KissMeData/318660/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210700,313260,4785,4600,4785,4600,60
20241120,210600,313260,4785,4785,4785,4785,0
20241120,210500,313260,4785,4785,4785,4785,0
20241120,210400,313260,4785,4785,4785,4785,0
20241120,210300,313260,4785,4785,4785,4785,0
20241120,210200,313260,4785,4785,4785,4785,0
20241120,210100,313260,4785,4785,4785,4785,0
20241120,210000,313260,4785,4785,4785,4785,0
20241120,205900,313260,4785,4785,4785,4785,0
20241120,205800,313260,4785,4785,4785,4785,0
20241120,205700,313260,4785,4785,4785,4785,0
20241120,205600,313260,4785,4785,4785,4785,0
20241120,205500,313260,4785,4785,4785,4785,0
20241120,205400,313260,4785,4785,4785,4785,0
20241120,205300,313260,4785,4785,4785,4785,0
20241120,205200,313260,4785,4785,4785,4785,0
20241120,205100,313260,4785,4785,4785,4785,0
20241120,205000,313260,4785,4785,4785,4785,0
20241120,204900,313260,4785,4785,4785,4785,0
20241120,204800,313260,4785,4785,4785,4785,0
20241120,204700,313260,4785,4785,4785,4785,0
20241120,204600,313260,4785,4785,4785,4785,0
20241120,204500,313260,4785,4785,4785,4785,0
20241120,204400,313260,4785,4785,4785,4785,0
20241120,204300,313260,4785,4785,4785,4785,0
20241120,204200,313260,4785,4785,4785,4785,0
20241120,204100,313260,4785,4785,4785,4785,0
20241120,204000,313260,4785,4785,4785,4785,0
20241120,203900,313260,4785,4785,4785,4785,0
20241120,203800,313260,4785,4785,4785,4785,0
20241120,203700,313260,4785,4600,4785,4600,60
20241120,203600,313260,4785,4785,4785,4785,0
20241120,203500,313260,4785,4785,4785,4785,0
20241120,203400,313260,4785,4785,4785,4785,0
20241120,203300,313260,4785,4785,4785,4785,0
20241120,203200,313260,4785,4785,4785,4785,0
20241120,203100,313260,4785,4785,4785,4785,0
20241120,203000,313260,4785,4785,4785,4785,0
20241120,202900,313260,4785,4785,4785,4785,0
20241120,202800,313260,4785,4785,4785,4785,0
20241120,202700,313260,4785,4785,4785,4785,0
20241120,202600,313260,4785,4785,4785,4785,0
20241120,202500,313260,4785,4785,4785,4785,0
20241120,202400,313260,4785,4785,4785,4785,0
20241120,202300,313260,4785,4785,4785,4785,0
20241120,202200,313260,4785,4785,4785,4785,0
20241120,202100,313260,4785,4785,4785,4785,0
20241120,202000,313260,4785,4785,4785,4785,0
20241120,201900,313260,4785,4785,4785,4785,0
20241120,201800,313260,4785,4785,4785,4785,0
20241120,201700,313260,4785,4785,4785,4785,0
20241120,201600,313260,4785,4785,4785,4785,0
20241120,201500,313260,4785,4785,4785,4785,0
20241120,201400,313260,4785,4785,4785,4785,0
20241120,201300,313260,4785,4785,4785,4785,0
20241120,201200,313260,4785,4785,4785,4785,0
20241120,201100,313260,4785,4785,4785,4785,0
20241120,201000,313260,4785,4785,4785,4785,0
20241120,200900,313260,4785,4785,4785,4785,0
20241120,200800,313260,4785,4785,4785,4785,0
20241120,200700,313260,4785,4600,4785,4600,60
20241120,200600,313260,4785,4785,4785,4785,0
20241120,200500,313260,4785,4785,4785,4785,0
20241120,200400,313260,4785,4785,4785,4785,0
20241120,200300,313260,4785,4785,4785,4785,0
20241120,200200,313260,4785,4785,4785,4785,0
20241120,200100,313260,4785,4785,4785,4785,0
20241120,200000,313260,4785,4785,4785,4785,0
20241120,195900,313260,4785,4785,4785,4785,0
20241120,195800,313260,4785,4785,4785,4785,0
20241120,195700,313260,4785,4785,4785,4785,0
20241120,195600,313260,4785,4785,4785,4785,0
20241120,195500,313260,4785,4785,4785,4785,0
20241120,195400,313260,4785,4785,4785,4785,0
20241120,195300,313260,4785,4785,4785,4785,0
20241120,195200,313260,4785,4785,4785,4785,0
20241120,195100,313260,4785,4785,4785,4785,0
20241120,195000,313260,4785,4785,4785,4785,0
20241120,194900,313260,4785,4785,4785,4785,0
20241120,194800,313260,4785,4785,4785,4785,0
20241120,194700,313260,4785,4785,4785,4785,0
20241120,194600,313260,4785,4785,4785,4785,0
20241120,194500,313260,4785,4785,4785,4785,0
20241120,194400,313260,4785,4785,4785,4785,0
20241120,194300,313260,4785,4785,4785,4785,0
20241120,194200,313260,4785,4785,4785,4785,0
20241120,194100,313260,4785,4785,4785,4785,0
20241120,194000,313260,4785,4785,4785,4785,0
20241120,193900,313260,4785,4785,4785,4785,0
