,0
20241122,163700,8605030,2000,2000,2000,2000,0
20241122,163600,8605030,2000,2000,2000,2000,0
20241122,163500,8605030,2000,2000,2000,2000,0
20241122,163400,8605030,2000,2000,2000,2000,0
20241122,163300,8605030,2000,2000,2000,2000,0
20241122,163200,8605030,2000,2000,2000,2000,0
20241122,163100,8605030,2000,2000,2000,2000,0
20241122,163000,8605030,2000,2000,2000,2000,0
20241122,162900,8605030,2000,2000,2000,2000,0
20241122,162800,8605030,2000,2000,2000,2000,0
20241122,162700,8605030,2000,2000,2000,2000,0
20241122,162600,8605030,2000,2000,2000,2000,0
20241122,162500,8605030,2000,2000,2000,2000,0
20241122,162400,8605030,2000,2000,2000,2000,0
20241122,162300,8605030,2000,2000,2000,2000,0
20241122,162200,8605030,2000,2000,2000,2000,0
20241122,162100,8605030,2000,2000,2000,2000,0
20241122,162000,8605030,2000,2000,2000,2000,0
20241122,161900,8605030,2000,2000,2000,2000,0
20241122,161800,8605030,2000,2000,2000,2000,0
20241122,161700,8605030,2000,2000,2000,2000,0
20241122,161600,8605030,2000,2000,2000,2000,0
20241122,161500,8605030,2000,2000,2000,2000,0
20241122,161400,8605030,2000,2000,2000,2000,0
20241122,161300,8605030,2000,2000,2000,2000,0
20241122,161200,8605030,2000,2000,2000,2000,0
20241122,161100,8605030,2000,2000,2000,2000,1
20241122,161000,8605030,2000,2000,2000,2000,0
20241122,160900,8605030,2000,2000,2000,2000,0
20241122,160800,8605030,2000,2000,2000,2000,0
20241122,160700,8605030,2000,2000,2000,2000,0
20241122,160600,8605030,2000,2000,2000,2000,0
20241122,160500,8605030,2000,2000,2000,2000,0
20241122,160400,8605030,2000,2000,2000,2000,0
20241122,160300,8605030,2000,2000,2000,2000,0
20241122,160200,8605030,2000,2000,2000,2000,0
20241122,160100,8605030,2000,2000,2000,2000,0
20241122,160000,8605030,2000,2000,2000,2000,0
20241122,155900,8605030,2000,2000,2000,2000,0
20241122,155800,8605030,2000,2000,2000,2000,0
20241122,155700,8605030,2000,2000,2000,2000,0
20241122,155600,8605030,2000,2000,2000,2000,0
20241122,155500,8605030,2000,2000,2000,2000,0
20241122,155400,8605030,2000,2000,2000,2000,0
20241122,155300,8605030,2000,2000,2000,2000,0
20241122,155200,8605030,2000,2000,2000,2000,0
20241122,155100,8605030,2000,2000,2000,2000,0
20241122,155000,8605030,2000,2000,2000,2000,0
20241122,154900,8605030,2000,2000,2000,2000,0
20241122,154800,8605030,2000,2000,2000,2000,0
20241122,154700,8605030,2000,2000,2000,2000,0
20241122,154600,8605030,2000,2000,2000,2000,0
20241122,154500,8605030,2000,2000,2000,2000,0
20241122,154400,8605030,2000,2000,2000,2000,0
20241122,154300,8605030,2000,2000,2000,2000,0
20241122,154200,8605030,2000,2000,2000,2000,0
20241122,154100,8605030,2000,2000,2000,2000,1
20241122,154000,8605030,2000,2000,2000,2000,0
20241122,153900,8605030,2000,2000,2000,2000,0
20241122,153800,8605030,2000,2000,2000,2000,0
20241122,153700,8605030,2000,2000,2000,2000,0
20241122,153600,8605030,2000,2000,2000,2000,0
20241122,153500,8605030,2000,2000,2000,2000,0
20241122,153400,8605030,2000,2000,2000,2000,0
20241122,153300,8605030,2000,2000,2000,2000,0
20241122,153200,8605030,2000,2000,2000,2000,0
