KissMeData/019010/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,190400,31849665,2110,2110,2110,2110,1008
20231124,190300,31849665,2110,2110,2110,2110,0
20231124,190200,31849665,2110,2110,2110,2110,0
20231124,190100,31849665,2110,2110,2110,2110,0
20231124,190000,31849665,2110,2110,2110,2110,0
20231124,185900,31849665,2110,2110,2110,2110,0
20231124,185800,31849665,2110,2110,2110,2110,0
20231124,185700,31849665,2110,2110,2110,2110,0
20231124,185600,31849665,2110,2110,2110,2110,0
20231124,185500,31849665,2110,2110,2110,2110,0
20231124,185400,31849665,2110,2110,2110,2110,0
20231124,185300,31849665,2110,2110,2110,2110,0
20231124,185200,31849665,2110,2110,2110,2110,0
20231124,185100,31849665,2110,2110,2110,2110,0
20231124,185000,31849665,2110,2110,2110,2110,0
20231124,184900,31849665,2110,2110,2110,2110,0
20231124,184800,31849665,2110,2110,2110,2110,0
20231124,184700,31849665,2110,2110,2110,2110,0
20231124,184600,31849665,2110,2110,2110,2110,0
20231124,184500,31849665,2110,2110,2110,2110,0
20231124,184400,31849665,2110,2110,2110,2110,0
20231124,184300,31849665,2110,2110,2110,2110,0
20231124,184200,31849665,2110,2110,2110,2110,0
20231124,184100,31849665,2110,2110,2110,2110,0
20231124,184000,31849665,2110,2110,2110,2110,0
20231124,183900,31849665,2110,2110,2110,2110,0
20231124,183800,31849665,2110,2110,2110,2110,0
20231124,183700,31849665,2110,2110,2110,2110,0
20231124,183600,31849665,2110,2110,2110,2110,0
20231124,183500,31849665,2110,2110,2110,2110,0
20231124,183400,31849665,2110,2110,2110,2110,1008
20231124,183300,31849665,2110,2110,2110,2110,0
20231124,183200,31849665,2110,2110,2110,2110,0
20231124,183100,31849665,2110,2110,2110,2110,0
20231124,183000,31849665,2110,2110,2110,2110,0
20231124,182900,31849665,2110,2110,2110,2110,0
20231124,182800,31849665,2110,2110,2110,2110,0
20231124,182700,31849665,2110,2110,2110,2110,0
20231124,182600,31849665,2110,2110,2110,2110,0
20231124,182500,31849665,2110,2110,2110,2110,0
20231124,182400,31849665,2110,2110,2110,2110,0
20231124,182300,31849665,2110,2110,2110,2110,0
20231124,182200,31849665,2110,2110,2110,2110,0
20231124,182100,31849665,2110,2110,2110,2110,0
20231124,182000,31849665,2110,2110,2110,2110,0
20231124,181900,31849665,2110,2110,2110,2110,0
20231124,181800,31849665,2110,2110,2110,2110,0
20231124,181700,31849665,2110,2110,2110,2110,0
20231124,181600,31849665,2110,2110,2110,2110,0
20231124,181500,31849665,2110,2110,2110,2110,0
20231124,181400,31849665,2110,2110,2110,2110,0
20231124,181300,31849665,2110,2110,2110,2110,0
20231124,181200,31849665,2110,2110,2110,2110,0
20231124,181100,31849665,2110,2110,2110,2110,0
20231124,181000,31849665,2110,2110,2110,2110,0
20231124,180900,31849665,2110,2110,2110,2110,0
20231124,180800,31849665,2110,2110,2110,2110,0
20231124,180700,31849665,2110,2110,2110,2110,0
20231124,180600,31849665,2110,2110,2110,2110,0
20231124,180500,31849665,2110,2110,2110,2110,0
20231124,180400,31849665,2110,2110,2110,2110,1008
20231124,180300,31849665,2110,2110,2110,2110,0
20231124,180200,31849665,2110,2110,2110,2110,0
20231124,180100,31849665,2110,2110,2110,2110,0
20231124,180000,31849665,2110,2110,2110,2110,0
20231124,175900,31849665,2110,2110,2110,2110,0
20231124,175800,31849665,2110,2110,2110,2110,0
20231124,175700,31849665,2110,2110,2110,2110,0
20231124,175600,31849665,2110,2110,2110,2110,0
20231124,175500,31849665,2110,2110,2110,2110,0
20231124,175400,31849665,2110,2110,2110,2110,0
20231124,175300,31849665,2110,2110,2110,2110,0
20231124,175200,31849665,2110,2110,2110,2110,0
20231124,175100,31849665,2110,2110,2110,2110,0
