KissMeData/430460/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,211000,44480540,2040,2040,2040,2040,17
20231123,210900,44480540,2040,2040,2040,2040,0
20231123,210800,44480540,2040,2040,2040,2040,0
20231123,210700,44480540,2040,2040,2040,2040,0
20231123,210600,44480540,2040,2040,2040,2040,0
20231123,210500,44480540,2040,2040,2040,2040,0
20231123,210400,44480540,2040,2040,2040,2040,0
20231123,210300,44480540,2040,2040,2040,2040,0
20231123,210200,44480540,2040,2040,2040,2040,0
20231123,210100,44480540,2040,2040,2040,2040,0
20231123,210000,44480540,2040,2040,2040,2040,0
20231123,205900,44480540,2040,2040,2040,2040,0
20231123,205800,44480540,2040,2040,2040,2040,0
20231123,205700,44480540,2040,2040,2040,2040,0
20231123,205600,44480540,2040,2040,2040,2040,0
20231123,205500,44480540,2040,2040,2040,2040,0
20231123,205400,44480540,2040,2040,2040,2040,0
20231123,205300,44480540,2040,2040,2040,2040,0
20231123,205200,44480540,2040,2040,2040,2040,0
20231123,205100,44480540,2040,2040,2040,2040,0
20231123,205000,44480540,2040,2040,2040,2040,0
20231123,204900,44480540,2040,2040,2040,2040,0
20231123,204800,44480540,2040,2040,2040,2040,0
20231123,204700,44480540,2040,2040,2040,2040,0
20231123,204600,44480540,2040,2040,2040,2040,0
20231123,204500,44480540,2040,2040,2040,2040,0
20231123,204400,44480540,2040,2040,2040,2040,0
20231123,204300,44480540,2040,2040,2040,2040,0
20231123,204200,44480540,2040,2040,2040,2040,0
20231123,204100,44480540,2040,2040,2040,2040,0
20231123,204000,44480540,2040,2040,2040,2040,17
20231123,203900,44480540,2040,2040,2040,2040,0
20231123,203800,44480540,2040,2040,2040,2040,0
20231123,203700,44480540,2040,2040,2040,2040,0
20231123,203600,44480540,2040,2040,2040,2040,0
20231123,203500,44480540,2040,2040,2040,2040,0
20231123,203400,44480540,2040,2040,2040,2040,0
20231123,203300,44480540,2040,2040,2040,2040,0
20231123,203200,44480540,2040,2040,2040,2040,0
20231123,203100,44480540,2040,2040,2040,2040,0
20231123,203000,44480540,2040,2040,2040,2040,0
20231123,202900,44480540,2040,2040,2040,2040,0
20231123,202800,44480540,2040,2040,2040,2040,0
20231123,202700,44480540,2040,2040,2040,2040,0
20231123,202600,44480540,2040,2040,2040,2040,0
20231123,202500,44480540,2040,2040,2040,2040,0
20231123,202400,44480540,2040,2040,2040,2040,0
20231123,202300,44480540,2040,2040,2040,2040,0
20231123,202200,44480540,2040,2040,2040,2040,0
20231123,202100,44480540,2040,2040,2040,2040,0
20231123,202000,44480540,2040,2040,2040,2040,0
20231123,201900,44480540,2040,2040,2040,2040,0
20231123,201800,44480540,2040,2040,2040,2040,0
20231123,201700,44480540,2040,2040,2040,2040,0
20231123,201600,44480540,2040,2040,2040,2040,0
20231123,201500,44480540,2040,2040,2040,2040,0
20231123,201400,44480540,2040,2040,2040,2040,0
20231123,201300,44480540,2040,2040,2040,2040,0
20231123,201200,44480540,2040,2040,2040,2040,0
20231123,201100,44480540,2040,2040,2040,2040,0
20231123,201000,44480540,2040,2040,2040,2040,17
20231123,200900,44480540,2040,2040,2040,2040,0
20231123,200800,44480540,2040,2040,2040,2040,0
20231123,200700,44480540,2040,2040,2040,2040,0
20231123,200600,44480540,2040,2040,2040,2040,0
20231123,200500,44480540,2040,2040,2040,2040,0
20231123,200400,44480540,2040,2040,2040,2040,0
20231123,200300,44480540,2040,2040,2040,2040,0
20231123,200200,44480540,2040,2040,2040,2040,0
20231123,200100,44480540,2040,2040,2040,2040,0
20231123,200000,44480540,2040,2040,2040,2040,0
20231123,195900,44480540,2040,2040,2040,2040,0
20231123,195800,44480540,2040,2040,2040,2040,0
20231123,195700,44480540,2040,2040,2040,2040,0
20231123,195600,44480540,2040,2040,2040,2040,0
20231123,195500,44480540,2040,2040,2040,2040,0
20231123,195400,44480540,2040,2040,2040,2040,0
20231123,195300,44480540,2040,2040,2040,2040,0
20231123,195200,44480540,2040,2040,2040,2040,0
20231123,195100,44480540,2040,2040,2040,2040,0
20231123,195000,44480540,2040,2040,2040,2040,0
20231123,194900,44480540,2040,2040,2040,2040,0
20231123,194800,44480540,2040,2040,2040,2040,0
20231123,194700,44480540,2040,2040,2040,2040,0
20231123,194600,44480540,2040,2040,2040,2040,0
20231123,194500,44480540,2040,2040,2040,2040,0
20231123,194400,44480540,2040,2040,2040,2040,0
20231123,194300,44480540,2040,2040,2040,2040,0
20231123,194200,44480540,2040,2040,2040,2040,0
20231123,194100,44480540,2040,2040,2040,2040,0
