KissMeData/373340/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,211600,64384925,2040,2040,2040,2040,74
20231124,211500,64384925,2040,2040,2040,2040,0
20231124,211400,64384925,2040,2040,2040,2040,0
20231124,211300,64384925,2040,2040,2040,2040,0
20231124,211200,64384925,2040,2040,2040,2040,0
20231124,211100,64384925,2040,2040,2040,2040,0
20231124,211000,64384925,2040,2040,2040,2040,0
20231124,210900,64384925,2040,2040,2040,2040,0
20231124,210800,64384925,2040,2040,2040,2040,0
20231124,210700,64384925,2040,2040,2040,2040,0
20231124,210600,64384925,2040,2040,2040,2040,0
20231124,210500,64384925,2040,2040,2040,2040,0
20231124,210400,64384925,2040,2040,2040,2040,0
20231124,210300,64384925,2040,2040,2040,2040,0
20231124,210200,64384925,2040,2040,2040,2040,0
20231124,210100,64384925,2040,2040,2040,2040,0
20231124,210000,64384925,2040,2040,2040,2040,0
20231124,205900,64384925,2040,2040,2040,2040,0
20231124,205800,64384925,2040,2040,2040,2040,0
20231124,205700,64384925,2040,2040,2040,2040,0
20231124,205600,64384925,2040,2040,2040,2040,0
20231124,205500,64384925,2040,2040,2040,2040,0
20231124,205400,64384925,2040,2040,2040,2040,0
20231124,205300,64384925,2040,2040,2040,2040,0
20231124,205200,64384925,2040,2040,2040,2040,0
20231124,205100,64384925,2040,2040,2040,2040,0
20231124,205000,64384925,2040,2040,2040,2040,0
20231124,204900,64384925,2040,2040,2040,2040,0
20231124,204800,64384925,2040,2040,2040,2040,0
20231124,204700,64384925,2040,2040,2040,2040,0
20231124,204600,64384925,2040,2040,2040,2040,74
20231124,204500,64384925,2040,2040,2040,2040,0
20231124,204400,64384925,2040,2040,2040,2040,0
20231124,204300,64384925,2040,2040,2040,2040,0
20231124,204200,64384925,2040,2040,2040,2040,0
20231124,204100,64384925,2040,2040,2040,2040,0
20231124,204000,64384925,2040,2040,2040,2040,0
20231124,203900,64384925,2040,2040,2040,2040,0
20231124,203800,64384925,2040,2040,2040,2040,0
20231124,203700,64384925,2040,2040,2040,2040,0
20231124,203600,64384925,2040,2040,2040,2040,0
20231124,203500,64384925,2040,2040,2040,2040,0
20231124,203400,64384925,2040,2040,2040,2040,0
20231124,203300,64384925,2040,2040,2040,2040,0
20231124,203200,64384925,2040,2040,2040,2040,0
20231124,203100,64384925,2040,2040,2040,2040,0
20231124,203000,64384925,2040,2040,2040,2040,0
20231124,202900,64384925,2040,2040,2040,2040,0
20231124,202800,64384925,2040,2040,2040,2040,0
20231124,202700,64384925,2040,2040,2040,2040,0
20231124,202600,64384925,2040,2040,2040,2040,0
20231124,202500,64384925,2040,2040,2040,2040,0
20231124,202400,64384925,2040,2040,2040,2040,0
20231124,202300,64384925,2040,2040,2040,2040,0
20231124,202200,64384925,2040,2040,2040,2040,0
20231124,202100,64384925,2040,2040,2040,2040,0
20231124,202000,64384925,2040,2040,2040,2040,0
20231124,201900,64384925,2040,2040,2040,2040,0
20231124,201800,64384925,2040,2040,2040,2040,0
20231124,201700,64384925,2040,2040,2040,2040,0
20231124,201600,64384925,2040,2040,2040,2040,74
20231124,201500,64384925,2040,2040,2040,2040,0
20231124,201400,64384925,2040,2040,2040,2040,0
20231124,201300,64384925,2040,2040,2040,2040,0
20231124,201200,64384925,2040,2040,2040,2040,0
20231124,201100,64384925,2040,2040,2040,2040,0
20231124,201000,64384925,2040,2040,2040,2040,0
20231124,200900,64384925,2040,2040,2040,2040,0
20231124,200800,64384925,2040,2040,2040,2040,0
20231124,200700,64384925,2040,2040,2040,2040,0
20231124,200600,64384925,2040,2040,2040,2040,0
20231124,200500,64384925,2040,2040,2040,2040,0
20231124,200400,64384925,2040,2040,2040,2040,0
20231124,200300,64384925,2040,2040,2040,2040,0
20231124,200200,64384925,2040,2040,2040,2040,0
20231124,200100,64384925,2040,2040,2040,2040,0
20231124,200000,64384925,2040,2040,2040,2040,0
20231124,195900,64384925,2040,2040,2040,2040,0
20231124,195800,64384925,2040,2040,2040,2040,0
20231124,195700,64384925,2040,2040,2040,2040,0
20231124,195600,64384925,2040,2040,2040,2040,0
20231124,195500,64384925,2040,2040,2040,2040,0
20231124,195400,64384925,2040,2040,2040,2040,0
20231124,195300,64384925,2040,2040,2040,2040,0
20231124,195200,64384925,2040,2040,2040,2040,0
20231124,195100,64384925,2040,2040,2040,2040,0
20231124,195000,64384925,2040,2040,2040,2040,0
20231124,194900,64384925,2040,2040,2040,2040,0
20231124,194800,64384925,2040,2040,2040,2040,0
20231124,194700,64384925,2040,2040,2040,2040,0
20231124,194600,64384925,2040,2040,2040,2040,74
