KissMeData/019010/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185900,26675785,2115,2115,2115,2115,2239
20231122,185800,26675785,2115,2115,2115,2115,0
20231122,185700,26675785,2115,2115,2115,2115,0
20231122,185600,26675785,2115,2115,2115,2115,0
20231122,185500,26675785,2115,2115,2115,2115,0
20231122,185400,26675785,2115,2115,2115,2115,0
20231122,185300,26675785,2115,2115,2115,2115,0
20231122,185200,26675785,2115,2115,2115,2115,0
20231122,185100,26675785,2115,2115,2115,2115,0
20231122,185000,26675785,2115,2115,2115,2115,0
20231122,184900,26675785,2115,2115,2115,2115,0
20231122,184800,26675785,2115,2115,2115,2115,0
20231122,184700,26675785,2115,2115,2115,2115,0
20231122,184600,26675785,2115,2115,2115,2115,0
20231122,184500,26675785,2115,2115,2115,2115,0
20231122,184400,26675785,2115,2115,2115,2115,0
20231122,184300,26675785,2115,2115,2115,2115,0
20231122,184200,26675785,2115,2115,2115,2115,0
20231122,184100,26675785,2115,2115,2115,2115,0
20231122,184000,26675785,2115,2115,2115,2115,0
20231122,183900,26675785,2115,2115,2115,2115,0
20231122,183800,26675785,2115,2115,2115,2115,0
20231122,183700,26675785,2115,2115,2115,2115,0
20231122,183600,26675785,2115,2115,2115,2115,0
20231122,183500,26675785,2115,2115,2115,2115,0
20231122,183400,26675785,2115,2115,2115,2115,0
20231122,183300,26675785,2115,2115,2115,2115,0
20231122,183200,26675785,2115,2115,2115,2115,0
20231122,183100,26675785,2115,2115,2115,2115,0
20231122,183000,26675785,2115,2115,2115,2115,0
20231122,182900,26675785,2115,2115,2115,2115,2239
20231122,182800,26675785,2115,2115,2115,2115,0
20231122,182700,26675785,2115,2115,2115,2115,0
20231122,182600,26675785,2115,2115,2115,2115,0
20231122,182500,26675785,2115,2115,2115,2115,0
20231122,182400,26675785,2115,2115,2115,2115,0
20231122,182300,26675785,2115,2115,2115,2115,0
20231122,182200,26675785,2115,2115,2115,2115,0
20231122,182100,26675785,2115,2115,2115,2115,0
20231122,182000,26675785,2115,2115,2115,2115,0
20231122,181900,26675785,2115,2115,2115,2115,0
20231122,181800,26675785,2115,2115,2115,2115,0
20231122,181700,26675785,2115,2115,2115,2115,0
20231122,181600,26675785,2115,2115,2115,2115,0
20231122,181500,26675785,2115,2115,2115,2115,0
20231122,181400,26675785,2115,2115,2115,2115,0
20231122,181300,26675785,2115,2115,2115,2115,0
20231122,181200,26675785,2115,2115,2115,2115,0
20231122,181100,26675785,2115,2115,2115,2115,0
20231122,181000,26675785,2115,2115,2115,2115,0
20231122,180900,26675785,2115,2115,2115,2115,0
20231122,180800,26675785,2115,2115,2115,2115,0
20231122,180700,26675785,2115,2115,2115,2115,0
20231122,180600,26675785,2115,2115,2115,2115,0
20231122,180500,26675785,2115,2115,2115,2115,0
20231122,180400,26675785,2115,2115,2115,2115,0
20231122,180300,26675785,2115,2115,2115,2115,0
20231122,180200,26675785,2115,2115,2115,2115,0
20231122,180100,26675785,2115,2115,2115,2115,0
20231122,180000,26675785,2115,2115,2115,2115,0
20231122,175900,26675785,2115,2115,2115,2115,2239
20231122,175800,26675785,2115,2115,2115,2115,0
20231122,175700,26675785,2115,2115,2115,2115,0
20231122,175600,26675785,2115,2115,2115,2115,0
20231122,175500,26675785,2115,2115,2115,2115,0
20231122,175400,26675785,2115,2115,2115,2115,0
20231122,175300,26675785,2115,2115,2115,2115,0
20231122,175200,26675785,2115,2115,2115,2115,0
20231122,175100,26675785,2115,2115,2115,2115,0
20231122,175000,26675785,2115,2115,2115,2115,0
20231122,174900,26675785,2115,2115,2115,2115,0
20231122,174800,26675785,2115,2115,2115,2115,0
20231122,174700,26675785,2115,2115,2115,2115,0