20231123,194000,44480540,2040,2040,2040,2040,17
20231123,193900,44480540,2040,2040,2040,2040,0
20231123,193800,44480540,2040,2040,2040,2040,0
20231123,193700,44480540,2040,2040,2040,2040,0
20231123,193600,44480540,2040,2040,2040,2040,0
20231123,193500,44480540,2040,2040,2040,2040,0
20231123,193400,44480540,2040,2040,2040,2040,0
20231123,193300,44480540,2040,2040,2040,2040,0
20231123,193200,44480540,2040,2040,2040,2040,0
20231123,193100,44480540,2040,2040,2040,2040,0
20231123,193000,44480540,2040,2040,2040,2040,0
20231123,192900,44480540,2040,2040,2040,2040,0
20231123,192800,44480540,2040,2040,2040,2040,0
20231123,192700,44480540,2040,2040,2040,2040,0
20231123,192600,44480540,2040,2040,2040,2040,0
20231123,192500,44480540,2040,2040,2040,2040,0
20231123,192400,44480540,2040,2040,2040,2040,0
20231123,192300,44480540,2040,2040,2040,2040,0
20231123,192200,44480540,2040,2040,2040,2040,0
20231123,192100,44480540,2040,2040,2040,2040,0
20231123,192000,44480540,2040,2040,2040,2040,0
20231123,191900,44480540,2040,2040,2040,2040,0
20231123,191800,44480540,2040,2040,2040,2040,0
20231123,191700,44480540,2040,2040,2040,2040,0
20231123,191600,44480540,2040,2040,2040,2040,0
20231123,191500,44480540,2040,2040,2040,2040,0
20231123,191400,44480540,2040,2040,2040,2040,0
20231123,191300,44480540,2040,2040,2040,2040,0
20231123,191200,44480540,2040,2040,2040,2040,0
20231123,191100,44480540,2040,2040,2040,2040,0
20231123,191000,44480540,2040,2040,2040,2040,17
20231123,190900,44480540,2040,2040,2040,2040,0
20231123,190800,44480540,2040,2040,2040,2040,0
20231123,190700,44480540,2040,2040,2040,2040,0
20231123,190600,44480540,2040,2040,2040,2040,0
20231123,190500,44480540,2040,2040,2040,2040,0
20231123,190400,44480540,2040,2040,2040,2040,0
20231123,190300,44480540,2040,2040,2040,2040,0
20231123,190200,44480540,2040,2040,2040,2040,0
20231123,190100,44480540,2040,2040,2040,2040,0
20231123,190000,44480540,2040,2040,2040,2040,0
20231123,185900,44480540,2040,2040,2040,2040,0
20231123,185800,44480540,2040,2040,2040,2040,0
20231123,185700,44480540,2040,2040,2040,2040,0
20231123,185600,44480540,2040,2040,2040,2040,0
20231123,185500,44480540,2040,2040,2040,2040,0
20231123,185400,44480540,2040,2040,2040,2040,0
20231123,185300,44480540,2040,2040,2040,2040,0
20231123,185200,44480540,2040,2040,2040,2040,0
20231123,185100,44480540,2040,2040,2040,2040,0
20231123,185000,44480540,2040,2040,2040,2040,0
20231123,184900,44480540,2040,2040,2040,2040,0
20231123,184800,44480540,2040,2040,2040,2040,0
20231123,184700,44480540,2040,2040,2040,2040,0
20231123,184600,44480540,2040,2040,2040,2040,0
20231123,184500,44480540,2040,2040,2040,2040,0
20231123,184400,44480540,2040,2040,2040,2040,0
20231123,184300,44480540,2040,2040,2040,2040,0
20231123,184200,44480540,2040,2040,2040,2040,0
20231123,184100,44480540,2040,2040,2040,2040,0
20231123,184000,44480540,2040,2040,2040,2040,17
20231123,183900,44480540,2040,2040,2040,2040,0
20231123,183800,44480540,2040,2040,2040,2040,0
20231123,183700,44480540,2040,2040,2040,2040,0
20231123,183600,44480540,2040,2040,2040,2040,0
20231123,183500,44480540,2040,2040,2040,2040,0
20231123,183400,44480540,2040,2040,2040,2040,0
20231123,183300,44480540,2040,2040,2040,2040,0
20231123,183200,44480540,2040,2040,2040,2040,0
20231123,183100,44480540,2040,2040,2040,2040,0
20231123,183000,44480540,2040,2040,2040,2040,0
20231123,182900,44480540,2040,2040,2040,2040,0
20231123,182800,44480540,2040,2040,2040,2040,0
20231123,182700,44480540,2040,2040,2040,2040,0
20231123,182600,44480540,2040,2040,2040,2040,0
20231123,182500,44480540,2040,2040,2040,2040,0
20231123,182400,44480540,2040,2040,2040,2040,0
20231123,182300,44480540,2040,2040,2040,2040,0
20231123,182200,44480540,2040,2040,2040,2040,0
20231123,182100,44480540,2040,2040,2040,2040,0
20231123,182000,44480540,2040,2040,2040,2040,0
20231123,181900,44480540,2040,2040,2040,2040,0
20231123,181800,44480540,2040,2040,2040,2040,0
20231123,181700,44480540,2040,2040,2040,2040,0
20231123,181600,44480540,2040,2040,2040,2040,0
20231123,181500,44480540,2040,2040,2040,2040,0
20231123,181400,44480540,2040,2040,2040,2040,0
20231123,181300,44480540,2040,2040,2040,2040,0
20231123,181200,44480540,2040,2040,2040,2040,0
20231123,181100,44480540,2040,2040,2040,2040,0
20231123,181000,44480540,2040,2040,2040,2040,17