20231124,194500,64384925,2040,2040,2040,2040,0
20231124,194400,64384925,2040,2040,2040,2040,0
20231124,194300,64384925,2040,2040,2040,2040,0
20231124,194200,64384925,2040,2040,2040,2040,0
20231124,194100,64384925,2040,2040,2040,2040,0
20231124,194000,64384925,2040,2040,2040,2040,0
20231124,193900,64384925,2040,2040,2040,2040,0
20231124,193800,64384925,2040,2040,2040,2040,0
20231124,193700,64384925,2040,2040,2040,2040,0
20231124,193600,64384925,2040,2040,2040,2040,0
20231124,193500,64384925,2040,2040,2040,2040,0
20231124,193400,64384925,2040,2040,2040,2040,0
20231124,193300,64384925,2040,2040,2040,2040,0
20231124,193200,64384925,2040,2040,2040,2040,0
20231124,193100,64384925,2040,2040,2040,2040,0
20231124,193000,64384925,2040,2040,2040,2040,0
20231124,192900,64384925,2040,2040,2040,2040,0
20231124,192800,64384925,2040,2040,2040,2040,0
20231124,192700,64384925,2040,2040,2040,2040,0
20231124,192600,64384925,2040,2040,2040,2040,0
20231124,192500,64384925,2040,2040,2040,2040,0
20231124,192400,64384925,2040,2040,2040,2040,0
20231124,192300,64384925,2040,2040,2040,2040,0
20231124,192200,64384925,2040,2040,2040,2040,0
20231124,192100,64384925,2040,2040,2040,2040,0
20231124,192000,64384925,2040,2040,2040,2040,0
20231124,191900,64384925,2040,2040,2040,2040,0
20231124,191800,64384925,2040,2040,2040,2040,0
20231124,191700,64384925,2040,2040,2040,2040,0
20231124,191600,64384925,2040,2040,2040,2040,74
20231124,191500,64384925,2040,2040,2040,2040,0
20231124,191400,64384925,2040,2040,2040,2040,0
20231124,191300,64384925,2040,2040,2040,2040,0
20231124,191200,64384925,2040,2040,2040,2040,0
20231124,191100,64384925,2040,2040,2040,2040,0
20231124,191000,64384925,2040,2040,2040,2040,0
20231124,190900,64384925,2040,2040,2040,2040,0
20231124,190800,64384925,2040,2040,2040,2040,0
20231124,190700,64384925,2040,2040,2040,2040,0
20231124,190600,64384925,2040,2040,2040,2040,0
20231124,190500,64384925,2040,2040,2040,2040,0
20231124,190400,64384925,2040,2040,2040,2040,0
20231124,190300,64384925,2040,2040,2040,2040,0
20231124,190200,64384925,2040,2040,2040,2040,0
20231124,190100,64384925,2040,2040,2040,2040,0
20231124,190000,64384925,2040,2040,2040,2040,0
20231124,185900,64384925,2040,2040,2040,2040,0
20231124,185800,64384925,2040,2040,2040,2040,0
20231124,185700,64384925,2040,2040,2040,2040,0
20231124,185600,64384925,2040,2040,2040,2040,0
20231124,185500,64384925,2040,2040,2040,2040,0
20231124,185400,64384925,2040,2040,2040,2040,0
20231124,185300,64384925,2040,2040,2040,2040,0
20231124,185200,64384925,2040,2040,2040,2040,0
20231124,185100,64384925,2040,2040,2040,2040,0
20231124,185000,64384925,2040,2040,2040,2040,0
20231124,184900,64384925,2040,2040,2040,2040,0
20231124,184800,64384925,2040,2040,2040,2040,0
20231124,184700,64384925,2040,2040,2040,2040,0
20231124,184600,64384925,2040,2040,2040,2040,74
20231124,184500,64384925,2040,2040,2040,2040,0
20231124,184400,64384925,2040,2040,2040,2040,0
20231124,184300,64384925,2040,2040,2040,2040,0
20231124,184200,64384925,2040,2040,2040,2040,0
20231124,184100,64384925,2040,2040,2040,2040,0
20231124,184000,64384925,2040,2040,2040,2040,0
20231124,183900,64384925,2040,2040,2040,2040,0
20231124,183800,64384925,2040,2040,2040,2040,0
20231124,183700,64384925,2040,2040,2040,2040,0
20231124,183600,64384925,2040,2040,2040,2040,0
20231124,183500,64384925,2040,2040,2040,2040,0
20231124,183400,64384925,2040,2040,2040,2040,0
20231124,183300,64384925,2040,2040,2040,2040,0
20231124,183200,64384925,2040,2040,2040,2040,0
20231124,183100,64384925,2040,2040,2040,2040,0
20231124,183000,64384925,2040,2040,2040,2040,0
20231124,182900,64384925,2040,2040,2040,2040,0
20231124,182800,64384925,2040,2040,2040,2040,0
20231124,182700,64384925,2040,2040,2040,2040,0
20231124,182600,64384925,2040,2040,2040,2040,0
20231124,182500,64384925,2040,2040,2040,2040,0
20231124,182400,64384925,2040,2040,2040,2040,0
20231124,182300,64384925,2040,2040,2040,2040,0
20231124,182200,64384925,2040,2040,2040,2040,0
20231124,182100,64384925,2040,2040,2040,2040,0
20231124,182000,64384925,2040,2040,2040,2040,0
20231124,181900,64384925,2040,2040,2040,2040,0
20231124,181800,64384925,2040,2040,2040,2040,0
20231124,181700,64384925,2040,2040,2040,2040,0
20231124,181600,64384925,2040,2040,2040,2040,74
20231124,181500,64384925,2040,2040,2040,2040,0
20231124,181400,64384925,2040,2040,2040,2040,0
