KissMeData/257990/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,204800,737985,4865,4865,4865,4865,44
20231117,204700,737985,4865,4865,4865,4865,0
20231117,204600,737985,4865,4865,4865,4865,0
20231117,204500,737985,4865,4865,4865,4865,0
20231117,204400,737985,4865,4865,4865,4865,0
20231117,204300,737985,4865,4865,4865,4865,0
20231117,204200,737985,4865,4865,4865,4865,0
20231117,204100,737985,4865,4865,4865,4865,0
20231117,204000,737985,4865,4865,4865,4865,0
20231117,203900,737985,4865,4865,4865,4865,0
20231117,203800,737985,4865,4865,4865,4865,0
20231117,203700,737985,4865,4865,4865,4865,0
20231117,203600,737985,4865,4865,4865,4865,0
20231117,203500,737985,4865,4865,4865,4865,0
20231117,203400,737985,4865,4865,4865,4865,0
20231117,203300,737985,4865,4865,4865,4865,0
20231117,203200,737985,4865,4865,4865,4865,0
20231117,203100,737985,4865,4865,4865,4865,0
20231117,203000,737985,4865,4865,4865,4865,0
20231117,202900,737985,4865,4865,4865,4865,0
20231117,202800,737985,4865,4865,4865,4865,0
20231117,202700,737985,4865,4865,4865,4865,0
20231117,202600,737985,4865,4865,4865,4865,0
20231117,202500,737985,4865,4865,4865,4865,0
20231117,202400,737985,4865,4865,4865,4865,0
20231117,202300,737985,4865,4865,4865,4865,0
20231117,202200,737985,4865,4865,4865,4865,0
20231117,202100,737985,4865,4865,4865,4865,0
20231117,202000,737985,4865,4865,4865,4865,0
20231117,201900,737985,4865,4865,4865,4865,0
20231117,201800,737985,4865,4865,4865,4865,44
20231117,201700,737985,4865,4865,4865,4865,0
20231117,201600,737985,4865,4865,4865,4865,0
20231117,201500,737985,4865,4865,4865,4865,0
20231117,201400,737985,4865,4865,4865,4865,0
20231117,201300,737985,4865,4865,4865,4865,0
20231117,201200,737985,4865,4865,4865,4865,0
20231117,201100,737985,4865,4865,4865,4865,0
20231117,201000,737985,4865,4865,4865,4865,0
20231117,200900,737985,4865,4865,4865,4865,0
20231117,200800,737985,4865,4865,4865,4865,0
20231117,200700,737985,4865,4865,4865,4865,0
20231117,200600,737985,4865,4865,4865,4865,0
20231117,200500,737985,4865,4865,4865,4865,0
20231117,200400,737985,4865,4865,4865,4865,0
20231117,200300,737985,4865,4865,4865,4865,0
20231117,200200,737985,4865,4865,4865,4865,0
20231117,200100,737985,4865,4865,4865,4865,0
20231117,200000,737985,4865,4865,4865,4865,0
20231117,195900,737985,4865,4865,4865,4865,0
20231117,195800,737985,4865,4865,4865,4865,0
20231117,195700,737985,4865,4865,4865,4865,0
20231117,195600,737985,4865,4865,4865,4865,0
20231117,195500,737985,4865,4865,4865,4865,0
20231117,195400,737985,4865,4865,4865,4865,0
20231117,195300,737985,4865,4865,4865,4865,0
20231117,195200,737985,4865,4865,4865,4865,0
20231117,195100,737985,4865,4865,4865,4865,0
20231117,195000,737985,4865,4865,4865,4865,0
20231117,194900,737985,4865,4865,4865,4865,0
20231117,194800,737985,4865,4865,4865,4865,44
20231117,194700,737985,4865,4865,4865,4865,0
20231117,194600,737985,4865,4865,4865,4865,0
20231117,194500,737985,4865,4865,4865,4865,0
20231117,194400,737985,4865,4865,4865,4865,0
20231117,194300,737985,4865,4865,4865,4865,0
20231117,194200,737985,4865,4865,4865,4865,0
20231117,194100,737985,4865,4865,4865,4865,0
20231117,194000,737985,4865,4865,4865,4865,0
20231117,193900,737985,4865,4865,4865,4865,0
20231117,193800,737985,4865,4865,4865,4865,0
20231117,193700,737985,4865,4865,4865,4865,0
20231117,193600,737985,4865,4865,4865,4865,0
20231117,193500,737985,4865,4865,4865,4865,0
20231117,193400,737985,4865,4865,4865,4865,0
20231117,193300,737985,4865,4865,4865,4865,0
20231117,193200,737985,4865,4865,4865,4865,0
20231117,193100,737985,4865,4865,4865,4865,0
20231117,193000,737985,4865,4865,4865,4865,0
20231117,192900,737985,4865,4865,4865,4865,0
20231117,192800,737985,4865,4865,4865,4865,0
20231117,192700,737985,4865,4865,4865,4865,0
20231117,192600,737985,4865,4865,4865,4865,0
20231117,192500,737985,4865,4865,4865,4865,0
20231117,192400,737985,4865,4865,4865,4865,0
20231117,192300,737985,4865,4865,4865,4865,0
20231117,192200,737985,4865,4865,4865,4865,0