20231123,180900,44480540,2040,2040,2040,2040,0
20231123,180800,44480540,2040,2040,2040,2040,0
20231123,180700,44480540,2040,2040,2040,2040,0
20231123,180600,44480540,2040,2040,2040,2040,0
20231123,180500,44480540,2040,2040,2040,2040,0
20231123,180400,44480540,2040,2040,2040,2040,0
20231123,180300,44480540,2040,2040,2040,2040,0
20231123,180200,44480540,2040,2040,2040,2040,0
20231123,180100,44480540,2040,2040,2040,2040,0
20231123,180000,44480540,2040,2040,2040,2040,0
20231123,175900,44480540,2040,2040,2040,2040,0
20231123,175800,44480540,2040,2040,2040,2040,0
20231123,175700,44480540,2040,2040,2040,2040,0
20231123,175600,44480540,2040,2040,2040,2040,0
20231123,175500,44480540,2040,2040,2040,2040,0
20231123,175400,44480540,2040,2040,2040,2040,0
20231123,175300,44480540,2040,2040,2040,2040,0
20231123,175200,44480540,2040,2040,2040,2040,0
20231123,175100,44480540,2040,2040,2040,2040,0
20231123,175000,44480540,2040,2040,2040,2040,0
20231123,174900,44480540,2040,2040,2040,2040,0
20231123,174800,44480540,2040,2040,2040,2040,0
20231123,174700,44480540,2040,2040,2040,2040,0
20231123,174600,44480540,2040,2040,2040,2040,0
20231123,174500,44480540,2040,2040,2040,2040,0
20231123,174400,44480540,2040,2040,2040,2040,0
20231123,174300,44480540,2040,2040,2040,2040,0
20231123,174200,44480540,2040,2040,2040,2040,0
20231123,174100,44480540,2040,2040,2040,2040,0
20231123,174000,44480540,2040,2040,2040,2040,17
20231123,173900,44480540,2040,2040,2040,2040,0
20231123,173800,44480540,2040,2040,2040,2040,0
20231123,173700,44480540,2040,2040,2040,2040,0
20231123,173600,44480540,2040,2040,2040,2040,0
20231123,173500,44480540,2040,2040,2040,2040,0
20231123,173400,44480540,2040,2040,2040,2040,0
20231123,173300,44480540,2040,2040,2040,2040,0
20231123,173200,44480540,2040,2040,2040,2040,0
20231123,173100,44480540,2040,2040,2040,2040,0
20231123,173000,44480540,2040,2040,2040,2040,0
20231123,172900,44480540,2040,2040,2040,2040,0
20231123,172800,44480540,2040,2040,2040,2040,0
20231123,172700,44480540,2040,2040,2040,2040,0
20231123,172600,44480540,2040,2040,2040,2040,0
20231123,172500,44480540,2040,2040,2040,2040,0
20231123,172400,44480540,2040,2040,2040,2040,0
20231123,172300,44480540,2040,2040,2040,2040,0
20231123,172200,44480540,2040,2040,2040,2040,0
20231123,172100,44480540,2040,2040,2040,2040,0
20231123,172000,44480540,2040,2040,2040,2040,0
20231123,171900,44480540,2040,2040,2040,2040,0
20231123,171800,44480540,2040,2040,2040,2040,0
20231123,171700,44480540,2040,2040,2040,2040,0
20231123,171600,44480540,2040,2040,2040,2040,0
20231123,171500,44480540,2040,2040,2040,2040,0
20231123,171400,44480540,2040,2040,2040,2040,0
20231123,171300,44480540,2040,2040,2040,2040,0
20231123,171200,44480540,2040,2040,2040,2040,0
20231123,171100,44480540,2040,2040,2040,2040,0
20231123,171000,44480540,2040,2040,2040,2040,17
20231123,170900,44480540,2040,2040,2040,2040,0
20231123,170800,44480540,2040,2040,2040,2040,0
20231123,170700,44480540,2040,2040,2040,2040,0
20231123,170600,44480540,2040,2040,2040,2040,0
20231123,170500,44480540,2040,2040,2040,2040,0
20231123,170400,44480540,2040,2040,2040,2040,0
20231123,170300,44480540,2040,2040,2040,2040,0
20231123,170200,44480540,2040,2040,2040,2040,0
20231123,170100,44480540,2040,2040,2040,2040,0
20231123,170000,44480540,2040,2040,2040,2040,0
20231123,165900,44480540,2040,2040,2040,2040,0
20231123,165800,44480540,2040,2040,2040,2040,0
20231123,165700,44480540,2040,2040,2040,2040,0
20231123,165600,44480540,2040,2040,2040,2040,0
20231123,165500,44480540,2040,2040,2040,2040,0
20231123,165400,44480540,2040,2040,2040,2040,0
20231123,165300,44480540,2040,2040,2040,2040,0
20231123,165200,44480540,2040,2040,2040,2040,0
20231123,165100,44480540,2040,2040,2040,2040,0
20231123,165000,44480540,2040,2040,2040,2040,0
20231123,164900,44480540,2040,2040,2040,2040,0
20231123,164800,44480540,2040,2040,2040,2040,0
20231123,164700,44480540,2040,2040,2040,2040,0
20231123,164600,44480540,2040,2040,2040,2040,0
20231123,164500,44480540,2040,2040,2040,2040,0
20231123,164400,44480540,2040,2040,2040,2040,0
20231123,164300,44480540,2040,2040,2040,2040,0
20231123,164200,44480540,2040,2040,2040,2040,0
20231123,164100,44480540,2040,2040,2040,2040,0
20231123,164000,44480540,2040,2040,2040,2040,17
20231123,163900,44480540,2040,2040,2040,2040,0
