KissMeData/413600/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,212300,78072380,2175,2175,2175,2175,3000
20231124,212200,78072380,2175,2175,2175,2175,0
20231124,212100,78072380,2175,2175,2175,2175,0
20231124,212000,78072380,2175,2175,2175,2175,0
20231124,211900,78072380,2175,2175,2175,2175,0
20231124,211800,78072380,2175,2175,2175,2175,0
20231124,211700,78072380,2175,2175,2175,2175,0
20231124,211600,78072380,2175,2175,2175,2175,0
20231124,211500,78072380,2175,2175,2175,2175,0
20231124,211400,78072380,2175,2175,2175,2175,0
20231124,211300,78072380,2175,2175,2175,2175,0
20231124,211200,78072380,2175,2175,2175,2175,0
20231124,211100,78072380,2175,2175,2175,2175,0
20231124,211000,78072380,2175,2175,2175,2175,0
20231124,210900,78072380,2175,2175,2175,2175,0
20231124,210800,78072380,2175,2175,2175,2175,0
20231124,210700,78072380,2175,2175,2175,2175,0
20231124,210600,78072380,2175,2175,2175,2175,0
20231124,210500,78072380,2175,2175,2175,2175,0
20231124,210400,78072380,2175,2175,2175,2175,0
20231124,210300,78072380,2175,2175,2175,2175,0
20231124,210200,78072380,2175,2175,2175,2175,0
20231124,210100,78072380,2175,2175,2175,2175,0
20231124,210000,78072380,2175,2175,2175,2175,0
20231124,205900,78072380,2175,2175,2175,2175,0
20231124,205800,78072380,2175,2175,2175,2175,0
20231124,205700,78072380,2175,2175,2175,2175,0
20231124,205600,78072380,2175,2175,2175,2175,0
20231124,205500,78072380,2175,2175,2175,2175,0
20231124,205400,78072380,2175,2175,2175,2175,0
20231124,205300,78072380,2175,2175,2175,2175,3000
20231124,205200,78072380,2175,2175,2175,2175,0
20231124,205100,78072380,2175,2175,2175,2175,0
20231124,205000,78072380,2175,2175,2175,2175,0
20231124,204900,78072380,2175,2175,2175,2175,0
20231124,204800,78072380,2175,2175,2175,2175,0
20231124,204700,78072380,2175,2175,2175,2175,0
20231124,204600,78072380,2175,2175,2175,2175,0
20231124,204500,78072380,2175,2175,2175,2175,0
20231124,204400,78072380,2175,2175,2175,2175,0
20231124,204300,78072380,2175,2175,2175,2175,0
20231124,204200,78072380,2175,2175,2175,2175,0
20231124,204100,78072380,2175,2175,2175,2175,0
20231124,204000,78072380,2175,2175,2175,2175,0
20231124,203900,78072380,2175,2175,2175,2175,0
20231124,203800,78072380,2175,2175,2175,2175,0
20231124,203700,78072380,2175,2175,2175,2175,0
20231124,203600,78072380,2175,2175,2175,2175,0
20231124,203500,78072380,2175,2175,2175,2175,0
20231124,203400,78072380,2175,2175,2175,2175,0
20231124,203300,78072380,2175,2175,2175,2175,0
20231124,203200,78072380,2175,2175,2175,2175,0
20231124,203100,78072380,2175,2175,2175,2175,0
20231124,203000,78072380,2175,2175,2175,2175,0
20231124,202900,78072380,2175,2175,2175,2175,0
20231124,202800,78072380,2175,2175,2175,2175,0
20231124,202700,78072380,2175,2175,2175,2175,0
20231124,202600,78072380,2175,2175,2175,2175,0
20231124,202500,78072380,2175,2175,2175,2175,0
20231124,202400,78072380,2175,2175,2175,2175,0
20231124,202300,78072380,2175,2175,2175,2175,3000
20231124,202200,78072380,2175,2175,2175,2175,0
20231124,202100,78072380,2175,2175,2175,2175,0
20231124,202000,78072380,2175,2175,2175,2175,0
20231124,201900,78072380,2175,2175,2175,2175,0
20231124,201800,78072380,2175,2175,2175,2175,0
20231124,201700,78072380,2175,2175,2175,2175,0
20231124,201600,78072380,2175,2175,2175,2175,0
20231124,201500,78072380,2175,2175,2175,2175,0
20231124,201400,78072380,2175,2175,2175,2175,0
20231124,201300,78072380,2175,2175,2175,2175,0
20231124,201200,78072380,2175,2175,2175,2175,0
20231124,201100,78072380,2175,2175,2175,2175,0
20231124,201000,78072380,2175,2175,2175,2175,0
20231124,200900,78072380,2175,2175,2175,2175,0
20231124,200800,78072380,2175,2175,2175,2175,0
20231124,200700,78072380,2175,2175,2175,2175,0
20231124,200600,78072380,2175,2175,2175,2175,0
20231124,200500,78072380,2175,2175,2175,2175,0
20231124,200400,78072380,2175,2175,2175,2175,0
20231124,200300,78072380,2175,2175,2175,2175,0
20231124,200200,78072380,2175,2175,2175,2175,0
20231124,200100,78072380,2175,2175,2175,2175,0
20231124,200000,78072380,2175,2175,2175,2175,0
20231124,195900,78072380,2175,2175,2175,2175,0
20231124,195800,78072380,2175,2175,2175,2175,0
20231124,195700,78072380,2175,2175,2175,2175,0
20231124,195600,78072380,2175,2175,2175,2175,0
20231124,195500,78072380,2175,2175,2175,2175,0
20231124,195400,78072380,2175,2175,2175,2175,0
