KissMeData/278990/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,205600,12200,6000,6000,6000,6000,1
20241120,205500,12200,6000,6000,6000,6000,0
20241120,205400,12200,6000,6000,6000,6000,0
20241120,205300,12200,6000,6000,6000,6000,0
20241120,205200,12200,6000,6000,6000,6000,0
20241120,205100,12200,6000,6000,6000,6000,0
20241120,205000,12200,6000,6000,6000,6000,0
20241120,204900,12200,6000,6000,6000,6000,0
20241120,204800,12200,6000,6000,6000,6000,0
20241120,204700,12200,6000,6000,6000,6000,0
20241120,204600,12200,6000,6000,6000,6000,0
20241120,204500,12200,6000,6000,6000,6000,0
20241120,204400,12200,6000,6000,6000,6000,0
20241120,204300,12200,6000,6000,6000,6000,0
20241120,204200,12200,6000,6000,6000,6000,0
20241120,204100,12200,6000,6000,6000,6000,0
20241120,204000,12200,6000,6000,6000,6000,0
20241120,203900,12200,6000,6000,6000,6000,0
20241120,203800,12200,6000,6000,6000,6000,0
20241120,203700,12200,6000,6000,6000,6000,0
20241120,203600,12200,6000,6000,6000,6000,0
20241120,203500,12200,6000,6000,6000,6000,0
20241120,203400,12200,6000,6000,6000,6000,0
20241120,203300,12200,6000,6000,6000,6000,0
20241120,203200,12200,6000,6000,6000,6000,0
20241120,203100,12200,6000,6000,6000,6000,0
20241120,203000,12200,6000,6000,6000,6000,0
20241120,202900,12200,6000,6000,6000,6000,0
20241120,202800,12200,6000,6000,6000,6000,0
20241120,202700,12200,6000,6000,6000,6000,0
20241120,202600,12200,6000,6000,6000,6000,1
20241120,202500,12200,6000,6000,6000,6000,0
20241120,202400,12200,6000,6000,6000,6000,0
20241120,202300,12200,6000,6000,6000,6000,0
20241120,202200,12200,6000,6000,6000,6000,0
20241120,202100,12200,6000,6000,6000,6000,0
20241120,202000,12200,6000,6000,6000,6000,0
20241120,201900,12200,6000,6000,6000,6000,0
20241120,201800,12200,6000,6000,6000,6000,0
20241120,201700,12200,6000,6000,6000,6000,0
20241120,201600,12200,6000,6000,6000,6000,0
20241120,201500,12200,6000,6000,6000,6000,0
20241120,201400,12200,6000,6000,6000,6000,0
20241120,201300,12200,6000,6000,6000,6000,0
20241120,201200,12200,6000,6000,6000,6000,0
20241120,201100,12200,6000,6000,6000,6000,0
20241120,201000,12200,6000,6000,6000,6000,0
20241120,200900,12200,6000,6000,6000,6000,0
20241120,200800,12200,6000,6000,6000,6000,0
20241120,200700,12200,6000,6000,6000,6000,0
20241120,200600,12200,6000,6000,6000,6000,0
20241120,200500,12200,6000,6000,6000,6000,0
20241120,200400,12200,6000,6000,6000,6000,0
20241120,200300,12200,6000,6000,6000,6000,0
20241120,200200,12200,6000,6000,6000,6000,0
20241120,200100,12200,6000,6000,6000,6000,0
20241120,200000,12200,6000,6000,6000,6000,0
20241120,195900,12200,6000,6000,6000,6000,0
20241120,195800,12200,6000,6000,6000,6000,0
20241120,195700,12200,6000,6000,6000,6000,0
20241120,195600,12200,6000,6000,6000,6000,1
20241120,195500,12200,6000,6000,6000,6000,0
20241120,195400,12200,6000,6000,6000,6000,0
20241120,195300,12200,6000,6000,6000,6000,0
20241120,195200,12200,6000,6000,6000,6000,0
20241120,195100,12200,6000,6000,6000,6000,0
20241120,195000,12200,6000,6000,6000,6000,0
20241120,194900,12200,6000,6000,6000,6000,0
20241120,194800,12200,6000,6000,6000,6000,0
20241120,194700,12200,6000,6000,6000,6000,0
20241120,194600,12200,6000,6000,6000,6000,0
20241120,194500,12200,6000,6000,6000,6000,0
20241120,194400,12200,6000,6000,6000,6000,0
20241120,194300,12200,6000,6000,6000,6000,0
20241120,194200,12200,6000,6000,6000,6000,0
20241120,194100,12200,6000,6000,6000,6000,0
20241120,194000,12200,6000,6000,6000,6000,0
20241120,193900,12200,6000,6000,6000,6000,0
20241120,193800,12200,6000,6000,6000,6000,0
20241120,193700,12200,6000,6000,6000,6000,0
20241120,193600,12200,6000,6000,6000,6000,0
20241120,193500,12200,6000,6000,6000,6000,0
20241120,193400,12200,6000,6000,6000,6000,0
20241120,193300,12200,6000,6000,6000,6000,0
20241120,193200,12200,6000,6000,6000,6000,0
20241120,193100,12200,6000,6000,6000,6000,0
20241120,193000,12200,6000,6000,6000,6000,0