20231124,175000,31849665,2110,2110,2110,2110,0
20231124,174900,31849665,2110,2110,2110,2110,0
20231124,174800,31849665,2110,2110,2110,2110,0
20231124,174700,31849665,2110,2110,2110,2110,0
20231124,174600,31849665,2110,2110,2110,2110,0
20231124,174500,31849665,2110,2110,2110,2110,0
20231124,174400,31849665,2110,2110,2110,2110,0
20231124,174300,31849665,2110,2110,2110,2110,0
20231124,174200,31849665,2110,2110,2110,2110,0
20231124,174100,31849665,2110,2110,2110,2110,0
20231124,174000,31849665,2110,2110,2110,2110,0
20231124,173900,31849665,2110,2110,2110,2110,0
20231124,173800,31849665,2110,2110,2110,2110,0
20231124,173700,31849665,2110,2110,2110,2110,0
20231124,173600,31849665,2110,2110,2110,2110,0
20231124,173500,31849665,2110,2110,2110,2110,0
20231124,173400,31849665,2110,2110,2110,2110,1008
20231124,173300,31849665,2110,2110,2110,2110,0
20231124,173200,31849665,2110,2110,2110,2110,0
20231124,173100,31849665,2110,2110,2110,2110,0
20231124,173000,31849665,2110,2110,2110,2110,0
20231124,172900,31849665,2110,2110,2110,2110,0
20231124,172800,31849665,2110,2110,2110,2110,0
20231124,172700,31849665,2110,2110,2110,2110,0
20231124,172600,31849665,2110,2110,2110,2110,0
20231124,172500,31849665,2110,2110,2110,2110,0
20231124,172400,31849665,2110,2110,2110,2110,0
20231124,172300,31849665,2110,2110,2110,2110,0
20231124,172200,31849665,2110,2110,2110,2110,0
20231124,172100,31849665,2110,2110,2110,2110,0
20231124,172000,31849665,2110,2110,2110,2110,0
20231124,171900,31849665,2110,2110,2110,2110,0
20231124,171800,31849665,2110,2110,2110,2110,0
20231124,171700,31849665,2110,2110,2110,2110,0
20231124,171600,31849665,2110,2110,2110,2110,0
20231124,171500,31849665,2110,2110,2110,2110,0
20231124,171400,31849665,2110,2110,2110,2110,0
20231124,171300,31849665,2110,2110,2110,2110,0
20231124,171200,31849665,2110,2110,2110,2110,0
20231124,171100,31849665,2110,2110,2110,2110,0
20231124,171000,31849665,2110,2110,2110,2110,0
20231124,170900,31849665,2110,2110,2110,2110,0
20231124,170800,31849665,2110,2110,2110,2110,0
20231124,170700,31849665,2110,2110,2110,2110,0
20231124,170600,31849665,2110,2110,2110,2110,0
20231124,170500,31849665,2110,2110,2110,2110,0
20231124,170400,31849665,2110,2110,2110,2110,1008
20231124,170300,31849665,2110,2110,2110,2110,0
20231124,170200,31849665,2110,2110,2110,2110,0
20231124,170100,31849665,2110,2110,2110,2110,0
20231124,170000,31849665,2110,2110,2110,2110,0
20231124,165900,31849665,2110,2110,2110,2110,0
20231124,165800,31849665,2110,2110,2110,2110,0
20231124,165700,31849665,2110,2110,2110,2110,0
20231124,165600,31849665,2110,2110,2110,2110,0
20231124,165500,31849665,2110,2110,2110,2110,0
20231124,165400,31849665,2110,2110,2110,2110,0
20231124,165300,31849665,2110,2110,2110,2110,0
20231124,165200,31849665,2110,2110,2110,2110,0
20231124,165100,31849665,2110,2110,2110,2110,0
20231124,165000,31849665,2110,2110,2110,2110,0
20231124,164900,31849665,2110,2110,2110,2110,0
20231124,164800,31849665,2110,2110,2110,2110,0
20231124,164700,31849665,2110,2110,2110,2110,0
20231124,164600,31849665,2110,2110,2110,2110,0
20231124,164500,31849665,2110,2110,2110,2110,0
20231124,164400,31849665,2110,2110,2110,2110,0
20231124,164300,31849665,2110,2110,2110,2110,0
20231124,164200,31849665,2110,2110,2110,2110,0
20231124,164100,31849665,2110,2110,2110,2110,0
20231124,164000,31849665,2110,2110,2110,2110,0
20231124,163900,31849665,2110,2110,2110,2110,0
20231124,163800,31849665,2110,2110,2110,2110,0
20231124,163700,31849665,2110,2110,2110,2110,0
20231124,163600,31849665,2110,2110,2110,2110,0