20231124,181300,64384925,2040,2040,2040,2040,0
20231124,181200,64384925,2040,2040,2040,2040,0
20231124,181100,64384925,2040,2040,2040,2040,0
20231124,181000,64384925,2040,2040,2040,2040,0
20231124,180900,64384925,2040,2040,2040,2040,0
20231124,180800,64384925,2040,2040,2040,2040,0
20231124,180700,64384925,2040,2040,2040,2040,0
20231124,180600,64384925,2040,2040,2040,2040,0
20231124,180500,64384925,2040,2040,2040,2040,0
20231124,180400,64384925,2040,2040,2040,2040,0
20231124,180300,64384925,2040,2040,2040,2040,0
20231124,180200,64384925,2040,2040,2040,2040,0
20231124,180100,64384925,2040,2040,2040,2040,0
20231124,180000,64384925,2040,2040,2040,2040,0
20231124,175900,64384925,2040,2040,2040,2040,0
20231124,175800,64384925,2040,2040,2040,2040,0
20231124,175700,64384925,2040,2040,2040,2040,0
20231124,175600,64384925,2040,2040,2040,2040,0
20231124,175500,64384925,2040,2040,2040,2040,0
20231124,175400,64384925,2040,2040,2040,2040,0
20231124,175300,64384925,2040,2040,2040,2040,0
20231124,175200,64384925,2040,2040,2040,2040,0
20231124,175100,64384925,2040,2040,2040,2040,0
20231124,175000,64384925,2040,2040,2040,2040,0
20231124,174900,64384925,2040,2040,2040,2040,0
20231124,174800,64384925,2040,2040,2040,2040,0
20231124,174700,64384925,2040,2040,2040,2040,0
20231124,174600,64384925,2040,2040,2040,2040,74
20231124,174500,64384925,2040,2040,2040,2040,0
20231124,174400,64384925,2040,2040,2040,2040,0
20231124,174300,64384925,2040,2040,2040,2040,0
20231124,174200,64384925,2040,2040,2040,2040,0
20231124,174100,64384925,2040,2040,2040,2040,0
20231124,174000,64384925,2040,2040,2040,2040,0
20231124,173900,64384925,2040,2040,2040,2040,0
20231124,173800,64384925,2040,2040,2040,2040,0
20231124,173700,64384925,2040,2040,2040,2040,0
20231124,173600,64384925,2040,2040,2040,2040,0
20231124,173500,64384925,2040,2040,2040,2040,0
20231124,173400,64384925,2040,2040,2040,2040,0
20231124,173300,64384925,2040,2040,2040,2040,0
20231124,173200,64384925,2040,2040,2040,2040,0
20231124,173100,64384925,2040,2040,2040,2040,0
20231124,173000,64384925,2040,2040,2040,2040,0
20231124,172900,64384925,2040,2040,2040,2040,0
20231124,172800,64384925,2040,2040,2040,2040,0
20231124,172700,64384925,2040,2040,2040,2040,0
20231124,172600,64384925,2040,2040,2040,2040,0
20231124,172500,64384925,2040,2040,2040,2040,0
20231124,172400,64384925,2040,2040,2040,2040,0
20231124,172300,64384925,2040,2040,2040,2040,0
20231124,172200,64384925,2040,2040,2040,2040,0
20231124,172100,64384925,2040,2040,2040,2040,0
20231124,172000,64384925,2040,2040,2040,2040,0
20231124,171900,64384925,2040,2040,2040,2040,0
20231124,171800,64384925,2040,2040,2040,2040,0
20231124,171700,64384925,2040,2040,2040,2040,0
20231124,171600,64384925,2040,2040,2040,2040,74
20231124,171500,64384925,2040,2040,2040,2040,0
20231124,171400,64384925,2040,2040,2040,2040,0
20231124,171300,64384925,2040,2040,2040,2040,0
20231124,171200,64384925,2040,2040,2040,2040,0
20231124,171100,64384925,2040,2040,2040,2040,0
20231124,171000,64384925,2040,2040,2040,2040,0
20231124,170900,64384925,2040,2040,2040,2040,0
20231124,170800,64384925,2040,2040,2040,2040,0
20231124,170700,64384925,2040,2040,2040,2040,0
20231124,170600,64384925,2040,2040,2040,2040,0
20231124,170500,64384925,2040,2040,2040,2040,0
20231124,170400,64384925,2040,2040,2040,2040,0
20231124,170300,64384925,2040,2040,2040,2040,0
20231124,170200,64384925,2040,2040,2040,2040,0
20231124,170100,64384925,2040,2040,2040,2040,0
20231124,170000,64384925,2040,2040,2040,2040,0
20231124,165900,64384925,2040,2040,2040,2040,0
20231124,165800,64384925,2040,2040,2040,2040,0
20231124,165700,64384925,2040,2040,2040,2040,0
20231124,165600,64384925,2040,2040,2040,2040,0
20231124,165500,64384925,2040,2040,2040,2040,0
20231124,165400,64384925,2040,2040,2040,2040,0
20231124,165300,64384925,2040,2040,2040,2040,0
20231124,165200,64384925,2040,2040,2040,2040,0
20231124,165100,64384925,2040,2040,2040,2040,0
20231124,165000,64384925,2040,2040,2040,2040,0
20231124,164900,64384925,2040,2040,2040,2040,0
20231124,164800,64384925,2040,2040,2040,2040,0
20231124,164700,64384925,2040,2040,2040,2040,0
20231124,164600,64384925,2040,2040,2040,2040,74
20231124,164500,64384925,2040,2040,2040,2040,0
20231124,164400,64384925,2040,2040,2040,2040,0
20231124,164300,64384925,2040,2040,2040,2040,0
20231124,164200,64384925,2040,2040,2040,2040,0
20231124,164100,64384925,2040,2040,2040,2040,0