20241120,192900,12200,6000,6000,6000,6000,0
20241120,192800,12200,6000,6000,6000,6000,0
20241120,192700,12200,6000,6000,6000,6000,0
20241120,192600,12200,6000,6000,6000,6000,1
20241120,192500,12200,6000,6000,6000,6000,0
20241120,192400,12200,6000,6000,6000,6000,0
20241120,192300,12200,6000,6000,6000,6000,0
20241120,192200,12200,6000,6000,6000,6000,0
20241120,192100,12200,6000,6000,6000,6000,0
20241120,192000,12200,6000,6000,6000,6000,0
20241120,191900,12200,6000,6000,6000,6000,0
20241120,191800,12200,6000,6000,6000,6000,0
20241120,191700,12200,6000,6000,6000,6000,0
20241120,191600,12200,6000,6000,6000,6000,0
20241120,191500,12200,6000,6000,6000,6000,0
20241120,191400,12200,6000,6000,6000,6000,0
20241120,191300,12200,6000,6000,6000,6000,0
20241120,191200,12200,6000,6000,6000,6000,0
20241120,191100,12200,6000,6000,6000,6000,0
20241120,191000,12200,6000,6000,6000,6000,0
20241120,190900,12200,6000,6000,6000,6000,0
20241120,190800,12200,6000,6000,6000,6000,0
20241120,190700,12200,6000,6000,6000,6000,0
20241120,190600,12200,6000,6000,6000,6000,0
20241120,190500,12200,6000,6000,6000,6000,0
20241120,190400,12200,6000,6000,6000,6000,0
20241120,190300,12200,6000,6000,6000,6000,0
20241120,190200,12200,6000,6000,6000,6000,0
20241120,190100,12200,6000,6000,6000,6000,0
20241120,190000,12200,6000,6000,6000,6000,0
20241120,185900,12200,6000,6000,6000,6000,0
20241120,185800,12200,6000,6000,6000,6000,0
20241120,185700,12200,6000,6000,6000,6000,0
20241120,185600,12200,6000,6000,6000,6000,1
20241120,185500,12200,6000,6000,6000,6000,0
20241120,185400,12200,6000,6000,6000,6000,0
20241120,185300,12200,6000,6000,6000,6000,0
20241120,185200,12200,6000,6000,6000,6000,0
20241120,185100,12200,6000,6000,6000,6000,0
20241120,185000,12200,6000,6000,6000,6000,0
20241120,184900,12200,6000,6000,6000,6000,0
20241120,184800,12200,6000,6000,6000,6000,0
20241120,184700,12200,6000,6000,6000,6000,0
20241120,184600,12200,6000,6000,6000,6000,0
20241120,184500,12200,6000,6000,6000,6000,0
20241120,184400,12200,6000,6000,6000,6000,0
20241120,184300,12200,6000,6000,6000,6000,0
20241120,184200,12200,6000,6000,6000,6000,0
20241120,184100,12200,6000,6000,6000,6000,0
20241120,184000,12200,6000,6000,6000,6000,0
20241120,183900,12200,6000,6000,6000,6000,0
20241120,183800,12200,6000,6000,6000,6000,0
20241120,183700,12200,6000,6000,6000,6000,0
20241120,183600,12200,6000,6000,6000,6000,0
20241120,183500,12200,6000,6000,6000,6000,0
20241120,183400,12200,6000,6000,6000,6000,0
20241120,183300,12200,6000,6000,6000,6000,0
20241120,183200,12200,6000,6000,6000,6000,0
20241120,183100,12200,6000,6000,6000,6000,0
20241120,183000,12200,6000,6000,6000,6000,0
20241120,182900,12200,6000,6000,6000,6000,0
20241120,182800,12200,6000,6000,6000,6000,0
20241120,182700,12200,6000,6000,6000,6000,0
20241120,182600,12200,6000,6000,6000,6000,1
20241120,182500,12200,6000,6000,6000,6000,0
20241120,182400,12200,6000,6000,6000,6000,0
20241120,182300,12200,6000,6000,6000,6000,0
20241120,182200,12200,6000,6000,6000,6000,0
20241120,182100,12200,6000,6000,6000,6000,0
20241120,182000,12200,6000,6000,6000,6000,0
20241120,181900,12200,6000,6000,6000,6000,0
20241120,181800,12200,6000,6000,6000,6000,0
20241120,181700,12200,6000,6000,6000,6000,0
20241120,181600,12200,6000,6000,6000,6000,0
20241120,181500,12200,6000,6000,6000,6000,0
20241120,181400,12200,6000,6000,6000,6000,0
20241120,181300,12200,6000,6000,6000,6000,0
20241120,181200,12200,6000,6000,6000,6000,0
20241120,181100,12200,6000,6000,6000,6000,0
20241120,181000,12200,6000,6000,6000,6000,0
20241120,180900,12200,6000,6000,6000,6000,0
20241120,180800,12200,6000,6000,6000,6000,0
20241120,180700,12200,6000,6000,6000,6000,0
20241120,180600,12200,6000,6000,6000,6000,0
20241120,180500,12200,6000,6000,6000,6000,0
20241120,180400,12200,6000,6000,6000,6000,0
20241120,180300,12200,6000,6000,6000,6000,0
20241120,180200,12200,6000,6000,6000,6000,0
20241120,180100,12200,6000,6000,6000,6000,0