20241120,193800,313260,4785,4785,4785,4785,0
20241120,193700,313260,4785,4600,4785,4600,60
20241120,193600,313260,4785,4785,4785,4785,0
20241120,193500,313260,4785,4785,4785,4785,0
20241120,193400,313260,4785,4785,4785,4785,0
20241120,193300,313260,4785,4785,4785,4785,0
20241120,193200,313260,4785,4785,4785,4785,0
20241120,193100,313260,4785,4785,4785,4785,0
20241120,193000,313260,4785,4785,4785,4785,0
20241120,192900,313260,4785,4785,4785,4785,0
20241120,192800,313260,4785,4785,4785,4785,0
20241120,192700,313260,4785,4785,4785,4785,0
20241120,192600,313260,4785,4785,4785,4785,0
20241120,192500,313260,4785,4785,4785,4785,0
20241120,192400,313260,4785,4785,4785,4785,0
20241120,192300,313260,4785,4785,4785,4785,0
20241120,192200,313260,4785,4785,4785,4785,0
20241120,192100,313260,4785,4785,4785,4785,0
20241120,192000,313260,4785,4785,4785,4785,0
20241120,191900,313260,4785,4785,4785,4785,0
20241120,191800,313260,4785,4785,4785,4785,0
20241120,191700,313260,4785,4785,4785,4785,0
20241120,191600,313260,4785,4785,4785,4785,0
20241120,191500,313260,4785,4785,4785,4785,0
20241120,191400,313260,4785,4785,4785,4785,0
20241120,191300,313260,4785,4785,4785,4785,0
20241120,191200,313260,4785,4785,4785,4785,0
20241120,191100,313260,4785,4785,4785,4785,0
20241120,191000,313260,4785,4785,4785,4785,0
20241120,190900,313260,4785,4785,4785,4785,0
20241120,190800,313260,4785,4785,4785,4785,0
20241120,190700,313260,4785,4600,4785,4600,60
20241120,190600,313260,4785,4785,4785,4785,0
20241120,190500,313260,4785,4785,4785,4785,0
20241120,190400,313260,4785,4785,4785,4785,0
20241120,190300,313260,4785,4785,4785,4785,0
20241120,190200,313260,4785,4785,4785,4785,0
20241120,190100,313260,4785,4785,4785,4785,0
20241120,190000,313260,4785,4785,4785,4785,0
20241120,185900,313260,4785,4785,4785,4785,0
20241120,185800,313260,4785,4785,4785,4785,0
20241120,185700,313260,4785,4785,4785,4785,0
20241120,185600,313260,4785,4785,4785,4785,0
20241120,185500,313260,4785,4785,4785,4785,0
20241120,185400,313260,4785,4785,4785,4785,0
20241120,185300,313260,4785,4785,4785,4785,0
20241120,185200,313260,4785,4785,4785,4785,0
20241120,185100,313260,4785,4785,4785,4785,0
20241120,185000,313260,4785,4785,4785,4785,0
20241120,184900,313260,4785,4785,4785,4785,0
20241120,184800,313260,4785,4785,4785,4785,0
20241120,184700,313260,4785,4785,4785,4785,0
20241120,184600,313260,4785,4785,4785,4785,0
20241120,184500,313260,4785,4785,4785,4785,0
20241120,184400,313260,4785,4785,4785,4785,0
20241120,184300,313260,4785,4785,4785,4785,0
20241120,184200,313260,4785,4785,4785,4785,0
20241120,184100,313260,4785,4785,4785,4785,0
20241120,184000,313260,4785,4785,4785,4785,0
20241120,183900,313260,4785,4785,4785,4785,0
20241120,183800,313260,4785,4785,4785,4785,0
20241120,183700,313260,4785,4600,4785,4600,60
20241120,183600,313260,4785,4785,4785,4785,0
20241120,183500,313260,4785,4785,4785,4785,0
20241120,183400,313260,4785,4785,4785,4785,0
20241120,183300,313260,4785,4785,4785,4785,0
20241120,183200,313260,4785,4785,4785,4785,0
20241120,183100,313260,4785,4785,4785,4785,0
20241120,183000,313260,4785,4785,4785,4785,0
20241120,182900,313260,4785,4785,4785,4785,0
20241120,182800,313260,4785,4785,4785,4785,0
20241120,182700,313260,4785,4785,4785,4785,0
20241120,182600,313260,4785,4785,4785,4785,0
20241120,182500,313260,4785,4785,4785,4785,0
20241120,182400,313260,4785,4785,4785,4785,0
20241120,182300,313260,4785,4785,4785,4785,0
20241120,182200,313260,4785,4785,4785,4785,0
20241120,182100,313260,4785,4785,4785,4785,0
20241120,182000,313260,4785,4785,4785,4785,0
20241120,181900,313260,4785,4785,4785,4785,0
20241120,181800,313260,4785,4785,4785,4785,0
20241120,181700,313260,4785,4785,4785,4785,0
20241120,181600,313260,4785,4785,4785,4785,0
20241120,181500,313260,4785,4785,4785,4785,0
20241120,181400,313260,4785,4785,4785,4785,0
20241120,181300,313260,4785,4785,4785,4785,0
20241120,181200,313260,4785,4785,4785,4785,0
20241120,181100,313260,4785,4785,4785,4785,0
20241120,181000,313260,4785,4785,4785,4785,0
20241120,180900,313260,4785,4785,4785,4785,0