20231124,164000,64384925,2040,2040,2040,2040,0
20231124,163900,64384925,2040,2040,2040,2040,0
20231124,163800,64384925,2040,2040,2040,2040,0
20231124,163700,64384925,2040,2040,2040,2040,0
20231124,163600,64384925,2040,2040,2040,2040,0
20231124,163500,64384925,2040,2040,2040,2040,0
20231124,163400,64384925,2040,2040,2040,2040,0
20231124,163300,64384925,2040,2040,2040,2040,0
20231124,163200,64384925,2040,2040,2040,2040,0
20231124,163100,64384925,2040,2040,2040,2040,0
20231124,163000,64384925,2040,2040,2040,2040,0
20231124,162900,64384925,2040,2040,2040,2040,0
20231124,162800,64384925,2040,2040,2040,2040,0
20231124,162700,64384925,2040,2040,2040,2040,0
20231124,162600,64384925,2040,2040,2040,2040,0
20231124,162500,64384925,2040,2040,2040,2040,0
20231124,162400,64384925,2040,2040,2040,2040,0
20231124,162300,64384925,2040,2040,2040,2040,0
20231124,162200,64384925,2040,2040,2040,2040,0
20231124,162100,64384925,2040,2040,2040,2040,0
20231124,162000,64384925,2040,2040,2040,2040,0
20231124,161900,64384925,2040,2040,2040,2040,0
20231124,161800,64384925,2040,2040,2040,2040,0
20231124,161700,64384925,2040,2040,2040,2040,0
20231124,161600,64384925,2040,2040,2040,2040,74
20231124,161500,64384925,2040,2040,2040,2040,0
20231124,161400,64384925,2040,2040,2040,2040,0
20231124,161300,64384925,2040,2040,2040,2040,0
20231124,161200,64384925,2040,2040,2040,2040,0
20231124,161100,64384925,2040,2040,2040,2040,0
20231124,161000,64384925,2040,2040,2040,2040,0
20231124,160900,64384925,2040,2040,2040,2040,0
20231124,160800,64384925,2040,2040,2040,2040,0
20231124,160700,64384925,2040,2040,2040,2040,0
20231124,160600,64384925,2040,2040,2040,2040,0
20231124,160500,64384925,2040,2040,2040,2040,0
20231124,160400,64384925,2040,2040,2040,2040,0
20231124,160300,64384925,2040,2040,2040,2040,0
20231124,160200,64384925,2040,2040,2040,2040,0
20231124,160100,64384925,2040,2040,2040,2040,0
20231124,160000,64384925,2040,2040,2040,2040,0
20231124,155900,64384925,2040,2040,2040,2040,0
20231124,155800,64384925,2040,2040,2040,2040,0
20231124,155700,64384925,2040,2040,2040,2040,0
20231124,155600,64384925,2040,2040,2040,2040,0
20231124,155500,64384925,2040,2040,2040,2040,0
20231124,155400,64384925,2040,2040,2040,2040,0
20231124,155300,64384925,2040,2040,2040,2040,0
20231124,155200,64384925,2040,2040,2040,2040,0
20231124,155100,64384925,2040,2040,2040,2040,0
20231124,155000,64384925,2040,2040,2040,2040,0
20231124,154900,64384925,2040,2040,2040,2040,0
20231124,154800,64384925,2040,2040,2040,2040,0
20231124,154700,64384925,2040,2040,2040,2040,0
20231124,154600,64384925,2040,2040,2040,2040,74
20231124,154500,64384925,2040,2040,2040,2040,0
20231124,154400,64384925,2040,2040,2040,2040,0
20231124,154300,64384925,2040,2040,2040,2040,0
20231124,154200,64384925,2040,2040,2040,2040,0
20231124,154100,64384925,2040,2040,2040,2040,0
20231124,154000,64384925,2040,2040,2040,2040,0
20231124,153900,64384925,2040,2040,2040,2040,0
20231124,153800,64384925,2040,2040,2040,2040,0
20231124,153700,64384925,2040,2040,2040,2040,0
20231124,153600,64384925,2040,2040,2040,2040,0
20231124,153500,64384925,2040,2040,2040,2040,0
20231124,153400,64384925,2040,2040,2040,2040,0
20231124,153300,64384925,2040,2040,2040,2040,0
20231124,153200,64384925,2040,2040,2040,2040,0
20231124,153100,64384925,2040,2040,2040,2040,0
20231124,153000,64384925,2040,2040,2040,2040,0
20231124,152900,64384925,2040,2040,2040,2040,0
20231124,152800,64384925,2040,2040,2040,2040,0
20231124,152700,64384925,2040,2040,2040,2040,0
20231124,152600,64384925,2040,2040,2040,2040,0
20231124,152500,64384925,2040,2040,2040,2040,0
20231124,152400,64384925,2040,2040,2040,2040,0
20231124,152300,64384925,2040,2040,2040,2040,0
20231124,152200,64384925,2040,2040,2040,2040,0
20231124,152100,64384925,2040,2040,2040,2040,0
20231124,152000,64384925,2040,2040,2040,2040,0
20231124,151900,64384925,2040,2040,2040,2040,0
20231124,151800,64384925,2040,2040,2040,2040,0
20231124,151700,64384925,2040,2040,2040,2040,0
20231124,151600,64384925,2040,2040,2040,2040,0
20231124,151500,64384925,2040,2040,2040,2040,0
20231124,151400,64384925,2040,2040,2040,2040,0
20231124,151300,64384925,2040,2040,2040,2040,0
20231124,151200,64384925,2040,2040,2040,2040,0
20231124,151100,64384925,2040,2040,2040,2040,0
20231124,151000,64384925,2040,2040,2040,2040,0
20231124,150900,64384925,2040,2040,2040,2040,0