20231124,195300,78072380,2175,2175,2175,2175,3000
20231124,195200,78072380,2175,2175,2175,2175,0
20231124,195100,78072380,2175,2175,2175,2175,0
20231124,195000,78072380,2175,2175,2175,2175,0
20231124,194900,78072380,2175,2175,2175,2175,0
20231124,194800,78072380,2175,2175,2175,2175,0
20231124,194700,78072380,2175,2175,2175,2175,0
20231124,194600,78072380,2175,2175,2175,2175,0
20231124,194500,78072380,2175,2175,2175,2175,0
20231124,194400,78072380,2175,2175,2175,2175,0
20231124,194300,78072380,2175,2175,2175,2175,0
20231124,194200,78072380,2175,2175,2175,2175,0
20231124,194100,78072380,2175,2175,2175,2175,0
20231124,194000,78072380,2175,2175,2175,2175,0
20231124,193900,78072380,2175,2175,2175,2175,0
20231124,193800,78072380,2175,2175,2175,2175,0
20231124,193700,78072380,2175,2175,2175,2175,0
20231124,193600,78072380,2175,2175,2175,2175,0
20231124,193500,78072380,2175,2175,2175,2175,0
20231124,193400,78072380,2175,2175,2175,2175,0
20231124,193300,78072380,2175,2175,2175,2175,0
20231124,193200,78072380,2175,2175,2175,2175,0
20231124,193100,78072380,2175,2175,2175,2175,0
20231124,193000,78072380,2175,2175,2175,2175,0
20231124,192900,78072380,2175,2175,2175,2175,0
20231124,192800,78072380,2175,2175,2175,2175,0
20231124,192700,78072380,2175,2175,2175,2175,0
20231124,192600,78072380,2175,2175,2175,2175,0
20231124,192500,78072380,2175,2175,2175,2175,0
20231124,192400,78072380,2175,2175,2175,2175,0
20231124,192300,78072380,2175,2175,2175,2175,3000
20231124,192200,78072380,2175,2175,2175,2175,0
20231124,192100,78072380,2175,2175,2175,2175,0
20231124,192000,78072380,2175,2175,2175,2175,0
20231124,191900,78072380,2175,2175,2175,2175,0
20231124,191800,78072380,2175,2175,2175,2175,0
20231124,191700,78072380,2175,2175,2175,2175,0
20231124,191600,78072380,2175,2175,2175,2175,0
20231124,191500,78072380,2175,2175,2175,2175,0
20231124,191400,78072380,2175,2175,2175,2175,0
20231124,191300,78072380,2175,2175,2175,2175,0
20231124,191200,78072380,2175,2175,2175,2175,0
20231124,191100,78072380,2175,2175,2175,2175,0
20231124,191000,78072380,2175,2175,2175,2175,0
20231124,190900,78072380,2175,2175,2175,2175,0
20231124,190800,78072380,2175,2175,2175,2175,0
20231124,190700,78072380,2175,2175,2175,2175,0
20231124,190600,78072380,2175,2175,2175,2175,0
20231124,190500,78072380,2175,2175,2175,2175,0
20231124,190400,78072380,2175,2175,2175,2175,0
20231124,190300,78072380,2175,2175,2175,2175,0
20231124,190200,78072380,2175,2175,2175,2175,0
20231124,190100,78072380,2175,2175,2175,2175,0
20231124,190000,78072380,2175,2175,2175,2175,0
20231124,185900,78072380,2175,2175,2175,2175,0
20231124,185800,78072380,2175,2175,2175,2175,0
20231124,185700,78072380,2175,2175,2175,2175,0
20231124,185600,78072380,2175,2175,2175,2175,0
20231124,185500,78072380,2175,2175,2175,2175,0
20231124,185400,78072380,2175,2175,2175,2175,0
20231124,185300,78072380,2175,2175,2175,2175,3000
20231124,185200,78072380,2175,2175,2175,2175,0
20231124,185100,78072380,2175,2175,2175,2175,0
20231124,185000,78072380,2175,2175,2175,2175,0
20231124,184900,78072380,2175,2175,2175,2175,0
20231124,184800,78072380,2175,2175,2175,2175,0
20231124,184700,78072380,2175,2175,2175,2175,0
20231124,184600,78072380,2175,2175,2175,2175,0
20231124,184500,78072380,2175,2175,2175,2175,0
20231124,184400,78072380,2175,2175,2175,2175,0
20231124,184300,78072380,2175,2175,2175,2175,0
20231124,184200,78072380,2175,2175,2175,2175,0
20231124,184100,78072380,2175,2175,2175,2175,0
20231124,184000,78072380,2175,2175,2175,2175,0
20231124,183900,78072380,2175,2175,2175,2175,0
20231124,183800,78072380,2175,2175,2175,2175,0
20231124,183700,78072380,2175,2175,2175,2175,0
20231124,183600,78072380,2175,2175,2175,2175,0
20231124,183500,78072380,2175,2175,2175,2175,0
20231124,183400,78072380,2175,2175,2175,2175,0
20231124,183300,78072380,2175,2175,2175,2175,0
20231124,183200,78072380,2175,2175,2175,2175,0
20231124,183100,78072380,2175,2175,2175,2175,0
20231124,183000,78072380,2175,2175,2175,2175,0
20231124,182900,78072380,2175,2175,2175,2175,0
20231124,182800,78072380,2175,2175,2175,2175,0
20231124,182700,78072380,2175,2175,2175,2175,0
20231124,182600,78072380,2175,2175,2175,2175,0
20231124,182500,78072380,2175,2175,2175,2175,0
20231124,182400,78072380,2175,2175,2175,2175,0
20231124,182300,78072380,2175,2175,2175,2175,3000