20241120,180800,313260,4785,4785,4785,4785,0
20241120,180700,313260,4785,4600,4785,4600,60
20241120,180600,313260,4785,4785,4785,4785,0
20241120,180500,313260,4785,4785,4785,4785,0
20241120,180400,313260,4785,4785,4785,4785,0
20241120,180300,313260,4785,4785,4785,4785,0
20241120,180200,313260,4785,4785,4785,4785,0
20241120,180100,313260,4785,4785,4785,4785,0
20241120,180000,313260,4785,4785,4785,4785,0
20241120,175900,313260,4785,4785,4785,4785,0
20241120,175800,313260,4785,4785,4785,4785,0
20241120,175700,313260,4785,4785,4785,4785,0
20241120,175600,313260,4785,4785,4785,4785,0
20241120,175500,313260,4785,4785,4785,4785,0
20241120,175400,313260,4785,4785,4785,4785,0
20241120,175300,313260,4785,4785,4785,4785,0
20241120,175200,313260,4785,4785,4785,4785,0
20241120,175100,313260,4785,4785,4785,4785,0
20241120,175000,313260,4785,4785,4785,4785,0
20241120,174900,313260,4785,4785,4785,4785,0
20241120,174800,313260,4785,4785,4785,4785,0
20241120,174700,313260,4785,4785,4785,4785,0
20241120,174600,313260,4785,4785,4785,4785,0
20241120,174500,313260,4785,4785,4785,4785,0
20241120,174400,313260,4785,4785,4785,4785,0
20241120,174300,313260,4785,4785,4785,4785,0
20241120,174200,313260,4785,4785,4785,4785,0
20241120,174100,313260,4785,4785,4785,4785,0
20241120,174000,313260,4785,4785,4785,4785,0
20241120,173900,313260,4785,4785,4785,4785,0
20241120,173800,313260,4785,4785,4785,4785,0
20241120,173700,313260,4785,4600,4785,4600,60
20241120,173600,313260,4785,4785,4785,4785,0
20241120,173500,313260,4785,4785,4785,4785,0
20241120,173400,313260,4785,4785,4785,4785,0
20241120,173300,313260,4785,4785,4785,4785,0
20241120,173200,313260,4785,4785,4785,4785,0
20241120,173100,313260,4785,4785,4785,4785,0
20241120,173000,313260,4785,4785,4785,4785,0
20241120,172900,313260,4785,4785,4785,4785,0
20241120,172800,313260,4785,4785,4785,4785,0
20241120,172700,313260,4785,4785,4785,4785,0
20241120,172600,313260,4785,4785,4785,4785,0
20241120,172500,313260,4785,4785,4785,4785,0
20241120,172400,313260,4785,4785,4785,4785,0
20241120,172300,313260,4785,4785,4785,4785,0
20241120,172200,313260,4785,4785,4785,4785,0
20241120,172100,313260,4785,4785,4785,4785,0
20241120,172000,313260,4785,4785,4785,4785,0
20241120,171900,313260,4785,4785,4785,4785,0
20241120,171800,313260,4785,4785,4785,4785,0
20241120,171700,313260,4785,4785,4785,4785,0
20241120,171600,313260,4785,4785,4785,4785,0
20241120,171500,313260,4785,4785,4785,4785,0
20241120,171400,313260,4785,4785,4785,4785,0
20241120,171300,313260,4785,4785,4785,4785,0
20241120,171200,313260,4785,4785,4785,4785,0
20241120,171100,313260,4785,4785,4785,4785,0
20241120,171000,313260,4785,4785,4785,4785,0
20241120,170900,313260,4785,4785,4785,4785,0
20241120,170800,313260,4785,4785,4785,4785,0
20241120,170700,313260,4785,4600,4785,4600,60
20241120,170600,313260,4785,4785,4785,4785,0
20241120,170500,313260,4785,4785,4785,4785,0
20241120,170400,313260,4785,4785,4785,4785,0
20241120,170300,313260,4785,4785,4785,4785,0
20241120,170200,313260,4785,4785,4785,4785,0
20241120,170100,313260,4785,4785,4785,4785,0
20241120,170000,313260,4785,4785,4785,4785,0
20241120,165900,313260,4785,4785,4785,4785,0
20241120,165800,313260,4785,4785,4785,4785,0
20241120,165700,313260,4785,4785,4785,4785,0
20241120,165600,313260,4785,4785,4785,4785,0
20241120,165500,313260,4785,4785,4785,4785,0
20241120,165400,313260,4785,4785,4785,4785,0
20241120,165300,313260,4785,4785,4785,4785,0
20241120,165200,313260,4785,4785,4785,4785,0
20241120,165100,313260,4785,4785,4785,4785,0
20241120,165000,313260,4785,4785,4785,4785,0
20241120,164900,313260,4785,4785,4785,4785,0
20241120,164800,313260,4785,4785,4785,4785,0
20241120,164700,313260,4785,4785,4785,4785,0
20241120,164600,313260,4785,4785,4785,4785,0
20241120,164500,313260,4785,4785,4785,4785,0
20241120,164400,313260,4785,4785,4785,4785,0
20241120,164300,313260,4785,4785,4785,4785,0
20241120,164200,313260,4785,4785,4785,4785,0
20241120,164100,313260,4785,4785,4785,4785,0
20241120,164000,313260,4785,4785,4785,4785,0
20241120,163900,313260,4785,4785,4785,4785,0
20241120,163800,313260,4785,4785,4785,4785,0