20241120,180000,12200,6000,6000,6000,6000,0
20241120,175900,12200,6000,6000,6000,6000,0
20241120,175800,12200,6000,6000,6000,6000,0
20241120,175700,12200,6000,6000,6000,6000,0
20241120,175600,12200,6000,6000,6000,6000,1
20241120,175500,12200,6000,6000,6000,6000,0
20241120,175400,12200,6000,6000,6000,6000,0
20241120,175300,12200,6000,6000,6000,6000,0
20241120,175200,12200,6000,6000,6000,6000,0
20241120,175100,12200,6000,6000,6000,6000,0
20241120,175000,12200,6000,6000,6000,6000,0
20241120,174900,12200,6000,6000,6000,6000,0
20241120,174800,12200,6000,6000,6000,6000,0
20241120,174700,12200,6000,6000,6000,6000,0
20241120,174600,12200,6000,6000,6000,6000,0
20241120,174500,12200,6000,6000,6000,6000,0
20241120,174400,12200,6000,6000,6000,6000,0
20241120,174300,12200,6000,6000,6000,6000,0
20241120,174200,12200,6000,6000,6000,6000,0
20241120,174100,12200,6000,6000,6000,6000,0
20241120,174000,12200,6000,6000,6000,6000,0
20241120,173900,12200,6000,6000,6000,6000,0
20241120,173800,12200,6000,6000,6000,6000,0
20241120,173700,12200,6000,6000,6000,6000,0
20241120,173600,12200,6000,6000,6000,6000,0
20241120,173500,12200,6000,6000,6000,6000,0
20241120,173400,12200,6000,6000,6000,6000,0
20241120,173300,12200,6000,6000,6000,6000,0
20241120,173200,12200,6000,6000,6000,6000,0
20241120,173100,12200,6000,6000,6000,6000,0
20241120,173000,12200,6000,6000,6000,6000,0
20241120,172900,12200,6000,6000,6000,6000,0
20241120,172800,12200,6000,6000,6000,6000,0
20241120,172700,12200,6000,6000,6000,6000,0
20241120,172600,12200,6000,6000,6000,6000,1
20241120,172500,12200,6000,6000,6000,6000,0
20241120,172400,12200,6000,6000,6000,6000,0
20241120,172300,12200,6000,6000,6000,6000,0
20241120,172200,12200,6000,6000,6000,6000,0
20241120,172100,12200,6000,6000,6000,6000,0
20241120,172000,12200,6000,6000,6000,6000,0
20241120,171900,12200,6000,6000,6000,6000,0
20241120,171800,12200,6000,6000,6000,6000,0
20241120,171700,12200,6000,6000,6000,6000,0
20241120,171600,12200,6000,6000,6000,6000,0
20241120,171500,12200,6000,6000,6000,6000,0
20241120,171400,12200,6000,6000,6000,6000,0
20241120,171300,12200,6000,6000,6000,6000,0
20241120,171200,12200,6000,6000,6000,6000,0
20241120,171100,12200,6000,6000,6000,6000,0
20241120,171000,12200,6000,6000,6000,6000,0
20241120,170900,12200,6000,6000,6000,6000,0
20241120,170800,12200,6000,6000,6000,6000,0
20241120,170700,12200,6000,6000,6000,6000,0
20241120,170600,12200,6000,6000,6000,6000,0
20241120,170500,12200,6000,6000,6000,6000,0
20241120,170400,12200,6000,6000,6000,6000,0
20241120,170300,12200,6000,6000,6000,6000,0
20241120,170200,12200,6000,6000,6000,6000,0
20241120,170100,12200,6000,6000,6000,6000,0
20241120,170000,12200,6000,6000,6000,6000,0
20241120,165900,12200,6000,6000,6000,6000,0
20241120,165800,12200,6000,6000,6000,6000,0
20241120,165700,12200,6000,6000,6000,6000,0
20241120,165600,12200,6000,6000,6000,6000,1
20241120,165500,12200,6000,6000,6000,6000,0
20241120,165400,12200,6000,6000,6000,6000,0
20241120,165300,12200,6000,6000,6000,6000,0
20241120,165200,12200,6000,6000,6000,6000,0
20241120,165100,12200,6000,6000,6000,6000,0
20241120,165000,12200,6000,6000,6000,6000,0
20241120,164900,12200,6000,6000,6000,6000,0
20241120,164800,12200,6000,6000,6000,6000,0
20241120,164700,12200,6000,6000,6000,6000,0
20241120,164600,12200,6000,6000,6000,6000,0
20241120,164500,12200,6000,6000,6000,6000,0
20241120,164400,12200,6000,6000,6000,6000,0
20241120,164300,12200,6000,6000,6000,6000,0
20241120,164200,12200,6000,6000,6000,6000,0
20241120,164100,12200,6000,6000,6000,6000,0
20241120,164000,12200,6000,6000,6000,6000,0
20241120,163900,12200,6000,6000,6000,6000,0
20241120,163800,12200,6000,6000,6000,6000,0
20241120,163700,12200,6000,6000,6000,6000,0
20241120,163600,12200,6000,6000,6000,6000,0
20241120,163500,12200,6000,6000,6000,6000,0
20241120,163400,12200,6000,6000,6000,6000,0
20241120,163300,12200,6000,6000,6000,6000,0
20241120,163200,12200,6000,6000,6000,6000,0