20231124,182200,78072380,2175,2175,2175,2175,0
20231124,182100,78072380,2175,2175,2175,2175,0
20231124,182000,78072380,2175,2175,2175,2175,0
20231124,181900,78072380,2175,2175,2175,2175,0
20231124,181800,78072380,2175,2175,2175,2175,0
20231124,181700,78072380,2175,2175,2175,2175,0
20231124,181600,78072380,2175,2175,2175,2175,0
20231124,181500,78072380,2175,2175,2175,2175,0
20231124,181400,78072380,2175,2175,2175,2175,0
20231124,181300,78072380,2175,2175,2175,2175,0
20231124,181200,78072380,2175,2175,2175,2175,0
20231124,181100,78072380,2175,2175,2175,2175,0
20231124,181000,78072380,2175,2175,2175,2175,0
20231124,180900,78072380,2175,2175,2175,2175,0
20231124,180800,78072380,2175,2175,2175,2175,0
20231124,180700,78072380,2175,2175,2175,2175,0
20231124,180600,78072380,2175,2175,2175,2175,0
20231124,180500,78072380,2175,2175,2175,2175,0
20231124,180400,78072380,2175,2175,2175,2175,0
20231124,180300,78072380,2175,2175,2175,2175,0
20231124,180200,78072380,2175,2175,2175,2175,0
20231124,180100,78072380,2175,2175,2175,2175,0
20231124,180000,78072380,2175,2175,2175,2175,0
20231124,175900,78072380,2175,2175,2175,2175,0
20231124,175800,78072380,2175,2175,2175,2175,0
20231124,175700,78072380,2175,2175,2175,2175,0
20231124,175600,78072380,2175,2175,2175,2175,0
20231124,175500,78072380,2175,2175,2175,2175,0
20231124,175400,78072380,2175,2175,2175,2175,0
20231124,175300,78072380,2175,2175,2175,2175,3000
20231124,175200,78072380,2175,2175,2175,2175,0
20231124,175100,78072380,2175,2175,2175,2175,0
20231124,175000,78072380,2175,2175,2175,2175,0
20231124,174900,78072380,2175,2175,2175,2175,0
20231124,174800,78072380,2175,2175,2175,2175,0
20231124,174700,78072380,2175,2175,2175,2175,0
20231124,174600,78072380,2175,2175,2175,2175,0
20231124,174500,78072380,2175,2175,2175,2175,0
20231124,174400,78072380,2175,2175,2175,2175,0
20231124,174300,78072380,2175,2175,2175,2175,0
20231124,174200,78072380,2175,2175,2175,2175,0
20231124,174100,78072380,2175,2175,2175,2175,0
20231124,174000,78072380,2175,2175,2175,2175,0
20231124,173900,78072380,2175,2175,2175,2175,0
20231124,173800,78072380,2175,2175,2175,2175,0
20231124,173700,78072380,2175,2175,2175,2175,0
20231124,173600,78072380,2175,2175,2175,2175,0
20231124,173500,78072380,2175,2175,2175,2175,0
20231124,173400,78072380,2175,2175,2175,2175,0
20231124,173300,78072380,2175,2175,2175,2175,0
20231124,173200,78072380,2175,2175,2175,2175,0
20231124,173100,78072380,2175,2175,2175,2175,0
20231124,173000,78072380,2175,2175,2175,2175,0
20231124,172900,78072380,2175,2175,2175,2175,0
20231124,172800,78072380,2175,2175,2175,2175,0
20231124,172700,78072380,2175,2175,2175,2175,0
20231124,172600,78072380,2175,2175,2175,2175,0
20231124,172500,78072380,2175,2175,2175,2175,0
20231124,172400,78072380,2175,2175,2175,2175,0
20231124,172300,78072380,2175,2175,2175,2175,3000
20231124,172200,78072380,2175,2175,2175,2175,0
20231124,172100,78072380,2175,2175,2175,2175,0
20231124,172000,78072380,2175,2175,2175,2175,0
20231124,171900,78072380,2175,2175,2175,2175,0
20231124,171800,78072380,2175,2175,2175,2175,0
20231124,171700,78072380,2175,2175,2175,2175,0
20231124,171600,78072380,2175,2175,2175,2175,0
20231124,171500,78072380,2175,2175,2175,2175,0
20231124,171400,78072380,2175,2175,2175,2175,0
20231124,171300,78072380,2175,2175,2175,2175,0
20231124,171200,78072380,2175,2175,2175,2175,0
20231124,171100,78072380,2175,2175,2175,2175,0
20231124,171000,78072380,2175,2175,2175,2175,0
20231124,170900,78072380,2175,2175,2175,2175,0
20231124,170800,78072380,2175,2175,2175,2175,0
20231124,170700,78072380,2175,2175,2175,2175,0
20231124,170600,78072380,2175,2175,2175,2175,0
20231124,170500,78072380,2175,2175,2175,2175,0
20231124,170400,78072380,2175,2175,2175,2175,0
20231124,170300,78072380,2175,2175,2175,2175,0
20231124,170200,78072380,2175,2175,2175,2175,0
20231124,170100,78072380,2175,2175,2175,2175,0
20231124,170000,78072380,2175,2175,2175,2175,0
20231124,165900,78072380,2175,2175,2175,2175,0
20231124,165800,78072380,2175,2175,2175,2175,0
20231124,165700,78072380,2175,2175,2175,2175,0
20231124,165600,78072380,2175,2175,2175,2175,0
20231124,165500,78072380,2175,2175,2175,2175,0
20231124,165400,78072380,2175,2175,2175,2175,0
20231124,165300,78072380,2175,2175,2175,2175,3000
20231124,165200,78072380,2175,2175,2175,2175,0