20241120,163700,313260,4785,4600,4785,4600,60
20241120,163600,313260,4785,4785,4785,4785,0
20241120,163500,313260,4785,4785,4785,4785,0
20241120,163400,313260,4785,4785,4785,4785,0
20241120,163300,313260,4785,4785,4785,4785,0
20241120,163200,313260,4785,4785,4785,4785,0
20241120,163100,313260,4785,4785,4785,4785,0
20241120,163000,313260,4785,4785,4785,4785,0
20241120,162900,313260,4785,4785,4785,4785,0
20241120,162800,313260,4785,4785,4785,4785,0
20241120,162700,313260,4785,4785,4785,4785,0
20241120,162600,313260,4785,4785,4785,4785,0
20241120,162500,313260,4785,4785,4785,4785,0
20241120,162400,313260,4785,4785,4785,4785,0
20241120,162300,313260,4785,4785,4785,4785,0
20241120,162200,313260,4785,4785,4785,4785,0
20241120,162100,313260,4785,4785,4785,4785,0
20241120,162000,313260,4785,4785,4785,4785,0
20241120,161900,313260,4785,4785,4785,4785,0
20241120,161800,313260,4785,4785,4785,4785,0
20241120,161700,313260,4785,4785,4785,4785,0
20241120,161600,313260,4785,4785,4785,4785,0
20241120,161500,313260,4785,4785,4785,4785,0
20241120,161400,313260,4785,4785,4785,4785,0
20241120,161300,313260,4785,4785,4785,4785,0
20241120,161200,313260,4785,4785,4785,4785,0
20241120,161100,313260,4785,4785,4785,4785,0
20241120,161000,313260,4785,4785,4785,4785,0
20241120,160900,313260,4785,4785,4785,4785,0
20241120,160800,313260,4785,4785,4785,4785,0
20241120,160700,313260,4785,4600,4785,4600,60
20241120,160600,313260,4785,4785,4785,4785,0
20241120,160500,313260,4785,4785,4785,4785,0
20241120,160400,313260,4785,4785,4785,4785,0
20241120,160300,313260,4785,4785,4785,4785,0
20241120,160200,313260,4785,4785,4785,4785,0
20241120,160100,313260,4785,4785,4785,4785,0
20241120,160000,313260,4785,4785,4785,4785,0
20241120,155900,313260,4785,4785,4785,4785,0
20241120,155800,313260,4785,4785,4785,4785,0
20241120,155700,313260,4785,4785,4785,4785,0
20241120,155600,313260,4785,4785,4785,4785,0
20241120,155500,313260,4785,4785,4785,4785,0
20241120,155400,313260,4785,4785,4785,4785,0
20241120,155300,313260,4785,4785,4785,4785,0
20241120,155200,313260,4785,4785,4785,4785,0
20241120,155100,313260,4785,4785,4785,4785,0
20241120,155000,313260,4785,4785,4785,4785,0
20241120,154900,313260,4785,4785,4785,4785,0
20241120,154800,313260,4785,4785,4785,4785,0
20241120,154700,313260,4785,4785,4785,4785,0
20241120,154600,313260,4785,4785,4785,4785,0
20241120,154500,313260,4785,4785,4785,4785,0
20241120,154400,313260,4785,4785,4785,4785,0
20241120,154300,313260,4785,4785,4785,4785,0
20241120,154200,313260,4785,4785,4785,4785,0
20241120,154100,313260,4785,4785,4785,4785,0
20241120,154000,313260,4785,4785,4785,4785,0
20241120,153900,313260,4785,4785,4785,4785,0
20241120,153800,313260,4785,4785,4785,4785,0
20241120,153700,313260,4785,4600,4785,4600,60
20241120,153600,313260,4785,4785,4785,4785,0
20241120,153500,313260,4785,4785,4785,4785,0
20241120,153400,313260,4785,4785,4785,4785,0
20241120,153300,313260,4785,4785,4785,4785,0
20241120,153200,313260,4785,4785,4785,4785,0
20241120,153100,313260,4785,4785,4785,4785,0
20241120,153000,313260,4785,4785,4785,4785,0
20241120,152900,313260,4785,4785,4785,4785,0
20241120,152800,313260,4785,4785,4785,4785,0
20241120,152700,313260,4785,4785,4785,4785,0
20241120,152600,313260,4785,4785,4785,4785,0
20241120,152500,313260,4785,4785,4785,4785,0
20241120,152400,313260,4785,4785,4785,4785,0
20241120,152300,313260,4785,4785,4785,4785,0
20241120,152200,313260,4785,4785,4785,4785,0
20241120,152100,313260,4785,4785,4785,4785,0
20241120,152000,313260,4785,4785,4785,4785,0
20241120,151900,313260,4785,4785,4785,4785,0
20241120,151800,313260,4785,4785,4785,4785,0
20241120,151700,313260,4785,4785,4785,4785,0
20241120,151600,313260,4785,4785,4785,4785,0
20241120,151500,313260,4785,4785,4785,4785,0
20241120,151400,313260,4785,4785,4785,4785,0
20241120,151300,313260,4785,4785,4785,4785,0
20241120,151200,313260,4785,4785,4785,4785,0
20241120,151100,313260,4785,4785,4785,4785,0
20241120,151000,313260,4785,4785,4785,4785,0
20241120,150900,313260,4785,4785,4785,4785,0
20241120,150800,313260,4785,4785,4785,4785,0