20231117,192100,737985,4865,4865,4865,4865,0
20231117,192000,737985,4865,4865,4865,4865,0
20231117,191900,737985,4865,4865,4865,4865,0
20231117,191800,737985,4865,4865,4865,4865,44
20231117,191700,737985,4865,4865,4865,4865,0
20231117,191600,737985,4865,4865,4865,4865,0
20231117,191500,737985,4865,4865,4865,4865,0
20231117,191400,737985,4865,4865,4865,4865,0
20231117,191300,737985,4865,4865,4865,4865,0
20231117,191200,737985,4865,4865,4865,4865,0
20231117,191100,737985,4865,4865,4865,4865,0
20231117,191000,737985,4865,4865,4865,4865,0
20231117,190900,737985,4865,4865,4865,4865,0
20231117,190800,737985,4865,4865,4865,4865,0
20231117,190700,737985,4865,4865,4865,4865,0
20231117,190600,737985,4865,4865,4865,4865,0
20231117,190500,737985,4865,4865,4865,4865,0
20231117,190400,737985,4865,4865,4865,4865,0
20231117,190300,737985,4865,4865,4865,4865,0
20231117,190200,737985,4865,4865,4865,4865,0
20231117,190100,737985,4865,4865,4865,4865,0
20231117,190000,737985,4865,4865,4865,4865,0
20231117,185900,737985,4865,4865,4865,4865,0
20231117,185800,737985,4865,4865,4865,4865,0
20231117,185700,737985,4865,4865,4865,4865,0
20231117,185600,737985,4865,4865,4865,4865,0
20231117,185500,737985,4865,4865,4865,4865,0
20231117,185400,737985,4865,4865,4865,4865,0
20231117,185300,737985,4865,4865,4865,4865,0
20231117,185200,737985,4865,4865,4865,4865,0
20231117,185100,737985,4865,4865,4865,4865,0
20231117,185000,737985,4865,4865,4865,4865,0
20231117,184900,737985,4865,4865,4865,4865,0
20231117,184800,737985,4865,4865,4865,4865,44
20231117,184700,737985,4865,4865,4865,4865,0
20231117,184600,737985,4865,4865,4865,4865,0
20231117,184500,737985,4865,4865,4865,4865,0
20231117,184400,737985,4865,4865,4865,4865,0
20231117,184300,737985,4865,4865,4865,4865,0
20231117,184200,737985,4865,4865,4865,4865,0
20231117,184100,737985,4865,4865,4865,4865,0
20231117,184000,737985,4865,4865,4865,4865,0
20231117,183900,737985,4865,4865,4865,4865,0
20231117,183800,737985,4865,4865,4865,4865,0
20231117,183700,737985,4865,4865,4865,4865,0
20231117,183600,737985,4865,4865,4865,4865,0
20231117,183500,737985,4865,4865,4865,4865,0
20231117,183400,737985,4865,4865,4865,4865,0
20231117,183300,737985,4865,4865,4865,4865,0
20231117,183200,737985,4865,4865,4865,4865,0
20231117,183100,737985,4865,4865,4865,4865,0
20231117,183000,737985,4865,4865,4865,4865,0
20231117,182900,737985,4865,4865,4865,4865,0
20231117,182800,737985,4865,4865,4865,4865,0
20231117,182700,737985,4865,4865,4865,4865,0
20231117,182600,737985,4865,4865,4865,4865,0
20231117,182500,737985,4865,4865,4865,4865,0
20231117,182400,737985,4865,4865,4865,4865,0
20231117,182300,737985,4865,4865,4865,4865,0
20231117,182200,737985,4865,4865,4865,4865,0
20231117,182100,737985,4865,4865,4865,4865,0
20231117,182000,737985,4865,4865,4865,4865,0
20231117,181900,737985,4865,4865,4865,4865,0
20231117,181800,737985,4865,4865,4865,4865,44
20231117,181700,737985,4865,4865,4865,4865,0
20231117,181600,737985,4865,4865,4865,4865,0
20231117,181500,737985,4865,4865,4865,4865,0
20231117,181400,737985,4865,4865,4865,4865,0
20231117,181300,737985,4865,4865,4865,4865,0
20231117,181200,737985,4865,4865,4865,4865,0
20231117,181100,737985,4865,4865,4865,4865,0
20231117,181000,737985,4865,4865,4865,4865,0
20231117,180900,737985,4865,4865,4865,4865,0
20231117,180800,737985,4865,4865,4865,4865,0
20231117,180700,737985,4865,4865,4865,4865,0
20231117,180600,737985,4865,4865,4865,4865,0
20231117,180500,737985,4865,4865,4865,4865,0
20231117,180400,737985,4865,4865,4865,4865,0
20231117,180300,737985,4865,4865,4865,4865,0
20231117,180200,737985,4865,4865,4865,4865,0
20231117,180100,737985,4865,4865,4865,4865,0
20231117,180000,737985,4865,4865,4865,4865,0
20231117,175900,737985,4865,4865,4865,4865,0
20231117,175800,737985,4865,4865,4865,4865,0
20231117,175700,737985,4865,4865,4865,4865,0
20231117,175600,737985,4865,4865,4865,4865,0
20231117,175500,737985,4865,4865,4865,4865,0
20231117,175400,737985,4865,4865,4865,4865,0