20231123,163800,44480540,2040,2040,2040,2040,0
20231123,163700,44480540,2040,2040,2040,2040,0
20231123,163600,44480540,2040,2040,2040,2040,0
20231123,163500,44480540,2040,2040,2040,2040,0
20231123,163400,44480540,2040,2040,2040,2040,0
20231123,163300,44480540,2040,2040,2040,2040,0
20231123,163200,44480540,2040,2040,2040,2040,0
20231123,163100,44480540,2040,2040,2040,2040,0
20231123,163000,44480540,2040,2040,2040,2040,0
20231123,162900,44480540,2040,2040,2040,2040,0
20231123,162800,44480540,2040,2040,2040,2040,0
20231123,162700,44480540,2040,2040,2040,2040,0
20231123,162600,44480540,2040,2040,2040,2040,0
20231123,162500,44480540,2040,2040,2040,2040,0
20231123,162400,44480540,2040,2040,2040,2040,0
20231123,162300,44480540,2040,2040,2040,2040,0
20231123,162200,44480540,2040,2040,2040,2040,0
20231123,162100,44480540,2040,2040,2040,2040,0
20231123,162000,44480540,2040,2040,2040,2040,0
20231123,161900,44480540,2040,2040,2040,2040,0
20231123,161800,44480540,2040,2040,2040,2040,0
20231123,161700,44480540,2040,2040,2040,2040,0
20231123,161600,44480540,2040,2040,2040,2040,0
20231123,161500,44480540,2040,2040,2040,2040,0
20231123,161400,44480540,2040,2040,2040,2040,0
20231123,161300,44480540,2040,2040,2040,2040,0
20231123,161200,44480540,2040,2040,2040,2040,0
20231123,161100,44480540,2040,2040,2040,2040,0
20231123,161000,44480540,2040,2040,2040,2040,17
20231123,160900,44480540,2040,2040,2040,2040,0
20231123,160800,44480540,2040,2040,2040,2040,0
20231123,160700,44480540,2040,2040,2040,2040,0
20231123,160600,44480540,2040,2040,2040,2040,0
20231123,160500,44480540,2040,2040,2040,2040,0
20231123,160400,44480540,2040,2040,2040,2040,0
20231123,160300,44480540,2040,2040,2040,2040,0
20231123,160200,44480540,2040,2040,2040,2040,0
20231123,160100,44480540,2040,2040,2040,2040,0
20231123,160000,44480540,2040,2040,2040,2040,0
20231123,155900,44480540,2040,2040,2040,2040,0
20231123,155800,44480540,2040,2040,2040,2040,0
20231123,155700,44480540,2040,2040,2040,2040,0
20231123,155600,44480540,2040,2040,2040,2040,0
20231123,155500,44480540,2040,2040,2040,2040,0
20231123,155400,44480540,2040,2040,2040,2040,0
20231123,155300,44480540,2040,2040,2040,2040,0
20231123,155200,44480540,2040,2040,2040,2040,0
20231123,155100,44480540,2040,2040,2040,2040,0
20231123,155000,44480540,2040,2040,2040,2040,0
20231123,154900,44480540,2040,2040,2040,2040,0
20231123,154800,44480540,2040,2040,2040,2040,0
20231123,154700,44480540,2040,2040,2040,2040,0
20231123,154600,44480540,2040,2040,2040,2040,0
20231123,154500,44480540,2040,2040,2040,2040,0
20231123,154400,44480540,2040,2040,2040,2040,0
20231123,154300,44480540,2040,2040,2040,2040,0
20231123,154200,44480540,2040,2040,2040,2040,0
20231123,154100,44480540,2040,2040,2040,2040,0
20231123,154000,44480540,2040,2040,2040,2040,17
20231123,153900,44480540,2040,2040,2040,2040,0
20231123,153800,44480540,2040,2040,2040,2040,0
20231123,153700,44480540,2040,2040,2040,2040,0
20231123,153600,44480540,2040,2040,2040,2040,0
20231123,153500,44480540,2040,2040,2040,2040,0
20231123,153400,44480540,2040,2040,2040,2040,0
20231123,153300,44480540,2040,2040,2040,2040,0
20231123,153200,44480540,2040,2040,2040,2040,0
20231123,153100,44480540,2040,2040,2040,2040,0
20231123,153000,44480540,2040,2040,2040,2040,17
20231123,152900,44445860,2040,2040,2040,2040,0
20231123,152800,44445860,2040,2040,2040,2040,0
20231123,152700,44445860,2040,2040,2040,2040,0
20231123,152600,44445860,2040,2040,2040,2040,0
20231123,152500,44445860,2040,2040,2040,2040,0
20231123,152400,44445860,2040,2040,2040,2040,0
20231123,152300,44445860,2040,2040,2040,2040,0
20231123,152200,44445860,2040,2040,2040,2040,0
20231123,152100,44445860,2040,2040,2040,2040,0
20231123,152000,44445860,2040,2040,2040,2040,0
20231123,151900,44445860,2040,2035,2040,2035,110
20231123,151800,44221980,2035,2035,2035,2035,0
20231123,151700,44221980,2035,2030,2035,2015,16
20231123,151600,44189560,2030,2030,2030,2030,0
20231123,151500,44189560,2030,2030,2030,2030,9
20231123,151400,44171290,2035,2035,2035,2035,1
20231123,151300,44169255,2020,2020,2020,2020,13
20231123,151200,44142995,2020,2020,2020,2020,200
20231123,151100,43738995,2035,2020,2035,2020,13
20231123,151000,43712720,2035,2035,2035,2035,1
20231123,150900,43710685,2020,2020,2020,2020,13
20231123,150800,43684425,2035,2020,2035,2020,11
20231123,150700,43662190,2035,2035,2035,2035,0