20241120,163100,12200,6000,6000,6000,6000,0
20241120,163000,12200,6000,6000,6000,6000,0
20241120,162900,12200,6000,6000,6000,6000,0
20241120,162800,12200,6000,6000,6000,6000,0
20241120,162700,12200,6000,6000,6000,6000,0
20241120,162600,12200,6000,6000,6000,6000,1
20241120,162500,12200,6000,6000,6000,6000,0
20241120,162400,12200,6000,6000,6000,6000,0
20241120,162300,12200,6000,6000,6000,6000,0
20241120,162200,12200,6000,6000,6000,6000,0
20241120,162100,12200,6000,6000,6000,6000,0
20241120,162000,12200,6000,6000,6000,6000,0
20241120,161900,12200,6000,6000,6000,6000,0
20241120,161800,12200,6000,6000,6000,6000,0
20241120,161700,12200,6000,6000,6000,6000,0
20241120,161600,12200,6000,6000,6000,6000,0
20241120,161500,12200,6000,6000,6000,6000,0
20241120,161400,12200,6000,6000,6000,6000,0
20241120,161300,12200,6000,6000,6000,6000,0
20241120,161200,12200,6000,6000,6000,6000,0
20241120,161100,12200,6000,6000,6000,6000,0
20241120,161000,12200,6000,6000,6000,6000,0
20241120,160900,12200,6000,6000,6000,6000,0
20241120,160800,12200,6000,6000,6000,6000,0
20241120,160700,12200,6000,6000,6000,6000,0
20241120,160600,12200,6000,6000,6000,6000,0
20241120,160500,12200,6000,6000,6000,6000,0
20241120,160400,12200,6000,6000,6000,6000,0
20241120,160300,12200,6000,6000,6000,6000,0
20241120,160200,12200,6000,6000,6000,6000,0
20241120,160100,12200,6000,6000,6000,6000,0
20241120,160000,12200,6000,6000,6000,6000,0
20241120,155900,12200,6000,6000,6000,6000,0
20241120,155800,12200,6000,6000,6000,6000,0
20241120,155700,12200,6000,6000,6000,6000,0
20241120,155600,12200,6000,6000,6000,6000,1
20241120,155500,12200,6000,6000,6000,6000,0
20241120,155400,12200,6000,6000,6000,6000,0
20241120,155300,12200,6000,6000,6000,6000,0
20241120,155200,12200,6000,6000,6000,6000,0
20241120,155100,12200,6000,6000,6000,6000,0
20241120,155000,12200,6000,6000,6000,6000,0
20241120,154900,12200,6000,6000,6000,6000,0
20241120,154800,12200,6000,6000,6000,6000,0
20241120,154700,12200,6000,6000,6000,6000,0
20241120,154600,12200,6000,6000,6000,6000,0
20241120,154500,12200,6000,6000,6000,6000,0
20241120,154400,12200,6000,6000,6000,6000,0
20241120,154300,12200,6000,6000,6000,6000,0
20241120,154200,12200,6000,6000,6000,6000,0
20241120,154100,12200,6000,6000,6000,6000,0
20241120,154000,12200,6000,6000,6000,6000,0
20241120,153900,12200,6000,6000,6000,6000,0
20241120,153800,12200,6000,6000,6000,6000,0
20241120,153700,12200,6000,6000,6000,6000,0
20241120,153600,12200,6000,6000,6000,6000,0
20241120,153500,12200,6000,6000,6000,6000,0
20241120,153400,12200,6000,6000,6000,6000,0
20241120,153300,12200,6000,6000,6000,6000,0
20241120,153200,12200,6000,6000,6000,6000,0
20241120,153100,12200,6000,6000,6000,6000,0
20241120,153000,12200,6000,6000,6000,6000,0
20241120,152900,12200,6000,6000,6000,6000,0
20241120,152800,12200,6000,6000,6000,6000,0
20241120,152700,12200,6000,6000,6000,6000,0
20241120,152600,12200,6000,6000,6000,6000,0
20241120,152500,12200,6000,6000,6000,6000,0
20241120,152400,12200,6000,6000,6000,6000,0
20241120,152300,12200,6000,6000,6000,6000,0
20241120,152200,12200,6000,6000,6000,6000,0
20241120,152100,12200,6000,6000,6000,6000,0
20241120,152000,12200,6000,6000,6000,6000,0
20241120,151900,12200,6000,6000,6000,6000,0
20241120,151800,12200,6000,6000,6000,6000,0
20241120,151700,12200,6000,6000,6000,6000,0
20241120,151600,12200,6000,6000,6000,6000,0
20241120,151500,12200,6000,6000,6000,6000,0
20241120,151400,12200,6000,6000,6000,6000,0
20241120,151300,12200,6000,6000,6000,6000,0
20241120,151200,12200,6000,6000,6000,6000,0
20241120,151100,12200,6000,6000,6000,6000,0
20241120,151000,12200,6000,6000,6000,6000,0
20241120,150900,12200,6000,6000,6000,6000,0
20241120,150800,12200,6000,6000,6000,6000,0
20241120,150700,12200,6000,6000,6000,6000,0
20241120,150600,12200,6000,6000,6000,6000,0
20241120,150500,12200,6000,6000,6000,6000,0
20241120,150400,12200,6000,6000,6000,6000,0
20241120,150300,12200,6000,6000,6000,6000,0