20231117,175300,737985,4865,4865,4865,4865,0
20231117,175200,737985,4865,4865,4865,4865,0
20231117,175100,737985,4865,4865,4865,4865,0
20231117,175000,737985,4865,4865,4865,4865,0
20231117,174900,737985,4865,4865,4865,4865,0
20231117,174800,737985,4865,4865,4865,4865,44
20231117,174700,737985,4865,4865,4865,4865,0
20231117,174600,737985,4865,4865,4865,4865,0
20231117,174500,737985,4865,4865,4865,4865,0
20231117,174400,737985,4865,4865,4865,4865,0
20231117,174300,737985,4865,4865,4865,4865,0
20231117,174200,737985,4865,4865,4865,4865,0
20231117,174100,737985,4865,4865,4865,4865,0
20231117,174000,737985,4865,4865,4865,4865,0
20231117,173900,737985,4865,4865,4865,4865,0
20231117,173800,737985,4865,4865,4865,4865,0
20231117,173700,737985,4865,4865,4865,4865,0
20231117,173600,737985,4865,4865,4865,4865,0
20231117,173500,737985,4865,4865,4865,4865,0
20231117,173400,737985,4865,4865,4865,4865,0
20231117,173300,737985,4865,4865,4865,4865,0
20231117,173200,737985,4865,4865,4865,4865,0
20231117,173100,737985,4865,4865,4865,4865,0
20231117,173000,737985,4865,4865,4865,4865,0
20231117,172900,737985,4865,4865,4865,4865,0
20231117,172800,737985,4865,4865,4865,4865,0
20231117,172700,737985,4865,4865,4865,4865,0
20231117,172600,737985,4865,4865,4865,4865,0
20231117,172500,737985,4865,4865,4865,4865,0
20231117,172400,737985,4865,4865,4865,4865,0
20231117,172300,737985,4865,4865,4865,4865,0
20231117,172200,737985,4865,4865,4865,4865,0
20231117,172100,737985,4865,4865,4865,4865,0
20231117,172000,737985,4865,4865,4865,4865,0
20231117,171900,737985,4865,4865,4865,4865,0
20231117,171800,737985,4865,4865,4865,4865,44
20231117,171700,737985,4865,4865,4865,4865,0
20231117,171600,737985,4865,4865,4865,4865,0
20231117,171500,737985,4865,4865,4865,4865,0
20231117,171400,737985,4865,4865,4865,4865,0
20231117,171300,737985,4865,4865,4865,4865,0
20231117,171200,737985,4865,4865,4865,4865,0
20231117,171100,737985,4865,4865,4865,4865,0
20231117,171000,737985,4865,4865,4865,4865,0
20231117,170900,737985,4865,4865,4865,4865,0
20231117,170800,737985,4865,4865,4865,4865,0
20231117,170700,737985,4865,4865,4865,4865,0
20231117,170600,737985,4865,4865,4865,4865,0
20231117,170500,737985,4865,4865,4865,4865,0
20231117,170400,737985,4865,4865,4865,4865,0
20231117,170300,737985,4865,4865,4865,4865,0
20231117,170200,737985,4865,4865,4865,4865,0
20231117,170100,737985,4865,4865,4865,4865,0
20231117,170000,737985,4865,4865,4865,4865,0
20231117,165900,737985,4865,4865,4865,4865,0
20231117,165800,737985,4865,4865,4865,4865,0
20231117,165700,737985,4865,4865,4865,4865,0
20231117,165600,737985,4865,4865,4865,4865,0
20231117,165500,737985,4865,4865,4865,4865,0
20231117,165400,737985,4865,4865,4865,4865,0
20231117,165300,737985,4865,4865,4865,4865,0
20231117,165200,737985,4865,4865,4865,4865,0
20231117,165100,737985,4865,4865,4865,4865,0
20231117,165000,737985,4865,4865,4865,4865,0
20231117,164900,737985,4865,4865,4865,4865,0
20231117,164800,737985,4865,4865,4865,4865,44
20231117,164700,737985,4865,4865,4865,4865,0
20231117,164600,737985,4865,4865,4865,4865,0
20231117,164500,737985,4865,4865,4865,4865,0
20231117,164400,737985,4865,4865,4865,4865,0
20231117,164300,737985,4865,4865,4865,4865,0
20231117,164200,737985,4865,4865,4865,4865,0
20231117,164100,737985,4865,4865,4865,4865,0
20231117,164000,737985,4865,4865,4865,4865,0
20231117,163900,737985,4865,4865,4865,4865,0
20231117,163800,737985,4865,4865,4865,4865,0
20231117,163700,737985,4865,4865,4865,4865,0
20231117,163600,737985,4865,4865,4865,4865,0
20231117,163500,737985,4865,4865,4865,4865,0
20231117,163400,737985,4865,4865,4865,4865,0
20231117,163300,737985,4865,4865,4865,4865,0
20231117,163200,737985,4865,4865,4865,4865,0
20231117,163100,737985,4865,4865,4865,4865,0
20231117,163000,737985,4865,4865,4865,4865,0
20231117,162900,737985,4865,4865,4865,4865,0
20231117,162800,737985,4865,4865,4865,4865,0
20231117,162700,737985,4865,4865,4865,4865,0
20231117,162600,737985,4865,4865,4865,4865,0
20231117,162500,737985,4865,4865,4865,4865,0