20231123,150600,43662190,2035,2020,2035,2020,12
20231123,150500,43637935,2035,2035,2035,2035,1
20231123,150400,43635900,2020,2020,2020,2020,19
20231123,150300,43597520,2025,2025,2025,2025,1
20231123,150200,43595495,2020,2020,2020,2020,10
20231123,150100,43575295,2020,2020,2020,2020,9
20231123,150000,43557115,2025,2025,2025,2025,0
20231123,145900,43557115,2025,2025,2025,2025,1
20231123,145800,43555090,2025,2025,2025,2025,0
20231123,145700,43555090,2025,2025,2025,2025,11
20231123,145600,43532815,2035,2030,2035,2030,2
20231123,145500,43528750,2030,2035,2035,2030,12
20231123,145400,43504385,2020,2020,2020,2020,13
20231123,145300,43478125,2020,2020,2020,2020,0
20231123,145200,43478125,2020,2020,2020,2020,10
20231123,145100,43457925,2020,2020,2020,2020,0
20231123,145000,43457925,2020,2020,2020,2020,8
20231123,144900,43441765,2020,2020,2020,2020,0
20231123,144800,43441765,2020,2035,2035,2020,15
20231123,144700,43411390,2020,2020,2020,2020,9
20231123,144600,43393210,2035,2035,2035,2035,0
20231123,144500,43393210,2035,2020,2035,2020,14
20231123,144400,43364855,2020,2020,2020,2020,0
20231123,144300,43364855,2020,2020,2020,2020,9
20231123,144200,43346675,2020,2020,2020,2020,0
20231123,144100,43346675,2020,2035,2035,2020,13
20231123,144000,43320340,2020,2020,2020,2020,10
20231123,143900,43300140,2035,2035,2035,2035,1
20231123,143800,43298105,2020,2020,2020,2020,11
20231123,143700,43275885,2020,2020,2020,2020,0
20231123,143600,43275885,2020,2020,2020,2020,9
20231123,143500,43257705,2020,2020,2020,2020,0
20231123,143400,43257705,2020,2020,2020,2020,10
20231123,143300,43237505,2020,2020,2020,2020,11
20231123,143200,43215285,2035,2035,2035,2035,0
20231123,143100,43215285,2035,2035,2035,2020,11
20231123,143000,43193035,2020,2020,2020,2020,0
20231123,142900,43193035,2020,2020,2020,2020,10
20231123,142800,43172835,2035,2035,2035,2035,5
20231123,142700,43162660,2020,2020,2020,2020,10
20231123,142600,43142460,2020,2020,2020,2020,11
20231123,142500,43120240,2020,2020,2020,2020,0
20231123,142400,43120240,2020,2020,2020,2020,9
20231123,142300,43102060,2020,2020,2020,2020,0
20231123,142200,43102060,2020,2020,2020,2020,9
20231123,142100,43083880,2020,2020,2020,2020,0
20231123,142000,43083880,2020,2035,2035,2020,12
20231123,141900,43059625,2015,2015,2015,2015,8
20231123,141800,43043505,2015,2015,2015,2015,0
20231123,141700,43043505,2015,2015,2015,2015,10
20231123,141600,43023355,2015,2015,2015,2015,0
20231123,141500,43023355,2015,2015,2015,2015,9
20231123,141400,43005220,2015,2015,2015,2015,0
20231123,141300,43005220,2015,2015,2015,2015,11
20231123,141200,42983055,2015,2015,2015,2015,12
20231123,141100,42958875,2035,2035,2035,2035,0
20231123,141000,42958875,2035,2015,2035,2015,14
20231123,140900,42930565,2035,2035,2035,2035,1
20231123,140800,42928530,2015,2015,2015,2015,11
20231123,140700,42906365,2015,2015,2015,2015,0
20231123,140600,42906365,2015,2015,2015,2015,10
20231123,140500,42886215,2015,2015,2015,2015,10
20231123,140400,42866065,2015,2015,2015,2015,0
20231123,140300,42866065,2015,2015,2015,2015,9
20231123,140200,42847930,2015,2015,2015,2015,0
20231123,140100,42847930,2015,2015,2015,2015,9
20231123,140000,42829795,2015,2015,2015,2015,1
20231123,135900,42827780,2015,2015,2015,2015,9
20231123,135800,42809645,2015,2015,2015,2015,8
20231123,135700,42793525,2015,2015,2015,2015,0
20231123,135600,42793525,2015,2015,2015,2015,8
20231123,135500,42777405,2015,2015,2015,2015,0
20231123,135400,42777405,2015,2015,2015,2015,12
20231123,135300,42753225,2035,2035,2035,2035,5
20231123,135200,42743050,2015,2015,2015,2015,10
20231123,135100,42722900,2035,2020,2035,2020,10
20231123,135000,42702655,2015,2015,2015,2015,10
20231123,134900,42682505,2020,2020,2020,2020,4
20231123,134800,42674425,2035,2035,2035,2035,1
20231123,134700,42672390,2020,2035,2035,2020,12
20231123,134600,42648135,2015,2015,2015,2015,0
20231123,134500,42648135,2015,2015,2015,2015,10
20231123,134400,42627985,2015,2015,2015,2015,0
20231123,134300,42627985,2015,2015,2015,2015,11
20231123,134200,42605820,2015,2015,2015,2015,9
20231123,134100,42587685,2015,2015,2015,2015,0
20231123,134000,42587685,2015,2015,2015,2015,11
20231123,133900,42565520,2015,2015,2015,2015,0
20231123,133800,42565520,2015,2015,2015,2015,10
20231123,133700,42545370,2015,2015,2015,2015,0