20241122,153100,8605030,2000,2000,2000,2000,0
20241122,153000,8605030,2000,2000,2000,2000,1
20241122,152900,8603030,1999,1999,1999,1999,0
20241122,152800,8603030,1999,1999,1999,1999,0
20241122,152700,8603030,1999,1999,1999,1999,0
20241122,152600,8603030,1999,1999,1999,1999,0
20241122,152500,8603030,1999,1999,1999,1999,0
20241122,152400,8603030,1999,1999,1999,1999,0
20241122,152300,8603030,1999,1999,1999,1999,0
20241122,152200,8603030,1999,1999,1999,1999,0
20241122,152100,8603030,1999,1999,1999,1999,0
20241122,152000,8603030,1999,1999,1999,1999,0
20241122,151900,8603030,1999,1999,1999,1999,0
20241122,151800,8603030,1999,1999,1999,1999,4
20241122,151700,8595034,2000,2000,2000,1999,29
20241122,151600,8537037,2000,2000,2000,1999,16
20241122,151500,8505041,2000,2000,2000,2000,6
20241122,151400,8493041,2000,2000,2000,2000,7
20241122,151300,8479041,2000,2000,2000,2000,7
20241122,151200,8465041,2000,2000,2000,2000,12
20241122,151100,8441041,2000,2000,2000,2000,7
20241122,151000,8427041,1999,2000,2000,1999,16
20241122,150900,8395050,2000,2000,2000,2000,6
20241122,150800,8383050,2000,2000,2000,2000,11
20241122,150700,8361050,2000,2000,2000,2000,7
20241122,150600,8347050,2000,2000,2000,2000,6
20241122,150500,8335050,2000,2000,2000,2000,13
20241122,150400,8309050,2000,2000,2000,2000,7
20241122,150300,8295050,2000,2000,2000,2000,14
20241122,150200,8267050,2000,2000,2000,2000,7
20241122,150100,8253050,2000,2000,2000,2000,11
20241122,150000,8231050,2000,2000,2000,2000,11
20241122,145900,8209050,2000,2000,2000,2000,7
20241122,145800,8195050,2000,2000,2000,2000,13
20241122,145700,8169050,2000,2000,2000,2000,6
20241122,145600,8157050,2000,2000,2000,2000,7
20241122,145500,8143050,2000,2000,2000,2000,7
20241122,145400,8129050,2000,2000,2000,2000,10
20241122,145300,8109050,2000,2000,2000,2000,7
20241122,145200,8095050,2000,2000,2000,2000,7
20241122,145100,8081050,2000,2000,2000,2000,21
20241122,145000,8039050,2000,2000,2000,2000,7
20241122,144900,8025050,2000,2000,2000,2000,7
20241122,144800,8011050,2000,2000,2000,2000,6
20241122,144700,7999050,2000,2000,2000,2000,12
20241122,144600,7975050,2000,2000,2000,2000,7
20241122,144500,7961050,2000,2000,2000,2000,6
20241122,144400,7949050,2000,2000,2000,2000,13
20241122,144300,7923050,2000,2000,2000,2000,0
20241122,144200,7923050,2000,2000,2000,2000,7
20241122,144100,7909050,2000,2000,2000,2000,6
20241122,144000,7897050,2000,2000,2000,2000,12
20241122,143900,7873050,2000,2000,2000,2000,7
20241122,143800,7859050,2000,2000,2000,2000,6
20241122,143700,7847050,2000,2000,2000,2000,20
20241122,143600,7807050,2000,2000,2000,2000,7
20241122,143500,7793050,2000,2000,2000,2000,6
20241122,143400,7781050,2000,2000,2000,2000,7
20241122,143300,7767050,2000,2000,2000,2000,12
20241122,143200,7743050,2000,2000,2000,2000,6
20241122,143100,7731050,2000,2000,2000,2000,7
20241122,143000,7717050,2000,2000,2000,2000,13
20241122,142900,7691050,2000,2000,2000,2000,6
20241122,142800,7679050,2000,2000,2000,2000,7
20241122,142700,7665050,2000,2000,2000,2000,7