20231117,162400,737985,4865,4865,4865,4865,0
20231117,162300,737985,4865,4865,4865,4865,0
20231117,162200,737985,4865,4865,4865,4865,0
20231117,162100,737985,4865,4865,4865,4865,0
20231117,162000,737985,4865,4865,4865,4865,0
20231117,161900,737985,4865,4865,4865,4865,0
20231117,161800,737985,4865,4865,4865,4865,44
20231117,161700,737985,4865,4865,4865,4865,0
20231117,161600,737985,4865,4865,4865,4865,0
20231117,161500,737985,4865,4865,4865,4865,0
20231117,161400,737985,4865,4865,4865,4865,0
20231117,161300,737985,4865,4865,4865,4865,0
20231117,161200,737985,4865,4865,4865,4865,0
20231117,161100,737985,4865,4865,4865,4865,0
20231117,161000,737985,4865,4865,4865,4865,0
20231117,160900,737985,4865,4865,4865,4865,0
20231117,160800,737985,4865,4865,4865,4865,0
20231117,160700,737985,4865,4865,4865,4865,0
20231117,160600,737985,4865,4865,4865,4865,0
20231117,160500,737985,4865,4865,4865,4865,0
20231117,160400,737985,4865,4865,4865,4865,0
20231117,160300,737985,4865,4865,4865,4865,0
20231117,160200,737985,4865,4865,4865,4865,0
20231117,160100,737985,4865,4865,4865,4865,0
20231117,160000,737985,4865,4865,4865,4865,0
20231117,155900,737985,4865,4865,4865,4865,0
20231117,155800,737985,4865,4865,4865,4865,0
20231117,155700,737985,4865,4865,4865,4865,0
20231117,155600,737985,4865,4865,4865,4865,0
20231117,155500,737985,4865,4865,4865,4865,0
20231117,155400,737985,4865,4865,4865,4865,0
20231117,155300,737985,4865,4865,4865,4865,0
20231117,155200,737985,4865,4865,4865,4865,0
20231117,155100,737985,4865,4865,4865,4865,0
20231117,155000,737985,4865,4865,4865,4865,0
20231117,154900,737985,4865,4865,4865,4865,0
20231117,154800,737985,4865,4865,4865,4865,44
20231117,154700,737985,4865,4865,4865,4865,0
20231117,154600,737985,4865,4865,4865,4865,0
20231117,154500,737985,4865,4865,4865,4865,0
20231117,154400,737985,4865,4865,4865,4865,0
20231117,154300,737985,4865,4865,4865,4865,0
20231117,154200,737985,4865,4865,4865,4865,0
20231117,154100,737985,4865,4865,4865,4865,0
20231117,154000,737985,4865,4865,4865,4865,0
20231117,153900,737985,4865,4865,4865,4865,0
20231117,153800,737985,4865,4865,4865,4865,0
20231117,153700,737985,4865,4865,4865,4865,0
20231117,153600,737985,4865,4865,4865,4865,0
20231117,153500,737985,4865,4865,4865,4865,0
20231117,153400,737985,4865,4865,4865,4865,0
20231117,153300,737985,4865,4865,4865,4865,0
20231117,153200,737985,4865,4865,4865,4865,0
20231117,153100,737985,4865,4865,4865,4865,0
20231117,153000,737985,4865,4865,4865,4865,0
20231117,152900,737985,4865,4865,4865,4865,0
20231117,152800,737985,4865,4865,4865,4865,0
20231117,152700,737985,4865,4865,4865,4865,0
20231117,152600,737985,4865,4865,4865,4865,0
20231117,152500,737985,4865,4865,4865,4865,0
20231117,152400,737985,4865,4865,4865,4865,0
20231117,152300,737985,4865,4865,4865,4865,0
20231117,152200,737985,4865,4865,4865,4865,0
20231117,152100,737985,4865,4865,4865,4865,0
20231117,152000,737985,4865,4865,4865,4865,0
20231117,151900,737985,4865,4865,4865,4865,0
20231117,151800,737985,4865,4865,4865,4865,0
20231117,151700,737985,4865,4865,4865,4865,0
20231117,151600,737985,4865,4865,4865,4865,0
20231117,151500,737985,4865,4865,4865,4865,0
20231117,151400,737985,4865,4865,4865,4865,0
20231117,151300,737985,4865,4865,4865,4865,0
20231117,151200,737985,4865,4865,4865,4865,0
20231117,151100,737985,4865,4865,4865,4865,44
20231117,151000,523925,4865,4865,4865,4865,0
20231117,150900,523925,4865,4865,4865,4865,0
20231117,150800,523925,4865,4865,4865,4865,0
20231117,150700,523925,4865,4865,4865,4865,0
20231117,150600,523925,4865,4865,4865,4865,0
20231117,150500,523925,4865,4865,4865,4865,0
20231117,150400,523925,4865,4865,4865,4865,0
20231117,150300,523925,4865,4865,4865,4865,0
20231117,150200,523925,4865,4865,4865,4865,0
20231117,150100,523925,4865,4865,4865,4865,0
20231117,150000,523925,4865,4865,4865,4865,0
20231117,145900,523925,4865,4865,4865,4865,2
20231117,145800,514195,4865,4865,4865,4865,5
20231117,145700,489870,4995,4995,4995,4995,0