20231123,133600,42545370,2015,2015,2015,2015,11
20231123,133500,42523205,2015,2015,2015,2015,12
20231123,133400,42499025,2015,2015,2015,2015,0
20231123,133300,42499025,2015,2015,2015,2015,8
20231123,133200,42482905,2015,2015,2015,2015,0
20231123,133100,42482905,2015,2015,2015,2015,8
20231123,133000,42466785,2015,2015,2015,2015,0
20231123,132900,42466785,2015,2015,2015,2015,8
20231123,132800,42450665,2015,2015,2015,2015,8
20231123,132700,42434545,2035,2035,2035,2035,5
20231123,132600,42424370,2015,2015,2015,2015,8
20231123,132500,42408250,2015,2015,2015,2015,0
20231123,132400,42408250,2015,2015,2015,2015,10
20231123,132300,42388100,2015,2015,2015,2015,0
20231123,132200,42388100,2015,2015,2015,2015,10
20231123,132100,42367950,2015,2015,2015,2015,10
20231123,132000,42347800,2015,2015,2015,2015,0
20231123,131900,42347800,2015,2015,2015,2015,11
20231123,131800,42325635,2015,2015,2015,2015,0
20231123,131700,42325635,2015,2015,2015,2015,11
20231123,131600,42303470,2015,2015,2015,2015,0
20231123,131500,42303470,2015,2015,2015,2015,11
20231123,131400,42281305,2015,2015,2015,2015,10
20231123,131300,42261155,2015,2015,2015,2015,0
20231123,131200,42261155,2015,2015,2015,2015,11
20231123,131100,42238990,2015,2015,2015,2015,0
20231123,131000,42238990,2015,2015,2015,2015,9
20231123,130900,42220855,2015,2015,2015,2015,0
20231123,130800,42220855,2015,2015,2015,2015,11
20231123,130700,42198690,2015,2015,2015,2015,11
20231123,130600,42176525,2015,2015,2015,2015,0
20231123,130500,42176525,2015,2015,2015,2015,9
20231123,130400,42158390,2015,2015,2015,2015,0
20231123,130300,42158390,2015,2015,2015,2015,9
20231123,130200,42140255,2015,2015,2015,2015,0
20231123,130100,42140255,2015,2015,2015,2015,9
20231123,130000,42122120,2015,2015,2015,2015,9
20231123,125900,42103985,2015,2015,2015,2015,0
20231123,125800,42103985,2015,2015,2015,2015,9
20231123,125700,42085850,2015,2015,2015,2015,0
20231123,125600,42085850,2015,2015,2015,2015,11
20231123,125500,42063685,2015,2015,2015,2015,0
20231123,125400,42063685,2015,2015,2015,2015,11
20231123,125300,42041520,2015,2015,2015,2015,11
20231123,125200,42019355,2035,2035,2035,2035,0
20231123,125100,42019355,2035,2015,2035,2015,12
20231123,125000,41995075,2015,2015,2015,2015,0
20231123,124900,41995075,2015,2015,2015,2015,12
20231123,124800,41970895,2015,2015,2015,2015,0
20231123,124700,41970895,2015,2015,2015,2015,7
20231123,124600,41956790,2035,2015,2035,2015,1982
20231123,124500,37962960,2015,2015,2015,2015,0
20231123,124400,37962960,2015,2015,2015,2015,9
20231123,124300,37944825,2015,2015,2015,2015,0
20231123,124200,37944825,2015,2015,2015,2015,9
20231123,124100,37926690,2015,2015,2015,2015,0
20231123,124000,37926690,2015,2015,2015,2015,8
20231123,123900,37910570,2035,2035,2035,2035,1
20231123,123800,37908535,2015,2015,2015,2015,11
20231123,123700,37886370,2015,2015,2015,2015,10
20231123,123600,37866220,2015,2015,2015,2015,0
20231123,123500,37866220,2015,2015,2015,2015,11
20231123,123400,37844055,2015,2015,2015,2015,0
20231123,123300,37844055,2015,2015,2015,2015,10
20231123,123200,37823905,2015,2015,2015,2015,0
20231123,123100,37823905,2015,2015,2015,2015,10
20231123,123000,37803755,2015,2015,2015,2015,11
20231123,122900,37781590,2015,2015,2015,2015,0
20231123,122800,37781590,2015,2015,2015,2015,9
20231123,122700,37763455,2015,2015,2015,2015,0
20231123,122600,37763455,2015,2015,2015,2015,10
20231123,122500,37743305,2015,2015,2015,2015,0
20231123,122400,37743305,2015,2015,2015,2015,7
20231123,122300,37729200,2035,2015,2035,2015,8
20231123,122200,37713060,2015,2015,2015,2015,0
20231123,122100,37713060,2015,2015,2015,2015,10
20231123,122000,37692910,2015,2015,2015,2015,0
20231123,121900,37692910,2015,2015,2015,2015,8
20231123,121800,37676790,2015,2015,2015,2015,0
20231123,121700,37676790,2015,2015,2015,2015,9
20231123,121600,37658655,2015,2015,2015,2015,7
20231123,121500,37644550,2015,2015,2015,2015,0
20231123,121400,37644550,2015,2015,2015,2015,9
20231123,121300,37626415,2015,2015,2015,2015,0
20231123,121200,37626415,2015,2015,2015,2015,8
20231123,121100,37610295,2015,2015,2015,2015,0
20231123,121000,37610295,2015,2015,2015,2015,9
20231123,120900,37592160,2015,2015,2015,2015,7
20231123,120800,37578055,2015,2015,2015,2015,0
20231123,120700,37578055,2015,2015,2015,2015,8
20231123,120600,37561935,2015,2015,2015,2015,0