20231124,163500,31849665,2110,2110,2110,2110,0
20231124,163400,31849665,2110,2110,2110,2110,1008
20231124,163300,31849665,2110,2110,2110,2110,0
20231124,163200,31849665,2110,2110,2110,2110,0
20231124,163100,31849665,2110,2110,2110,2110,0
20231124,163000,31849665,2110,2110,2110,2110,0
20231124,162900,31849665,2110,2110,2110,2110,0
20231124,162800,31849665,2110,2110,2110,2110,0
20231124,162700,31849665,2110,2110,2110,2110,0
20231124,162600,31849665,2110,2110,2110,2110,0
20231124,162500,31849665,2110,2110,2110,2110,0
20231124,162400,31849665,2110,2110,2110,2110,0
20231124,162300,31849665,2110,2110,2110,2110,0
20231124,162200,31849665,2110,2110,2110,2110,0
20231124,162100,31849665,2110,2110,2110,2110,0
20231124,162000,31849665,2110,2110,2110,2110,0
20231124,161900,31849665,2110,2110,2110,2110,0
20231124,161800,31849665,2110,2110,2110,2110,0
20231124,161700,31849665,2110,2110,2110,2110,0
20231124,161600,31849665,2110,2110,2110,2110,0
20231124,161500,31849665,2110,2110,2110,2110,0
20231124,161400,31849665,2110,2110,2110,2110,0
20231124,161300,31849665,2110,2110,2110,2110,0
20231124,161200,31849665,2110,2110,2110,2110,0
20231124,161100,31849665,2110,2110,2110,2110,0
20231124,161000,31849665,2110,2110,2110,2110,0
20231124,160900,31849665,2110,2110,2110,2110,0
20231124,160800,31849665,2110,2110,2110,2110,0
20231124,160700,31849665,2110,2110,2110,2110,0
20231124,160600,31849665,2110,2110,2110,2110,0
20231124,160500,31849665,2110,2110,2110,2110,0
20231124,160400,31849665,2110,2110,2110,2110,1008
20231124,160300,31849665,2110,2110,2110,2110,0
20231124,160200,31849665,2110,2110,2110,2110,0
20231124,160100,31849665,2110,2110,2110,2110,0
20231124,160000,31849665,2110,2110,2110,2110,0
20231124,155900,31849665,2110,2110,2110,2110,0
20231124,155800,31849665,2110,2110,2110,2110,0
20231124,155700,31849665,2110,2110,2110,2110,0
20231124,155600,31849665,2110,2110,2110,2110,0
20231124,155500,31849665,2110,2110,2110,2110,0
20231124,155400,31849665,2110,2110,2110,2110,0
20231124,155300,31849665,2110,2110,2110,2110,0
20231124,155200,31849665,2110,2110,2110,2110,0
20231124,155100,31849665,2110,2110,2110,2110,0
20231124,155000,31849665,2110,2110,2110,2110,0
20231124,154900,31849665,2110,2110,2110,2110,0
20231124,154800,31849665,2110,2110,2110,2110,0
20231124,154700,31849665,2110,2110,2110,2110,0
20231124,154600,31849665,2110,2110,2110,2110,0
20231124,154500,31849665,2110,2110,2110,2110,0
20231124,154400,31849665,2110,2110,2110,2110,0
20231124,154300,31849665,2110,2110,2110,2110,0
20231124,154200,31849665,2110,2110,2110,2110,0
20231124,154100,31849665,2110,2110,2110,2110,0
20231124,154000,31849665,2110,2110,2110,2110,0
20231124,153900,31849665,2110,2110,2110,2110,0
20231124,153800,31849665,2110,2110,2110,2110,0
20231124,153700,31849665,2110,2110,2110,2110,0
20231124,153600,31849665,2110,2110,2110,2110,0
20231124,153500,31849665,2110,2110,2110,2110,0
20231124,153400,31849665,2110,2110,2110,2110,1008
20231124,153300,31849665,2110,2110,2110,2110,0
20231124,153200,31849665,2110,2110,2110,2110,0
20231124,153100,31849665,2110,2110,2110,2110,0
20231124,153000,31849665,2110,2110,2110,2110,1008
20231124,152900,29722785,2110,2110,2110,2110,0
20231124,152800,29722785,2110,2110,2110,2110,0
20231124,152700,29722785,2110,2110,2110,2110,0
20231124,152600,29722785,2110,2110,2110,2110,0
20231124,152500,29722785,2110,2110,2110,2110,0
20231124,152400,29722785,2110,2110,2110,2110,0
20231124,152300,29722785,2110,2110,2110,2110,0
20231124,152200,29722785,2110,2110,2110,2110,0
20231124,152100,29722785,2110,2110,2110,2110,0