20231117,145600,489870,4995,4995,4995,4995,0
20231117,145500,489870,4995,4995,4995,4995,0
20231117,145400,489870,4995,4995,4995,4995,0
20231117,145300,489870,4995,4995,4995,4995,0
20231117,145200,489870,4995,4995,4995,4995,0
20231117,145100,489870,4995,4995,4995,4995,0
20231117,145000,489870,4995,4995,4995,4995,0
20231117,144900,489870,4995,4995,4995,4995,0
20231117,144800,489870,4995,4995,4995,4995,0
20231117,144700,489870,4995,4995,4995,4995,0
20231117,144600,489870,4995,4995,4995,4995,0
20231117,144500,489870,4995,4995,4995,4995,0
20231117,144400,489870,4995,4995,4995,4995,0
20231117,144300,489870,4995,4995,4995,4995,0
20231117,144200,489870,4995,4995,4995,4995,0
20231117,144100,489870,4995,4995,4995,4995,0
20231117,144000,489870,4995,4995,4995,4995,0
20231117,143900,489870,4995,4995,4995,4995,0
20231117,143800,489870,4995,4995,4995,4995,0
20231117,143700,489870,4995,4995,4995,4995,0
20231117,143600,489870,4995,4995,4995,4995,0
20231117,143500,489870,4995,4995,4995,4995,0
20231117,143400,489870,4995,4995,4995,4995,0
20231117,143300,489870,4995,4995,4995,4995,0
20231117,143200,489870,4995,4995,4995,4995,0
20231117,143100,489870,4995,4995,4995,4995,0
20231117,143000,489870,4995,4995,4995,4995,0
20231117,142900,489870,4995,4995,4995,4995,0
20231117,142800,489870,4995,4995,4995,4995,0
20231117,142700,489870,4995,4995,4995,4995,0
20231117,142600,489870,4995,4995,4995,4995,0
20231117,142500,489870,4995,4995,4995,4995,0
20231117,142400,489870,4995,4995,4995,4995,0
20231117,142300,489870,4995,4995,4995,4995,0
20231117,142200,489870,4995,4995,4995,4995,0
20231117,142100,489870,4995,4995,4995,4995,0
20231117,142000,489870,4995,4995,4995,4995,0
20231117,141900,489870,4995,4995,4995,4995,0
20231117,141800,489870,4995,4995,4995,4995,0
20231117,141700,489870,4995,4995,4995,4995,0
20231117,141600,489870,4995,4995,4995,4995,0
20231117,141500,489870,4995,4995,4995,4995,0
20231117,141400,489870,4995,4995,4995,4995,0
20231117,141300,489870,4995,4995,4995,4995,0
20231117,141200,489870,4995,4995,4995,4995,0
20231117,141100,489870,4995,4995,4995,4995,0
20231117,141000,489870,4995,4995,4995,4995,0
20231117,140900,489870,4995,4995,4995,4995,0
20231117,140800,489870,4995,4995,4995,4995,0
20231117,140700,489870,4995,4995,4995,4995,0
20231117,140600,489870,4995,4995,4995,4995,0
20231117,140500,489870,4995,4995,4995,4995,0
20231117,140400,489870,4995,4995,4995,4995,0
20231117,140300,489870,4995,4995,4995,4995,0
20231117,140200,489870,4995,4995,4995,4995,0
20231117,140100,489870,4995,4995,4995,4995,0
20231117,140000,489870,4995,4995,4995,4995,0
20231117,135900,489870,4995,4995,4995,4995,0
20231117,135800,489870,4995,4995,4995,4995,0
20231117,135700,489870,4995,4995,4995,4995,0
20231117,135600,489870,4995,4995,4995,4995,0
20231117,135500,489870,4995,4995,4995,4995,0
20231117,135400,489870,4995,4995,4995,4995,0
20231117,135300,489870,4995,4995,4995,4995,1
20231117,135200,484875,4860,4860,4860,4860,0
20231117,135100,484875,4860,4860,4860,4860,0
20231117,135000,484875,4860,4860,4860,4860,0
20231117,134900,484875,4860,4860,4860,4860,0
20231117,134800,484875,4860,4860,4860,4860,0
20231117,134700,484875,4860,4860,4860,4860,0
20231117,134600,484875,4860,4860,4860,4860,0
20231117,134500,484875,4860,4860,4860,4860,0
20231117,134400,484875,4860,4860,4860,4860,0
20231117,134300,484875,4860,4860,4860,4860,0
20231117,134200,484875,4860,4860,4860,4860,0
20231117,134100,484875,4860,4860,4860,4860,0
20231117,134000,484875,4860,4860,4860,4860,0
20231117,133900,484875,4860,4860,4860,4860,0
20231117,133800,484875,4860,4860,4860,4860,1
20231117,133700,480015,4865,4865,4865,4865,1
20231117,133600,475150,5040,5040,5040,5040,0
20231117,133500,475150,5040,5040,5040,5040,0
20231117,133400,475150,5040,5040,5040,5040,0
20231117,133300,475150,5040,5040,5040,5040,0
20231117,133200,475150,5040,5040,5040,5040,0
20231117,133100,475150,5040,5040,5040,5040,0
20231117,133000,475150,5040,5040,5040,5040,0
20231117,132900,475150,5040,5040,5040,5040,0
20231117,132800,475150,5040,5040,5040,5040,0