20231124,165100,78072380,2175,2175,2175,2175,0
20231124,165000,78072380,2175,2175,2175,2175,0
20231124,164900,78072380,2175,2175,2175,2175,0
20231124,164800,78072380,2175,2175,2175,2175,0
20231124,164700,78072380,2175,2175,2175,2175,0
20231124,164600,78072380,2175,2175,2175,2175,0
20231124,164500,78072380,2175,2175,2175,2175,0
20231124,164400,78072380,2175,2175,2175,2175,0
20231124,164300,78072380,2175,2175,2175,2175,0
20231124,164200,78072380,2175,2175,2175,2175,0
20231124,164100,78072380,2175,2175,2175,2175,0
20231124,164000,78072380,2175,2175,2175,2175,0
20231124,163900,78072380,2175,2175,2175,2175,0
20231124,163800,78072380,2175,2175,2175,2175,0
20231124,163700,78072380,2175,2175,2175,2175,0
20231124,163600,78072380,2175,2175,2175,2175,0
20231124,163500,78072380,2175,2175,2175,2175,0
20231124,163400,78072380,2175,2175,2175,2175,0
20231124,163300,78072380,2175,2175,2175,2175,0
20231124,163200,78072380,2175,2175,2175,2175,0
20231124,163100,78072380,2175,2175,2175,2175,0
20231124,163000,78072380,2175,2175,2175,2175,0
20231124,162900,78072380,2175,2175,2175,2175,0
20231124,162800,78072380,2175,2175,2175,2175,0
20231124,162700,78072380,2175,2175,2175,2175,0
20231124,162600,78072380,2175,2175,2175,2175,0
20231124,162500,78072380,2175,2175,2175,2175,0
20231124,162400,78072380,2175,2175,2175,2175,0
20231124,162300,78072380,2175,2175,2175,2175,3000
20231124,162200,78072380,2175,2175,2175,2175,0
20231124,162100,78072380,2175,2175,2175,2175,0
20231124,162000,78072380,2175,2175,2175,2175,0
20231124,161900,78072380,2175,2175,2175,2175,0
20231124,161800,78072380,2175,2175,2175,2175,0
20231124,161700,78072380,2175,2175,2175,2175,0
20231124,161600,78072380,2175,2175,2175,2175,0
20231124,161500,78072380,2175,2175,2175,2175,0
20231124,161400,78072380,2175,2175,2175,2175,0
20231124,161300,78072380,2175,2175,2175,2175,0
20231124,161200,78072380,2175,2175,2175,2175,0
20231124,161100,78072380,2175,2175,2175,2175,0
20231124,161000,78072380,2175,2175,2175,2175,0
20231124,160900,78072380,2175,2175,2175,2175,0
20231124,160800,78072380,2175,2175,2175,2175,0
20231124,160700,78072380,2175,2175,2175,2175,0
20231124,160600,78072380,2175,2175,2175,2175,0
20231124,160500,78072380,2175,2175,2175,2175,0
20231124,160400,78072380,2175,2175,2175,2175,0
20231124,160300,78072380,2175,2175,2175,2175,0
20231124,160200,78072380,2175,2175,2175,2175,0
20231124,160100,78072380,2175,2175,2175,2175,0
20231124,160000,78072380,2175,2175,2175,2175,0
20231124,155900,78072380,2175,2175,2175,2175,0
20231124,155800,78072380,2175,2175,2175,2175,0
20231124,155700,78072380,2175,2175,2175,2175,0
20231124,155600,78072380,2175,2175,2175,2175,0
20231124,155500,78072380,2175,2175,2175,2175,0
20231124,155400,78072380,2175,2175,2175,2175,0
20231124,155300,78072380,2175,2175,2175,2175,3000
20231124,155200,78072380,2175,2175,2175,2175,0
20231124,155100,78072380,2175,2175,2175,2175,0
20231124,155000,78072380,2175,2175,2175,2175,0
20231124,154900,78072380,2175,2175,2175,2175,0
20231124,154800,78072380,2175,2175,2175,2175,0
20231124,154700,78072380,2175,2175,2175,2175,0
20231124,154600,78072380,2175,2175,2175,2175,0
20231124,154500,78072380,2175,2175,2175,2175,0
20231124,154400,78072380,2175,2175,2175,2175,0
20231124,154300,78072380,2175,2175,2175,2175,0
20231124,154200,78072380,2175,2175,2175,2175,0
20231124,154100,78072380,2175,2175,2175,2175,0
20231124,154000,78072380,2175,2175,2175,2175,0
20231124,153900,78072380,2175,2175,2175,2175,0
20231124,153800,78072380,2175,2175,2175,2175,0
20231124,153700,78072380,2175,2175,2175,2175,0
20231124,153600,78072380,2175,2175,2175,2175,0
20231124,153500,78072380,2175,2175,2175,2175,0
20231124,153400,78072380,2175,2175,2175,2175,0
20231124,153300,78072380,2175,2175,2175,2175,0
20231124,153200,78072380,2175,2175,2175,2175,0
20231124,153100,78072380,2175,2175,2175,2175,0
20231124,153000,78072380,2175,2175,2175,2175,3000
20231124,152900,71547380,2165,2165,2165,2165,0
20231124,152800,71547380,2165,2165,2165,2165,0
20231124,152700,71547380,2165,2165,2165,2165,0
20231124,152600,71547380,2165,2165,2165,2165,0
20231124,152500,71547380,2165,2165,2165,2165,0
20231124,152400,71547380,2165,2165,2165,2165,0
20231124,152300,71547380,2165,2165,2165,2165,0
20231124,152200,71547380,2165,2165,2165,2165,0
20231124,152100,71547380,2165,2165,2165,2165,0
