KissMeData/412930/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,211400,22460630,2065,2065,2065,2065,44
20231116,211300,22460630,2065,2065,2065,2065,0
20231116,211200,22460630,2065,2065,2065,2065,0
20231116,211100,22460630,2065,2065,2065,2065,0
20231116,211000,22460630,2065,2065,2065,2065,0
20231116,210900,22460630,2065,2065,2065,2065,0
20231116,210800,22460630,2065,2065,2065,2065,0
20231116,210700,22460630,2065,2065,2065,2065,0
20231116,210600,22460630,2065,2065,2065,2065,0
20231116,210500,22460630,2065,2065,2065,2065,0
20231116,210400,22460630,2065,2065,2065,2065,0
20231116,210300,22460630,2065,2065,2065,2065,0
20231116,210200,22460630,2065,2065,2065,2065,0
20231116,210100,22460630,2065,2065,2065,2065,0
20231116,210000,22460630,2065,2065,2065,2065,0
20231116,205900,22460630,2065,2065,2065,2065,0
20231116,205800,22460630,2065,2065,2065,2065,0
20231116,205700,22460630,2065,2065,2065,2065,0
20231116,205600,22460630,2065,2065,2065,2065,0
20231116,205500,22460630,2065,2065,2065,2065,0
20231116,205400,22460630,2065,2065,2065,2065,0
20231116,205300,22460630,2065,2065,2065,2065,0
20231116,205200,22460630,2065,2065,2065,2065,0
20231116,205100,22460630,2065,2065,2065,2065,0
20231116,205000,22460630,2065,2065,2065,2065,0
20231116,204900,22460630,2065,2065,2065,2065,0
20231116,204800,22460630,2065,2065,2065,2065,0
20231116,204700,22460630,2065,2065,2065,2065,0
20231116,204600,22460630,2065,2065,2065,2065,0
20231116,204500,22460630,2065,2065,2065,2065,0
20231116,204400,22460630,2065,2065,2065,2065,44
20231116,204300,22460630,2065,2065,2065,2065,0
20231116,204200,22460630,2065,2065,2065,2065,0
20231116,204100,22460630,2065,2065,2065,2065,0
20231116,204000,22460630,2065,2065,2065,2065,0
20231116,203900,22460630,2065,2065,2065,2065,0
20231116,203800,22460630,2065,2065,2065,2065,0
20231116,203700,22460630,2065,2065,2065,2065,0
20231116,203600,22460630,2065,2065,2065,2065,0
20231116,203500,22460630,2065,2065,2065,2065,0
20231116,203400,22460630,2065,2065,2065,2065,0
20231116,203300,22460630,2065,2065,2065,2065,0
20231116,203200,22460630,2065,2065,2065,2065,0
20231116,203100,22460630,2065,2065,2065,2065,0
20231116,203000,22460630,2065,2065,2065,2065,0
20231116,202900,22460630,2065,2065,2065,2065,0
20231116,202800,22460630,2065,2065,2065,2065,0
20231116,202700,22460630,2065,2065,2065,2065,0
20231116,202600,22460630,2065,2065,2065,2065,0
20231116,202500,22460630,2065,2065,2065,2065,0
20231116,202400,22460630,2065,2065,2065,2065,0
20231116,202300,22460630,2065,2065,2065,2065,0
20231116,202200,22460630,2065,2065,2065,2065,0
20231116,202100,22460630,2065,2065,2065,2065,0
20231116,202000,22460630,2065,2065,2065,2065,0
20231116,201900,22460630,2065,2065,2065,2065,0
20231116,201800,22460630,2065,2065,2065,2065,0
20231116,201700,22460630,2065,2065,2065,2065,0
20231116,201600,22460630,2065,2065,2065,2065,0
20231116,201500,22460630,2065,2065,2065,2065,0
20231116,201400,22460630,2065,2065,2065,2065,44
20231116,201300,22460630,2065,2065,2065,2065,0
20231116,201200,22460630,2065,2065,2065,2065,0
20231116,201100,22460630,2065,2065,2065,2065,0
20231116,201000,22460630,2065,2065,2065,2065,0
20231116,200900,22460630,2065,2065,2065,2065,0
20231116,200800,22460630,2065,2065,2065,2065,0
20231116,200700,22460630,2065,2065,2065,2065,0
20231116,200600,22460630,2065,2065,2065,2065,0
20231116,200500,22460630,2065,2065,2065,2065,0
20231116,200400,22460630,2065,2065,2065,2065,0
20231116,200300,22460630,2065,2065,2065,2065,0
20231116,200200,22460630,2065,2065,2065,2065,0