20231122,174600,26675785,2115,2115,2115,2115,0
20231122,174500,26675785,2115,2115,2115,2115,0
20231122,174400,26675785,2115,2115,2115,2115,0
20231122,174300,26675785,2115,2115,2115,2115,0
20231122,174200,26675785,2115,2115,2115,2115,0
20231122,174100,26675785,2115,2115,2115,2115,0
20231122,174000,26675785,2115,2115,2115,2115,0
20231122,173900,26675785,2115,2115,2115,2115,0
20231122,173800,26675785,2115,2115,2115,2115,0
20231122,173700,26675785,2115,2115,2115,2115,0
20231122,173600,26675785,2115,2115,2115,2115,0
20231122,173500,26675785,2115,2115,2115,2115,0
20231122,173400,26675785,2115,2115,2115,2115,0
20231122,173300,26675785,2115,2115,2115,2115,0
20231122,173200,26675785,2115,2115,2115,2115,0
20231122,173100,26675785,2115,2115,2115,2115,0
20231122,173000,26675785,2115,2115,2115,2115,0
20231122,172900,26675785,2115,2115,2115,2115,2239
20231122,172800,26675785,2115,2115,2115,2115,0
20231122,172700,26675785,2115,2115,2115,2115,0
20231122,172600,26675785,2115,2115,2115,2115,0
20231122,172500,26675785,2115,2115,2115,2115,0
20231122,172400,26675785,2115,2115,2115,2115,0
20231122,172300,26675785,2115,2115,2115,2115,0
20231122,172200,26675785,2115,2115,2115,2115,0
20231122,172100,26675785,2115,2115,2115,2115,0
20231122,172000,26675785,2115,2115,2115,2115,0
20231122,171900,26675785,2115,2115,2115,2115,0
20231122,171800,26675785,2115,2115,2115,2115,0
20231122,171700,26675785,2115,2115,2115,2115,0
20231122,171600,26675785,2115,2115,2115,2115,0
20231122,171500,26675785,2115,2115,2115,2115,0
20231122,171400,26675785,2115,2115,2115,2115,0
20231122,171300,26675785,2115,2115,2115,2115,0
20231122,171200,26675785,2115,2115,2115,2115,0
20231122,171100,26675785,2115,2115,2115,2115,0
20231122,171000,26675785,2115,2115,2115,2115,0
20231122,170900,26675785,2115,2115,2115,2115,0
20231122,170800,26675785,2115,2115,2115,2115,0
20231122,170700,26675785,2115,2115,2115,2115,0
20231122,170600,26675785,2115,2115,2115,2115,0
20231122,170500,26675785,2115,2115,2115,2115,0
20231122,170400,26675785,2115,2115,2115,2115,0
20231122,170300,26675785,2115,2115,2115,2115,0
20231122,170200,26675785,2115,2115,2115,2115,0
20231122,170100,26675785,2115,2115,2115,2115,0
20231122,170000,26675785,2115,2115,2115,2115,0
20231122,165900,26675785,2115,2115,2115,2115,2239
20231122,165800,26675785,2115,2115,2115,2115,0
20231122,165700,26675785,2115,2115,2115,2115,0
20231122,165600,26675785,2115,2115,2115,2115,0
20231122,165500,26675785,2115,2115,2115,2115,0
20231122,165400,26675785,2115,2115,2115,2115,0
20231122,165300,26675785,2115,2115,2115,2115,0
20231122,165200,26675785,2115,2115,2115,2115,0
20231122,165100,26675785,2115,2115,2115,2115,0
20231122,165000,26675785,2115,2115,2115,2115,0
20231122,164900,26675785,2115,2115,2115,2115,0
20231122,164800,26675785,2115,2115,2115,2115,0
20231122,164700,26675785,2115,2115,2115,2115,0
20231122,164600,26675785,2115,2115,2115,2115,0
20231122,164500,26675785,2115,2115,2115,2115,0
20231122,164400,26675785,2115,2115,2115,2115,0
20231122,164300,26675785,2115,2115,2115,2115,0
20231122,164200,26675785,2115,2115,2115,2115,0
20231122,164100,26675785,2115,2115,2115,2115,0
20231122,164000,26675785,2115,2115,2115,2115,0
20231122,163900,26675785,2115,2115,2115,2115,0
20231122,163800,26675785,2115,2115,2115,2115,0
20231122,163700,26675785,2115,2115,2115,2115,0
20231122,163600,26675785,2115,2115,2115,2115,0
20231122,163500,26675785,2115,2115,2115,2115,0
20231122,163400,26675785,2115,2115,2115,2115,0
20231122,163300,26675785,2115,2115,2115,2115,0
20231122,163200,26675785,2115,2115,2115,2115,0