20231124,152000,71547380,2165,2165,2165,2165,0
20231124,151900,71547380,2165,2160,2165,2160,12
20231124,151800,71521450,2165,2165,2165,2165,0
20231124,151700,71521450,2165,2165,2165,2165,0
20231124,151600,71521450,2165,2165,2165,2165,0
20231124,151500,71521450,2165,2165,2165,2165,0
20231124,151400,71521450,2165,2165,2165,2165,0
20231124,151300,71521450,2165,2165,2165,2165,0
20231124,151200,71521450,2165,2165,2165,2165,0
20231124,151100,71521450,2165,2165,2165,2165,0
20231124,151000,71521450,2165,2165,2165,2165,0
20231124,150900,71521450,2165,2165,2165,2165,0
20231124,150800,71521450,2165,2165,2165,2165,3
20231124,150700,71514955,2170,2170,2170,2170,0
20231124,150600,71514955,2170,2170,2170,2170,0
20231124,150500,71514955,2170,2170,2170,2170,0
20231124,150400,71514955,2170,2170,2170,2170,0
20231124,150300,71514955,2170,2170,2170,2170,0
20231124,150200,71514955,2170,2170,2170,2170,0
20231124,150100,71514955,2170,2170,2170,2170,0
20231124,150000,71514955,2170,2170,2170,2170,0
20231124,145900,71514955,2170,2170,2170,2170,0
20231124,145800,71514955,2170,2170,2170,2170,0
20231124,145700,71514955,2170,2170,2170,2170,0
20231124,145600,71514955,2170,2170,2170,2170,0
20231124,145500,71514955,2170,2170,2170,2170,0
20231124,145400,71514955,2170,2170,2170,2170,0
20231124,145300,71514955,2170,2170,2170,2170,1
20231124,145200,71512785,2175,2175,2175,2175,0
20231124,145100,71512785,2175,2175,2175,2175,0
20231124,145000,71512785,2175,2160,2175,2160,5
20231124,144900,71501970,2180,2180,2180,2180,0
20231124,144800,71501970,2180,2180,2180,2180,0
20231124,144700,71501970,2180,2150,2180,2150,5000
20231124,144600,60642375,2155,2155,2155,2155,0
20231124,144500,60642375,2155,2155,2155,2155,0
20231124,144400,60642375,2155,2155,2155,2155,0
20231124,144300,60642375,2155,2155,2155,2155,0
20231124,144200,60642375,2155,2155,2155,2155,0
20231124,144100,60642375,2155,2155,2155,2155,0
20231124,144000,60642375,2155,2155,2155,2155,0
20231124,143900,60642375,2155,2155,2155,2155,0
20231124,143800,60642375,2155,2155,2155,2155,0
20231124,143700,60642375,2155,2155,2155,2155,0
20231124,143600,60642375,2155,2155,2155,2155,0
20231124,143500,60642375,2155,2155,2155,2155,0
20231124,143400,60642375,2155,2155,2155,2155,0
20231124,143300,60642375,2155,2155,2155,2155,0
20231124,143200,60642375,2155,2155,2155,2155,0
20231124,143100,60642375,2155,2155,2155,2155,0
20231124,143000,60642375,2155,2155,2155,2155,0
20231124,142900,60642375,2155,2155,2155,2155,0
20231124,142800,60642375,2155,2155,2155,2155,0
20231124,142700,60642375,2155,2155,2155,2155,0
20231124,142600,60642375,2155,2155,2155,2155,0
20231124,142500,60642375,2155,2155,2155,2155,0
20231124,142400,60642375,2155,2155,2155,2155,0
20231124,142300,60642375,2155,2155,2155,2155,0
20231124,142200,60642375,2155,2155,2155,2155,0
20231124,142100,60642375,2155,2155,2155,2155,0
20231124,142000,60642375,2155,2155,2155,2155,0
20231124,141900,60642375,2155,2155,2155,2155,0
20231124,141800,60642375,2155,2155,2155,2155,0
20231124,141700,60642375,2155,2155,2155,2155,0
20231124,141600,60642375,2155,2155,2155,2155,0
20231124,141500,60642375,2155,2155,2155,2155,0
20231124,141400,60642375,2155,2155,2155,2155,0
20231124,141300,60642375,2155,2155,2155,2155,0
20231124,141200,60642375,2155,2155,2155,2155,0
20231124,141100,60642375,2155,2155,2155,2155,0
20231124,141000,60642375,2155,2155,2155,2155,0
20231124,140900,60642375,2155,2155,2155,2155,0
20231124,140800,60642375,2155,2155,2155,2155,0
20231124,140700,60642375,2155,2155,2155,2155,0
20231124,140600,60642375,2155,2155,2155,2155,0
20231124,140500,60642375,2155,2155,2155,2155,0
20231124,140400,60642375,2155,2155,2155,2155,0
20231124,140300,60642375,2155,2155,2155,2155,2
20231124,140200,60638065,2170,2170,2170,2170,0
20231124,140100,60638065,2170,2170,2170,2170,0
20231124,140000,60638065,2170,2170,2170,2170,0
20231124,135900,60638065,2170,2170,2170,2170,0
20231124,135800,60638065,2170,2170,2170,2170,0
20231124,135700,60638065,2170,2170,2170,2170,0
20231124,135600,60638065,2170,2170,2170,2170,0
20231124,135500,60638065,2170,2170,2170,2170,0
20231124,135400,60638065,2170,2170,2170,2170,0
20231124,135300,60638065,2170,2170,2170,2170,0
20231124,135200,60638065,2170,2170,2170,2170,0
20231124,135100,60638065,2170,2170,2170,2170,0
20231124,135000,60638065,2170,2170,2170,2170,0