20241122,142600,7651050,2000,2000,2000,2000,10
20241122,142500,7631050,2000,2000,2000,2000,7
20241122,142400,7617050,2000,2000,2000,2000,7
20241122,142300,7603050,2000,2000,2000,2000,12
20241122,142200,7579050,2000,2000,2000,2000,7
20241122,142100,7565050,2000,2000,2000,2000,7
20241122,142000,7551050,2000,2000,2000,2000,6
20241122,141900,7539050,2000,2000,2000,2000,11
20241122,141800,7517050,2000,2000,2000,2000,7
20241122,141700,7503050,2000,2000,2000,2000,6
20241122,141600,7491050,2000,2000,2000,2000,13
20241122,141500,7465050,2000,2000,2000,2000,7
20241122,141400,7451050,2000,2000,2000,2000,6
20241122,141300,7439050,2000,2000,2000,2000,7
20241122,141200,7425050,2000,2000,2000,2000,11
20241122,141100,7403050,2000,2000,2000,2000,6
20241122,141000,7391050,2000,2000,2000,2000,7
20241122,140900,7377050,2000,2000,2000,2000,13
20241122,140800,7351050,2000,2000,2000,2000,6
20241122,140700,7339050,2000,2000,2000,2000,7
20241122,140600,7325050,2000,2000,2000,2000,7
20241122,140500,7311050,2000,2000,2000,2000,10
20241122,140400,7291050,2000,2000,2000,2000,7
20241122,140300,7277050,2000,2000,2000,2000,7
20241122,140200,7263050,2000,2000,2000,2000,6
20241122,140100,7251050,2000,2000,2000,2000,12
20241122,140000,7227050,2000,2000,2000,2000,15
20241122,135900,7197050,2000,2000,2000,2000,6
20241122,135800,7185050,2000,2000,2000,2000,12
20241122,135700,7161050,2000,2000,2000,2000,7
20241122,135600,7147050,2000,2000,2000,2000,6
20241122,135500,7135050,2000,2000,2000,2000,7
20241122,135400,7121050,2000,2000,2000,2000,13
20241122,135300,7095050,2000,2000,2000,2000,6
20241122,135200,7083050,2000,2000,2000,2000,7
20241122,135100,7069050,2000,2000,2000,2000,11
20241122,135000,7047050,2000,2000,2000,2000,6
20241122,134900,7035050,2000,2000,2000,2000,7
20241122,134800,7021050,2000,2000,2000,2000,7
20241122,134700,7007050,2000,2000,2000,2000,11
20241122,134600,6985050,2000,2000,2000,2000,7
20241122,134500,6971050,2000,2000,2000,2000,7
20241122,134400,6957050,2000,2000,2000,2000,11
20241122,134300,6935050,2000,2000,2000,2000,7
20241122,134200,6921050,2000,2000,2000,2000,7
20241122,134100,6907050,2000,2000,2000,2000,6
20241122,134000,6895050,2000,2000,2000,2000,13
20241122,133900,6869050,2000,2000,2000,2000,7
20241122,133800,6855050,2000,2000,2000,2000,6
20241122,133700,6843050,2000,2000,2000,2000,11
20241122,133600,6821050,2000,2000,2000,2000,0
20241122,133500,6821050,2000,2000,2000,2000,7
20241122,133400,6807050,2000,2000,2000,2000,6
20241122,133300,6795050,2000,2000,2000,2000,12
20241122,133200,6771050,2000,2000,2000,2000,7
20241122,133100,6757050,2000,2000,2000,2000,13
20241122,133000,6731050,2000,2000,2000,2000,12
20241122,132900,6707050,2000,2000,2000,2000,7
20241122,132800,6693050,2000,2000,2000,2000,6
20241122,132700,6681050,2000,2000,2000,2000,7
20241122,132600,6667050,2000,2000,2000,2000,13
20241122,132500,6641050,2000,2000,2000,2000,6
20241122,132400,6629050,2000,2000,2000,2000,7
20241122,132300,6615050,2000,2000,2000,2000,11
20241122,132200,6593050,2000,2000,2000,2000,6