20231122,163100,26675785,2115,2115,2115,2115,0
20231122,163000,26675785,2115,2115,2115,2115,0
20231122,162900,26675785,2115,2115,2115,2115,2239
20231122,162800,26675785,2115,2115,2115,2115,0
20231122,162700,26675785,2115,2115,2115,2115,0
20231122,162600,26675785,2115,2115,2115,2115,0
20231122,162500,26675785,2115,2115,2115,2115,0
20231122,162400,26675785,2115,2115,2115,2115,0
20231122,162300,26675785,2115,2115,2115,2115,0
20231122,162200,26675785,2115,2115,2115,2115,0
20231122,162100,26675785,2115,2115,2115,2115,0
20231122,162000,26675785,2115,2115,2115,2115,0
20231122,161900,26675785,2115,2115,2115,2115,0
20231122,161800,26675785,2115,2115,2115,2115,0
20231122,161700,26675785,2115,2115,2115,2115,0
20231122,161600,26675785,2115,2115,2115,2115,0
20231122,161500,26675785,2115,2115,2115,2115,0
20231122,161400,26675785,2115,2115,2115,2115,0
20231122,161300,26675785,2115,2115,2115,2115,0
20231122,161200,26675785,2115,2115,2115,2115,0
20231122,161100,26675785,2115,2115,2115,2115,0
20231122,161000,26675785,2115,2115,2115,2115,0
20231122,160900,26675785,2115,2115,2115,2115,0
20231122,160800,26675785,2115,2115,2115,2115,0
20231122,160700,26675785,2115,2115,2115,2115,0
20231122,160600,26675785,2115,2115,2115,2115,0
20231122,160500,26675785,2115,2115,2115,2115,0
20231122,160400,26675785,2115,2115,2115,2115,0
20231122,160300,26675785,2115,2115,2115,2115,0
20231122,160200,26675785,2115,2115,2115,2115,0
20231122,160100,26675785,2115,2115,2115,2115,0
20231122,160000,26675785,2115,2115,2115,2115,0
20231122,155900,26675785,2115,2115,2115,2115,2239
20231122,155800,26675785,2115,2115,2115,2115,0
20231122,155700,26675785,2115,2115,2115,2115,0
20231122,155600,26675785,2115,2115,2115,2115,0
20231122,155500,26675785,2115,2115,2115,2115,0
20231122,155400,26675785,2115,2115,2115,2115,0
20231122,155300,26675785,2115,2115,2115,2115,0
20231122,155200,26675785,2115,2115,2115,2115,0
20231122,155100,26675785,2115,2115,2115,2115,0
20231122,155000,26675785,2115,2115,2115,2115,0
20231122,154900,26675785,2115,2115,2115,2115,0
20231122,154800,26675785,2115,2115,2115,2115,0
20231122,154700,26675785,2115,2115,2115,2115,0
20231122,154600,26675785,2115,2115,2115,2115,0
20231122,154500,26675785,2115,2115,2115,2115,0
20231122,154400,26675785,2115,2115,2115,2115,0
20231122,154300,26675785,2115,2115,2115,2115,0
20231122,154200,26675785,2115,2115,2115,2115,0
20231122,154100,26675785,2115,2115,2115,2115,0
20231122,154000,26675785,2115,2115,2115,2115,0
20231122,153900,26675785,2115,2115,2115,2115,0
20231122,153800,26675785,2115,2115,2115,2115,0
20231122,153700,26675785,2115,2115,2115,2115,0
20231122,153600,26675785,2115,2115,2115,2115,0
20231122,153500,26675785,2115,2115,2115,2115,0
20231122,153400,26675785,2115,2115,2115,2115,0
20231122,153300,26675785,2115,2115,2115,2115,0
20231122,153200,26675785,2115,2115,2115,2115,0
20231122,153100,26675785,2115,2115,2115,2115,0
20231122,153000,26675785,2115,2115,2115,2115,2239
20231122,152900,21940300,2125,2125,2125,2125,0
20231122,152800,21940300,2125,2125,2125,2125,0
20231122,152700,21940300,2125,2125,2125,2125,0
20231122,152600,21940300,2125,2125,2125,2125,0
20231122,152500,21940300,2125,2125,2125,2125,0
20231122,152400,21940300,2125,2125,2125,2125,0
20231122,152300,21940300,2125,2125,2125,2125,0
20231122,152200,21940300,2125,2125,2125,2125,0
20231122,152100,21940300,2125,2125,2125,2125,0
20231122,152000,21940300,2125,2125,2125,2125,0
20231122,151900,21940300,2125,2115,2125,2115,700
20231122,151800,20453300,2120,2120,2120,2120,0
20231122,151700,20453300,2120,2120,2120,2120,0