20231124,134900,60638065,2170,2170,2170,2170,0
20231124,134800,60638065,2170,2170,2170,2170,0
20231124,134700,60638065,2170,2170,2170,2170,0
20231124,134600,60638065,2170,2170,2170,2170,0
20231124,134500,60638065,2170,2170,2170,2170,0
20231124,134400,60638065,2170,2170,2170,2170,0
20231124,134300,60638065,2170,2170,2170,2170,0
20231124,134200,60638065,2170,2170,2170,2170,0
20231124,134100,60638065,2170,2170,2170,2170,0
20231124,134000,60638065,2170,2170,2170,2170,0
20231124,133900,60638065,2170,2170,2170,2170,0
20231124,133800,60638065,2170,2170,2170,2170,0
20231124,133700,60638065,2170,2170,2170,2170,0
20231124,133600,60638065,2170,2170,2170,2170,0
20231124,133500,60638065,2170,2170,2170,2170,0
20231124,133400,60638065,2170,2170,2170,2170,0
20231124,133300,60638065,2170,2170,2170,2170,0
20231124,133200,60638065,2170,2170,2170,2170,0
20231124,133100,60638065,2170,2170,2170,2170,0
20231124,133000,60638065,2170,2170,2170,2170,0
20231124,132900,60638065,2170,2170,2170,2170,0
20231124,132800,60638065,2170,2170,2170,2170,0
20231124,132700,60638065,2170,2170,2170,2170,0
20231124,132600,60638065,2170,2170,2170,2170,0
20231124,132500,60638065,2170,2170,2170,2170,0
20231124,132400,60638065,2170,2170,2170,2170,0
20231124,132300,60638065,2170,2170,2170,2170,0
20231124,132200,60638065,2170,2170,2170,2170,0
20231124,132100,60638065,2170,2170,2170,2170,0
20231124,132000,60638065,2170,2170,2170,2170,0
20231124,131900,60638065,2170,2170,2170,2170,0
20231124,131800,60638065,2170,2170,2170,2170,0
20231124,131700,60638065,2170,2170,2170,2170,0
20231124,131600,60638065,2170,2170,2170,2170,0
20231124,131500,60638065,2170,2170,2170,2170,0
20231124,131400,60638065,2170,2170,2170,2170,0
20231124,131300,60638065,2170,2170,2170,2170,0
20231124,131200,60638065,2170,2170,2170,2170,0
20231124,131100,60638065,2170,2170,2170,2170,0
20231124,131000,60638065,2170,2170,2170,2170,0
20231124,130900,60638065,2170,2170,2170,2170,0
20231124,130800,60638065,2170,2125,2170,2125,2000
20231124,130700,56342460,2125,2125,2125,2125,0
20231124,130600,56342460,2125,2125,2125,2125,0
20231124,130500,56342460,2125,2125,2125,2125,0
20231124,130400,56342460,2125,2125,2125,2125,0
20231124,130300,56342460,2125,2125,2125,2125,0
20231124,130200,56342460,2125,2125,2125,2125,0
20231124,130100,56342460,2125,2125,2125,2125,0
20231124,130000,56342460,2125,2125,2125,2125,0
20231124,125900,56342460,2125,2125,2125,2125,0
20231124,125800,56342460,2125,2125,2125,2125,0
20231124,125700,56342460,2125,2125,2125,2125,13
20231124,125600,56314835,2135,2135,2135,2135,0
20231124,125500,56314835,2135,2135,2135,2135,0
20231124,125400,56314835,2135,2135,2135,2135,0
20231124,125300,56314835,2135,2135,2135,2135,0
20231124,125200,56314835,2135,2135,2135,2135,0
20231124,125100,56314835,2135,2135,2135,2135,0
20231124,125000,56314835,2135,2135,2135,2135,0
20231124,124900,56314835,2135,2135,2135,2135,0
20231124,124800,56314835,2135,2135,2135,2135,0
20231124,124700,56314835,2135,2135,2135,2135,0
20231124,124600,56314835,2135,2135,2135,2135,0
20231124,124500,56314835,2135,2135,2135,2135,0
20231124,124400,56314835,2135,2135,2135,2135,0
20231124,124300,56314835,2135,2135,2135,2135,0
20231124,124200,56314835,2135,2135,2135,2135,0
20231124,124100,56314835,2135,2135,2135,2135,0
20231124,124000,56314835,2135,2135,2135,2135,0
20231124,123900,56314835,2135,2135,2135,2135,0
20231124,123800,56314835,2135,2135,2135,2135,0
20231124,123700,56314835,2135,2135,2135,2135,0
20231124,123600,56314835,2135,2135,2135,2135,0
20231124,123500,56314835,2135,2135,2135,2135,0
20231124,123400,56314835,2135,2135,2135,2135,0
20231124,123300,56314835,2135,2135,2135,2135,0
20231124,123200,56314835,2135,2135,2135,2135,0
20231124,123100,56314835,2135,2135,2135,2135,0
20231124,123000,56314835,2135,2135,2135,2135,0
20231124,122900,56314835,2135,2135,2135,2135,2
20231124,122800,56310565,2145,2145,2145,2145,0
20231124,122700,56310565,2145,2145,2145,2145,0
20231124,122600,56310565,2145,2145,2145,2145,0
20231124,122500,56310565,2145,2145,2145,2145,0
20231124,122400,56310565,2145,2145,2145,2145,0
20231124,122300,56310565,2145,2145,2145,2145,0
20231124,122200,56310565,2145,2145,2145,2145,0
20231124,122100,56310565,2145,2145,2145,2145,0
20231124,122000,56310565,2145,2145,2145,2145,0
20231124,121900,56310565,2145,2145,2145,2145,0