20231123,120500,37561935,2015,2015,2015,2015,9
20231123,120400,37543800,2015,2015,2015,2015,0
20231123,120300,37543800,2015,2015,2015,2015,9
20231123,120200,37525665,2015,2015,2015,2015,10
20231123,120100,37505515,2015,2015,2015,2015,0
20231123,120000,37505515,2015,2015,2015,2015,10
20231123,115900,37485365,2015,2015,2015,2015,0
20231123,115800,37485365,2015,2015,2015,2015,10
20231123,115700,37465215,2035,2035,2035,2035,5
20231123,115600,37455040,2015,2015,2015,2015,9
20231123,115500,37436905,2015,2015,2015,2015,11
20231123,115400,37414740,2035,2035,2035,2035,5
20231123,115300,37404565,2015,2015,2015,2015,9
20231123,115200,37386430,2015,2015,2015,2015,0
20231123,115100,37386430,2015,2015,2015,2015,9
20231123,115000,37368295,2015,2015,2015,2015,0
20231123,114900,37368295,2015,2015,2015,2015,10
20231123,114800,37348145,2015,2015,2015,2015,9
20231123,114700,37330010,2015,2015,2015,2015,0
20231123,114600,37330010,2015,2015,2015,2015,10
20231123,114500,37309860,2015,2015,2015,2015,0
20231123,114400,37309860,2015,2015,2015,2015,8
20231123,114300,37293740,2015,2015,2015,2015,0
20231123,114200,37293740,2015,2015,2015,2015,8
20231123,114100,37277620,2015,2015,2015,2015,7
20231123,114000,37263515,2015,2015,2015,2015,0
20231123,113900,37263515,2015,2015,2015,2015,9
20231123,113800,37245380,2015,2015,2015,2015,0
20231123,113700,37245380,2015,2015,2015,2015,8
20231123,113600,37229260,2015,2015,2015,2015,0
20231123,113500,37229260,2015,2015,2015,2015,9
20231123,113400,37211125,2015,2015,2015,2015,7
20231123,113300,37197020,2015,2015,2015,2015,0
20231123,113200,37197020,2015,2015,2015,2015,10
20231123,113100,37176870,2015,2015,2015,2015,0
20231123,113000,37176870,2015,2015,2015,2015,10
20231123,112900,37156720,2015,2015,2015,2015,0
20231123,112800,37156720,2015,2015,2015,2015,8
20231123,112700,37140600,2015,2015,2015,2015,9
20231123,112600,37122465,2015,2015,2015,2015,0
20231123,112500,37122465,2015,2015,2015,2015,8
20231123,112400,37106345,2015,2015,2015,2015,0
20231123,112300,37106345,2015,2015,2015,2015,9
20231123,112200,37088210,2015,2015,2015,2015,0
20231123,112100,37088210,2015,2015,2015,2015,10
20231123,112000,37068060,2015,2015,2015,2015,0
20231123,111900,37068060,2015,2015,2015,2015,9
20231123,111800,37049925,2015,2015,2015,2015,8
20231123,111700,37033805,2015,2015,2015,2015,0
20231123,111600,37033805,2015,2015,2015,2015,11
20231123,111500,37011640,2015,2015,2015,2015,0
20231123,111400,37011640,2015,2015,2015,2015,9
20231123,111300,36993505,2015,2015,2015,2015,0
20231123,111200,36993505,2015,2015,2015,2015,9
20231123,111100,36975370,2015,2015,2015,2015,11
20231123,111000,36953205,2015,2015,2015,2015,0
20231123,110900,36953205,2015,2015,2015,2015,9
20231123,110800,36935070,2015,2015,2015,2015,0
20231123,110700,36935070,2015,2015,2015,2015,11
20231123,110600,36912905,2015,2015,2015,2015,0
20231123,110500,36912905,2015,2015,2015,2015,11
20231123,110400,36890740,2015,2015,2015,2015,10
20231123,110300,36870590,2015,2015,2015,2015,0
20231123,110200,36870590,2015,2015,2015,2015,8
20231123,110100,36854470,2015,2015,2015,2015,0
20231123,110000,36854470,2015,2015,2015,2015,10
20231123,105900,36834320,2015,2015,2015,2015,0
20231123,105800,36834320,2015,2015,2015,2015,10
20231123,105700,36814170,2015,2015,2015,2015,8
20231123,105600,36798050,2015,2015,2015,2015,0
20231123,105500,36798050,2015,2015,2015,2015,11
20231123,105400,36775885,2015,2015,2015,2015,0
20231123,105300,36775885,2015,2015,2015,2015,8
20231123,105200,36759765,2015,2015,2015,2015,0
20231123,105100,36759765,2015,2015,2015,2015,8
20231123,105000,36743645,2015,2015,2015,2015,11
20231123,104900,36721480,2015,2015,2015,2015,0
20231123,104800,36721480,2015,2015,2015,2015,9
20231123,104700,36703345,2015,2015,2015,2015,0
20231123,104600,36703345,2015,2015,2015,2015,10
20231123,104500,36683195,2015,2015,2015,2015,0
20231123,104400,36683195,2015,2015,2015,2015,10
20231123,104300,36663045,2015,2015,2015,2015,8
20231123,104200,36646925,2015,2015,2015,2015,0
20231123,104100,36646925,2015,2015,2015,2015,10
20231123,104000,36626775,2035,2035,2035,2035,1
20231123,103900,36624740,2015,2015,2015,2015,10
20231123,103800,36604590,2015,2015,2015,2015,0
20231123,103700,36604590,2015,2015,2015,2015,10
20231123,103600,36584440,2015,2015,2015,2015,9
20231123,103500,36566305,2035,2035,2035,2035,5