20231122,151600,20453300,2120,2120,2120,2120,310
20231122,151500,19796100,2120,2120,2120,2120,0
20231122,151400,19796100,2120,2120,2120,2120,0
20231122,151300,19796100,2120,2120,2120,2120,0
20231122,151200,19796100,2120,2120,2120,2120,0
20231122,151100,19796100,2120,2120,2120,2120,200
20231122,151000,19372100,2125,2125,2125,2125,0
20231122,150900,19372100,2125,2125,2125,2125,0
20231122,150800,19372100,2125,2125,2125,2125,0
20231122,150700,19372100,2125,2125,2125,2125,0
20231122,150600,19372100,2125,2125,2125,2125,0
20231122,150500,19372100,2125,2125,2125,2125,0
20231122,150400,19372100,2125,2125,2125,2125,0
20231122,150300,19372100,2125,2125,2125,2125,0
20231122,150200,19372100,2125,2125,2125,2125,0
20231122,150100,19372100,2125,2125,2125,2125,0
20231122,150000,19372100,2125,2125,2125,2125,0
20231122,145900,19372100,2125,2125,2125,2125,0
20231122,145800,19372100,2125,2125,2125,2125,0
20231122,145700,19372100,2125,2125,2125,2125,0
20231122,145600,19372100,2125,2125,2125,2125,0
20231122,145500,19372100,2125,2125,2125,2125,0
20231122,145400,19372100,2125,2125,2125,2125,0
20231122,145300,19372100,2125,2125,2125,2125,0
20231122,145200,19372100,2125,2125,2125,2125,0
20231122,145100,19372100,2125,2125,2125,2125,0
20231122,145000,19372100,2125,2125,2125,2125,0
20231122,144900,19372100,2125,2125,2125,2125,0
20231122,144800,19372100,2125,2125,2125,2125,0
20231122,144700,19372100,2125,2125,2125,2125,0
20231122,144600,19372100,2125,2125,2125,2125,0
20231122,144500,19372100,2125,2125,2125,2125,0
20231122,144400,19372100,2125,2125,2125,2125,0
20231122,144300,19372100,2125,2125,2125,2125,0
20231122,144200,19372100,2125,2125,2125,2125,0
20231122,144100,19372100,2125,2125,2125,2125,0
20231122,144000,19372100,2125,2125,2125,2125,0
20231122,143900,19372100,2125,2125,2125,2125,0
20231122,143800,19372100,2125,2125,2125,2125,1
20231122,143700,19369975,2125,2125,2125,2125,0
20231122,143600,19369975,2125,2125,2125,2125,0
20231122,143500,19369975,2125,2125,2125,2125,0
20231122,143400,19369975,2125,2125,2125,2125,0
20231122,143300,19369975,2125,2125,2125,2125,0
20231122,143200,19369975,2125,2125,2125,2125,0
20231122,143100,19369975,2125,2125,2125,2125,0
20231122,143000,19369975,2125,2125,2125,2125,0
20231122,142900,19369975,2125,2125,2125,2125,0
20231122,142800,19369975,2125,2125,2125,2125,0
20231122,142700,19369975,2125,2125,2125,2125,0
20231122,142600,19369975,2125,2125,2125,2125,0
20231122,142500,19369975,2125,2125,2125,2125,0
20231122,142400,19369975,2125,2125,2125,2125,0
20231122,142300,19369975,2125,2125,2125,2125,0
20231122,142200,19369975,2125,2125,2125,2125,0
20231122,142100,19369975,2125,2125,2125,2125,0
20231122,142000,19369975,2125,2125,2125,2125,0
20231122,141900,19369975,2125,2125,2125,2125,0
20231122,141800,19369975,2125,2125,2125,2125,0
20231122,141700,19369975,2125,2125,2125,2125,0
20231122,141600,19369975,2125,2125,2125,2125,1
20231122,141500,19367850,2110,2110,2110,2110,0
20231122,141400,19367850,2110,2110,2110,2110,0
20231122,141300,19367850,2110,2110,2110,2110,0
20231122,141200,19367850,2110,2110,2110,2110,0
20231122,141100,19367850,2110,2110,2110,2110,0
20231122,141000,19367850,2110,2110,2110,2110,0
20231122,140900,19367850,2110,2110,2110,2110,60
20231122,140800,19241250,2110,2110,2110,2110,0
20231122,140700,19241250,2110,2115,2115,2110,250
20231122,140600,18713685,2110,2110,2110,2110,0
20231122,140500,18713685,2110,2110,2110,2110,0
20231122,140400,18713685,2110,2110,2110,2110,0
20231122,140300,18713685,2110,2110,2110,2110,0