20241120,150200,12200,6000,6000,6000,6000,0
20241120,150100,12200,6000,6000,6000,6000,0
20241120,150000,12200,6000,6000,6000,6000,0
20241120,145900,12200,6000,6000,6000,6000,0
20241120,145800,12200,6000,6000,6000,6000,0
20241120,145700,12200,6000,6000,6000,6000,0
20241120,145600,12200,6000,6000,6000,6000,0
20241120,145500,12200,6000,6000,6000,6000,0
20241120,145400,12200,6000,6000,6000,6000,0
20241120,145300,12200,6000,6000,6000,6000,0
20241120,145200,12200,6000,6000,6000,6000,0
20241120,145100,12200,6000,6000,6000,6000,0
20241120,145000,12200,6000,6000,6000,6000,0
20241120,144900,12200,6000,6000,6000,6000,0
20241120,144800,12200,6000,6000,6000,6000,0
20241120,144700,12200,6000,6000,6000,6000,0
20241120,144600,12200,6000,6000,6000,6000,0
20241120,144500,12200,6000,6000,6000,6000,0
20241120,144400,12200,6000,6000,6000,6000,0
20241120,144300,12200,6000,6000,6000,6000,0
20241120,144200,12200,6000,6000,6000,6000,0
20241120,144100,12200,6000,6000,6000,6000,0
20241120,144000,12200,6000,6000,6000,6000,0
20241120,143900,12200,6000,6000,6000,6000,0
20241120,143800,12200,6000,6000,6000,6000,0
20241120,143700,12200,6000,6000,6000,6000,0
20241120,143600,12200,6000,6000,6000,6000,0
20241120,143500,12200,6000,6000,6000,6000,0
20241120,143400,12200,6000,6000,6000,6000,0
20241120,143300,12200,6000,6000,6000,6000,0
20241120,143200,12200,6000,6000,6000,6000,0
20241120,143100,12200,6000,6000,6000,6000,0
20241120,143000,12200,6000,6000,6000,6000,0
20241120,142900,12200,6000,6000,6000,6000,0
20241120,142800,12200,6000,6000,6000,6000,0
20241120,142700,12200,6000,6000,6000,6000,0
20241120,142600,12200,6000,6000,6000,6000,0
20241120,142500,12200,6000,6000,6000,6000,0
20241120,142400,12200,6000,6000,6000,6000,0
20241120,142300,12200,6000,6000,6000,6000,0
20241120,142200,12200,6000,6000,6000,6000,0
20241120,142100,12200,6000,6000,6000,6000,0
20241120,142000,12200,6000,6000,6000,6000,1
20241120,141900,6200,6200,6200,6200,6200,0
20241120,141800,6200,6200,6200,6200,6200,0
20241120,141700,6200,6200,6200,6200,6200,0
20241120,141600,6200,6200,6200,6200,6200,0
20241120,141500,6200,6200,6200,6200,6200,0
20241120,141400,6200,6200,6200,6200,6200,0
20241120,141300,6200,6200,6200,6200,6200,0
20241120,141200,6200,6200,6200,6200,6200,0
20241120,141100,6200,6200,6200,6200,6200,0
20241120,141000,6200,6200,6200,6200,6200,0
20241120,140900,6200,6200,6200,6200,6200,0
20241120,140800,6200,6200,6200,6200,6200,0
20241120,140700,6200,6200,6200,6200,6200,0
20241120,140600,6200,6200,6200,6200,6200,0
20241120,140500,6200,6200,6200,6200,6200,0
20241120,140400,6200,6200,6200,6200,6200,0
20241120,140300,6200,6200,6200,6200,6200,0
20241120,140200,6200,6200,6200,6200,6200,0
20241120,140100,6200,6200,6200,6200,6200,0
20241120,140000,6200,6200,6200,6200,6200,0
20241120,135900,6200,6200,6200,6200,6200,0
20241120,135800,6200,6200,6200,6200,6200,0
20241120,135700,6200,6200,6200,6200,6200,0
20241120,135600,6200,6200,6200,6200,6200,0
20241120,135500,6200,6200,6200,6200,6200,0
20241120,135400,6200,6200,6200,6200,6200,0
20241120,135300,6200,6200,6200,6200,6200,0
20241120,135200,6200,6200,6200,6200,6200,0
20241120,135100,6200,6200,6200,6200,6200,0
20241120,135000,6200,6200,6200,6200,6200,0
20241120,134900,6200,6200,6200,6200,6200,0
20241120,134800,6200,6200,6200,6200,6200,0
20241120,134700,6200,6200,6200,6200,6200,0
20241120,134600,6200,6200,6200,6200,6200,0
20241120,134500,6200,6200,6200,6200,6200,0
20241120,134400,6200,6200,6200,6200,6200,0
20241120,134300,6200,6200,6200,6200,6200,0
20241120,134200,6200,6200,6200,6200,6200,0
20241120,134100,6200,6200,6200,6200,6200,0
20241120,134000,6200,6200,6200,6200,6200,0
20241120,133900,6200,6200,6200,6200,6200,0
20241120,133800,6200,6200,6200,6200,6200,0
20241120,133700,6200,6200,6200,6200,6200,0
20241120,133600,6200,6200,6200,6200,6200,0
20241120,133500,6200,6200,6200,6200,6200,0
20241120,133400,6200,6200,6200,6200,6200,0
20241120,133300,6200,6200,6200,6200,6200,0