20231124,121800,56310565,2145,2145,2145,2145,0
20231124,121700,56310565,2145,2145,2145,2145,0
20231124,121600,56310565,2145,2145,2145,2145,0
20231124,121500,56310565,2145,2145,2145,2145,0
20231124,121400,56310565,2145,2145,2145,2145,0
20231124,121300,56310565,2145,2145,2145,2145,0
20231124,121200,56310565,2145,2145,2145,2145,0
20231124,121100,56310565,2145,2145,2145,2145,0
20231124,121000,56310565,2145,2145,2145,2145,0
20231124,120900,56310565,2145,2145,2145,2145,0
20231124,120800,56310565,2145,2145,2145,2145,0
20231124,120700,56310565,2145,2145,2145,2145,0
20231124,120600,56310565,2145,2145,2145,2145,0
20231124,120500,56310565,2145,2145,2145,2145,0
20231124,120400,56310565,2145,2145,2145,2145,0
20231124,120300,56310565,2145,2145,2145,2145,0
20231124,120200,56310565,2145,2145,2145,2145,0
20231124,120100,56310565,2145,2145,2145,2145,0
20231124,120000,56310565,2145,2145,2145,2145,0
20231124,115900,56310565,2145,2145,2145,2145,0
20231124,115800,56310565,2145,2145,2145,2145,0
20231124,115700,56310565,2145,2145,2145,2145,0
20231124,115600,56310565,2145,2145,2145,2145,0
20231124,115500,56310565,2145,2145,2145,2145,0
20231124,115400,56310565,2145,2145,2145,2145,0
20231124,115300,56310565,2145,2145,2145,2145,0
20231124,115200,56310565,2145,2145,2145,2145,0
20231124,115100,56310565,2145,2145,2145,2145,0
20231124,115000,56310565,2145,2145,2145,2145,0
20231124,114900,56310565,2145,2145,2145,2145,0
20231124,114800,56310565,2145,2145,2145,2145,0
20231124,114700,56310565,2145,2145,2145,2145,0
20231124,114600,56310565,2145,2145,2145,2145,0
20231124,114500,56310565,2145,2145,2145,2145,0
20231124,114400,56310565,2145,2145,2145,2145,0
20231124,114300,56310565,2145,2145,2145,2145,0
20231124,114200,56310565,2145,2145,2145,2145,0
20231124,114100,56310565,2145,2145,2145,2145,0
20231124,114000,56310565,2145,2145,2145,2145,0
20231124,113900,56310565,2145,2145,2145,2145,0
20231124,113800,56310565,2145,2145,2145,2145,0
20231124,113700,56310565,2145,2145,2145,2145,0
20231124,113600,56310565,2145,2145,2145,2145,0
20231124,113500,56310565,2145,2145,2145,2145,0
20231124,113400,56310565,2145,2145,2145,2145,0
20231124,113300,56310565,2145,2145,2145,2145,0
20231124,113200,56310565,2145,2145,2145,2145,0
20231124,113100,56310565,2145,2145,2145,2145,0
20231124,113000,56310565,2145,2145,2145,2145,0
20231124,112900,56310565,2145,2145,2145,2145,0
20231124,112800,56310565,2145,2145,2145,2145,0
20231124,112700,56310565,2145,2145,2145,2145,0
20231124,112600,56310565,2145,2145,2145,2145,0
20231124,112500,56310565,2145,2145,2145,2145,0
20231124,112400,56310565,2145,2145,2145,2145,0
20231124,112300,56310565,2145,2145,2145,2145,0
20231124,112200,56310565,2145,2145,2145,2145,0
20231124,112100,56310565,2145,2145,2145,2145,0
20231124,112000,56310565,2145,2145,2145,2145,1
20231124,111900,56308420,2125,2125,2125,2125,0
20231124,111800,56308420,2125,2125,2125,2125,0
20231124,111700,56308420,2125,2125,2125,2125,0
20231124,111600,56308420,2125,2125,2125,2125,0
20231124,111500,56308420,2125,2125,2125,2125,0
20231124,111400,56308420,2125,2125,2125,2125,0
20231124,111300,56308420,2125,2125,2125,2125,7
20231124,111200,56293545,2145,2125,2145,2125,1510
20231124,111100,53076310,2125,2125,2125,2125,0
20231124,111000,53076310,2125,2120,2125,2120,10000
20231124,110900,31864260,2120,2115,2120,2115,15007
20231124,110800,50415,2115,2115,2115,2115,0
20231124,110700,50415,2115,2115,2115,2115,0
20231124,110600,50415,2115,2115,2115,2115,0
20231124,110500,50415,2115,2115,2115,2115,0
20231124,110400,50415,2115,2115,2115,2115,0
20231124,110300,50415,2115,2115,2115,2115,0
20231124,110200,50415,2115,2115,2115,2115,0
20231124,110100,50415,2115,2115,2115,2115,0
20231124,110000,50415,2115,2115,2115,2115,0
20231124,105900,50415,2115,2115,2115,2115,0
20231124,105800,50415,2115,2115,2115,2115,0
20231124,105700,50415,2115,2115,2115,2115,0
20231124,105600,50415,2115,2115,2115,2115,0
20231124,105500,50415,2115,2115,2115,2115,0
20231124,105400,50415,2115,2115,2115,2115,0
20231124,105300,50415,2115,2115,2115,2115,0
20231124,105200,50415,2115,2115,2115,2115,0
20231124,105100,50415,2115,2115,2115,2115,0
20231124,105000,50415,2115,2115,2115,2115,0
20231124,104900,50415,2115,2115,2115,2115,0
20231124,104800,50415,2115,2115,2115,2115,0
20231124,104700,50415,2115,2115,2115,2115,0
20231124,104600,50415,2115,2115,2115,2115,1