20231122,140200,18713685,2110,2110,2110,2110,0
20231122,140100,18713685,2110,2110,2110,2110,0
20231122,140000,18713685,2110,2110,2110,2110,0
20231122,135900,18713685,2110,2110,2110,2110,0
20231122,135800,18713685,2110,2110,2110,2110,0
20231122,135700,18713685,2110,2110,2110,2110,0
20231122,135600,18713685,2110,2110,2110,2110,0
20231122,135500,18713685,2110,2110,2110,2110,0
20231122,135400,18713685,2110,2110,2110,2110,0
20231122,135300,18713685,2110,2110,2110,2110,0
20231122,135200,18713685,2110,2110,2110,2110,0
20231122,135100,18713685,2110,2110,2110,2110,0
20231122,135000,18713685,2110,2110,2110,2110,0
20231122,134900,18713685,2110,2110,2110,2110,0
20231122,134800,18713685,2110,2110,2110,2110,0
20231122,134700,18713685,2110,2110,2110,2110,0
20231122,134600,18713685,2110,2110,2110,2110,0
20231122,134500,18713685,2110,2110,2110,2110,0
20231122,134400,18713685,2110,2110,2110,2110,0
20231122,134300,18713685,2110,2110,2110,2110,0
20231122,134200,18713685,2110,2110,2110,2110,0
20231122,134100,18713685,2110,2110,2110,2110,0
20231122,134000,18713685,2110,2110,2110,2110,3
20231122,133900,18707355,2110,2110,2110,2110,0
20231122,133800,18707355,2110,2110,2110,2110,0
20231122,133700,18707355,2110,2110,2110,2110,0
20231122,133600,18707355,2110,2110,2110,2110,0
20231122,133500,18707355,2110,2110,2110,2110,0
20231122,133400,18707355,2110,2110,2110,2110,0
20231122,133300,18707355,2110,2110,2110,2110,0
20231122,133200,18707355,2110,2110,2110,2110,0
20231122,133100,18707355,2110,2110,2110,2110,0
20231122,133000,18707355,2110,2110,2110,2110,0
20231122,132900,18707355,2110,2110,2110,2110,0
20231122,132800,18707355,2110,2110,2110,2110,0
20231122,132700,18707355,2110,2110,2110,2110,0
20231122,132600,18707355,2110,2110,2110,2110,0
20231122,132500,18707355,2110,2110,2110,2110,0
20231122,132400,18707355,2110,2110,2110,2110,0
20231122,132300,18707355,2110,2110,2110,2110,0
20231122,132200,18707355,2110,2110,2110,2110,0
20231122,132100,18707355,2110,2110,2110,2110,3
20231122,132000,18701025,2125,2125,2125,2125,0
20231122,131900,18701025,2125,2125,2125,2125,0
20231122,131800,18701025,2125,2125,2125,2125,0
20231122,131700,18701025,2125,2125,2125,2125,0
20231122,131600,18701025,2125,2125,2125,2125,0
20231122,131500,18701025,2125,2125,2125,2125,0
20231122,131400,18701025,2125,2125,2125,2125,0
20231122,131300,18701025,2125,2125,2125,2125,0
20231122,131200,18701025,2125,2125,2125,2125,0
20231122,131100,18701025,2125,2125,2125,2125,0
20231122,131000,18701025,2125,2125,2125,2125,0
20231122,130900,18701025,2125,2125,2125,2125,0
20231122,130800,18701025,2125,2125,2125,2125,0
20231122,130700,18701025,2125,2125,2125,2125,0
20231122,130600,18701025,2125,2125,2125,2125,0
20231122,130500,18701025,2125,2125,2125,2125,0
20231122,130400,18701025,2125,2125,2125,2125,0
20231122,130300,18701025,2125,2125,2125,2125,0
20231122,130200,18701025,2125,2125,2125,2125,0
20231122,130100,18701025,2125,2125,2125,2125,0
20231122,130000,18701025,2125,2125,2125,2125,0
20231122,125900,18701025,2125,2125,2125,2125,0
20231122,125800,18701025,2125,2125,2125,2125,0
20231122,125700,18701025,2125,2125,2125,2125,0
20231122,125600,18701025,2125,2125,2125,2125,0
20231122,125500,18701025,2125,2125,2125,2125,0
20231122,125400,18701025,2125,2125,2125,2125,0
20231122,125300,18701025,2125,2125,2125,2125,0
20231122,125200,18701025,2125,2125,2125,2125,0
20231122,125100,18701025,2125,2125,2125,2125,0
20231122,125000,18701025,2125,2125,2125,2125,0
20231122,124900,18701025,2125,2125,2125,2125,0
20231122,124800,18701025,2125,2125,2125,2125,0