20231116,200100,22460630,2065,2065,2065,2065,0
20231116,200000,22460630,2065,2065,2065,2065,0
20231116,195900,22460630,2065,2065,2065,2065,0
20231116,195800,22460630,2065,2065,2065,2065,0
20231116,195700,22460630,2065,2065,2065,2065,0
20231116,195600,22460630,2065,2065,2065,2065,0
20231116,195500,22460630,2065,2065,2065,2065,0
20231116,195400,22460630,2065,2065,2065,2065,0
20231116,195300,22460630,2065,2065,2065,2065,0
20231116,195200,22460630,2065,2065,2065,2065,0
20231116,195100,22460630,2065,2065,2065,2065,0
20231116,195000,22460630,2065,2065,2065,2065,0
20231116,194900,22460630,2065,2065,2065,2065,0
20231116,194800,22460630,2065,2065,2065,2065,0
20231116,194700,22460630,2065,2065,2065,2065,0
20231116,194600,22460630,2065,2065,2065,2065,0
20231116,194500,22460630,2065,2065,2065,2065,0
20231116,194400,22460630,2065,2065,2065,2065,44
20231116,194300,22460630,2065,2065,2065,2065,0
20231116,194200,22460630,2065,2065,2065,2065,0
20231116,194100,22460630,2065,2065,2065,2065,0
20231116,194000,22460630,2065,2065,2065,2065,0
20231116,193900,22460630,2065,2065,2065,2065,0
20231116,193800,22460630,2065,2065,2065,2065,0
20231116,193700,22460630,2065,2065,2065,2065,0
20231116,193600,22460630,2065,2065,2065,2065,0
20231116,193500,22460630,2065,2065,2065,2065,0
20231116,193400,22460630,2065,2065,2065,2065,0
20231116,193300,22460630,2065,2065,2065,2065,0
20231116,193200,22460630,2065,2065,2065,2065,0
20231116,193100,22460630,2065,2065,2065,2065,0
20231116,193000,22460630,2065,2065,2065,2065,0
20231116,192900,22460630,2065,2065,2065,2065,0
20231116,192800,22460630,2065,2065,2065,2065,0
20231116,192700,22460630,2065,2065,2065,2065,0
20231116,192600,22460630,2065,2065,2065,2065,0
20231116,192500,22460630,2065,2065,2065,2065,0
20231116,192400,22460630,2065,2065,2065,2065,0
20231116,192300,22460630,2065,2065,2065,2065,0
20231116,192200,22460630,2065,2065,2065,2065,0
20231116,192100,22460630,2065,2065,2065,2065,0
20231116,192000,22460630,2065,2065,2065,2065,0
20231116,191900,22460630,2065,2065,2065,2065,0
20231116,191800,22460630,2065,2065,2065,2065,0
20231116,191700,22460630,2065,2065,2065,2065,0
20231116,191600,22460630,2065,2065,2065,2065,0
20231116,191500,22460630,2065,2065,2065,2065,0
20231116,191400,22460630,2065,2065,2065,2065,44
20231116,191300,22460630,2065,2065,2065,2065,0
20231116,191200,22460630,2065,2065,2065,2065,0
20231116,191100,22460630,2065,2065,2065,2065,0
20231116,191000,22460630,2065,2065,2065,2065,0
20231116,190900,22460630,2065,2065,2065,2065,0
20231116,190800,22460630,2065,2065,2065,2065,0
20231116,190700,22460630,2065,2065,2065,2065,0
20231116,190600,22460630,2065,2065,2065,2065,0
20231116,190500,22460630,2065,2065,2065,2065,0
20231116,190400,22460630,2065,2065,2065,2065,0
20231116,190300,22460630,2065,2065,2065,2065,0
20231116,190200,22460630,2065,2065,2065,2065,0
20231116,190100,22460630,2065,2065,2065,2065,0
20231116,190000,22460630,2065,2065,2065,2065,0
20231116,185900,22460630,2065,2065,2065,2065,0
20231116,185800,22460630,2065,2065,2065,2065,0
20231116,185700,22460630,2065,2065,2065,2065,0
20231116,185600,22460630,2065,2065,2065,2065,0
20231116,185500,22460630,2065,2065,2065,2065,0
20231116,185400,22460630,2065,2065,2065,2065,0
20231116,185300,22460630,2065,2065,2065,2065,0
20231116,185200,22460630,2065,2065,2065,2065,0
20231116,185100,22460630,2065,2065,2065,2065,0
20231116,185000,22460630,2065,2065,2065,2065,0
20231116,184900,22460630,2065,2065,2065,2065,0
20231116,184800,22460630,2065,2065,2065,2065,0
20231116,184700,22460630,2065,2065,2065,2065,0