20231117,132700,475150,5040,5040,5040,5040,0
20231117,132600,475150,5040,5040,5040,5040,0
20231117,132500,475150,5040,5040,5040,5040,0
20231117,132400,475150,5040,5040,5040,5040,0
20231117,132300,475150,5040,5040,5040,5040,0
20231117,132200,475150,5040,5040,5040,5040,0
20231117,132100,475150,5040,5040,5040,5040,0
20231117,132000,475150,5040,5040,5040,5040,0
20231117,131900,475150,5040,5040,5040,5040,0
20231117,131800,475150,5040,5040,5040,5040,0
20231117,131700,475150,5040,5040,5040,5040,0
20231117,131600,475150,5040,5040,5040,5040,0
20231117,131500,475150,5040,5040,5040,5040,0
20231117,131400,475150,5040,5040,5040,5040,0
20231117,131300,475150,5040,5040,5040,5040,0
20231117,131200,475150,5040,5040,5040,5040,0
20231117,131100,475150,5040,5040,5040,5040,0
20231117,131000,475150,5040,5040,5040,5040,0
20231117,130900,475150,5040,5040,5040,5040,0
20231117,130800,475150,5040,5040,5040,5040,0
20231117,130700,475150,5040,5040,5040,5040,0
20231117,130600,475150,5040,5040,5040,5040,0
20231117,130500,475150,5040,5040,5040,5040,0
20231117,130400,475150,5040,5040,5040,5040,0
20231117,130300,475150,5040,5040,5040,5040,0
20231117,130200,475150,5040,5040,5040,5040,0
20231117,130100,475150,5040,5040,5040,5040,0
20231117,130000,475150,5040,5040,5040,5040,0
20231117,125900,475150,5040,5040,5040,5040,0
20231117,125800,475150,5040,5040,5040,5040,0
20231117,125700,475150,5040,5040,5040,5040,0
20231117,125600,475150,5040,5040,5040,5040,0
20231117,125500,475150,5040,5040,5040,5040,0
20231117,125400,475150,5040,5040,5040,5040,0
20231117,125300,475150,5040,5040,5040,5040,0
20231117,125200,475150,5040,5040,5040,5040,0
20231117,125100,475150,5040,5040,5040,5040,0
20231117,125000,475150,5040,5040,5040,5040,0
20231117,124900,475150,5040,5040,5040,5040,0
20231117,124800,475150,5040,5040,5040,5040,0
20231117,124700,475150,5040,5040,5040,5040,0
20231117,124600,475150,5040,5040,5040,5040,0
20231117,124500,475150,5040,5040,5040,5040,0
20231117,124400,475150,5040,5040,5040,5040,0
20231117,124300,475150,5040,5040,5040,5040,0
20231117,124200,475150,5040,5040,5040,5040,0
20231117,124100,475150,5040,5040,5040,5040,0
20231117,124000,475150,5040,5040,5040,5040,0
20231117,123900,475150,5040,5040,5040,5040,0
20231117,123800,475150,5040,5040,5040,5040,0
20231117,123700,475150,5040,5040,5040,5040,0
20231117,123600,475150,5040,5040,5040,5040,0
20231117,123500,475150,5040,5040,5040,5040,0
20231117,123400,475150,5040,5040,5040,5040,0
20231117,123300,475150,5040,5040,5040,5040,0
20231117,123200,475150,5040,5040,5040,5040,0
20231117,123100,475150,5040,5040,5040,5040,0
20231117,123000,475150,5040,5040,5040,5040,0
20231117,122900,475150,5040,5040,5040,5040,0
20231117,122800,475150,5040,5040,5040,5040,0
20231117,122700,475150,5040,5040,5040,5040,0
20231117,122600,475150,5040,5040,5040,5040,0
20231117,122500,475150,5040,5040,5040,5040,0
20231117,122400,475150,5040,5040,5040,5040,0
20231117,122300,475150,5040,5040,5040,5040,0
20231117,122200,475150,5040,5040,5040,5040,0
20231117,122100,475150,5040,5040,5040,5040,0
20231117,122000,475150,5040,5040,5040,5040,0
20231117,121900,475150,5040,5040,5040,5040,0
20231117,121800,475150,5040,5040,5040,5040,0
20231117,121700,475150,5040,5040,5040,5040,0
20231117,121600,475150,5040,5040,5040,5040,0
20231117,121500,475150,5040,5040,5040,5040,0
20231117,121400,475150,5040,5040,5040,5040,0
20231117,121300,475150,5040,5040,5040,5040,0
20231117,121200,475150,5040,5040,5040,5040,0
20231117,121100,475150,5040,5040,5040,5040,0
20231117,121000,475150,5040,5040,5040,5040,0
20231117,120900,475150,5040,5040,5040,5040,0
20231117,120800,475150,5040,5040,5040,5040,0
20231117,120700,475150,5040,5040,5040,5040,0
20231117,120600,475150,5040,5040,5040,5040,0
20231117,120500,475150,5040,5040,5040,5040,0
20231117,120400,475150,5040,5040,5040,5040,0
20231117,120300,475150,5040,5040,5040,5040,0
20231117,120200,475150,5040,5040,5040,5040,0
20231117,120100,475150,5040,5040,5040,5040,0
20231117,120000,475150,5040,5040,5040,5040,0