20231124,150800,64384925,2040,2040,2040,2040,0
20231124,150700,64384925,2040,2040,2040,2040,0
20231124,150600,64384925,2040,2040,2040,2040,0
20231124,150500,64384925,2040,2040,2040,2040,0
20231124,150400,64384925,2040,2040,2040,2040,0
20231124,150300,64384925,2040,2040,2040,2040,0
20231124,150200,64384925,2040,2040,2040,2040,0
20231124,150100,64384925,2040,2040,2040,2040,0
20231124,150000,64384925,2040,2040,2040,2040,0
20231124,145900,64384925,2040,2040,2040,2040,0
20231124,145800,64384925,2040,2040,2040,2040,0
20231124,145700,64384925,2040,2040,2040,2040,0
20231124,145600,64384925,2040,2040,2040,2040,0
20231124,145500,64384925,2040,2040,2040,2040,0
20231124,145400,64384925,2040,2040,2040,2040,0
20231124,145300,64384925,2040,2040,2040,2040,0
20231124,145200,64384925,2040,2040,2040,2040,0
20231124,145100,64384925,2040,2040,2040,2040,0
20231124,145000,64384925,2040,2040,2040,2040,0
20231124,144900,64384925,2040,2040,2040,2040,0
20231124,144800,64384925,2040,2040,2040,2040,0
20231124,144700,64384925,2040,2040,2040,2040,0
20231124,144600,64384925,2040,2040,2040,2040,0
20231124,144500,64384925,2040,2040,2040,2040,0
20231124,144400,64384925,2040,2040,2040,2040,0
20231124,144300,64384925,2040,2040,2040,2040,0
20231124,144200,64384925,2040,2040,2040,2040,0
20231124,144100,64384925,2040,2040,2040,2040,0
20231124,144000,64384925,2040,2040,2040,2040,0
20231124,143900,64384925,2040,2040,2040,2040,0
20231124,143800,64384925,2040,2040,2040,2040,0
20231124,143700,64384925,2040,2040,2040,2040,0
20231124,143600,64384925,2040,2040,2040,2040,0
20231124,143500,64384925,2040,2040,2040,2040,0
20231124,143400,64384925,2040,2040,2040,2040,0
20231124,143300,64384925,2040,2040,2040,2040,0
20231124,143200,64384925,2040,2040,2040,2040,74
20231124,143100,64233965,2050,2050,2050,2050,0
20231124,143000,64233965,2050,2050,2050,2050,0
20231124,142900,64233965,2050,2050,2050,2050,0
20231124,142800,64233965,2050,2050,2050,2050,0
20231124,142700,64233965,2050,2050,2050,2050,0
20231124,142600,64233965,2050,2050,2050,2050,0
20231124,142500,64233965,2050,2050,2050,2050,0
20231124,142400,64233965,2050,2050,2050,2050,0
20231124,142300,64233965,2050,2050,2050,2050,0
20231124,142200,64233965,2050,2050,2050,2050,0
20231124,142100,64233965,2050,2050,2050,2050,0
20231124,142000,64233965,2050,2050,2050,2050,1960
20231124,141900,60215965,2050,2050,2050,2050,0
20231124,141800,60215965,2050,2050,2050,2050,0
20231124,141700,60215965,2050,2050,2050,2050,0
20231124,141600,60215965,2050,2050,2050,2050,0
20231124,141500,60215965,2050,2050,2050,2050,0
20231124,141400,60215965,2050,2050,2050,2050,0
20231124,141300,60215965,2050,2050,2050,2050,0
20231124,141200,60215965,2050,2050,2050,2050,0
20231124,141100,60215965,2050,2050,2050,2050,0
20231124,141000,60215965,2050,2050,2050,2050,0
20231124,140900,60215965,2050,2050,2050,2050,0
20231124,140800,60215965,2050,2050,2050,2050,0
20231124,140700,60215965,2050,2050,2050,2050,0
20231124,140600,60215965,2050,2050,2050,2050,0
20231124,140500,60215965,2050,2050,2050,2050,0
20231124,140400,60215965,2050,2050,2050,2050,0
20231124,140300,60215965,2050,2050,2050,2050,0
20231124,140200,60215965,2050,2050,2050,2050,0
20231124,140100,60215965,2050,2050,2050,2050,0
20231124,140000,60215965,2050,2050,2050,2050,0
20231124,135900,60215965,2050,2050,2050,2050,0
20231124,135800,60215965,2050,2050,2050,2050,0
20231124,135700,60215965,2050,2050,2050,2050,0
20231124,135600,60215965,2050,2050,2050,2050,0
20231124,135500,60215965,2050,2050,2050,2050,0
20231124,135400,60215965,2050,2050,2050,2050,0
20231124,135300,60215965,2050,2050,2050,2050,0
20231124,135200,60215965,2050,2050,2050,2050,0
20231124,135100,60215965,2050,2050,2050,2050,0
20231124,135000,60215965,2050,2050,2050,2050,0
20231124,134900,60215965,2050,2050,2050,2050,0
20231124,134800,60215965,2050,2050,2050,2050,0
20231124,134700,60215965,2050,2050,2050,2050,0
20231124,134600,60215965,2050,2050,2050,2050,0
20231124,134500,60215965,2050,2050,2050,2050,0
20231124,134400,60215965,2050,2050,2050,2050,0
20231124,134300,60215965,2050,2050,2050,2050,0
20231124,134200,60215965,2050,2050,2050,2050,0
20231124,134100,60215965,2050,2050,2050,2050,0
20231124,134000,60215965,2050,2050,2050,2050,0
20231124,133900,60215965,2050,2050,2050,2050,0
20231124,133800,60215965,2050,2050,2050,2050,0
20231124,133700,60215965,2050,2050,2050,2050,0