20231122,124700,18701025,2125,2125,2125,2125,0
20231122,124600,18701025,2125,2125,2125,2125,0
20231122,124500,18701025,2125,2125,2125,2125,0
20231122,124400,18701025,2125,2125,2125,2125,0
20231122,124300,18701025,2125,2125,2125,2125,0
20231122,124200,18701025,2125,2125,2125,2125,0
20231122,124100,18701025,2125,2125,2125,2125,0
20231122,124000,18701025,2125,2125,2125,2125,0
20231122,123900,18701025,2125,2125,2125,2125,0
20231122,123800,18701025,2125,2125,2125,2125,0
20231122,123700,18701025,2125,2125,2125,2125,0
20231122,123600,18701025,2125,2125,2125,2125,0
20231122,123500,18701025,2125,2125,2125,2125,0
20231122,123400,18701025,2125,2125,2125,2125,0
20231122,123300,18701025,2125,2125,2125,2125,0
20231122,123200,18701025,2125,2125,2125,2125,0
20231122,123100,18701025,2125,2125,2125,2125,0
20231122,123000,18701025,2125,2125,2125,2125,0
20231122,122900,18701025,2125,2125,2125,2125,0
20231122,122800,18701025,2125,2125,2125,2125,0
20231122,122700,18701025,2125,2125,2125,2125,0
20231122,122600,18701025,2125,2125,2125,2125,0
20231122,122500,18701025,2125,2125,2125,2125,0
20231122,122400,18701025,2125,2125,2125,2125,0
20231122,122300,18701025,2125,2125,2125,2125,0
20231122,122200,18701025,2125,2125,2125,2125,0
20231122,122100,18701025,2125,2125,2125,2125,0
20231122,122000,18701025,2125,2125,2125,2125,0
20231122,121900,18701025,2125,2125,2125,2125,0
20231122,121800,18701025,2125,2125,2125,2125,0
20231122,121700,18701025,2125,2125,2125,2125,0
20231122,121600,18701025,2125,2125,2125,2125,0
20231122,121500,18701025,2125,2125,2125,2125,1
20231122,121400,18698900,2120,2120,2120,2120,0
20231122,121300,18698900,2120,2120,2120,2120,1
20231122,121200,18696780,2105,2105,2105,2105,0
20231122,121100,18696780,2105,2105,2105,2105,0
20231122,121000,18696780,2105,2105,2105,2105,0
20231122,120900,18696780,2105,2105,2105,2105,0
20231122,120800,18696780,2105,2105,2105,2105,0
20231122,120700,18696780,2105,2105,2105,2105,0
20231122,120600,18696780,2105,2105,2105,2105,0
20231122,120500,18696780,2105,2105,2105,2105,0
20231122,120400,18696780,2105,2105,2105,2105,0
20231122,120300,18696780,2105,2105,2105,2105,0
20231122,120200,18696780,2105,2105,2105,2105,0
20231122,120100,18696780,2105,2105,2105,2105,0
20231122,120000,18696780,2105,2105,2105,2105,0
20231122,115900,18696780,2105,2105,2105,2105,0
20231122,115800,18696780,2105,2105,2105,2105,0
20231122,115700,18696780,2105,2105,2105,2105,0
20231122,115600,18696780,2105,2105,2105,2105,0
20231122,115500,18696780,2105,2105,2105,2105,0
20231122,115400,18696780,2105,2105,2105,2105,0
20231122,115300,18696780,2105,2105,2105,2105,0
20231122,115200,18696780,2105,2105,2105,2105,0
20231122,115100,18696780,2105,2105,2105,2105,0
20231122,115000,18696780,2105,2105,2105,2105,0
20231122,114900,18696780,2105,2105,2105,2105,0
20231122,114800,18696780,2105,2105,2105,2105,0
20231122,114700,18696780,2105,2105,2105,2105,0
20231122,114600,18696780,2105,2105,2105,2105,0
20231122,114500,18696780,2105,2105,2105,2105,0
20231122,114400,18696780,2105,2105,2105,2105,0
20231122,114300,18696780,2105,2105,2105,2105,0
20231122,114200,18696780,2105,2105,2105,2105,0
20231122,114100,18696780,2105,2105,2105,2105,0
20231122,114000,18696780,2105,2105,2105,2105,0
20231122,113900,18696780,2105,2105,2105,2105,0
20231122,113800,18696780,2105,2105,2105,2105,0
20231122,113700,18696780,2105,2105,2105,2105,0
20231122,113600,18696780,2105,2105,2105,2105,0
20231122,113500,18696780,2105,2105,2105,2105,0
20231122,113400,18696780,2105,2105,2105,2105,0
20231122,113300,18696780,2105,2105,2105,2105,0