20231124,152000,29722785,2110,2110,2110,2110,0
20231124,151900,29722785,2110,2110,2110,2110,1000
20231124,151800,27612785,2110,2110,2110,2110,0
20231124,151700,27612785,2110,2110,2110,2110,0
20231124,151600,27612785,2110,2110,2110,2110,1
20231124,151500,27610675,2110,2110,2110,2110,0
20231124,151400,27610675,2110,2110,2110,2110,0
20231124,151300,27610675,2110,2110,2110,2110,0
20231124,151200,27610675,2110,2105,2110,2105,700
20231124,151100,26134175,2105,2105,2105,2105,0
20231124,151000,26134175,2105,2105,2105,2105,0
20231124,150900,26134175,2105,2105,2105,2105,0
20231124,150800,26134175,2105,2105,2105,2105,0
20231124,150700,26134175,2105,2105,2105,2105,0
20231124,150600,26134175,2105,2105,2105,2105,0
20231124,150500,26134175,2105,2105,2105,2105,0
20231124,150400,26134175,2105,2105,2105,2105,0
20231124,150300,26134175,2105,2105,2105,2105,0
20231124,150200,26134175,2105,2105,2105,2105,0
20231124,150100,26134175,2105,2105,2105,2105,0
20231124,150000,26134175,2105,2105,2105,2105,0
20231124,145900,26134175,2105,2105,2105,2105,0
20231124,145800,26134175,2105,2105,2105,2105,0
20231124,145700,26134175,2105,2105,2105,2105,0
20231124,145600,26134175,2105,2105,2105,2105,0
20231124,145500,26134175,2105,2105,2105,2105,0
20231124,145400,26134175,2105,2105,2105,2105,0
20231124,145300,26134175,2105,2105,2105,2105,0
20231124,145200,26134175,2105,2105,2105,2105,0
20231124,145100,26134175,2105,2105,2105,2105,0
20231124,145000,26134175,2105,2105,2105,2105,0
20231124,144900,26134175,2105,2105,2105,2105,0
20231124,144800,26134175,2105,2105,2105,2105,0
20231124,144700,26134175,2105,2105,2105,2105,0
20231124,144600,26134175,2105,2105,2105,2105,0
20231124,144500,26134175,2105,2105,2105,2105,0
20231124,144400,26134175,2105,2105,2105,2105,1
20231124,144300,26132070,2105,2105,2105,2105,0
20231124,144200,26132070,2105,2105,2105,2105,0
20231124,144100,26132070,2105,2105,2105,2105,0
20231124,144000,26132070,2105,2105,2105,2105,0
20231124,143900,26132070,2105,2105,2105,2105,0
20231124,143800,26132070,2105,2105,2105,2105,0
20231124,143700,26132070,2105,2105,2105,2105,0
20231124,143600,26132070,2105,2105,2105,2105,0
20231124,143500,26132070,2105,2105,2105,2105,0
20231124,143400,26132070,2105,2105,2105,2105,0
20231124,143300,26132070,2105,2105,2105,2105,1
20231124,143200,26129965,2110,2115,2115,2110,2
20231124,143100,26125740,2115,2115,2115,2115,0
20231124,143000,26125740,2115,2115,2115,2115,0
20231124,142900,26125740,2115,2115,2115,2115,0
20231124,142800,26125740,2115,2115,2115,2115,0
20231124,142700,26125740,2115,2115,2115,2115,0
20231124,142600,26125740,2115,2115,2115,2115,0
20231124,142500,26125740,2115,2115,2115,2115,0
20231124,142400,26125740,2115,2115,2115,2115,0
20231124,142300,26125740,2115,2115,2115,2115,0
20231124,142200,26125740,2115,2115,2115,2115,0
20231124,142100,26125740,2115,2115,2115,2115,0
20231124,142000,26125740,2115,2115,2115,2115,0
20231124,141900,26125740,2115,2115,2115,2115,0
20231124,141800,26125740,2115,2115,2115,2115,0
20231124,141700,26125740,2115,2115,2115,2115,0
20231124,141600,26125740,2115,2115,2115,2115,0
20231124,141500,26125740,2115,2115,2115,2115,0
20231124,141400,26125740,2115,2115,2115,2115,0
20231124,141300,26125740,2115,2115,2115,2115,0
20231124,141200,26125740,2115,2115,2115,2115,0
20231124,141100,26125740,2115,2115,2115,2115,0
20231124,141000,26125740,2115,2115,2115,2115,0
20231124,140900,26125740,2115,2115,2115,2115,0
20231124,140800,26125740,2115,2115,2115,2115,0
20231124,140700,26125740,2115,2115,2115,2115,0
20231124,140600,26125740,2115,2115,2115,2115,0