20231124,133600,60215965,2050,2050,2050,2050,0
20231124,133500,60215965,2050,2050,2050,2050,0
20231124,133400,60215965,2050,2050,2050,2050,0
20231124,133300,60215965,2050,2050,2050,2050,0
20231124,133200,60215965,2050,2050,2050,2050,0
20231124,133100,60215965,2050,2050,2050,2050,0
20231124,133000,60215965,2050,2050,2050,2050,0
20231124,132900,60215965,2050,2050,2050,2050,0
20231124,132800,60215965,2050,2050,2050,2050,0
20231124,132700,60215965,2050,2050,2050,2050,0
20231124,132600,60215965,2050,2050,2050,2050,0
20231124,132500,60215965,2050,2050,2050,2050,0
20231124,132400,60215965,2050,2050,2050,2050,0
20231124,132300,60215965,2050,2050,2050,2050,0
20231124,132200,60215965,2050,2050,2050,2050,0
20231124,132100,60215965,2050,2050,2050,2050,0
20231124,132000,60215965,2050,2050,2050,2050,0
20231124,131900,60215965,2050,2050,2050,2050,0
20231124,131800,60215965,2050,2050,2050,2050,0
20231124,131700,60215965,2050,2050,2050,2050,0
20231124,131600,60215965,2050,2050,2050,2050,0
20231124,131500,60215965,2050,2050,2050,2050,0
20231124,131400,60215965,2050,2050,2050,2050,0
20231124,131300,60215965,2050,2050,2050,2050,0
20231124,131200,60215965,2050,2050,2050,2050,0
20231124,131100,60215965,2050,2050,2050,2050,0
20231124,131000,60215965,2050,2050,2050,2050,0
20231124,130900,60215965,2050,2050,2050,2050,0
20231124,130800,60215965,2050,2050,2050,2050,0
20231124,130700,60215965,2050,2050,2050,2050,0
20231124,130600,60215965,2050,2050,2050,2050,0
20231124,130500,60215965,2050,2050,2050,2050,0
20231124,130400,60215965,2050,2050,2050,2050,0
20231124,130300,60215965,2050,2050,2050,2050,0
20231124,130200,60215965,2050,2050,2050,2050,0
20231124,130100,60215965,2050,2050,2050,2050,340
20231124,130000,59518965,2050,2050,2050,2050,0
20231124,125900,59518965,2050,2050,2050,2050,0
20231124,125800,59518965,2050,2050,2050,2050,0
20231124,125700,59518965,2050,2050,2050,2050,0
20231124,125600,59518965,2050,2050,2050,2050,0
20231124,125500,59518965,2050,2050,2050,2050,0
20231124,125400,59518965,2050,2050,2050,2050,0
20231124,125300,59518965,2050,2050,2050,2050,0
20231124,125200,59518965,2050,2050,2050,2050,0
20231124,125100,59518965,2050,2050,2050,2050,0
20231124,125000,59518965,2050,2050,2050,2050,0
20231124,124900,59518965,2050,2050,2050,2050,0
20231124,124800,59518965,2050,2050,2050,2050,0
20231124,124700,59518965,2050,2050,2050,2050,0
20231124,124600,59518965,2050,2050,2050,2050,0
20231124,124500,59518965,2050,2050,2050,2050,0
20231124,124400,59518965,2050,2050,2050,2050,0
20231124,124300,59518965,2050,2050,2050,2050,0
20231124,124200,59518965,2050,2050,2050,2050,600
20231124,124100,58288965,2050,2050,2050,2050,0
20231124,124000,58288965,2050,2050,2050,2050,0
20231124,123900,58288965,2050,2050,2050,2050,0
20231124,123800,58288965,2050,2050,2050,2050,0
20231124,123700,58288965,2050,2050,2050,2050,0
20231124,123600,58288965,2050,2050,2050,2050,0
20231124,123500,58288965,2050,2050,2050,2050,0
20231124,123400,58288965,2050,2050,2050,2050,0
20231124,123300,58288965,2050,2050,2050,2050,0
20231124,123200,58288965,2050,2050,2050,2050,0
20231124,123100,58288965,2050,2050,2050,2050,0
20231124,123000,58288965,2050,2050,2050,2050,0
20231124,122900,58288965,2050,2050,2050,2050,0
20231124,122800,58288965,2050,2050,2050,2050,0
20231124,122700,58288965,2050,2050,2050,2050,2200
20231124,122600,53778965,2050,2050,2050,2050,0
20231124,122500,53778965,2050,2050,2050,2050,0
20231124,122400,53778965,2050,2050,2050,2050,0
20231124,122300,53778965,2050,2050,2050,2050,0
20231124,122200,53778965,2050,2050,2050,2050,0
20231124,122100,53778965,2050,2050,2050,2050,0
20231124,122000,53778965,2050,2050,2050,2050,0
20231124,121900,53778965,2050,2050,2050,2050,0
20231124,121800,53778965,2050,2050,2050,2050,0
20231124,121700,53778965,2050,2050,2050,2050,0
20231124,121600,53778965,2050,2050,2050,2050,0
20231124,121500,53778965,2050,2050,2050,2050,0
20231124,121400,53778965,2050,2050,2050,2050,0
20231124,121300,53778965,2050,2050,2050,2050,0
20231124,121200,53778965,2050,2050,2050,2050,0
20231124,121100,53778965,2050,2050,2050,2050,0
20231124,121000,53778965,2050,2050,2050,2050,2800
20231124,120900,48038965,2050,2050,2050,2050,0
20231124,120800,48038965,2050,2050,2050,2050,0
20231124,120700,48038965,2050,2050,2050,2050,0
20231124,120600,48038965,2050,2050,2050,2050,820
20231124,120500,46357965,2040,2040,2040,2040,0
20231124,120400,46357965,2040,2040,2040,2040,0