20241122,132100,6581050,2000,2000,2000,2000,7
20241122,132000,6567050,2000,2000,2000,2000,7
20241122,131900,6553050,2000,2000,2000,2000,11
20241122,131800,6531050,2000,2000,2000,2000,7
20241122,131700,6517050,2000,2000,2000,2000,7
20241122,131600,6503050,2000,2000,2000,2000,11
20241122,131500,6481050,2000,2000,2000,2000,7
20241122,131400,6467050,2000,2000,2000,2000,7
20241122,131300,6453050,2000,2000,2000,2000,6
20241122,131200,6441050,2000,2000,2000,2000,13
20241122,131100,6415050,2000,2000,2000,2000,7
20241122,131000,6401050,2000,2000,2000,2000,6
20241122,130900,6389050,2000,2000,2000,2000,19
20241122,130800,6351050,2000,2000,2000,2000,7
20241122,130700,6337050,2000,2000,2000,2000,6
20241122,130600,6325050,2000,2000,2000,2000,7
20241122,130500,6311050,2000,2000,2000,2000,12
20241122,130400,6287050,2000,2000,2000,2000,9
20241122,130300,6269050,2000,2000,2000,2000,7
20241122,130200,6255050,2000,2000,2000,2000,12
20241122,130100,6231050,2000,2000,2000,2000,6
20241122,130000,6219050,2000,2000,2000,2000,7
20241122,125900,6205050,2000,2000,2000,2000,7
20241122,125800,6191050,2000,2000,2000,2000,12
20241122,125700,6167050,2000,2000,2000,2000,7
20241122,125600,6153050,2000,2000,2000,2000,7
20241122,125500,6139050,2000,2000,2000,2000,6
20241122,125400,6127050,2000,2000,2000,2000,11
20241122,125300,6105050,2000,2000,2000,2000,7
20241122,125200,6091050,2000,2000,2000,2000,6
20241122,125100,6079050,2000,2000,2000,2000,12
20241122,125000,6055050,2000,2000,2000,2000,7
20241122,124900,6041050,2000,2000,2000,2000,6
20241122,124800,6029050,2000,2000,2000,2000,7
20241122,124700,6015050,2000,2000,2000,2000,12
20241122,124600,5991050,2000,2000,2000,2000,6
20241122,124500,5979050,2000,2000,2000,2000,7
20241122,124400,5965050,2000,2000,2000,2000,13
20241122,124300,5939050,2000,2000,2000,2000,6
20241122,124200,5927050,2000,2000,2000,2000,7
20241122,124100,5913050,2000,2000,2000,2000,7
20241122,124000,5899050,2000,2000,2000,2000,10
20241122,123900,5879050,2000,2000,2000,2000,7
20241122,123800,5865050,2000,2000,2000,2000,7
20241122,123700,5851050,2000,2000,2000,2000,11
20241122,123600,5829050,2000,2000,2000,2000,7
20241122,123500,5815050,2000,2000,2000,2000,7
20241122,123400,5801050,2000,2000,2000,2000,6
20241122,123300,5789050,2000,2000,2000,2000,13
20241122,123200,5763050,2000,2000,2000,2000,7
20241122,123100,5749050,2000,2000,2000,2000,6
20241122,123000,5737050,2000,2000,2000,2000,13
20241122,122900,5711050,2000,2000,2000,2000,0
20241122,122800,5711050,2000,2000,2000,2000,7
20241122,122700,5697050,2000,2000,2000,2000,6
20241122,122600,5685050,2000,2000,2000,2000,11
20241122,122500,5663050,2000,2000,2000,2000,7
20241122,122400,5649050,2000,2000,2000,2000,6
20241122,122300,5637050,2000,2000,2000,2000,22
20241122,122200,5593050,2000,2000,2000,2000,7
20241122,122100,5579050,2000,2000,2000,2000,6
20241122,122000,5567050,2000,2000,2000,2000,7
20241122,121900,5553050,2000,2000,2000,2000,11
20241122,121800,5531050,2000,2000,2000,2000,6
20241122,121700,5519050,2000,2000,2000,2000,7