20231124,140500,26125740,2115,2115,2115,2115,0
20231124,140400,26125740,2115,2115,2115,2115,0
20231124,140300,26125740,2115,2115,2115,2115,0
20231124,140200,26125740,2115,2115,2115,2115,0
20231124,140100,26125740,2115,2115,2115,2115,0
20231124,140000,26125740,2115,2115,2115,2115,0
20231124,135900,26125740,2115,2115,2115,2115,0
20231124,135800,26125740,2115,2115,2115,2115,0
20231124,135700,26125740,2115,2115,2115,2115,3
20231124,135600,26119395,2115,2115,2115,2115,0
20231124,135500,26119395,2115,2115,2115,2115,0
20231124,135400,26119395,2115,2115,2115,2115,0
20231124,135300,26119395,2115,2115,2115,2115,0
20231124,135200,26119395,2115,2115,2115,2115,0
20231124,135100,26119395,2115,2115,2115,2115,0
20231124,135000,26119395,2115,2115,2115,2115,0
20231124,134900,26119395,2115,2115,2115,2115,0
20231124,134800,26119395,2115,2115,2115,2115,0
20231124,134700,26119395,2115,2115,2115,2115,0
20231124,134600,26119395,2115,2115,2115,2115,0
20231124,134500,26119395,2115,2115,2115,2115,0
20231124,134400,26119395,2115,2115,2115,2115,0
20231124,134300,26119395,2115,2115,2115,2115,0
20231124,134200,26119395,2115,2115,2115,2115,0
20231124,134100,26119395,2115,2115,2115,2115,5
20231124,134000,26108820,2115,2115,2115,2115,0
20231124,133900,26108820,2115,2115,2115,2115,0
20231124,133800,26108820,2115,2115,2115,2115,0
20231124,133700,26108820,2115,2115,2115,2115,0
20231124,133600,26108820,2115,2115,2115,2115,0
20231124,133500,26108820,2115,2115,2115,2115,0
20231124,133400,26108820,2115,2115,2115,2115,0
20231124,133300,26108820,2115,2115,2115,2115,0
20231124,133200,26108820,2115,2115,2115,2115,0
20231124,133100,26108820,2115,2115,2115,2115,0
20231124,133000,26108820,2115,2115,2115,2115,0
20231124,132900,26108820,2115,2115,2115,2115,0
20231124,132800,26108820,2115,2115,2115,2115,0
20231124,132700,26108820,2115,2115,2115,2115,0
20231124,132600,26108820,2115,2115,2115,2115,0
20231124,132500,26108820,2115,2115,2115,2115,0
20231124,132400,26108820,2115,2115,2115,2115,0
20231124,132300,26108820,2115,2115,2115,2115,0
20231124,132200,26108820,2115,2115,2115,2115,0
20231124,132100,26108820,2115,2115,2115,2115,0
20231124,132000,26108820,2115,2115,2115,2115,0
20231124,131900,26108820,2115,2115,2115,2115,0
20231124,131800,26108820,2115,2115,2115,2115,1
20231124,131700,26106705,2100,2100,2100,2100,0
20231124,131600,26106705,2100,2100,2100,2100,0
20231124,131500,26106705,2100,2100,2100,2100,0
20231124,131400,26106705,2100,2100,2100,2100,0
20231124,131300,26106705,2100,2100,2100,2100,0
20231124,131200,26106705,2100,2100,2100,2100,0
20231124,131100,26106705,2100,2100,2100,2100,0
20231124,131000,26106705,2100,2100,2100,2100,0
20231124,130900,26106705,2100,2100,2100,2100,0
20231124,130800,26106705,2100,2100,2100,2100,0
20231124,130700,26106705,2100,2100,2100,2100,0
20231124,130600,26106705,2100,2100,2100,2100,0
20231124,130500,26106705,2100,2100,2100,2100,0
20231124,130400,26106705,2100,2100,2100,2100,1001
20231124,130300,24004605,2100,2100,2100,2100,1000
20231124,130200,21904605,2100,2100,2100,2100,0
20231124,130100,21904605,2100,2100,2100,2100,0
20231124,130000,21904605,2100,2100,2100,2100,0
20231124,125900,21904605,2100,2100,2100,2100,0
20231124,125800,21904605,2100,2100,2100,2100,0
20231124,125700,21904605,2100,2100,2100,2100,0
20231124,125600,21904605,2100,2100,2100,2100,0
20231124,125500,21904605,2100,2100,2100,2100,0
20231124,125400,21904605,2100,2100,2100,2100,0
20231124,125300,21904605,2100,2100,2100,2100,0
20231124,125200,21904605,2100,2110,2110,2100,250
20231124,125100,21378215,2115,2115,2115,2115,0