20231122,113200,18696780,2105,2105,2105,2105,0
20231122,113100,18696780,2105,2105,2105,2105,0
20231122,113000,18696780,2105,2105,2105,2105,0
20231122,112900,18696780,2105,2105,2105,2105,0
20231122,112800,18696780,2105,2105,2105,2105,0
20231122,112700,18696780,2105,2105,2105,2105,0
20231122,112600,18696780,2105,2105,2105,2105,0
20231122,112500,18696780,2105,2105,2105,2105,0
20231122,112400,18696780,2105,2105,2105,2105,0
20231122,112300,18696780,2105,2105,2105,2105,0
20231122,112200,18696780,2105,2105,2105,2105,0
20231122,112100,18696780,2105,2105,2105,2105,0
20231122,112000,18696780,2105,2105,2105,2105,0
20231122,111900,18696780,2105,2105,2105,2105,0
20231122,111800,18696780,2105,2105,2105,2105,0
20231122,111700,18696780,2105,2105,2105,2105,0
20231122,111600,18696780,2105,2105,2105,2105,0
20231122,111500,18696780,2105,2105,2105,2105,0
20231122,111400,18696780,2105,2105,2105,2105,0
20231122,111300,18696780,2105,2105,2105,2105,0
20231122,111200,18696780,2105,2105,2105,2105,0
20231122,111100,18696780,2105,2105,2105,2105,0
20231122,111000,18696780,2105,2105,2105,2105,0
20231122,110900,18696780,2105,2105,2105,2105,0
20231122,110800,18696780,2105,2105,2105,2105,0
20231122,110700,18696780,2105,2105,2105,2105,0
20231122,110600,18696780,2105,2105,2105,2105,0
20231122,110500,18696780,2105,2105,2105,2105,0
20231122,110400,18696780,2105,2105,2105,2105,0
20231122,110300,18696780,2105,2105,2105,2105,0
20231122,110200,18696780,2105,2105,2105,2105,1
20231122,110100,18694675,2105,2105,2105,2105,0
20231122,110000,18694675,2105,2105,2105,2105,0
20231122,105900,18694675,2105,2105,2105,2105,0
20231122,105800,18694675,2105,2105,2105,2105,0
20231122,105700,18694675,2105,2105,2105,2105,0
20231122,105600,18694675,2105,2105,2105,2105,0
20231122,105500,18694675,2105,2105,2105,2105,0
20231122,105400,18694675,2105,2105,2105,2105,0
20231122,105300,18694675,2105,2105,2105,2105,0
20231122,105200,18694675,2105,2105,2105,2105,0
20231122,105100,18694675,2105,2105,2105,2105,0
20231122,105000,18694675,2105,2105,2105,2105,0
20231122,104900,18694675,2105,2105,2105,2105,0
20231122,104800,18694675,2105,2105,2105,2105,0
20231122,104700,18694675,2105,2105,2105,2105,9
20231122,104600,18675730,2100,2100,2100,2100,0
20231122,104500,18675730,2100,2100,2100,2100,0
20231122,104400,18675730,2100,2100,2100,2100,0
20231122,104300,18675730,2100,2100,2100,2100,0
20231122,104200,18675730,2100,2120,2120,2100,4840
20231122,104100,8489385,2125,2125,2125,2125,0
20231122,104000,8489385,2125,2125,2125,2125,0
20231122,103900,8489385,2125,2125,2125,2125,0
20231122,103800,8489385,2125,2125,2125,2125,0
20231122,103700,8489385,2125,2125,2125,2125,0
20231122,103600,8489385,2125,2125,2125,2125,0
20231122,103500,8489385,2125,2125,2125,2125,0
20231122,103400,8489385,2125,2125,2125,2125,0
20231122,103300,8489385,2125,2125,2125,2125,0
20231122,103200,8489385,2125,2125,2125,2125,0
20231122,103100,8489385,2125,2125,2125,2125,0
20231122,103000,8489385,2125,2125,2125,2125,0
20231122,102900,8489385,2125,2125,2125,2125,0
20231122,102800,8489385,2125,2125,2125,2125,0
20231122,102700,8489385,2125,2125,2125,2125,0
20231122,102600,8489385,2125,2125,2125,2125,0
20231122,102500,8489385,2125,2125,2125,2125,0
20231122,102400,8489385,2125,2125,2125,2125,0
20231122,102300,8489385,2125,2125,2125,2125,0
20231122,102200,8489385,2125,2125,2125,2125,0
20231122,102100,8489385,2125,2125,2125,2125,0
20231122,102000,8489385,2125,2125,2125,2125,0
20231122,101900,8489385,2125,2125,2125,2125,0
20231122,101800,8489385,2125,2125,2125,2125,0
20231122,101700,8489385,2125,2125,2125,2125,0