20231123,103400,36556130,2015,2015,2015,2015,8
20231123,103300,36540010,2015,2015,2015,2015,0
20231123,103200,36540010,2015,2015,2015,2015,9
20231123,103100,36521875,2015,2015,2015,2015,0
20231123,103000,36521875,2015,2015,2015,2015,8
20231123,102900,36505755,2015,2015,2015,2015,8
20231123,102800,36489635,2015,2015,2015,2015,0
20231123,102700,36489635,2015,2015,2015,2015,10
20231123,102600,36469485,2015,2015,2015,2015,0
20231123,102500,36469485,2015,2015,2015,2015,7
20231123,102400,36455380,2015,2015,2015,2015,0
20231123,102300,36455380,2015,2015,2015,2015,10
20231123,102200,36435230,2015,2015,2015,2015,8
20231123,102100,36419110,2015,2015,2015,2015,0
20231123,102000,36419110,2015,2015,2015,2015,9
20231123,101900,36400975,2015,2015,2015,2015,0
20231123,101800,36400975,2015,2015,2015,2015,10
20231123,101700,36380825,2015,2015,2015,2015,0
20231123,101600,36380825,2015,2015,2015,2015,11
20231123,101500,36358660,2035,2015,2035,2015,10
20231123,101400,36338490,2015,2015,2015,2015,0
20231123,101300,36338490,2015,2015,2015,2015,10
20231123,101200,36318340,2015,2015,2015,2015,0
20231123,101100,36318340,2015,2015,2015,2015,10
20231123,101000,36298190,2015,2015,2015,2015,0
20231123,100900,36298190,2015,2015,2015,2015,12
20231123,100800,36274010,2015,2015,2015,2015,10
20231123,100700,36253860,2015,2015,2015,2015,0
20231123,100600,36253860,2015,2015,2015,2015,10
20231123,100500,36233710,2035,2035,2035,2035,0
20231123,100400,36233710,2035,2035,2035,2035,5
20231123,100300,36223535,2040,2035,2040,2035,6
20231123,100200,36211320,2015,2015,2015,2015,8
20231123,100100,36195200,2015,2015,2015,2015,400
20231123,100000,35389200,2015,2015,2015,2015,9
20231123,095900,35371065,2015,2015,2015,2015,10
20231123,095800,35350915,2015,2015,2015,2015,0
20231123,095700,35350915,2015,2015,2015,2015,9
20231123,095600,35332780,2015,2015,2015,2015,0
20231123,095500,35332780,2015,2015,2015,2015,11
20231123,095400,35310615,2015,2015,2015,2015,0
20231123,095300,35310615,2015,2015,2015,2015,8
20231123,095200,35294495,2015,2015,2015,2015,11
20231123,095100,35272330,2015,2015,2015,2015,0
20231123,095000,35272330,2015,2015,2015,2015,8
20231123,094900,35256210,2015,2015,2015,2015,0
20231123,094800,35256210,2015,2015,2015,2015,9
20231123,094700,35238075,2015,2015,2015,2015,0
20231123,094600,35238075,2015,2015,2015,2015,11
20231123,094500,35215910,2015,2015,2015,2015,9
20231123,094400,35197775,2015,2015,2015,2015,0
20231123,094300,35197775,2015,2015,2015,2015,8
20231123,094200,35181655,2020,2020,2020,2020,1
20231123,094100,35179635,2015,2015,2015,2015,8
20231123,094000,35163515,2015,2015,2015,2015,0
20231123,093900,35163515,2015,2015,2015,2015,8
20231123,093800,35147395,2015,2020,2020,2015,25
20231123,093700,35096940,2020,2020,2020,2020,0
20231123,093600,35096940,2020,2015,2020,2015,5027
20231123,093500,24942450,2020,2020,2020,2020,0
20231123,093400,24942450,2020,2030,2030,2020,12275
20231123,093300,87365,2030,2030,2030,2030,0
20231123,093200,87365,2030,2030,2030,2030,10
20231123,093100,67065,2030,2030,2030,2030,8
20231123,093000,50825,2030,2030,2030,2030,0
20231123,092900,50825,2030,2030,2030,2030,10
20231123,092800,30525,2045,2045,2045,2045,5
20231123,092700,20300,2030,2030,2030,2030,10
20231123,092600,0,2035,2035,2035,2035,0
20231123,092500,0,2035,2035,2035,2035,0
20231123,092400,0,2035,2035,2035,2035,0
20231123,092300,0,2035,2035,2035,2035,0
20231123,092200,0,2035,2035,2035,2035,0
20231123,092100,0,2035,2035,2035,2035,0
20231123,092000,0,2035,2035,2035,2035,0
20231123,091900,0,2035,2035,2035,2035,0
20231123,091800,0,2035,2035,2035,2035,0
20231123,091700,0,2035,2035,2035,2035,0
20231123,091600,0,2035,2035,2035,2035,0
20231123,091500,0,2035,2035,2035,2035,0
20231123,091400,0,2035,2035,2035,2035,0
20231123,091300,0,2035,2035,2035,2035,0
20231123,091200,0,2035,2035,2035,2035,0
20231123,091100,0,2035,2035,2035,2035,0
20231123,091000,0,2035,2035,2035,2035,0
20231123,090900,0,2035,2035,2035,2035,0
20231123,090800,0,2035,2035,2035,2035,0
20231123,090700,0,2035,2035,2035,2035,0
20231123,090600,0,2035,2035,2035,2035,0
20231123,090500,0,2035,2035,2035,2035,0
20231123,090400,0,2035,2035,2035,2035,0
20231123,090300,0,2035,2035,2035,2035,0
20231123,090200,0,2035,2035,2035,2035,0
20231123,090100,0,2035,2035,2035,2035,0
20231123,090000,0,2035,2035,2035,2035,0