20241120,150700,313260,4785,4785,4785,4785,0
20241120,150600,313260,4785,4785,4785,4785,0
20241120,150500,313260,4785,4785,4785,4785,0
20241120,150400,313260,4785,4785,4785,4785,0
20241120,150300,313260,4785,4785,4785,4785,0
20241120,150200,313260,4785,4785,4785,4785,0
20241120,150100,313260,4785,4785,4785,4785,0
20241120,150000,313260,4785,4785,4785,4785,0
20241120,145900,313260,4785,4785,4785,4785,0
20241120,145800,313260,4785,4785,4785,4785,0
20241120,145700,313260,4785,4785,4785,4785,0
20241120,145600,313260,4785,4785,4785,4785,0
20241120,145500,313260,4785,4785,4785,4785,0
20241120,145400,313260,4785,4785,4785,4785,0
20241120,145300,313260,4785,4785,4785,4785,0
20241120,145200,313260,4785,4785,4785,4785,0
20241120,145100,313260,4785,4785,4785,4785,0
20241120,145000,313260,4785,4785,4785,4785,0
20241120,144900,313260,4785,4785,4785,4785,0
20241120,144800,313260,4785,4785,4785,4785,0
20241120,144700,313260,4785,4785,4785,4785,0
20241120,144600,313260,4785,4785,4785,4785,0
20241120,144500,313260,4785,4785,4785,4785,0
20241120,144400,313260,4785,4785,4785,4785,0
20241120,144300,313260,4785,4785,4785,4785,0
20241120,144200,313260,4785,4785,4785,4785,0
20241120,144100,313260,4785,4785,4785,4785,0
20241120,144000,313260,4785,4785,4785,4785,0
20241120,143900,313260,4785,4785,4785,4785,0
20241120,143800,313260,4785,4785,4785,4785,0
20241120,143700,313260,4785,4785,4785,4785,0
20241120,143600,313260,4785,4785,4785,4785,0
20241120,143500,313260,4785,4785,4785,4785,0
20241120,143400,313260,4785,4785,4785,4785,0
20241120,143300,313260,4785,4785,4785,4785,0
20241120,143200,313260,4785,4785,4785,4785,0
20241120,143100,313260,4785,4785,4785,4785,0
20241120,143000,313260,4785,4785,4785,4785,0
20241120,142900,313260,4785,4785,4785,4785,0
20241120,142800,313260,4785,4785,4785,4785,0
20241120,142700,313260,4785,4785,4785,4785,0
20241120,142600,313260,4785,4785,4785,4785,0
20241120,142500,313260,4785,4785,4785,4785,0
20241120,142400,313260,4785,4785,4785,4785,0
20241120,142300,313260,4785,4785,4785,4785,0
20241120,142200,313260,4785,4785,4785,4785,0
20241120,142100,313260,4785,4785,4785,4785,0
20241120,142000,313260,4785,4785,4785,4785,0
20241120,141900,313260,4785,4785,4785,4785,0
20241120,141800,313260,4785,4785,4785,4785,0
20241120,141700,313260,4785,4785,4785,4785,0
20241120,141600,313260,4785,4785,4785,4785,0
20241120,141500,313260,4785,4785,4785,4785,0
20241120,141400,313260,4785,4785,4785,4785,0
20241120,141300,313260,4785,4785,4785,4785,0
20241120,141200,313260,4785,4785,4785,4785,0
20241120,141100,313260,4785,4785,4785,4785,0
20241120,141000,313260,4785,4785,4785,4785,0
20241120,140900,313260,4785,4785,4785,4785,0
20241120,140800,313260,4785,4785,4785,4785,0
20241120,140700,313260,4785,4785,4785,4785,0
20241120,140600,313260,4785,4785,4785,4785,0
20241120,140500,313260,4785,4785,4785,4785,0
20241120,140400,313260,4785,4785,4785,4785,0
20241120,140300,313260,4785,4785,4785,4785,0
20241120,140200,313260,4785,4785,4785,4785,0
20241120,140100,313260,4785,4785,4785,4785,0
20241120,140000,313260,4785,4785,4785,4785,0
20241120,135900,313260,4785,4785,4785,4785,0
20241120,135800,313260,4785,4785,4785,4785,0
20241120,135700,313260,4785,4785,4785,4785,0
20241120,135600,313260,4785,4785,4785,4785,0
20241120,135500,313260,4785,4785,4785,4785,0
20241120,135400,313260,4785,4785,4785,4785,0
20241120,135300,313260,4785,4785,4785,4785,0
20241120,135200,313260,4785,4785,4785,4785,0
20241120,135100,313260,4785,4785,4785,4785,0
20241120,135000,313260,4785,4785,4785,4785,0
20241120,134900,313260,4785,4785,4785,4785,0
20241120,134800,313260,4785,4785,4785,4785,0
20241120,134700,313260,4785,4785,4785,4785,0
20241120,134600,313260,4785,4785,4785,4785,0
20241120,134500,313260,4785,4785,4785,4785,0
20241120,134400,313260,4785,4785,4785,4785,0
20241120,134300,313260,4785,4785,4785,4785,0
20241120,134200,313260,4785,4785,4785,4785,0
20241120,134100,313260,4785,4785,4785,4785,0
20241120,134000,313260,4785,4785,4785,4785,0
20241120,133900,313260,4785,4785,4785,4785,0
20241120,133800,313260,4785,4785,4785,4785,0
20241120,133700,313260,4785,4785,4785,4785,0