20231124,104500,48300,2100,2100,2100,2100,0
20231124,104400,48300,2100,2100,2100,2100,11
20231124,104300,25200,2100,2100,2100,2100,0
20231124,104200,25200,2100,2100,2100,2100,0
20231124,104100,25200,2100,2100,2100,2100,0
20231124,104000,25200,2100,2100,2100,2100,0
20231124,103900,25200,2100,2100,2100,2100,0
20231124,103800,25200,2100,2100,2100,2100,0
20231124,103700,25200,2100,2100,2100,2100,0
20231124,103600,25200,2100,2100,2100,2100,0
20231124,103500,25200,2100,2100,2100,2100,0
20231124,103400,25200,2100,2100,2100,2100,12
20231124,103300,0,2125,2125,2125,2125,0
20231124,103200,0,2125,2125,2125,2125,0
20231124,103100,0,2125,2125,2125,2125,0
20231124,103000,0,2125,2125,2125,2125,0
20231124,102900,0,2125,2125,2125,2125,0
20231124,102800,0,2125,2125,2125,2125,0
20231124,102700,0,2125,2125,2125,2125,0
20231124,102600,0,2125,2125,2125,2125,0
20231124,102500,0,2125,2125,2125,2125,0
20231124,102400,0,2125,2125,2125,2125,0
20231124,102300,0,2125,2125,2125,2125,0
20231124,102200,0,2125,2125,2125,2125,0
20231124,102100,0,2125,2125,2125,2125,0
20231124,102000,0,2125,2125,2125,2125,0
20231124,101900,0,2125,2125,2125,2125,0
20231124,101800,0,2125,2125,2125,2125,0
20231124,101700,0,2125,2125,2125,2125,0
20231124,101600,0,2125,2125,2125,2125,0
20231124,101500,0,2125,2125,2125,2125,0
20231124,101400,0,2125,2125,2125,2125,0
20231124,101300,0,2125,2125,2125,2125,0
20231124,101200,0,2125,2125,2125,2125,0
20231124,101100,0,2125,2125,2125,2125,0
20231124,101000,0,2125,2125,2125,2125,0
20231124,100900,0,2125,2125,2125,2125,0
20231124,100800,0,2125,2125,2125,2125,0
20231124,100700,0,2125,2125,2125,2125,0
20231124,100600,0,2125,2125,2125,2125,0
20231124,100500,0,2125,2125,2125,2125,0
20231124,100400,0,2125,2125,2125,2125,0
20231124,100300,0,2125,2125,2125,2125,0
20231124,100200,0,2125,2125,2125,2125,0
20231124,100100,0,2125,2125,2125,2125,0
20231124,100000,0,2125,2125,2125,2125,0
20231124,095900,0,2125,2125,2125,2125,0
20231124,095800,0,2125,2125,2125,2125,0
20231124,095700,0,2125,2125,2125,2125,0
20231124,095600,0,2125,2125,2125,2125,0
20231124,095500,0,2125,2125,2125,2125,0
20231124,095400,0,2125,2125,2125,2125,0
20231124,095300,0,2125,2125,2125,2125,0
20231124,095200,0,2125,2125,2125,2125,0
20231124,095100,0,2125,2125,2125,2125,0
20231124,095000,0,2125,2125,2125,2125,0
20231124,094900,0,2125,2125,2125,2125,0
20231124,094800,0,2125,2125,2125,2125,0
20231124,094700,0,2125,2125,2125,2125,0
20231124,094600,0,2125,2125,2125,2125,0
20231124,094500,0,2125,2125,2125,2125,0
20231124,094400,0,2125,2125,2125,2125,0
20231124,094300,0,2125,2125,2125,2125,0
20231124,094200,0,2125,2125,2125,2125,0
20231124,094100,0,2125,2125,2125,2125,0
20231124,094000,0,2125,2125,2125,2125,0
20231124,093900,0,2125,2125,2125,2125,0
20231124,093800,0,2125,2125,2125,2125,0
20231124,093700,0,2125,2125,2125,2125,0
20231124,093600,0,2125,2125,2125,2125,0
20231124,093500,0,2125,2125,2125,2125,0
20231124,093400,0,2125,2125,2125,2125,0
20231124,093300,0,2125,2125,2125,2125,0
20231124,093200,0,2125,2125,2125,2125,0
20231124,093100,0,2125,2125,2125,2125,0
20231124,093000,0,2125,2125,2125,2125,0
20231124,092900,0,2125,2125,2125,2125,0
20231124,092800,0,2125,2125,2125,2125,0
20231124,092700,0,2125,2125,2125,2125,0
20231124,092600,0,2125,2125,2125,2125,0
20231124,092500,0,2125,2125,2125,2125,0
20231124,092400,0,2125,2125,2125,2125,0
20231124,092300,0,2125,2125,2125,2125,0
20231124,092200,0,2125,2125,2125,2125,0
20231124,092100,0,2125,2125,2125,2125,0
20231124,092000,0,2125,2125,2125,2125,0
20231124,091900,0,2125,2125,2125,2125,0
20231124,091800,0,2125,2125,2125,2125,0
20231124,091700,0,2125,2125,2125,2125,0
20231124,091600,0,2125,2125,2125,2125,0
20231124,091500,0,2125,2125,2125,2125,0
20231124,091400,0,2125,2125,2125,2125,0
20231124,091300,0,2125,2125,2125,2125,0
20231124,091200,0,2125,2125,2125,2125,0
20231124,091100,0,2125,2125,2125,2125,0
20231124,091000,0,2125,2125,2125,2125,0
20231124,090900,0,2125,2125,2125,2125,0
20231124,090800,0,2125,2125,2125,2125,0
20231124,090700,0,2125,2125,2125,2125,0
20231124,090600,0,2125,2125,2125,2125,0
20231124,090500,0,2125,2125,2125,2125,0
20231124,090400,0,2125,2125,2125,2125,0
20231124,090300,0,2125,2125,2125,2125,0
20231124,090200,0,2125,2125,2125,2125,0
20231124,090100,0,2125,2125,2125,2125,0
20231124,090000,0,2125,2125,2125,2125,0