20231124,125000,21378215,2115,2115,2115,2115,0
20231124,124900,21378215,2115,2115,2115,2115,0
20231124,124800,21378215,2115,2115,2115,2115,0
20231124,124700,21378215,2115,2115,2115,2115,0
20231124,124600,21378215,2115,2115,2115,2115,0
20231124,124500,21378215,2115,2115,2115,2115,0
20231124,124400,21378215,2115,2115,2115,2115,0
20231124,124300,21378215,2115,2115,2115,2115,1
20231124,124200,21376100,2110,2110,2110,2110,0
20231124,124100,21376100,2110,2110,2110,2110,0
20231124,124000,21376100,2110,2110,2110,2110,0
20231124,123900,21376100,2110,2110,2110,2110,0
20231124,123800,21376100,2110,2110,2110,2110,0
20231124,123700,21376100,2110,2110,2110,2110,0
20231124,123600,21376100,2110,2110,2110,2110,0
20231124,123500,21376100,2110,2110,2110,2110,0
20231124,123400,21376100,2110,2110,2110,2110,0
20231124,123300,21376100,2110,2110,2110,2110,1
20231124,123200,21373990,2100,2100,2100,2100,0
20231124,123100,21373990,2100,2100,2100,2100,0
20231124,123000,21373990,2100,2100,2100,2100,0
20231124,122900,21373990,2100,2100,2100,2100,0
20231124,122800,21373990,2100,2100,2100,2100,0
20231124,122700,21373990,2100,2100,2100,2100,0
20231124,122600,21373990,2100,2100,2100,2100,0
20231124,122500,21373990,2100,2100,2100,2100,0
20231124,122400,21373990,2100,2100,2100,2100,800
20231124,122300,19693990,2100,2110,2110,2100,804
20231124,122200,18002215,2110,2110,2110,2110,0
20231124,122100,18002215,2110,2110,2110,2110,0
20231124,122000,18002215,2110,2110,2110,2110,0
20231124,121900,18002215,2110,2110,2110,2110,0
20231124,121800,18002215,2110,2110,2110,2110,0
20231124,121700,18002215,2110,2110,2110,2110,0
20231124,121600,18002215,2110,2110,2110,2110,0
20231124,121500,18002215,2110,2110,2110,2110,0
20231124,121400,18002215,2110,2110,2110,2110,0
20231124,121300,18002215,2110,2110,2110,2110,0
20231124,121200,18002215,2110,2110,2110,2110,500
20231124,121100,16947215,2115,2115,2115,2115,0
20231124,121000,16947215,2115,2115,2115,2115,0
20231124,120900,16947215,2115,2115,2115,2115,0
20231124,120800,16947215,2115,2115,2115,2115,0
20231124,120700,16947215,2115,2115,2115,2115,0
20231124,120600,16947215,2115,2115,2115,2115,0
20231124,120500,16947215,2115,2115,2115,2115,0
20231124,120400,16947215,2115,2115,2115,2115,0
20231124,120300,16947215,2115,2115,2115,2115,0
20231124,120200,16947215,2115,2115,2115,2115,0
20231124,120100,16947215,2115,2115,2115,2115,0
20231124,120000,16947215,2115,2115,2115,2115,0
20231124,115900,16947215,2115,2115,2115,2115,0
20231124,115800,16947215,2115,2115,2115,2115,0
20231124,115700,16947215,2115,2115,2115,2115,0
20231124,115600,16947215,2115,2115,2115,2115,0
20231124,115500,16947215,2115,2115,2115,2115,0
20231124,115400,16947215,2115,2115,2115,2115,0
20231124,115300,16947215,2115,2115,2115,2115,0
20231124,115200,16947215,2115,2115,2115,2115,0
20231124,115100,16947215,2115,2115,2115,2115,0
20231124,115000,16947215,2115,2115,2115,2115,0
20231124,114900,16947215,2115,2115,2115,2115,0
20231124,114800,16947215,2115,2115,2115,2115,0
20231124,114700,16947215,2115,2115,2115,2115,0
20231124,114600,16947215,2115,2115,2115,2115,13
20231124,114500,16919720,2115,2115,2115,2115,0
20231124,114400,16919720,2115,2115,2115,2115,0
20231124,114300,16919720,2115,2115,2115,2115,0
20231124,114200,16919720,2115,2115,2115,2115,0
20231124,114100,16919720,2115,2115,2115,2115,0
20231124,114000,16919720,2115,2115,2115,2115,0
20231124,113900,16919720,2115,2115,2115,2115,0
20231124,113800,16919720,2115,2115,2115,2115,0
20231124,113700,16919720,2115,2115,2115,2115,0
20231124,113600,16919720,2115,2115,2115,2115,0