20241120,133600,313260,4785,4785,4785,4785,0
20241120,133500,313260,4785,4785,4785,4785,0
20241120,133400,313260,4785,4785,4785,4785,0
20241120,133300,313260,4785,4785,4785,4785,0
20241120,133200,313260,4785,4785,4785,4785,0
20241120,133100,313260,4785,4785,4785,4785,0
20241120,133000,313260,4785,4785,4785,4785,0
20241120,132900,313260,4785,4785,4785,4785,0
20241120,132800,313260,4785,4785,4785,4785,0
20241120,132700,313260,4785,4785,4785,4785,0
20241120,132600,313260,4785,4785,4785,4785,0
20241120,132500,313260,4785,4785,4785,4785,0
20241120,132400,313260,4785,4785,4785,4785,0
20241120,132300,313260,4785,4785,4785,4785,0
20241120,132200,313260,4785,4785,4785,4785,0
20241120,132100,313260,4785,4785,4785,4785,0
20241120,132000,313260,4785,4785,4785,4785,0
20241120,131900,313260,4785,4785,4785,4785,0
20241120,131800,313260,4785,4785,4785,4785,0
20241120,131700,313260,4785,4785,4785,4785,0
20241120,131600,313260,4785,4600,4785,4600,60
20241120,131500,32005,4500,4500,4500,4500,0
20241120,131400,32005,4500,4500,4500,4500,0
20241120,131300,32005,4500,4500,4500,4500,0
20241120,131200,32005,4500,4500,4500,4500,0
20241120,131100,32005,4500,4500,4500,4500,0
20241120,131000,32005,4500,4500,4500,4500,0
20241120,130900,32005,4500,4500,4500,4500,0
20241120,130800,32005,4500,4500,4500,4500,0
20241120,130700,32005,4500,4500,4500,4500,0
20241120,130600,32005,4500,4500,4500,4500,3
20241120,130500,18505,4700,4700,4700,4700,0
20241120,130400,18505,4700,4700,4700,4700,0
20241120,130300,18505,4700,4700,4700,4700,0
20241120,130200,18505,4700,4700,4700,4700,0
20241120,130100,18505,4700,4700,4700,4700,0
20241120,130000,18505,4700,4700,4700,4700,0
20241120,125900,18505,4700,4700,4700,4700,0
20241120,125800,18505,4700,4700,4700,4700,0
20241120,125700,18505,4700,4700,4700,4700,0
20241120,125600,18505,4700,4700,4700,4700,0
20241120,125500,18505,4700,4700,4700,4700,0
20241120,125400,18505,4700,4700,4700,4700,0
20241120,125300,18505,4700,4700,4700,4700,0
20241120,125200,18505,4700,4700,4700,4700,0
20241120,125100,18505,4700,4700,4700,4700,0
20241120,125000,18505,4700,4700,4700,4700,0
20241120,124900,18505,4700,4700,4700,4700,0
20241120,124800,18505,4700,4700,4700,4700,0
20241120,124700,18505,4700,4700,4700,4700,0
20241120,124600,18505,4700,4700,4700,4700,0
20241120,124500,18505,4700,4700,4700,4700,0
20241120,124400,18505,4700,4700,4700,4700,0
20241120,124300,18505,4700,4700,4700,4700,0
20241120,124200,18505,4700,4700,4700,4700,0
20241120,124100,18505,4700,4700,4700,4700,0
20241120,124000,18505,4700,4700,4700,4700,0
20241120,123900,18505,4700,4700,4700,4700,0
20241120,123800,18505,4700,4700,4700,4700,0
20241120,123700,18505,4700,4700,4700,4700,0
20241120,123600,18505,4700,4700,4700,4700,0
20241120,123500,18505,4700,4700,4700,4700,0
20241120,123400,18505,4700,4700,4700,4700,0
20241120,123300,18505,4700,4700,4700,4700,0
20241120,123200,18505,4700,4700,4700,4700,0
20241120,123100,18505,4700,4700,4700,4700,0
20241120,123000,18505,4700,4700,4700,4700,0
20241120,122900,18505,4700,4700,4700,4700,0
20241120,122800,18505,4700,4700,4700,4700,0
20241120,122700,18505,4700,4700,4700,4700,0
20241120,122600,18505,4700,4700,4700,4700,0
20241120,122500,18505,4700,4700,4700,4700,0
20241120,122400,18505,4700,4700,4700,4700,0
20241120,122300,18505,4700,4700,4700,4700,0
20241120,122200,18505,4700,4700,4700,4700,0
20241120,122100,18505,4700,4700,4700,4700,0
20241120,122000,18505,4700,4700,4700,4700,0
20241120,121900,18505,4700,4700,4700,4700,0
20241120,121800,18505,4700,4700,4700,4700,0
20241120,121700,18505,4700,4700,4700,4700,0
20241120,121600,18505,4700,4700,4700,4700,0
20241120,121500,18505,4700,4700,4700,4700,0
20241120,121400,18505,4700,4700,4700,4700,0
20241120,121300,18505,4700,4700,4700,4700,0
20241120,121200,18505,4700,4700,4700,4700,0
20241120,121100,18505,4700,4700,4700,4700,0
20241120,121000,18505,4700,4700,4700,4700,0
20241120,120900,18505,4700,4700,4700,4700,0
20241120,120800,18505,4700,4700,4700,4700,0
20241120,120700,18505,4700,4700,4700,4700,0
20241120,120600,18505,4700,4700,4700,4700,0
20241120,120500,18505,4700,4700,4700,4700,0