20241122,121600,5505050,2000,2000,2000,2000,12
20241122,121500,5481050,2000,2000,2000,2000,6
20241122,121400,5469050,2000,2000,2000,2000,7
20241122,121300,5455050,2000,2000,2000,2000,21
20241122,121200,5413050,2000,2000,2000,2000,11
20241122,121100,5391050,2000,2000,2000,2000,7
20241122,121000,5377050,2000,2000,2000,2000,7
20241122,120900,5363050,2000,2000,2000,2000,12
20241122,120800,5339050,2000,2000,2000,2000,7
20241122,120700,5325050,2000,2000,2000,2000,7
20241122,120600,5311050,2000,2000,2000,2000,6
20241122,120500,5299050,2000,2000,2000,2000,11
20241122,120400,5277050,2000,2000,2000,2000,7
20241122,120300,5263050,2000,2000,2000,2000,6
20241122,120200,5251050,2000,2000,2000,2000,20
20241122,120100,5211050,2000,2000,2000,2000,7
20241122,120000,5197050,2000,2000,2000,2000,6
20241122,115900,5185050,2000,2000,2000,2000,7
20241122,115800,5171050,2000,2000,2000,2000,12
20241122,115700,5147050,2000,2000,2000,2000,6
20241122,115600,5135050,2000,2000,2000,2000,7
20241122,115500,5121050,2000,2000,2000,2000,13
20241122,115400,5095050,2000,2000,2000,2000,6
20241122,115300,5083050,2000,2000,2000,2000,7
20241122,115200,5069050,2000,2000,2000,2000,7
20241122,115100,5055050,2000,2000,2000,2000,10
20241122,115000,5035050,2000,2000,2000,2000,7
20241122,114900,5021050,2000,2000,2000,2000,7
20241122,114800,5007050,2000,2000,2000,2000,6
20241122,114700,4995050,2000,2000,2000,2000,12
20241122,114600,4971050,2000,2000,2000,2000,7
20241122,114500,4957050,2000,2000,2000,2000,6
20241122,114400,4945050,2000,2000,2000,2000,12
20241122,114300,4921050,2000,2000,2000,2000,7
20241122,114200,4907050,2000,2000,2000,2000,6
20241122,114100,4895050,2000,2000,2000,2000,7
20241122,114000,4881050,2000,2000,2000,2000,13
20241122,113900,4855050,2000,2000,2000,2000,6
20241122,113800,4843050,2000,2000,2000,2000,7
20241122,113700,4829050,2000,2000,2000,2000,11
20241122,113600,4807050,2000,2000,2000,2000,6
20241122,113500,4795050,2000,2000,2000,2000,7
20241122,113400,4781050,2000,2000,2000,2000,7
20241122,113300,4767050,2000,2000,2000,2000,12
20241122,113200,4743050,2000,2000,2000,2000,7
20241122,113100,4729050,2000,2000,2000,2000,7
20241122,113000,4715050,2000,2000,2000,2000,10
20241122,112900,4695050,2000,2000,2000,2000,7
20241122,112800,4681050,2000,2000,2000,2000,7
20241122,112700,4667050,2000,2000,2000,2000,6
20241122,112600,4655050,2000,2000,2000,2000,13
20241122,112500,4629050,2000,2000,2000,2000,7
20241122,112400,4615050,2000,2000,2000,2000,6
20241122,112300,4603050,2000,2000,2000,2000,11
20241122,112200,4581050,2000,2000,2000,2000,0
20241122,112100,4581050,2000,2000,2000,2000,7
20241122,112000,4567050,2000,2000,2000,2000,6
20241122,111900,4555050,2000,2000,2000,2000,12
20241122,111800,4531050,2000,2000,2000,2000,7
20241122,111700,4517050,2000,2000,2000,2000,6
20241122,111600,4505050,2000,2000,2000,2000,12
20241122,111500,4481050,2000,2000,2000,2000,7
20241122,111400,4467050,2000,2000,2000,2000,6
20241122,111300,4455050,2000,2000,2000,2000,18
20241122,111200,4419050,2000,2000,2000,2000,13