20231116,184600,22460630,2065,2065,2065,2065,0
20231116,184500,22460630,2065,2065,2065,2065,0
20231116,184400,22460630,2065,2065,2065,2065,44
20231116,184300,22460630,2065,2065,2065,2065,0
20231116,184200,22460630,2065,2065,2065,2065,0
20231116,184100,22460630,2065,2065,2065,2065,0
20231116,184000,22460630,2065,2065,2065,2065,0
20231116,183900,22460630,2065,2065,2065,2065,0
20231116,183800,22460630,2065,2065,2065,2065,0
20231116,183700,22460630,2065,2065,2065,2065,0
20231116,183600,22460630,2065,2065,2065,2065,0
20231116,183500,22460630,2065,2065,2065,2065,0
20231116,183400,22460630,2065,2065,2065,2065,0
20231116,183300,22460630,2065,2065,2065,2065,0
20231116,183200,22460630,2065,2065,2065,2065,0
20231116,183100,22460630,2065,2065,2065,2065,0
20231116,183000,22460630,2065,2065,2065,2065,0
20231116,182900,22460630,2065,2065,2065,2065,0
20231116,182800,22460630,2065,2065,2065,2065,0
20231116,182700,22460630,2065,2065,2065,2065,0
20231116,182600,22460630,2065,2065,2065,2065,0
20231116,182500,22460630,2065,2065,2065,2065,0
20231116,182400,22460630,2065,2065,2065,2065,0
20231116,182300,22460630,2065,2065,2065,2065,0
20231116,182200,22460630,2065,2065,2065,2065,0
20231116,182100,22460630,2065,2065,2065,2065,0
20231116,182000,22460630,2065,2065,2065,2065,0
20231116,181900,22460630,2065,2065,2065,2065,0
20231116,181800,22460630,2065,2065,2065,2065,0
20231116,181700,22460630,2065,2065,2065,2065,0
20231116,181600,22460630,2065,2065,2065,2065,0
20231116,181500,22460630,2065,2065,2065,2065,0
20231116,181400,22460630,2065,2065,2065,2065,44
20231116,181300,22460630,2065,2065,2065,2065,0
20231116,181200,22460630,2065,2065,2065,2065,0
20231116,181100,22460630,2065,2065,2065,2065,0
20231116,181000,22460630,2065,2065,2065,2065,0
20231116,180900,22460630,2065,2065,2065,2065,0
20231116,180800,22460630,2065,2065,2065,2065,0
20231116,180700,22460630,2065,2065,2065,2065,0
20231116,180600,22460630,2065,2065,2065,2065,0
20231116,180500,22460630,2065,2065,2065,2065,0
20231116,180400,22460630,2065,2065,2065,2065,0
20231116,180300,22460630,2065,2065,2065,2065,0
20231116,180200,22460630,2065,2065,2065,2065,0
20231116,180100,22460630,2065,2065,2065,2065,0
20231116,180000,22460630,2065,2065,2065,2065,0
20231116,175900,22460630,2065,2065,2065,2065,0
20231116,175800,22460630,2065,2065,2065,2065,0
20231116,175700,22460630,2065,2065,2065,2065,0
20231116,175600,22460630,2065,2065,2065,2065,0
20231116,175500,22460630,2065,2065,2065,2065,0
20231116,175400,22460630,2065,2065,2065,2065,0
20231116,175300,22460630,2065,2065,2065,2065,0
20231116,175200,22460630,2065,2065,2065,2065,0
20231116,175100,22460630,2065,2065,2065,2065,0
20231116,175000,22460630,2065,2065,2065,2065,0
20231116,174900,22460630,2065,2065,2065,2065,0
20231116,174800,22460630,2065,2065,2065,2065,0
20231116,174700,22460630,2065,2065,2065,2065,0
20231116,174600,22460630,2065,2065,2065,2065,0
20231116,174500,22460630,2065,2065,2065,2065,0
20231116,174400,22460630,2065,2065,2065,2065,44
20231116,174300,22460630,2065,2065,2065,2065,0
20231116,174200,22460630,2065,2065,2065,2065,0
20231116,174100,22460630,2065,2065,2065,2065,0
20231116,174000,22460630,2065,2065,2065,2065,0
20231116,173900,22460630,2065,2065,2065,2065,0
20231116,173800,22460630,2065,2065,2065,2065,0
20231116,173700,22460630,2065,2065,2065,2065,0
20231116,173600,22460630,2065,2065,2065,2065,0
20231116,173500,22460630,2065,2065,2065,2065,0
20231116,173400,22460630,2065,2065,2065,2065,0
20231116,173300,22460630,2065,2065,2065,2065,0
20231116,173200,22460630,2065,2065,2065,2065,0