20231117,115900,475150,5040,5040,5040,5040,0
20231117,115800,475150,5040,5040,5040,5040,0
20231117,115700,475150,5040,5040,5040,5040,0
20231117,115600,475150,5040,5040,5040,5040,0
20231117,115500,475150,5040,5040,5040,5040,0
20231117,115400,475150,5040,5040,5040,5040,0
20231117,115300,475150,5040,5040,5040,5040,0
20231117,115200,475150,5040,5040,5040,5040,0
20231117,115100,475150,5040,5040,5040,5040,0
20231117,115000,475150,5040,5040,5040,5040,1
20231117,114900,470110,5060,5060,5060,5060,0
20231117,114800,470110,5060,5060,5060,5060,0
20231117,114700,470110,5060,5060,5060,5060,0
20231117,114600,470110,5060,5060,5060,5060,0
20231117,114500,470110,5060,5060,5060,5060,0
20231117,114400,470110,5060,5060,5060,5060,0
20231117,114300,470110,5060,5060,5060,5060,0
20231117,114200,470110,5060,5060,5060,5060,0
20231117,114100,470110,5060,5060,5060,5060,0
20231117,114000,470110,5060,5060,5060,5060,0
20231117,113900,470110,5060,5060,5060,5060,0
20231117,113800,470110,5060,5060,5060,5060,0
20231117,113700,470110,5060,5060,5060,5060,0
20231117,113600,470110,5060,5060,5060,5060,0
20231117,113500,470110,5060,5060,5060,5060,0
20231117,113400,470110,5060,5060,5060,5060,0
20231117,113300,470110,5060,5060,5060,5060,0
20231117,113200,470110,5060,5060,5060,5060,0
20231117,113100,470110,5060,5060,5060,5060,0
20231117,113000,470110,5060,5060,5060,5060,0
20231117,112900,470110,5060,5060,5060,5060,0
20231117,112800,470110,5060,5060,5060,5060,0
20231117,112700,470110,5060,5060,5060,5060,0
20231117,112600,470110,5060,5060,5060,5060,0
20231117,112500,470110,5060,5060,5060,5060,0
20231117,112400,470110,5060,5060,5060,5060,0
20231117,112300,470110,5060,5060,5060,5060,0
20231117,112200,470110,5060,5060,5060,5060,0
20231117,112100,470110,5060,5060,5060,5060,0
20231117,112000,470110,5060,5060,5060,5060,0
20231117,111900,470110,5060,5060,5060,5060,0
20231117,111800,470110,5060,5060,5060,5060,0
20231117,111700,470110,5060,5060,5060,5060,0
20231117,111600,470110,5060,5060,5060,5060,0
20231117,111500,470110,5060,5060,5060,5060,0
20231117,111400,470110,5060,5060,5060,5060,0
20231117,111300,470110,5060,5060,5060,5060,0
20231117,111200,470110,5060,5060,5060,5060,0
20231117,111100,470110,5060,5060,5060,5060,0
20231117,111000,470110,5060,5060,5060,5060,0
20231117,110900,470110,5060,5060,5060,5060,0
20231117,110800,470110,5060,5060,5060,5060,0
20231117,110700,470110,5060,5060,5060,5060,0
20231117,110600,470110,5060,5060,5060,5060,0
20231117,110500,470110,5060,5060,5060,5060,0
20231117,110400,470110,5060,5060,5060,5060,0
20231117,110300,470110,5060,5060,5060,5060,0
20231117,110200,470110,5060,5060,5060,5060,0
20231117,110100,470110,5060,5060,5060,5060,0
20231117,110000,470110,5060,5060,5060,5060,0
20231117,105900,470110,5060,5060,5060,5060,0
20231117,105800,470110,5060,5060,5060,5060,0
20231117,105700,470110,5060,5060,5060,5060,0
20231117,105600,470110,5060,5060,5060,5060,0
20231117,105500,470110,5060,5060,5060,5060,0
20231117,105400,470110,5060,5060,5060,5060,0
20231117,105300,470110,5060,5060,5060,5060,0
20231117,105200,470110,5060,5060,5060,5060,0
20231117,105100,470110,5060,5060,5060,5060,0
20231117,105000,470110,5060,5060,5060,5060,0
20231117,104900,470110,5060,5060,5060,5060,0
20231117,104800,470110,5060,5060,5060,5060,0
20231117,104700,470110,5060,5060,5060,5060,0
20231117,104600,470110,5060,5060,5060,5060,0
20231117,104500,470110,5060,5060,5060,5060,0
20231117,104400,470110,5060,5060,5060,5060,0
20231117,104300,470110,5060,5060,5060,5060,0
20231117,104200,470110,5060,5060,5060,5060,0
20231117,104100,470110,5060,5060,5060,5060,0
20231117,104000,470110,5060,5060,5060,5060,0
20231117,103900,470110,5060,5060,5060,5060,0
20231117,103800,470110,5060,5060,5060,5060,0
20231117,103700,470110,5060,5060,5060,5060,0
20231117,103600,470110,5060,5060,5060,5060,0
20231117,103500,470110,5060,5060,5060,5060,0
20231117,103400,470110,5060,5060,5060,5060,0
20231117,103300,470110,5060,5060,5060,5060,0
20231117,103200,470110,5060,5060,5060,5060,0
20231117,103100,470110,5060,5060,5060,5060,0