20231122,101600,8489385,2125,2125,2125,2125,0
20231122,101500,8489385,2125,2125,2125,2125,0
20231122,101400,8489385,2125,2125,2125,2125,0
20231122,101300,8489385,2125,2125,2125,2125,0
20231122,101200,8489385,2125,2125,2125,2125,0
20231122,101100,8489385,2125,2125,2125,2125,0
20231122,101000,8489385,2125,2125,2125,2125,0
20231122,100900,8489385,2125,2125,2125,2125,0
20231122,100800,8489385,2125,2125,2125,2125,0
20231122,100700,8489385,2125,2125,2125,2125,0
20231122,100600,8489385,2125,2125,2125,2125,0
20231122,100500,8489385,2125,2125,2125,2125,0
20231122,100400,8489385,2125,2125,2125,2125,0
20231122,100300,8489385,2125,2125,2125,2125,0
20231122,100200,8489385,2125,2125,2125,2125,0
20231122,100100,8489385,2125,2125,2125,2125,0
20231122,100000,8489385,2125,2125,2125,2125,0
20231122,095900,8489385,2125,2125,2125,2125,0
20231122,095800,8489385,2125,2125,2125,2125,0
20231122,095700,8489385,2125,2120,2125,2120,3
20231122,095600,8483015,2110,2110,2110,2110,1002
20231122,095500,6368795,2110,2120,2120,2110,2000
20231122,095400,2143780,2125,2125,2125,2125,0
20231122,095300,2143780,2125,2125,2125,2125,0
20231122,095200,2143780,2125,2125,2125,2125,0
20231122,095100,2143780,2125,2125,2125,2125,0
20231122,095000,2143780,2125,2125,2125,2125,2
20231122,094900,2139530,2115,2120,2120,2115,919
20231122,094800,195710,2130,2130,2130,2130,0
20231122,094700,195710,2130,2130,2130,2130,9
20231122,094600,176540,2145,2145,2145,2145,0
20231122,094500,176540,2145,2145,2145,2145,0
20231122,094400,176540,2145,2145,2145,2145,0
20231122,094300,176540,2145,2145,2145,2145,0
20231122,094200,176540,2145,2145,2145,2145,0
20231122,094100,176540,2145,2145,2145,2145,0
20231122,094000,176540,2145,2145,2145,2145,0
20231122,093900,176540,2145,2145,2145,2145,0
20231122,093800,176540,2145,2145,2145,2145,0
20231122,093700,176540,2145,2145,2145,2145,1
20231122,093600,174395,2145,2145,2145,2145,0
20231122,093500,174395,2145,2145,2145,2145,0
20231122,093400,174395,2145,2145,2145,2145,0
20231122,093300,174395,2145,2145,2145,2145,1
20231122,093200,172250,2130,2130,2130,2130,0
20231122,093100,172250,2130,2130,2130,2130,0
20231122,093000,172250,2130,2130,2130,2130,0
20231122,092900,172250,2130,2130,2130,2130,0
20231122,092800,172250,2130,2130,2130,2130,0
20231122,092700,172250,2130,2130,2130,2130,0
20231122,092600,172250,2130,2130,2130,2130,0
20231122,092500,172250,2130,2130,2130,2130,0
20231122,092400,172250,2130,2130,2130,2130,0
20231122,092300,172250,2130,2130,2130,2130,0
20231122,092200,172250,2130,2130,2130,2130,0
20231122,092100,172250,2130,2130,2130,2130,0
20231122,092000,172250,2130,2130,2130,2130,0
20231122,091900,172250,2130,2130,2130,2130,0
20231122,091800,172250,2130,2130,2130,2130,0
20231122,091700,172250,2130,2130,2130,2130,0
20231122,091600,172250,2130,2130,2130,2130,0
20231122,091500,172250,2130,2130,2130,2130,0
20231122,091400,172250,2130,2130,2130,2130,0
20231122,091300,172250,2130,2130,2130,2130,0
20231122,091200,172250,2130,2130,2130,2130,0
20231122,091100,172250,2130,2130,2130,2130,0
20231122,091000,172250,2130,2130,2130,2130,0
20231122,090900,172250,2130,2130,2130,2130,0
20231122,090800,172250,2130,2130,2130,2130,0
20231122,090700,172250,2130,2130,2130,2130,0
20231122,090600,172250,2130,2130,2130,2130,66
20231122,090500,31670,2130,2130,2130,2130,0
20231122,090400,31670,2130,2130,2130,2130,1
20231122,090300,29540,2110,2110,2110,2110,0
20231122,090200,29540,2110,2110,2110,2110,0
20231122,090100,29540,2110,2110,2110,2110,0
20231122,090000,29540,2110,2110,2110,2110,14