20231124,120300,46357965,2040,2040,2040,2040,0
20231124,120200,46357965,2040,2040,2040,2040,0
20231124,120100,46357965,2040,2040,2040,2040,0
20231124,120000,46357965,2040,2040,2040,2040,0
20231124,115900,46357965,2040,2040,2040,2040,0
20231124,115800,46357965,2040,2040,2040,2040,0
20231124,115700,46357965,2040,2045,2045,2040,350
20231124,115600,45642445,2050,2050,2050,2050,0
20231124,115500,45642445,2050,2050,2050,2050,0
20231124,115400,45642445,2050,2050,2050,2050,0
20231124,115300,45642445,2050,2050,2050,2050,0
20231124,115200,45642445,2050,2050,2050,2050,0
20231124,115100,45642445,2050,2050,2050,2050,0
20231124,115000,45642445,2050,2050,2050,2050,0
20231124,114900,45642445,2050,2050,2050,2050,0
20231124,114800,45642445,2050,2050,2050,2050,0
20231124,114700,45642445,2050,2050,2050,2050,0
20231124,114600,45642445,2050,2050,2050,2050,0
20231124,114500,45642445,2050,2050,2050,2050,0
20231124,114400,45642445,2050,2050,2050,2050,0
20231124,114300,45642445,2050,2050,2050,2050,0
20231124,114200,45642445,2050,2050,2050,2050,0
20231124,114100,45642445,2050,2050,2050,2050,3800
20231124,114000,37852445,2050,2050,2050,2050,2000
20231124,113900,33752445,2045,2045,2045,2045,106
20231124,113800,33535675,2045,2045,2045,2045,2
20231124,113700,33531585,2050,2045,2050,2045,3700
20231124,113600,25946650,2045,2045,2045,2045,180
20231124,113500,25578550,2045,2045,2045,2045,0
20231124,113400,25578550,2045,2045,2045,2045,0
20231124,113300,25578550,2045,2045,2045,2045,8
20231124,113200,25562190,2045,2045,2045,2045,0
20231124,113100,25562190,2045,2045,2045,2045,0
20231124,113000,25562190,2045,2045,2045,2045,0
20231124,112900,25562190,2045,2045,2045,2045,2
20231124,112800,25558100,2040,2040,2040,2040,0
20231124,112700,25558100,2040,2040,2040,2040,0
20231124,112600,25558100,2040,2040,2040,2040,0
20231124,112500,25558100,2040,2040,2040,2040,0
20231124,112400,25558100,2040,2040,2040,2040,0
20231124,112300,25558100,2040,2040,2040,2040,0
20231124,112200,25558100,2040,2040,2040,2040,0
20231124,112100,25558100,2040,2040,2040,2040,0
20231124,112000,25558100,2040,2040,2040,2040,0
20231124,111900,25558100,2040,2040,2040,2040,0
20231124,111800,25558100,2040,2040,2040,2040,0
20231124,111700,25558100,2040,2040,2040,2040,0
20231124,111600,25558100,2040,2040,2040,2040,0
20231124,111500,25558100,2040,2040,2040,2040,0
20231124,111400,25558100,2040,2040,2040,2040,0
20231124,111300,25558100,2040,2040,2040,2040,0
20231124,111200,25558100,2040,2040,2040,2040,0
20231124,111100,25558100,2040,2040,2040,2040,0
20231124,111000,25558100,2040,2040,2040,2040,0
20231124,110900,25558100,2040,2040,2040,2040,0
20231124,110800,25558100,2040,2040,2040,2040,0
20231124,110700,25558100,2040,2040,2040,2040,0
20231124,110600,25558100,2040,2040,2040,2040,0
20231124,110500,25558100,2040,2040,2040,2040,0
20231124,110400,25558100,2040,2040,2040,2040,58
20231124,110300,25439780,2040,2040,2040,2040,0
20231124,110200,25439780,2040,2040,2040,2040,0
20231124,110100,25439780,2040,2040,2040,2040,0
20231124,110000,25439780,2040,2040,2040,2040,0
20231124,105900,25439780,2040,2040,2040,2040,0
20231124,105800,25439780,2040,2040,2040,2040,0
20231124,105700,25439780,2040,2040,2040,2040,0
20231124,105600,25439780,2040,2040,2040,2040,0
20231124,105500,25439780,2040,2040,2040,2040,0
20231124,105400,25439780,2040,2040,2040,2040,0
20231124,105300,25439780,2040,2040,2040,2040,0
20231124,105200,25439780,2040,2040,2040,2040,77
20231124,105100,25282700,2040,2040,2040,2040,0
20231124,105000,25282700,2040,2040,2040,2040,88
20231124,104900,25103180,2040,2040,2040,2040,0
20231124,104800,25103180,2040,2040,2040,2040,0
20231124,104700,25103180,2040,2040,2040,2040,0
20231124,104600,25103180,2040,2040,2040,2040,0
20231124,104500,25103180,2040,2040,2040,2040,0
20231124,104400,25103180,2040,2040,2040,2040,0
20231124,104300,25103180,2040,2040,2040,2040,0
20231124,104200,25103180,2040,2040,2040,2040,0
20231124,104100,25103180,2040,2040,2040,2040,0
20231124,104000,25103180,2040,2040,2040,2040,0
20231124,103900,25103180,2040,2040,2040,2040,0
20231124,103800,25103180,2040,2040,2040,2040,0
20231124,103700,25103180,2040,2040,2040,2040,0
20231124,103600,25103180,2040,2040,2040,2040,0
20231124,103500,25103180,2040,2040,2040,2040,0
20231124,103400,25103180,2040,2040,2040,2040,0
20231124,103300,25103180,2040,2040,2040,2040,0
20231124,103200,25103180,2040,2040,2040,2040,0