20231117,103000,470110,5060,5060,5060,5060,0
20231117,102900,470110,5060,5060,5060,5060,0
20231117,102800,470110,5060,5060,5060,5060,0
20231117,102700,470110,5060,5060,5060,5060,0
20231117,102600,470110,5060,5060,5060,5060,0
20231117,102500,470110,5060,5060,5060,5060,0
20231117,102400,470110,5060,5060,5060,5060,0
20231117,102300,470110,5060,5060,5060,5060,0
20231117,102200,470110,5060,5060,5060,5060,0
20231117,102100,470110,5060,5060,5060,5060,0
20231117,102000,470110,5060,5060,5060,5060,0
20231117,101900,470110,5060,5060,5060,5060,0
20231117,101800,470110,5060,5060,5060,5060,0
20231117,101700,470110,5060,5060,5060,5060,0
20231117,101600,470110,5060,5060,5060,5060,0
20231117,101500,470110,5060,5060,5060,5060,0
20231117,101400,470110,5060,5060,5060,5060,0
20231117,101300,470110,5060,5060,5060,5060,0
20231117,101200,470110,5060,5060,5060,5060,0
20231117,101100,470110,5060,5060,5060,5060,0
20231117,101000,470110,5060,5060,5060,5060,0
20231117,100900,470110,5060,5060,5060,5060,0
20231117,100800,470110,5060,5060,5060,5060,0
20231117,100700,470110,5060,5060,5060,5060,0
20231117,100600,470110,5060,5060,5060,5060,0
20231117,100500,470110,5060,5050,5060,5050,92
20231117,100400,5090,5090,5090,5090,5090,0
20231117,100300,5090,5090,5090,5090,5090,0
20231117,100200,5090,5090,5090,5090,5090,0
20231117,100100,5090,5090,5090,5090,5090,0
20231117,100000,5090,5090,5090,5090,5090,0
20231117,095900,5090,5090,5090,5090,5090,0
20231117,095800,5090,5090,5090,5090,5090,0
20231117,095700,5090,5090,5090,5090,5090,0
20231117,095600,5090,5090,5090,5090,5090,0
20231117,095500,5090,5090,5090,5090,5090,0
20231117,095400,5090,5090,5090,5090,5090,0
20231117,095300,5090,5090,5090,5090,5090,0
20231117,095200,5090,5090,5090,5090,5090,0
20231117,095100,5090,5090,5090,5090,5090,0
20231117,095000,5090,5090,5090,5090,5090,0
20231117,094900,5090,5090,5090,5090,5090,0
20231117,094800,5090,5090,5090,5090,5090,0
20231117,094700,5090,5090,5090,5090,5090,0
20231117,094600,5090,5090,5090,5090,5090,0
20231117,094500,5090,5090,5090,5090,5090,0
20231117,094400,5090,5090,5090,5090,5090,0
20231117,094300,5090,5090,5090,5090,5090,0
20231117,094200,5090,5090,5090,5090,5090,0
20231117,094100,5090,5090,5090,5090,5090,0
20231117,094000,5090,5090,5090,5090,5090,0
20231117,093900,5090,5090,5090,5090,5090,0
20231117,093800,5090,5090,5090,5090,5090,0
20231117,093700,5090,5090,5090,5090,5090,0
20231117,093600,5090,5090,5090,5090,5090,0
20231117,093500,5090,5090,5090,5090,5090,0
20231117,093400,5090,5090,5090,5090,5090,0
20231117,093300,5090,5090,5090,5090,5090,0
20231117,093200,5090,5090,5090,5090,5090,0
20231117,093100,5090,5090,5090,5090,5090,0
20231117,093000,5090,5090,5090,5090,5090,0
20231117,092900,5090,5090,5090,5090,5090,0
20231117,092800,5090,5090,5090,5090,5090,0
20231117,092700,5090,5090,5090,5090,5090,0
20231117,092600,5090,5090,5090,5090,5090,0
20231117,092500,5090,5090,5090,5090,5090,0
20231117,092400,5090,5090,5090,5090,5090,0
20231117,092300,5090,5090,5090,5090,5090,0
20231117,092200,5090,5090,5090,5090,5090,0
20231117,092100,5090,5090,5090,5090,5090,0
20231117,092000,5090,5090,5090,5090,5090,0
20231117,091900,5090,5090,5090,5090,5090,0
20231117,091800,5090,5090,5090,5090,5090,0
20231117,091700,5090,5090,5090,5090,5090,0
20231117,091600,5090,5090,5090,5090,5090,0
20231117,091500,5090,5090,5090,5090,5090,0
20231117,091400,5090,5090,5090,5090,5090,0
20231117,091300,5090,5090,5090,5090,5090,0
20231117,091200,5090,5090,5090,5090,5090,0
20231117,091100,5090,5090,5090,5090,5090,0
20231117,091000,5090,5090,5090,5090,5090,0
20231117,090900,5090,5090,5090,5090,5090,0
20231117,090800,5090,5090,5090,5090,5090,0
20231117,090700,5090,5090,5090,5090,5090,0
20231117,090600,5090,5090,5090,5090,5090,0
20231117,090500,5090,5090,5090,5090,5090,0
20231117,090400,5090,5090,5090,5090,5090,0
20231117,090300,5090,5090,5090,5090,5090,0
20231117,090200,5090,5090,5090,5090,5090,0
20231117,090100,5090,5090,5090,5090,5090,0
20231117,090000,5090,5090,5090,5090,5090,1