20241120,133200,6200,6200,6200,6200,6200,0
20241120,133100,6200,6200,6200,6200,6200,0
20241120,133000,6200,6200,6200,6200,6200,0
20241120,132900,6200,6200,6200,6200,6200,0
20241120,132800,6200,6200,6200,6200,6200,0
20241120,132700,6200,6200,6200,6200,6200,0
20241120,132600,6200,6200,6200,6200,6200,0
20241120,132500,6200,6200,6200,6200,6200,0
20241120,132400,6200,6200,6200,6200,6200,0
20241120,132300,6200,6200,6200,6200,6200,0
20241120,132200,6200,6200,6200,6200,6200,0
20241120,132100,6200,6200,6200,6200,6200,0
20241120,132000,6200,6200,6200,6200,6200,0
20241120,131900,6200,6200,6200,6200,6200,0
20241120,131800,6200,6200,6200,6200,6200,0
20241120,131700,6200,6200,6200,6200,6200,0
20241120,131600,6200,6200,6200,6200,6200,0
20241120,131500,6200,6200,6200,6200,6200,0
20241120,131400,6200,6200,6200,6200,6200,0
20241120,131300,6200,6200,6200,6200,6200,0
20241120,131200,6200,6200,6200,6200,6200,0
20241120,131100,6200,6200,6200,6200,6200,0
20241120,131000,6200,6200,6200,6200,6200,0
20241120,130900,6200,6200,6200,6200,6200,0
20241120,130800,6200,6200,6200,6200,6200,0
20241120,130700,6200,6200,6200,6200,6200,0
20241120,130600,6200,6200,6200,6200,6200,0
20241120,130500,6200,6200,6200,6200,6200,0
20241120,130400,6200,6200,6200,6200,6200,0
20241120,130300,6200,6200,6200,6200,6200,0
20241120,130200,6200,6200,6200,6200,6200,0
20241120,130100,6200,6200,6200,6200,6200,0
20241120,130000,6200,6200,6200,6200,6200,0
20241120,125900,6200,6200,6200,6200,6200,0
20241120,125800,6200,6200,6200,6200,6200,0
20241120,125700,6200,6200,6200,6200,6200,0
20241120,125600,6200,6200,6200,6200,6200,0
20241120,125500,6200,6200,6200,6200,6200,0
20241120,125400,6200,6200,6200,6200,6200,0
20241120,125300,6200,6200,6200,6200,6200,0
20241120,125200,6200,6200,6200,6200,6200,0
20241120,125100,6200,6200,6200,6200,6200,0
20241120,125000,6200,6200,6200,6200,6200,0
20241120,124900,6200,6200,6200,6200,6200,0
20241120,124800,6200,6200,6200,6200,6200,0
20241120,124700,6200,6200,6200,6200,6200,0
20241120,124600,6200,6200,6200,6200,6200,0
20241120,124500,6200,6200,6200,6200,6200,0
20241120,124400,6200,6200,6200,6200,6200,0
20241120,124300,6200,6200,6200,6200,6200,0
20241120,124200,6200,6200,6200,6200,6200,0
20241120,124100,6200,6200,6200,6200,6200,0
20241120,124000,6200,6200,6200,6200,6200,0
20241120,123900,6200,6200,6200,6200,6200,0
20241120,123800,6200,6200,6200,6200,6200,0
20241120,123700,6200,6200,6200,6200,6200,0
20241120,123600,6200,6200,6200,6200,6200,0
20241120,123500,6200,6200,6200,6200,6200,0
20241120,123400,6200,6200,6200,6200,6200,0
20241120,123300,6200,6200,6200,6200,6200,0
20241120,123200,6200,6200,6200,6200,6200,0
20241120,123100,6200,6200,6200,6200,6200,0
20241120,123000,6200,6200,6200,6200,6200,0
20241120,122900,6200,6200,6200,6200,6200,0
20241120,122800,6200,6200,6200,6200,6200,0
20241120,122700,6200,6200,6200,6200,6200,0
20241120,122600,6200,6200,6200,6200,6200,0
20241120,122500,6200,6200,6200,6200,6200,0
20241120,122400,6200,6200,6200,6200,6200,0
20241120,122300,6200,6200,6200,6200,6200,0
20241120,122200,6200,6200,6200,6200,6200,0
20241120,122100,6200,6200,6200,6200,6200,0
20241120,122000,6200,6200,6200,6200,6200,0
20241120,121900,6200,6200,6200,6200,6200,0
20241120,121800,6200,6200,6200,6200,6200,0
20241120,121700,6200,6200,6200,6200,6200,0
20241120,121600,6200,6200,6200,6200,6200,0
20241120,121500,6200,6200,6200,6200,6200,0
20241120,121400,6200,6200,6200,6200,6200,0
20241120,121300,6200,6200,6200,6200,6200,0
20241120,121200,6200,6200,6200,6200,6200,0
20241120,121100,6200,6200,6200,6200,6200,0
20241120,121000,6200,6200,6200,6200,6200,0
20241120,120900,6200,6200,6200,6200,6200,0
20241120,120800,6200,6200,6200,6200,6200,0
20241120,120700,6200,6200,6200,6200,6200,0
20241120,120600,6200,6200,6200,6200,6200,0
20241120,120500,6200,6200,6200,6200,6200,0
20241120,120400,6200,6200,6200,6200,6200,0
20241120,120300,6200,6200,6200,6200,6200,0
20241120,120200,6200,6200,6200,6200,6200,0