20241122,111100,4393050,2000,2000,2000,2000,6
20241122,111000,4381050,2000,2000,2000,2000,107
20241122,110900,4167050,2000,2000,2000,2000,11
20241122,110800,4145050,2000,2000,2000,2000,6
20241122,110700,4133050,2000,2000,2000,2000,7
20241122,110600,4119050,2000,2000,2000,2000,15
20241122,110500,4089050,2000,2000,2000,2000,11
20241122,110400,4067050,2000,2000,2000,2000,7
20241122,110300,4053050,2000,2000,2000,2000,7
20241122,110200,4039050,2000,2000,2000,2000,11
20241122,110100,4017050,2000,2000,2000,2000,7
20241122,110000,4003050,2000,2000,2000,2000,7
20241122,105900,3989050,2000,2000,2000,2000,6
20241122,105800,3977050,2000,2000,2000,2000,13
20241122,105700,3951050,2000,2000,2000,2000,7
20241122,105600,3937050,2000,2000,2000,2000,6
20241122,105500,3925050,2000,2000,2000,2000,11
20241122,105400,3903050,2000,2000,2000,2000,7
20241122,105300,3889050,2000,2000,2000,2000,6
20241122,105200,3877050,2000,2000,2000,2000,7
20241122,105100,3863050,2000,2000,2000,2000,13
20241122,105000,3837050,2000,2000,2000,2000,22
20241122,104900,3793050,2000,2000,2000,2000,9
20241122,104800,3775050,2000,2000,2000,2000,11
20241122,104700,3753050,2000,2000,2000,2000,6
20241122,104600,3741050,2000,2000,2000,2000,7
20241122,104500,3727050,2000,2000,2000,2000,7
20241122,104400,3713050,2000,2000,2000,2000,12
20241122,104300,3689050,2000,2000,2000,2000,7
20241122,104200,3675050,2000,2000,2000,2000,7
20241122,104100,3661050,2000,2000,2000,2000,6
20241122,104000,3649050,2000,2000,2000,2000,17
20241122,103900,3615050,2000,2000,2000,2000,0
20241122,103800,3615050,2000,2000,2000,2000,0
20241122,103700,3615050,2000,2000,2000,2000,5
20241122,103600,3605050,2000,2000,2000,2000,7
20241122,103500,3591050,2000,2000,2000,2000,7
20241122,103400,3577050,2000,2000,2000,2000,6
20241122,103300,3565050,2000,2000,2000,2000,12
20241122,103200,3541050,2000,2000,2000,2000,7
20241122,103100,3527050,2000,2000,2000,2000,6
20241122,103000,3515050,2000,2000,2000,2000,13
20241122,102900,3489050,2000,2000,2000,2000,7
20241122,102800,3475050,2000,2000,2000,2000,0
20241122,102700,3475050,2000,2000,2000,2000,7
20241122,102600,3461050,2000,2000,2000,2000,11
20241122,102500,3439050,2000,2000,2000,2000,7
20241122,102400,3425050,2000,2000,2000,2000,6
20241122,102300,3413050,2000,2000,2000,2000,13
20241122,102200,3387050,2000,2000,2000,2000,7
20241122,102100,3373050,2000,2000,2000,2000,6
20241122,102000,3361050,2000,2000,2000,2000,7
20241122,101900,3347050,2000,2000,2000,2000,11
20241122,101800,3325050,2000,2000,2000,2000,6
20241122,101700,3313050,2000,2000,2000,2000,7
20241122,101600,3299050,2000,2000,2000,2000,12
20241122,101500,3275050,2000,2000,2000,2000,6
20241122,101400,3263050,2000,2000,2000,2000,7
20241122,101300,3249050,2000,2000,2000,2000,7
20241122,101200,3235050,2000,2000,2000,2000,5
20241122,101100,3225050,2000,2000,2000,2000,0
20241122,101000,3225050,2000,2000,2000,2000,0
20241122,100900,3225050,2000,2000,2000,2000,6
20241122,100800,3213050,1999,1999,1999,1999,0
20241122,100700,3213050,1999,1999,1999,1999,30