20231116,173100,22460630,2065,2065,2065,2065,0
20231116,173000,22460630,2065,2065,2065,2065,0
20231116,172900,22460630,2065,2065,2065,2065,0
20231116,172800,22460630,2065,2065,2065,2065,0
20231116,172700,22460630,2065,2065,2065,2065,0
20231116,172600,22460630,2065,2065,2065,2065,0
20231116,172500,22460630,2065,2065,2065,2065,0
20231116,172400,22460630,2065,2065,2065,2065,0
20231116,172300,22460630,2065,2065,2065,2065,0
20231116,172200,22460630,2065,2065,2065,2065,0
20231116,172100,22460630,2065,2065,2065,2065,0
20231116,172000,22460630,2065,2065,2065,2065,0
20231116,171900,22460630,2065,2065,2065,2065,0
20231116,171800,22460630,2065,2065,2065,2065,0
20231116,171700,22460630,2065,2065,2065,2065,0
20231116,171600,22460630,2065,2065,2065,2065,0
20231116,171500,22460630,2065,2065,2065,2065,0
20231116,171400,22460630,2065,2065,2065,2065,44
20231116,171300,22460630,2065,2065,2065,2065,0
20231116,171200,22460630,2065,2065,2065,2065,0
20231116,171100,22460630,2065,2065,2065,2065,0
20231116,171000,22460630,2065,2065,2065,2065,0
20231116,170900,22460630,2065,2065,2065,2065,0
20231116,170800,22460630,2065,2065,2065,2065,0
20231116,170700,22460630,2065,2065,2065,2065,0
20231116,170600,22460630,2065,2065,2065,2065,0
20231116,170500,22460630,2065,2065,2065,2065,0
20231116,170400,22460630,2065,2065,2065,2065,0
20231116,170300,22460630,2065,2065,2065,2065,0
20231116,170200,22460630,2065,2065,2065,2065,0
20231116,170100,22460630,2065,2065,2065,2065,0
20231116,170000,22460630,2065,2065,2065,2065,0
20231116,165900,22460630,2065,2065,2065,2065,0
20231116,165800,22460630,2065,2065,2065,2065,0
20231116,165700,22460630,2065,2065,2065,2065,0
20231116,165600,22460630,2065,2065,2065,2065,0
20231116,165500,22460630,2065,2065,2065,2065,0
20231116,165400,22460630,2065,2065,2065,2065,0
20231116,165300,22460630,2065,2065,2065,2065,0
20231116,165200,22460630,2065,2065,2065,2065,0
20231116,165100,22460630,2065,2065,2065,2065,0
20231116,165000,22460630,2065,2065,2065,2065,0
20231116,164900,22460630,2065,2065,2065,2065,0
20231116,164800,22460630,2065,2065,2065,2065,0
20231116,164700,22460630,2065,2065,2065,2065,0
20231116,164600,22460630,2065,2065,2065,2065,0
20231116,164500,22460630,2065,2065,2065,2065,0
20231116,164400,22460630,2065,2065,2065,2065,44
20231116,164300,22460630,2065,2065,2065,2065,0
20231116,164200,22460630,2065,2065,2065,2065,0
20231116,164100,22460630,2065,2065,2065,2065,0
20231116,164000,22460630,2065,2065,2065,2065,0
20231116,163900,22460630,2065,2065,2065,2065,0
20231116,163800,22460630,2065,2065,2065,2065,0
20231116,163700,22460630,2065,2065,2065,2065,0
20231116,163600,22460630,2065,2065,2065,2065,0
20231116,163500,22460630,2065,2065,2065,2065,0
20231116,163400,22460630,2065,2065,2065,2065,0
20231116,163300,22460630,2065,2065,2065,2065,0
20231116,163200,22460630,2065,2065,2065,2065,0
20231116,163100,22460630,2065,2065,2065,2065,0
20231116,163000,22460630,2065,2065,2065,2065,44
20231116,162900,22369770,2065,2065,2065,2065,0
20231116,162800,22369770,2065,2065,2065,2065,0
20231116,162700,22369770,2065,2065,2065,2065,0
20231116,162600,22369770,2065,2065,2065,2065,0
20231116,162500,22369770,2065,2065,2065,2065,0
20231116,162400,22369770,2065,2065,2065,2065,0
20231116,162300,22369770,2065,2065,2065,2065,0
20231116,162200,22369770,2065,2065,2065,2065,0
20231116,162100,22369770,2065,2065,2065,2065,0
20231116,162000,22369770,2065,2065,2065,2065,0
20231116,161900,22369770,2065,2065,2065,2065,0
20231116,161800,22369770,2065,2065,2065,2065,0
20231116,161700,22369770,2065,2065,2065,2065,0