20241120,120100,6200,6200,6200,6200,6200,0
20241120,120000,6200,6200,6200,6200,6200,0
20241120,115900,6200,6200,6200,6200,6200,0
20241120,115800,6200,6200,6200,6200,6200,0
20241120,115700,6200,6200,6200,6200,6200,0
20241120,115600,6200,6200,6200,6200,6200,0
20241120,115500,6200,6200,6200,6200,6200,0
20241120,115400,6200,6200,6200,6200,6200,0
20241120,115300,6200,6200,6200,6200,6200,0
20241120,115200,6200,6200,6200,6200,6200,0
20241120,115100,6200,6200,6200,6200,6200,0
20241120,115000,6200,6200,6200,6200,6200,0
20241120,114900,6200,6200,6200,6200,6200,0
20241120,114800,6200,6200,6200,6200,6200,0
20241120,114700,6200,6200,6200,6200,6200,0
20241120,114600,6200,6200,6200,6200,6200,0
20241120,114500,6200,6200,6200,6200,6200,0
20241120,114400,6200,6200,6200,6200,6200,0
20241120,114300,6200,6200,6200,6200,6200,0
20241120,114200,6200,6200,6200,6200,6200,0
20241120,114100,6200,6200,6200,6200,6200,0
20241120,114000,6200,6200,6200,6200,6200,0
20241120,113900,6200,6200,6200,6200,6200,0
20241120,113800,6200,6200,6200,6200,6200,0
20241120,113700,6200,6200,6200,6200,6200,0
20241120,113600,6200,6200,6200,6200,6200,0
20241120,113500,6200,6200,6200,6200,6200,0
20241120,113400,6200,6200,6200,6200,6200,0
20241120,113300,6200,6200,6200,6200,6200,0
20241120,113200,6200,6200,6200,6200,6200,0
20241120,113100,6200,6200,6200,6200,6200,0
20241120,113000,6200,6200,6200,6200,6200,0
20241120,112900,6200,6200,6200,6200,6200,0
20241120,112800,6200,6200,6200,6200,6200,0
20241120,112700,6200,6200,6200,6200,6200,0
20241120,112600,6200,6200,6200,6200,6200,0
20241120,112500,6200,6200,6200,6200,6200,0
20241120,112400,6200,6200,6200,6200,6200,0
20241120,112300,6200,6200,6200,6200,6200,0
20241120,112200,6200,6200,6200,6200,6200,0
20241120,112100,6200,6200,6200,6200,6200,0
20241120,112000,6200,6200,6200,6200,6200,0
20241120,111900,6200,6200,6200,6200,6200,0
20241120,111800,6200,6200,6200,6200,6200,0
20241120,111700,6200,6200,6200,6200,6200,0
20241120,111600,6200,6200,6200,6200,6200,0
20241120,111500,6200,6200,6200,6200,6200,0
20241120,111400,6200,6200,6200,6200,6200,0
20241120,111300,6200,6200,6200,6200,6200,0
20241120,111200,6200,6200,6200,6200,6200,0
20241120,111100,6200,6200,6200,6200,6200,0
20241120,111000,6200,6200,6200,6200,6200,0
20241120,110900,6200,6200,6200,6200,6200,0
20241120,110800,6200,6200,6200,6200,6200,0
20241120,110700,6200,6200,6200,6200,6200,0
20241120,110600,6200,6200,6200,6200,6200,0
20241120,110500,6200,6200,6200,6200,6200,0
20241120,110400,6200,6200,6200,6200,6200,0
20241120,110300,6200,6200,6200,6200,6200,0
20241120,110200,6200,6200,6200,6200,6200,0
20241120,110100,6200,6200,6200,6200,6200,0
20241120,110000,6200,6200,6200,6200,6200,0
20241120,105900,6200,6200,6200,6200,6200,0
20241120,105800,6200,6200,6200,6200,6200,0
20241120,105700,6200,6200,6200,6200,6200,0
20241120,105600,6200,6200,6200,6200,6200,0
20241120,105500,6200,6200,6200,6200,6200,0
20241120,105400,6200,6200,6200,6200,6200,0
20241120,105300,6200,6200,6200,6200,6200,0
20241120,105200,6200,6200,6200,6200,6200,0
20241120,105100,6200,6200,6200,6200,6200,0
20241120,105000,6200,6200,6200,6200,6200,0
20241120,104900,6200,6200,6200,6200,6200,0
20241120,104800,6200,6200,6200,6200,6200,0
20241120,104700,6200,6200,6200,6200,6200,0
20241120,104600,6200,6200,6200,6200,6200,0
20241120,104500,6200,6200,6200,6200,6200,0
20241120,104400,6200,6200,6200,6200,6200,0
20241120,104300,6200,6200,6200,6200,6200,0
20241120,104200,6200,6200,6200,6200,6200,0
20241120,104100,6200,6200,6200,6200,6200,0
20241120,104000,6200,6200,6200,6200,6200,0
20241120,103900,6200,6200,6200,6200,6200,0
20241120,103800,6200,6200,6200,6200,6200,0
20241120,103700,6200,6200,6200,6200,6200,0
20241120,103600,6200,6200,6200,6200,6200,0
20241120,103500,6200,6200,6200,6200,6200,0
20241120,103400,6200,6200,6200,6200,6200,0
20241120,103300,6200,6200,6200,6200,6200,0
20241120,103200,6200,6200,6200,6200,6200,0
20241120,103100,6200,6200,6200,6200,6200,0