20241120,120400,18505,4700,4700,4700,4700,0
20241120,120300,18505,4700,4700,4700,4700,0
20241120,120200,18505,4700,4700,4700,4700,0
20241120,120100,18505,4700,4700,4700,4700,0
20241120,120000,18505,4700,4700,4700,4700,0
20241120,115900,18505,4700,4700,4700,4700,0
20241120,115800,18505,4700,4700,4700,4700,0
20241120,115700,18505,4700,4700,4700,4700,0
20241120,115600,18505,4700,4700,4700,4700,0
20241120,115500,18505,4700,4700,4700,4700,0
20241120,115400,18505,4700,4700,4700,4700,0
20241120,115300,18505,4700,4700,4700,4700,0
20241120,115200,18505,4700,4700,4700,4700,0
20241120,115100,18505,4700,4700,4700,4700,0
20241120,115000,18505,4700,4700,4700,4700,0
20241120,114900,18505,4700,4700,4700,4700,0
20241120,114800,18505,4700,4700,4700,4700,0
20241120,114700,18505,4700,4700,4700,4700,0
20241120,114600,18505,4700,4700,4700,4700,0
20241120,114500,18505,4700,4700,4700,4700,0
20241120,114400,18505,4700,4700,4700,4700,0
20241120,114300,18505,4700,4700,4700,4700,0
20241120,114200,18505,4700,4700,4700,4700,0
20241120,114100,18505,4700,4700,4700,4700,0
20241120,114000,18505,4700,4700,4700,4700,0
20241120,113900,18505,4700,4700,4700,4700,0
20241120,113800,18505,4700,4700,4700,4700,0
20241120,113700,18505,4700,4700,4700,4700,0
20241120,113600,18505,4700,4700,4700,4700,0
20241120,113500,18505,4700,4700,4700,4700,0
20241120,113400,18505,4700,4700,4700,4700,0
20241120,113300,18505,4700,4700,4700,4700,0
20241120,113200,18505,4700,4700,4700,4700,0
20241120,113100,18505,4700,4700,4700,4700,0
20241120,113000,18505,4700,4700,4700,4700,0
20241120,112900,18505,4700,4700,4700,4700,0
20241120,112800,18505,4700,4700,4700,4700,0
20241120,112700,18505,4700,4700,4700,4700,0
20241120,112600,18505,4700,4700,4700,4700,0
20241120,112500,18505,4700,4700,4700,4700,0
20241120,112400,18505,4700,4700,4700,4700,0
20241120,112300,18505,4700,4700,4700,4700,0
20241120,112200,18505,4700,4700,4700,4700,0
20241120,112100,18505,4700,4700,4700,4700,0
20241120,112000,18505,4700,4700,4700,4700,0
20241120,111900,18505,4700,4700,4700,4700,0
20241120,111800,18505,4700,4700,4700,4700,0
20241120,111700,18505,4700,4700,4700,4700,0
20241120,111600,18505,4700,4700,4700,4700,0
20241120,111500,18505,4700,4700,4700,4700,0
20241120,111400,18505,4700,4700,4700,4700,0
20241120,111300,18505,4700,4700,4700,4700,0
20241120,111200,18505,4700,4700,4700,4700,0
20241120,111100,18505,4700,4700,4700,4700,0
20241120,111000,18505,4700,4700,4700,4700,0
20241120,110900,18505,4700,4700,4700,4700,0
20241120,110800,18505,4700,4700,4700,4700,0
20241120,110700,18505,4700,4700,4700,4700,0
20241120,110600,18505,4700,4700,4700,4700,0
20241120,110500,18505,4700,4700,4700,4700,0
20241120,110400,18505,4700,4700,4700,4700,0
20241120,110300,18505,4700,4700,4700,4700,0
20241120,110200,18505,4700,4700,4700,4700,0
20241120,110100,18505,4700,4700,4700,4700,0
20241120,110000,18505,4700,4700,4700,4700,0
20241120,105900,18505,4700,4700,4700,4700,0
20241120,105800,18505,4700,4700,4700,4700,0
20241120,105700,18505,4700,4700,4700,4700,0
20241120,105600,18505,4700,4700,4700,4700,0
20241120,105500,18505,4700,4700,4700,4700,0
20241120,105400,18505,4700,4700,4700,4700,0
20241120,105300,18505,4700,4700,4700,4700,0
20241120,105200,18505,4700,4700,4700,4700,0
20241120,105100,18505,4700,4700,4700,4700,0
20241120,105000,18505,4700,4700,4700,4700,0
20241120,104900,18505,4700,4700,4700,4700,0
20241120,104800,18505,4700,4700,4700,4700,0
20241120,104700,18505,4700,4700,4700,4700,0
20241120,104600,18505,4700,4700,4700,4700,0
20241120,104500,18505,4700,4700,4700,4700,0
20241120,104400,18505,4700,4700,4700,4700,0
20241120,104300,18505,4700,4700,4700,4700,0
20241120,104200,18505,4700,4700,4700,4700,0
20241120,104100,18505,4700,4700,4700,4700,0
20241120,104000,18505,4700,4700,4700,4700,0
20241120,103900,18505,4700,4700,4700,4700,0
20241120,103800,18505,4700,4700,4700,4700,0
20241120,103700,18505,4700,4700,4700,4700,0
20241120,103600,18505,4700,4700,4700,4700,0
20241120,103500,18505,4700,4700,4700,4700,0
20241120,103400,18505,4700,4700,4700,4700,0
20241120,103300,18505,4700,4700,4700,4700,0