20231116,161600,22369770,2065,2065,2065,2065,0
20231116,161500,22369770,2065,2065,2065,2065,0
20231116,161400,22369770,2065,2065,2065,2065,0
20231116,161300,22369770,2065,2065,2065,2065,0
20231116,161200,22369770,2065,2065,2065,2065,0
20231116,161100,22369770,2065,2065,2065,2065,0
20231116,161000,22369770,2065,2065,2065,2065,0
20231116,160900,22369770,2065,2065,2065,2065,0
20231116,160800,22369770,2065,2065,2065,2065,0
20231116,160700,22369770,2065,2065,2065,2065,0
20231116,160600,22369770,2065,2065,2065,2065,0
20231116,160500,22369770,2065,2065,2065,2065,0
20231116,160400,22369770,2065,2065,2065,2065,0
20231116,160300,22369770,2065,2065,2065,2065,0
20231116,160200,22369770,2065,2065,2065,2065,0
20231116,160100,22369770,2065,2065,2065,2065,0
20231116,160000,22369770,2065,2065,2065,2065,0
20231116,155900,22369770,2065,2065,2065,2065,0
20231116,155800,22369770,2065,2065,2065,2065,0
20231116,155700,22369770,2065,2065,2065,2065,0
20231116,155600,22369770,2065,2065,2065,2065,0
20231116,155500,22369770,2065,2065,2065,2065,0
20231116,155400,22369770,2065,2065,2065,2065,0
20231116,155300,22369770,2065,2065,2065,2065,0
20231116,155200,22369770,2065,2065,2065,2065,0
20231116,155100,22369770,2065,2065,2065,2065,0
20231116,155000,22369770,2065,2065,2065,2065,0
20231116,154900,22369770,2065,2065,2065,2065,0
20231116,154800,22369770,2065,2065,2065,2065,0
20231116,154700,22369770,2065,2065,2065,2065,0
20231116,154600,22369770,2065,2065,2065,2065,0
20231116,154500,22369770,2065,2065,2065,2065,0
20231116,154400,22369770,2065,2065,2065,2065,0
20231116,154300,22369770,2065,2065,2065,2065,0
20231116,154200,22369770,2065,2065,2065,2065,0
20231116,154100,22369770,2065,2065,2065,2065,0
20231116,154000,22369770,2065,2065,2065,2065,0
20231116,153900,22369770,2065,2065,2065,2065,0
20231116,153800,22369770,2065,2065,2065,2065,0
20231116,153700,22369770,2065,2065,2065,2065,0
20231116,153600,22369770,2065,2065,2065,2065,0
20231116,153500,22369770,2065,2065,2065,2065,0
20231116,153400,22369770,2065,2065,2065,2065,0
20231116,153300,22369770,2065,2065,2065,2065,0
20231116,153200,22369770,2065,2065,2065,2065,0
20231116,153100,22369770,2065,2065,2065,2065,0
20231116,153000,22369770,2065,2065,2065,2065,0
20231116,152900,22369770,2065,2065,2065,2065,0
20231116,152800,22369770,2065,2065,2065,2065,0
20231116,152700,22369770,2065,2065,2065,2065,0
20231116,152600,22369770,2065,2065,2065,2065,0
20231116,152500,22369770,2065,2065,2065,2065,0
20231116,152400,22369770,2065,2065,2065,2065,0
20231116,152300,22369770,2065,2065,2065,2065,0
20231116,152200,22369770,2065,2065,2065,2065,0
20231116,152100,22369770,2065,2065,2065,2065,0
20231116,152000,22369770,2065,2065,2065,2065,0
20231116,151900,22369770,2065,2065,2065,2065,0
20231116,151800,22369770,2065,2065,2065,2065,0
20231116,151700,22369770,2065,2065,2065,2065,0
20231116,151600,22369770,2065,2065,2065,2065,0
20231116,151500,22369770,2065,2065,2065,2065,0
20231116,151400,22369770,2065,2065,2065,2065,0
20231116,151300,22369770,2065,2065,2065,2065,0
20231116,151200,22369770,2065,2065,2065,2065,1
20231116,151100,22367705,2060,2060,2060,2060,0
20231116,151000,22367705,2060,2060,2060,2060,10
20231116,150900,22347105,2065,2065,2065,2065,0
20231116,150800,22347105,2065,2065,2065,2065,0
20231116,150700,22347105,2065,2065,2065,2065,0
20231116,150600,22347105,2065,2065,2065,2065,0
20231116,150500,22347105,2065,2065,2065,2065,0
20231116,150400,22347105,2065,2065,2065,2065,0
20231116,150300,22347105,2065,2065,2065,2065,0
20231116,150200,22347105,2065,2065,2065,2065,0