20231124,113500,16919720,2115,2115,2115,2115,0
20231124,113400,16919720,2115,2115,2115,2115,9
20231124,113300,16900685,2115,2115,2115,2115,480
20231124,113200,15885485,2115,2115,2115,2115,0
20231124,113100,15885485,2115,2115,2115,2115,0
20231124,113000,15885485,2115,2115,2115,2115,0
20231124,112900,15885485,2115,2115,2115,2115,1
20231124,112800,15883370,2100,2100,2100,2100,0
20231124,112700,15883370,2100,2100,2100,2100,0
20231124,112600,15883370,2100,2100,2100,2100,0
20231124,112500,15883370,2100,2100,2100,2100,0
20231124,112400,15883370,2100,2100,2100,2100,0
20231124,112300,15883370,2100,2100,2100,2100,0
20231124,112200,15883370,2100,2100,2100,2100,0
20231124,112100,15883370,2100,2100,2100,2100,0
20231124,112000,15883370,2100,2100,2100,2100,0
20231124,111900,15883370,2100,2100,2100,2100,0
20231124,111800,15883370,2100,2100,2100,2100,0
20231124,111700,15883370,2100,2100,2100,2100,0
20231124,111600,15883370,2100,2100,2100,2100,0
20231124,111500,15883370,2100,2100,2100,2100,0
20231124,111400,15883370,2100,2100,2100,2100,0
20231124,111300,15883370,2100,2100,2100,2100,0
20231124,111200,15883370,2100,2100,2100,2100,0
20231124,111100,15883370,2100,2100,2100,2100,0
20231124,111000,15883370,2100,2100,2100,2100,0
20231124,110900,15883370,2100,2100,2100,2100,0
20231124,110800,15883370,2100,2100,2100,2100,0
20231124,110700,15883370,2100,2100,2100,2100,0
20231124,110600,15883370,2100,2100,2100,2100,0
20231124,110500,15883370,2100,2105,2105,2100,3000
20231124,110400,9583125,2105,2110,2110,2105,3000
20231124,110300,3267885,2110,2110,2110,2110,0
20231124,110200,3267885,2110,2110,2110,2110,0
20231124,110100,3267885,2110,2110,2110,2110,0
20231124,110000,3267885,2110,2110,2110,2110,0
20231124,105900,3267885,2110,2110,2110,2110,1240
20231124,105800,651485,2120,2120,2120,2120,0
20231124,105700,651485,2120,2120,2120,2120,50
20231124,105600,545485,2125,2125,2125,2125,0
20231124,105500,545485,2125,2125,2125,2125,0
20231124,105400,545485,2125,2125,2125,2125,0
20231124,105300,545485,2125,2125,2125,2125,0
20231124,105200,545485,2125,2125,2125,2125,0
20231124,105100,545485,2125,2125,2125,2125,0
20231124,105000,545485,2125,2125,2125,2125,0
20231124,104900,545485,2125,2125,2125,2125,0
20231124,104800,545485,2125,2125,2125,2125,0
20231124,104700,545485,2125,2125,2125,2125,0
20231124,104600,545485,2125,2125,2125,2125,0
20231124,104500,545485,2125,2125,2125,2125,0
20231124,104400,545485,2125,2125,2125,2125,0
20231124,104300,545485,2125,2125,2125,2125,0
20231124,104200,545485,2125,2125,2125,2125,0
20231124,104100,545485,2125,2125,2125,2125,0
20231124,104000,545485,2125,2125,2125,2125,0
20231124,103900,545485,2125,2125,2125,2125,0
20231124,103800,545485,2125,2125,2125,2125,0
20231124,103700,545485,2125,2125,2125,2125,0
20231124,103600,545485,2125,2125,2125,2125,0
20231124,103500,545485,2125,2125,2125,2125,0
20231124,103400,545485,2125,2125,2125,2125,0
20231124,103300,545485,2125,2125,2125,2125,0
20231124,103200,545485,2125,2125,2125,2125,0
20231124,103100,545485,2125,2125,2125,2125,0
20231124,103000,545485,2125,2125,2125,2125,0
20231124,102900,545485,2125,2125,2125,2125,0
20231124,102800,545485,2125,2125,2125,2125,0
20231124,102700,545485,2125,2125,2125,2125,0
20231124,102600,545485,2125,2125,2125,2125,0
20231124,102500,545485,2125,2125,2125,2125,0
20231124,102400,545485,2125,2125,2125,2125,0
20231124,102300,545485,2125,2125,2125,2125,0
20231124,102200,545485,2125,2125,2125,2125,0
20231124,102100,545485,2125,2125,2125,2125,0
20231124,102000,545485,2125,2125,2125,2125,0
20231124,101900,545485,2125,2125,2125,2125,0