20231124,103100,25103180,2040,2040,2040,2040,0
20231124,103000,25103180,2040,2040,2040,2040,0
20231124,102900,25103180,2040,2040,2040,2040,0
20231124,102800,25103180,2040,2040,2040,2040,0
20231124,102700,25103180,2040,2040,2040,2040,0
20231124,102600,25103180,2040,2040,2040,2040,2142
20231124,102500,20733500,2040,2040,2040,2040,0
20231124,102400,20733500,2040,2040,2040,2040,0
20231124,102300,20733500,2040,2040,2040,2040,0
20231124,102200,20733500,2040,2040,2040,2040,0
20231124,102100,20733500,2040,2040,2040,2040,0
20231124,102000,20733500,2040,2040,2040,2040,0
20231124,101900,20733500,2040,2040,2040,2040,0
20231124,101800,20733500,2040,2040,2040,2040,0
20231124,101700,20733500,2040,2040,2040,2040,0
20231124,101600,20733500,2040,2040,2040,2040,0
20231124,101500,20733500,2040,2040,2040,2040,0
20231124,101400,20733500,2040,2040,2040,2040,0
20231124,101300,20733500,2040,2040,2040,2040,0
20231124,101200,20733500,2040,2040,2040,2040,0
20231124,101100,20733500,2040,2040,2040,2040,0
20231124,101000,20733500,2040,2040,2040,2040,0
20231124,100900,20733500,2040,2040,2040,2040,0
20231124,100800,20733500,2040,2040,2040,2040,0
20231124,100700,20733500,2040,2040,2040,2040,0
20231124,100600,20733500,2040,2040,2040,2040,0
20231124,100500,20733500,2040,2040,2040,2040,0
20231124,100400,20733500,2040,2040,2040,2040,0
20231124,100300,20733500,2040,2040,2040,2040,0
20231124,100200,20733500,2040,2040,2040,2040,0
20231124,100100,20733500,2040,2040,2040,2040,0
20231124,100000,20733500,2040,2040,2040,2040,0
20231124,095900,20733500,2040,2040,2040,2040,0
20231124,095800,20733500,2040,2040,2040,2040,0
20231124,095700,20733500,2040,2040,2040,2040,0
20231124,095600,20733500,2040,2040,2040,2040,0
20231124,095500,20733500,2040,2040,2040,2040,0
20231124,095400,20733500,2040,2040,2040,2040,0
20231124,095300,20733500,2040,2040,2040,2040,0
20231124,095200,20733500,2040,2040,2040,2040,0
20231124,095100,20733500,2040,2040,2040,2040,0
20231124,095000,20733500,2040,2040,2040,2040,2110
20231124,094900,16429100,2040,2040,2040,2040,0
20231124,094800,16429100,2040,2040,2040,2040,0
20231124,094700,16429100,2040,2040,2040,2040,0
20231124,094600,16429100,2040,2040,2040,2040,0
20231124,094500,16429100,2040,2040,2040,2040,0
20231124,094400,16429100,2040,2040,2040,2040,0
20231124,094300,16429100,2040,2040,2040,2040,40
20231124,094200,16347500,2040,2040,2040,2040,0
20231124,094100,16347500,2040,2040,2040,2040,0
20231124,094000,16347500,2040,2040,2040,2040,0
20231124,093900,16347500,2040,2040,2040,2040,0
20231124,093800,16347500,2040,2040,2040,2040,0
20231124,093700,16347500,2040,2040,2040,2040,0
20231124,093600,16347500,2040,2040,2040,2040,0
20231124,093500,16347500,2040,2040,2040,2040,0
20231124,093400,16347500,2040,2040,2040,2040,0
20231124,093300,16347500,2040,2040,2040,2040,0
20231124,093200,16347500,2040,2040,2040,2040,0
20231124,093100,16347500,2040,2040,2040,2040,0
20231124,093000,16347500,2040,2040,2040,2040,0
20231124,092900,16347500,2040,2040,2040,2040,0
20231124,092800,16347500,2040,2040,2040,2040,0
20231124,092700,16347500,2040,2040,2040,2040,0
20231124,092600,16347500,2040,2040,2040,2040,0
20231124,092500,16347500,2040,2040,2040,2040,0
20231124,092400,16347500,2040,2040,2040,2040,0
20231124,092300,16347500,2040,2040,2040,2040,0
20231124,092200,16347500,2040,2040,2040,2040,0
20231124,092100,16347500,2040,2040,2040,2040,0
20231124,092000,16347500,2040,2040,2040,2040,0
20231124,091900,16347500,2040,2040,2040,2040,0
20231124,091800,16347500,2040,2040,2040,2040,0
20231124,091700,16347500,2040,2040,2040,2040,0
20231124,091600,16347500,2040,2040,2040,2040,0
20231124,091500,16347500,2040,2040,2040,2040,0
20231124,091400,16347500,2040,2040,2040,2040,0
20231124,091300,16347500,2040,2040,2040,2040,0
20231124,091200,16347500,2040,2040,2040,2040,0
20231124,091100,16347500,2040,2040,2040,2040,2500
20231124,091000,11247500,2045,2045,2045,2045,0
20231124,090900,11247500,2045,2045,2045,2045,3390
20231124,090800,4314950,2045,2045,2045,2045,0
20231124,090700,4314950,2045,2045,2045,2045,0
20231124,090600,4314950,2045,2045,2045,2045,0
20231124,090500,4314950,2045,2045,2045,2045,0
20231124,090400,4314950,2045,2045,2045,2045,0
20231124,090300,4314950,2045,2045,2045,2045,0
20231124,090200,4314950,2045,2045,2045,2045,0
20231124,090100,4314950,2045,2045,2045,2045,0
20231124,090000,4314950,2045,2045,2045,2045,2110