20231116,150100,22347105,2065,2065,2065,2065,0
20231116,150000,22347105,2065,2065,2065,2065,0
20231116,145900,22347105,2065,2065,2065,2065,0
20231116,145800,22347105,2065,2065,2065,2065,0
20231116,145700,22347105,2065,2065,2065,2065,0
20231116,145600,22347105,2065,2065,2065,2065,0
20231116,145500,22347105,2065,2065,2065,2065,0
20231116,145400,22347105,2065,2065,2065,2065,0
20231116,145300,22347105,2065,2065,2065,2065,0
20231116,145200,22347105,2065,2060,2065,2060,16
20231116,145100,22314140,2060,2060,2060,2060,0
20231116,145000,22314140,2060,2060,2060,2060,0
20231116,144900,22314140,2060,2060,2060,2060,0
20231116,144800,22314140,2060,2060,2060,2060,0
20231116,144700,22314140,2060,2060,2060,2060,0
20231116,144600,22314140,2060,2060,2060,2060,0
20231116,144500,22314140,2060,2060,2060,2060,0
20231116,144400,22314140,2060,2060,2060,2060,0
20231116,144300,22314140,2060,2060,2060,2060,0
20231116,144200,22314140,2060,2060,2060,2060,0
20231116,144100,22314140,2060,2060,2060,2060,0
20231116,144000,22314140,2060,2060,2060,2060,0
20231116,143900,22314140,2060,2060,2060,2060,0
20231116,143800,22314140,2060,2060,2060,2060,0
20231116,143700,22314140,2060,2060,2060,2060,0
20231116,143600,22314140,2060,2060,2060,2060,0
20231116,143500,22314140,2060,2060,2060,2060,0
20231116,143400,22314140,2060,2060,2060,2060,0
20231116,143300,22314140,2060,2060,2060,2060,2099
20231116,143200,17990200,2060,2060,2060,2060,0
20231116,143100,17990200,2060,2060,2060,2060,0
20231116,143000,17990200,2060,2060,2060,2060,0
20231116,142900,17990200,2060,2060,2060,2060,0
20231116,142800,17990200,2060,2060,2060,2060,0
20231116,142700,17990200,2060,2060,2060,2060,0
20231116,142600,17990200,2060,2060,2060,2060,0
20231116,142500,17990200,2060,2060,2060,2060,0
20231116,142400,17990200,2060,2060,2060,2060,0
20231116,142300,17990200,2060,2060,2060,2060,0
20231116,142200,17990200,2060,2060,2060,2060,0
20231116,142100,17990200,2060,2060,2060,2060,0
20231116,142000,17990200,2060,2060,2060,2060,0
20231116,141900,17990200,2060,2060,2060,2060,0
20231116,141800,17990200,2060,2060,2060,2060,0
20231116,141700,17990200,2060,2060,2060,2060,0
20231116,141600,17990200,2060,2060,2060,2060,0
20231116,141500,17990200,2060,2060,2060,2060,0
20231116,141400,17990200,2060,2060,2060,2060,0
20231116,141300,17990200,2060,2060,2060,2060,0
20231116,141200,17990200,2060,2060,2060,2060,0
20231116,141100,17990200,2060,2060,2060,2060,6
20231116,141000,17977840,2060,2060,2060,2060,0
20231116,140900,17977840,2060,2060,2060,2060,0
20231116,140800,17977840,2060,2065,2065,2060,501
20231116,140700,16945775,2060,2060,2060,2060,0
20231116,140600,16945775,2060,2060,2060,2060,0
20231116,140500,16945775,2060,2060,2060,2060,0
20231116,140400,16945775,2060,2060,2060,2060,0
20231116,140300,16945775,2060,2060,2060,2060,0
20231116,140200,16945775,2060,2060,2060,2060,0
20231116,140100,16945775,2060,2060,2060,2060,1000
20231116,140000,14885775,2060,2060,2060,2060,0
20231116,135900,14885775,2060,2060,2060,2060,0
20231116,135800,14885775,2060,2060,2060,2060,0
20231116,135700,14885775,2060,2060,2060,2060,0
20231116,135600,14885775,2060,2060,2060,2060,0
20231116,135500,14885775,2060,2060,2060,2060,0
20231116,135400,14885775,2060,2060,2060,2060,0
20231116,135300,14885775,2060,2060,2060,2060,0
20231116,135200,14885775,2060,2060,2060,2060,3000
20231116,135100,8705775,2060,2060,2060,2060,0
20231116,135000,8705775,2060,2060,2060,2060,18
20231116,134900,8668695,2060,2060,2060,2060,0
20231116,134800,8668695,2060,2060,2060,2060,0
20231116,134700,8668695,2060,2060,2060,2060,0