20241122,100600,3153080,2000,2000,2000,2000,0
20241122,100500,3153080,2000,2000,2000,2000,4
20241122,100400,3145080,2000,2000,2000,2000,0
20241122,100300,3145080,2000,2000,2000,2000,0
20241122,100200,3145080,2000,2000,2000,2000,6
20241122,100100,3133080,2000,2000,2000,2000,0
20241122,100000,3133080,2000,2000,2000,2000,0
20241122,095900,3133080,2000,2000,2000,2000,0
20241122,095800,3133080,2000,2000,2000,2000,4
20241122,095700,3125080,2000,2000,2000,2000,0
20241122,095600,3125080,2000,2000,2000,2000,0
20241122,095500,3125080,2000,2000,2000,2000,6
20241122,095400,3113080,2000,2000,2000,2000,0
20241122,095300,3113080,2000,2000,2000,2000,50
20241122,095200,3013080,1998,1998,1998,1998,0
20241122,095100,3013080,1998,1998,1998,1998,0
20241122,095000,3013080,1998,1998,1998,1998,0
20241122,094900,3013080,1998,1998,1998,1998,0
20241122,094800,3013080,1998,2000,2000,1998,505
20241122,094700,2004075,2000,2000,2000,2000,0
20241122,094600,2004075,2000,2000,2000,2000,0
20241122,094500,2004075,2000,2000,2000,2000,0
20241122,094400,2004075,2000,2000,2000,2000,5
20241122,094300,1994075,2000,2000,2000,2000,0
20241122,094200,1994075,2000,2000,2000,2000,0
20241122,094100,1994075,2000,2000,2000,2000,6
20241122,094000,1982075,2000,2000,2000,2000,0
20241122,093900,1982075,2000,2000,2000,2000,0
20241122,093800,1982075,2000,2000,2000,2000,0
20241122,093700,1982075,2000,2000,2000,2000,4
20241122,093600,1974075,2000,2000,2000,2000,0
20241122,093500,1974075,2000,2000,2000,2000,0
20241122,093400,1974075,2000,2000,2000,2000,0
20241122,093300,1974075,2000,2000,2000,2000,0
20241122,093200,1974075,2000,2000,2000,2000,0
20241122,093100,1974075,2000,2005,2005,2000,580
20241122,093000,814050,2010,2010,2010,2010,0
20241122,092900,814050,2010,2010,2010,2010,0
20241122,092800,814050,2010,2010,2010,2010,0
20241122,092700,814050,2010,2010,2010,2010,5
20241122,092600,804000,2010,2010,2010,2010,0
20241122,092500,804000,2010,2010,2010,2010,0
20241122,092400,804000,2010,2010,2010,2010,0
20241122,092300,804000,2010,2010,2010,2010,0
20241122,092200,804000,2010,2010,2010,2010,0
20241122,092100,804000,2010,2010,2010,2010,0
20241122,092000,804000,2010,2010,2010,2010,0
20241122,091900,804000,2010,2010,2010,2010,0
20241122,091800,804000,2010,2010,2010,2010,0
20241122,091700,804000,2010,2010,2010,2010,0
20241122,091600,804000,2010,2010,2010,2010,0
20241122,091500,804000,2010,2010,2010,2010,0
20241122,091400,804000,2010,2010,2010,2010,0
20241122,091300,804000,2010,2010,2010,2010,0
20241122,091200,804000,2010,2010,2010,2010,0
20241122,091100,804000,2010,2010,2010,2010,0
20241122,091000,804000,2010,2010,2010,2010,0
20241122,090900,804000,2010,2010,2010,2010,0
20241122,090800,804000,2010,2010,2010,2010,0
20241122,090700,804000,2010,2010,2010,2010,0
20241122,090600,804000,2010,2010,2010,2010,0
20241122,090500,804000,2010,2010,2010,2010,400
20241122,090400,0,1998,1998,1998,1998,0
20241122,090300,0,1998,1998,1998,1998,0
20241122,090200,0,1998,1998,1998,1998,0
20241122,090100,0,1998,1998,1998,1998,0
20241122,090000,0,1998,1998,1998,1998,0