20241120,103200,18505,4700,4700,4700,4700,0
20241120,103100,18505,4700,4700,4700,4700,0
20241120,103000,18505,4700,4700,4700,4700,0
20241120,102900,18505,4700,4700,4700,4700,0
20241120,102800,18505,4700,4700,4700,4700,0
20241120,102700,18505,4700,4700,4700,4700,0
20241120,102600,18505,4700,4700,4700,4700,0
20241120,102500,18505,4700,4700,4700,4700,0
20241120,102400,18505,4700,4700,4700,4700,0
20241120,102300,18505,4700,4700,4700,4700,0
20241120,102200,18505,4700,4700,4700,4700,0
20241120,102100,18505,4700,4700,4700,4700,0
20241120,102000,18505,4700,4700,4700,4700,0
20241120,101900,18505,4700,4700,4700,4700,0
20241120,101800,18505,4700,4700,4700,4700,0
20241120,101700,18505,4700,4700,4700,4700,0
20241120,101600,18505,4700,4700,4700,4700,0
20241120,101500,18505,4700,4700,4700,4700,0
20241120,101400,18505,4700,4700,4700,4700,0
20241120,101300,18505,4700,4700,4700,4700,0
20241120,101200,18505,4700,4700,4700,4700,0
20241120,101100,18505,4700,4700,4700,4700,0
20241120,101000,18505,4700,4700,4700,4700,0
20241120,100900,18505,4700,4700,4700,4700,0
20241120,100800,18505,4700,4700,4700,4700,0
20241120,100700,18505,4700,4700,4700,4700,0
20241120,100600,18505,4700,4700,4700,4700,0
20241120,100500,18505,4700,4700,4700,4700,0
20241120,100400,18505,4700,4700,4700,4700,0
20241120,100300,18505,4700,4700,4700,4700,0
20241120,100200,18505,4700,4700,4700,4700,0
20241120,100100,18505,4700,4700,4700,4700,0
20241120,100000,18505,4700,4700,4700,4700,0
20241120,095900,18505,4700,4700,4700,4700,0
20241120,095800,18505,4700,4700,4700,4700,0
20241120,095700,18505,4700,4700,4700,4700,0
20241120,095600,18505,4700,4700,4700,4700,0
20241120,095500,18505,4700,4700,4700,4700,0
20241120,095400,18505,4700,4700,4700,4700,0
20241120,095300,18505,4700,4700,4700,4700,0
20241120,095200,18505,4700,4700,4700,4700,0
20241120,095100,18505,4700,4700,4700,4700,0
20241120,095000,18505,4700,4700,4700,4700,0
20241120,094900,18505,4700,4700,4700,4700,0
20241120,094800,18505,4700,4700,4700,4700,0
20241120,094700,18505,4700,4700,4700,4700,0
20241120,094600,18505,4700,4700,4700,4700,0
20241120,094500,18505,4700,4700,4700,4700,0
20241120,094400,18505,4700,4700,4700,4700,0
20241120,094300,18505,4700,4700,4700,4700,0
20241120,094200,18505,4700,4700,4700,4700,0
20241120,094100,18505,4700,4700,4700,4700,0
20241120,094000,18505,4700,4700,4700,4700,0
20241120,093900,18505,4700,4700,4700,4700,0
20241120,093800,18505,4700,4700,4700,4700,0
20241120,093700,18505,4700,4700,4700,4700,0
20241120,093600,18505,4700,4700,4700,4700,0
20241120,093500,18505,4700,4700,4700,4700,0
20241120,093400,18505,4700,4700,4700,4700,0
20241120,093300,18505,4700,4700,4700,4700,0
20241120,093200,18505,4700,4700,4700,4700,0
20241120,093100,18505,4700,4700,4700,4700,0
20241120,093000,18505,4700,4700,4700,4700,0
20241120,092900,18505,4700,4700,4700,4700,0
20241120,092800,18505,4700,4700,4700,4700,0
20241120,092700,18505,4700,4700,4700,4700,0
20241120,092600,18505,4700,4700,4700,4700,0
20241120,092500,18505,4700,4700,4700,4700,0
20241120,092400,18505,4700,4700,4700,4700,0
20241120,092300,18505,4700,4700,4700,4700,0
20241120,092200,18505,4700,4700,4700,4700,0
20241120,092100,18505,4700,4700,4700,4700,0
20241120,092000,18505,4700,4700,4700,4700,0
20241120,091900,18505,4700,4700,4700,4700,0
20241120,091800,18505,4700,4700,4700,4700,0
20241120,091700,18505,4700,4700,4700,4700,0
20241120,091600,18505,4700,4700,4700,4700,0
20241120,091500,18505,4700,4700,4700,4700,0
20241120,091400,18505,4700,4700,4700,4700,0
20241120,091300,18505,4700,4700,4700,4700,0
20241120,091200,18505,4700,4700,4700,4700,0
20241120,091100,18505,4700,4700,4700,4700,0
20241120,091000,18505,4700,4700,4700,4700,0
20241120,090900,18505,4700,4700,4700,4700,0
20241120,090800,18505,4700,4700,4700,4700,0
20241120,090700,18505,4700,4700,4700,4700,0
20241120,090600,18505,4700,4700,4700,4700,0
20241120,090500,18505,4700,4700,4700,4700,0
20241120,090400,18505,4700,4700,4700,4700,0
20241120,090300,18505,4700,4700,4700,4700,0
20241120,090200,18505,4700,4700,4700,4700,0
20241120,090100,18505,4700,4700,4700,4700,3
20241120,090000,4405,4405,4405,4405,4405,1