20231116,134600,8668695,2060,2060,2060,2060,0
20231116,134500,8668695,2060,2060,2060,2060,0
20231116,134400,8668695,2060,2060,2060,2060,0
20231116,134300,8668695,2060,2060,2060,2060,0
20231116,134200,8668695,2060,2060,2060,2060,0
20231116,134100,8668695,2060,2060,2060,2060,0
20231116,134000,8668695,2060,2060,2060,2060,0
20231116,133900,8668695,2060,2060,2060,2060,476
20231116,133800,7688135,2060,2060,2060,2060,0
20231116,133700,7688135,2060,2060,2060,2060,0
20231116,133600,7688135,2060,2060,2060,2060,0
20231116,133500,7688135,2060,2060,2060,2060,0
20231116,133400,7688135,2060,2060,2060,2060,0
20231116,133300,7688135,2060,2060,2060,2060,0
20231116,133200,7688135,2060,2060,2060,2060,0
20231116,133100,7688135,2060,2060,2060,2060,0
20231116,133000,7688135,2060,2060,2060,2060,0
20231116,132900,7688135,2060,2060,2060,2060,1
20231116,132800,7686075,2055,2055,2055,2055,3670
20231116,132700,144225,2060,2060,2060,2060,0
20231116,132600,144225,2060,2060,2060,2060,0
20231116,132500,144225,2060,2060,2060,2060,0
20231116,132400,144225,2060,2060,2060,2060,0
20231116,132300,144225,2060,2060,2060,2060,0
20231116,132200,144225,2060,2060,2060,2060,0
20231116,132100,144225,2060,2060,2060,2060,0
20231116,132000,144225,2060,2060,2060,2060,0
20231116,131900,144225,2060,2060,2060,2060,0
20231116,131800,144225,2060,2060,2060,2060,0
20231116,131700,144225,2060,2060,2060,2060,0
20231116,131600,144225,2060,2060,2060,2060,0
20231116,131500,144225,2060,2060,2060,2060,0
20231116,131400,144225,2060,2060,2060,2060,0
20231116,131300,144225,2060,2060,2060,2060,0
20231116,131200,144225,2060,2060,2060,2060,0
20231116,131100,144225,2060,2060,2060,2060,0
20231116,131000,144225,2060,2060,2060,2060,0
20231116,130900,144225,2060,2060,2060,2060,0
20231116,130800,144225,2060,2060,2060,2060,0
20231116,130700,144225,2060,2060,2060,2060,0
20231116,130600,144225,2060,2060,2060,2060,0
20231116,130500,144225,2060,2060,2060,2060,0
20231116,130400,144225,2060,2060,2060,2060,0
20231116,130300,144225,2060,2060,2060,2060,0
20231116,130200,144225,2060,2060,2060,2060,0
20231116,130100,144225,2060,2060,2060,2060,0
20231116,130000,144225,2060,2060,2060,2060,0
20231116,125900,144225,2060,2060,2060,2060,0
20231116,125800,144225,2060,2060,2060,2060,0
20231116,125700,144225,2060,2060,2060,2060,0
20231116,125600,144225,2060,2060,2060,2060,0
20231116,125500,144225,2060,2060,2060,2060,0
20231116,125400,144225,2060,2060,2060,2060,0
20231116,125300,144225,2060,2060,2060,2060,0
20231116,125200,144225,2060,2060,2060,2060,0
20231116,125100,144225,2060,2060,2060,2060,0
20231116,125000,144225,2060,2060,2060,2060,0
20231116,124900,144225,2060,2060,2060,2060,0
20231116,124800,144225,2060,2060,2060,2060,0
20231116,124700,144225,2060,2060,2060,2060,0
20231116,124600,144225,2060,2060,2060,2060,0
20231116,124500,144225,2060,2060,2060,2060,0
20231116,124400,144225,2060,2060,2060,2060,0
20231116,124300,144225,2060,2060,2060,2060,0
20231116,124200,144225,2060,2060,2060,2060,0
20231116,124100,144225,2060,2060,2060,2060,0
20231116,124000,144225,2060,2060,2060,2060,0
20231116,123900,144225,2060,2060,2060,2060,0
20231116,123800,144225,2060,2060,2060,2060,0
20231116,123700,144225,2060,2060,2060,2060,0
20231116,123600,144225,2060,2060,2060,2060,0
20231116,123500,144225,2060,2060,2060,2060,0
20231116,123400,144225,2060,2060,2060,2060,0
20231116,123300,144225,2060,2060,2060,2060,0
20231116,123200,144225,2060,2060,2060,2060,0
20231116,123100,144225,2060,2060,2060,2060,0
20231116,123000,144225,2060,2060,2060,2060,0