20231124,101800,545485,2125,2125,2125,2125,0
20231124,101700,545485,2125,2125,2125,2125,0
20231124,101600,545485,2125,2125,2125,2125,0
20231124,101500,545485,2125,2125,2125,2125,0
20231124,101400,545485,2125,2125,2125,2125,0
20231124,101300,545485,2125,2125,2125,2125,0
20231124,101200,545485,2125,2125,2125,2125,0
20231124,101100,545485,2125,2125,2125,2125,0
20231124,101000,545485,2125,2125,2125,2125,0
20231124,100900,545485,2125,2125,2125,2125,1
20231124,100800,543360,2130,2130,2130,2130,0
20231124,100700,543360,2130,2130,2130,2130,0
20231124,100600,543360,2130,2130,2130,2130,0
20231124,100500,543360,2130,2130,2130,2130,0
20231124,100400,543360,2130,2130,2130,2130,0
20231124,100300,543360,2130,2130,2130,2130,0
20231124,100200,543360,2130,2130,2130,2130,0
20231124,100100,543360,2130,2130,2130,2130,0
20231124,100000,543360,2130,2130,2130,2130,0
20231124,095900,543360,2130,2130,2130,2130,0
20231124,095800,543360,2130,2130,2130,2130,0
20231124,095700,543360,2130,2130,2130,2130,0
20231124,095600,543360,2130,2130,2130,2130,0
20231124,095500,543360,2130,2130,2130,2130,0
20231124,095400,543360,2130,2130,2130,2130,0
20231124,095300,543360,2130,2130,2130,2130,0
20231124,095200,543360,2130,2130,2130,2130,0
20231124,095100,543360,2130,2130,2130,2130,0
20231124,095000,543360,2130,2130,2130,2130,0
20231124,094900,543360,2130,2130,2130,2130,0
20231124,094800,543360,2130,2130,2130,2130,0
20231124,094700,543360,2130,2130,2130,2130,0
20231124,094600,543360,2130,2130,2130,2130,0
20231124,094500,543360,2130,2130,2130,2130,0
20231124,094400,543360,2130,2130,2130,2130,4
20231124,094300,534840,2130,2130,2130,2130,0
20231124,094200,534840,2130,2130,2130,2130,0
20231124,094100,534840,2130,2130,2130,2130,0
20231124,094000,534840,2130,2130,2130,2130,0
20231124,093900,534840,2130,2130,2130,2130,0
20231124,093800,534840,2130,2130,2130,2130,0
20231124,093700,534840,2130,2130,2130,2130,0
20231124,093600,534840,2130,2130,2130,2130,1
20231124,093500,532710,2130,2130,2130,2130,1
20231124,093400,530580,2140,2140,2140,2140,0
20231124,093300,530580,2140,2140,2140,2140,0
20231124,093200,530580,2140,2140,2140,2140,0
20231124,093100,530580,2140,2140,2140,2140,0
20231124,093000,530580,2140,2140,2140,2140,0
20231124,092900,530580,2140,2140,2140,2140,0
20231124,092800,530580,2140,2140,2140,2140,0
20231124,092700,530580,2140,2140,2140,2140,0
20231124,092600,530580,2140,2140,2140,2140,0
20231124,092500,530580,2140,2140,2140,2140,0
20231124,092400,530580,2140,2140,2140,2140,0
20231124,092300,530580,2140,2140,2140,2140,0
20231124,092200,530580,2140,2140,2140,2140,0
20231124,092100,530580,2140,2140,2140,2140,0
20231124,092000,530580,2140,2140,2140,2140,0
20231124,091900,530580,2140,2140,2140,2140,0
20231124,091800,530580,2140,2140,2140,2140,0
20231124,091700,530580,2140,2140,2140,2140,0
20231124,091600,530580,2140,2140,2140,2140,0
20231124,091500,530580,2140,2140,2140,2140,0
20231124,091400,530580,2140,2140,2140,2140,0
20231124,091300,530580,2140,2140,2140,2140,0
20231124,091200,530580,2140,2140,2140,2140,0
20231124,091100,530580,2140,2140,2140,2140,0
20231124,091000,530580,2140,2140,2140,2140,0
20231124,090900,530580,2140,2140,2140,2140,0
20231124,090800,530580,2140,2140,2140,2140,0
20231124,090700,530580,2140,2140,2140,2140,0
20231124,090600,530580,2140,2140,2140,2140,0
20231124,090500,530580,2140,2140,2140,2140,0
20231124,090400,530580,2140,2140,2140,2140,0
20231124,090300,530580,2140,2140,2140,2140,0
20231124,090200,530580,2140,2120,2140,2120,100
20231124,090100,317260,2120,2120,2120,2120,0
20231124,090000,317260,2120,2120,2120,2120,2