20241120,103000,6200,6200,6200,6200,6200,0
20241120,102900,6200,6200,6200,6200,6200,0
20241120,102800,6200,6200,6200,6200,6200,0
20241120,102700,6200,6200,6200,6200,6200,0
20241120,102600,6200,6200,6200,6200,6200,0
20241120,102500,6200,6200,6200,6200,6200,0
20241120,102400,6200,6200,6200,6200,6200,0
20241120,102300,6200,6200,6200,6200,6200,0
20241120,102200,6200,6200,6200,6200,6200,0
20241120,102100,6200,6200,6200,6200,6200,0
20241120,102000,6200,6200,6200,6200,6200,0
20241120,101900,6200,6200,6200,6200,6200,0
20241120,101800,6200,6200,6200,6200,6200,0
20241120,101700,6200,6200,6200,6200,6200,0
20241120,101600,6200,6200,6200,6200,6200,0
20241120,101500,6200,6200,6200,6200,6200,0
20241120,101400,6200,6200,6200,6200,6200,0
20241120,101300,6200,6200,6200,6200,6200,0
20241120,101200,6200,6200,6200,6200,6200,0
20241120,101100,6200,6200,6200,6200,6200,0
20241120,101000,6200,6200,6200,6200,6200,0
20241120,100900,6200,6200,6200,6200,6200,0
20241120,100800,6200,6200,6200,6200,6200,0
20241120,100700,6200,6200,6200,6200,6200,0
20241120,100600,6200,6200,6200,6200,6200,0
20241120,100500,6200,6200,6200,6200,6200,0
20241120,100400,6200,6200,6200,6200,6200,0
20241120,100300,6200,6200,6200,6200,6200,0
20241120,100200,6200,6200,6200,6200,6200,0
20241120,100100,6200,6200,6200,6200,6200,0
20241120,100000,6200,6200,6200,6200,6200,0
20241120,095900,6200,6200,6200,6200,6200,0
20241120,095800,6200,6200,6200,6200,6200,0
20241120,095700,6200,6200,6200,6200,6200,0
20241120,095600,6200,6200,6200,6200,6200,0
20241120,095500,6200,6200,6200,6200,6200,0
20241120,095400,6200,6200,6200,6200,6200,0
20241120,095300,6200,6200,6200,6200,6200,0
20241120,095200,6200,6200,6200,6200,6200,0
20241120,095100,6200,6200,6200,6200,6200,0
20241120,095000,6200,6200,6200,6200,6200,0
20241120,094900,6200,6200,6200,6200,6200,0
20241120,094800,6200,6200,6200,6200,6200,0
20241120,094700,6200,6200,6200,6200,6200,0
20241120,094600,6200,6200,6200,6200,6200,0
20241120,094500,6200,6200,6200,6200,6200,0
20241120,094400,6200,6200,6200,6200,6200,0
20241120,094300,6200,6200,6200,6200,6200,0
20241120,094200,6200,6200,6200,6200,6200,0
20241120,094100,6200,6200,6200,6200,6200,0
20241120,094000,6200,6200,6200,6200,6200,0
20241120,093900,6200,6200,6200,6200,6200,0
20241120,093800,6200,6200,6200,6200,6200,0
20241120,093700,6200,6200,6200,6200,6200,0
20241120,093600,6200,6200,6200,6200,6200,0
20241120,093500,6200,6200,6200,6200,6200,0
20241120,093400,6200,6200,6200,6200,6200,0
20241120,093300,6200,6200,6200,6200,6200,0
20241120,093200,6200,6200,6200,6200,6200,0
20241120,093100,6200,6200,6200,6200,6200,0
20241120,093000,6200,6200,6200,6200,6200,0
20241120,092900,6200,6200,6200,6200,6200,0
20241120,092800,6200,6200,6200,6200,6200,0
20241120,092700,6200,6200,6200,6200,6200,0
20241120,092600,6200,6200,6200,6200,6200,0
20241120,092500,6200,6200,6200,6200,6200,0
20241120,092400,6200,6200,6200,6200,6200,0
20241120,092300,6200,6200,6200,6200,6200,0
20241120,092200,6200,6200,6200,6200,6200,0
20241120,092100,6200,6200,6200,6200,6200,0
20241120,092000,6200,6200,6200,6200,6200,0
20241120,091900,6200,6200,6200,6200,6200,0
20241120,091800,6200,6200,6200,6200,6200,0
20241120,091700,6200,6200,6200,6200,6200,0
20241120,091600,6200,6200,6200,6200,6200,0
20241120,091500,6200,6200,6200,6200,6200,0
20241120,091400,6200,6200,6200,6200,6200,0
20241120,091300,6200,6200,6200,6200,6200,0
20241120,091200,6200,6200,6200,6200,6200,0
20241120,091100,6200,6200,6200,6200,6200,0
20241120,091000,6200,6200,6200,6200,6200,0
20241120,090900,6200,6200,6200,6200,6200,0
20241120,090800,6200,6200,6200,6200,6200,0
20241120,090700,6200,6200,6200,6200,6200,0
20241120,090600,6200,6200,6200,6200,6200,0
20241120,090500,6200,6200,6200,6200,6200,0
20241120,090400,6200,6200,6200,6200,6200,0
20241120,090300,6200,6200,6200,6200,6200,0
20241120,090200,6200,6200,6200,6200,6200,0
20241120,090100,6200,6200,6200,6200,6200,0
20241120,090000,6200,6200,6200,6200,6200,1