20231116,122900,144225,2060,2060,2060,2060,0
20231116,122800,144225,2060,2060,2060,2060,0
20231116,122700,144225,2060,2060,2060,2060,0
20231116,122600,144225,2060,2060,2060,2060,0
20231116,122500,144225,2060,2060,2060,2060,0
20231116,122400,144225,2060,2060,2060,2060,0
20231116,122300,144225,2060,2060,2060,2060,0
20231116,122200,144225,2060,2060,2060,2060,0
20231116,122100,144225,2060,2060,2060,2060,0
20231116,122000,144225,2060,2060,2060,2060,0
20231116,121900,144225,2060,2060,2060,2060,0
20231116,121800,144225,2060,2060,2060,2060,0
20231116,121700,144225,2060,2060,2060,2060,0
20231116,121600,144225,2060,2060,2060,2060,0
20231116,121500,144225,2060,2060,2060,2060,0
20231116,121400,144225,2060,2060,2060,2060,0
20231116,121300,144225,2060,2060,2060,2060,0
20231116,121200,144225,2060,2060,2060,2060,0
20231116,121100,144225,2060,2060,2060,2060,0
20231116,121000,144225,2060,2060,2060,2060,0
20231116,120900,144225,2060,2060,2060,2060,0
20231116,120800,144225,2060,2060,2060,2060,0
20231116,120700,144225,2060,2060,2060,2060,0
20231116,120600,144225,2060,2060,2060,2060,0
20231116,120500,144225,2060,2060,2060,2060,0
20231116,120400,144225,2060,2060,2060,2060,0
20231116,120300,144225,2060,2060,2060,2060,0
20231116,120200,144225,2060,2060,2060,2060,0
20231116,120100,144225,2060,2060,2060,2060,0
20231116,120000,144225,2060,2060,2060,2060,0
20231116,115900,144225,2060,2060,2060,2060,0
20231116,115800,144225,2060,2060,2060,2060,0
20231116,115700,144225,2060,2060,2060,2060,0
20231116,115600,144225,2060,2060,2060,2060,0
20231116,115500,144225,2060,2060,2060,2060,0
20231116,115400,144225,2060,2060,2060,2060,50
20231116,115300,41225,2060,2060,2060,2060,0
20231116,115200,41225,2060,2060,2060,2060,0
20231116,115100,41225,2060,2060,2060,2060,0
20231116,115000,41225,2060,2060,2060,2060,0
20231116,114900,41225,2060,2060,2060,2060,0
20231116,114800,41225,2060,2060,2060,2060,0
20231116,114700,41225,2060,2060,2060,2060,0
20231116,114600,41225,2060,2060,2060,2060,0
20231116,114500,41225,2060,2060,2060,2060,0
20231116,114400,41225,2060,2060,2060,2060,0
20231116,114300,41225,2060,2060,2060,2060,0
20231116,114200,41225,2060,2060,2060,2060,0
20231116,114100,41225,2060,2060,2060,2060,0
20231116,114000,41225,2060,2060,2060,2060,0
20231116,113900,41225,2060,2060,2060,2060,0
20231116,113800,41225,2060,2060,2060,2060,0
20231116,113700,41225,2060,2060,2060,2060,0
20231116,113600,41225,2060,2060,2060,2060,0
20231116,113500,41225,2060,2060,2060,2060,0
20231116,113400,41225,2060,2060,2060,2060,0
20231116,113300,41225,2060,2060,2060,2060,0
20231116,113200,41225,2060,2060,2060,2060,0
20231116,113100,41225,2060,2060,2060,2060,0
20231116,113000,41225,2060,2060,2060,2060,0
20231116,112900,41225,2060,2060,2060,2060,0
20231116,112800,41225,2060,2060,2060,2060,0
20231116,112700,41225,2060,2060,2060,2060,0
20231116,112600,41225,2060,2060,2060,2060,0
20231116,112500,41225,2060,2060,2060,2060,0
20231116,112400,41225,2060,2060,2060,2060,0
20231116,112300,41225,2060,2060,2060,2060,0
20231116,112200,41225,2060,2060,2060,2060,0
20231116,112100,41225,2060,2060,2060,2060,0
20231116,112000,41225,2060,2060,2060,2060,0
20231116,111900,41225,2060,2060,2060,2060,0
20231116,111800,41225,2060,2060,2060,2060,0
20231116,111700,41225,2060,2060,2060,2060,0
20231116,111600,41225,2060,2060,2060,2060,0
20231116,111500,41225,2060,2060,2060,2060,0
20231116,111400,41225,2060,2060,2060,2060,0
20231116,111300,41225,2060,2060,2060,2060,0
20231116,111200,41225,2060,2060,2060,2060,0
20231116,111100,41225,2060,2060,2060,2060,0
20231116,111000,41225,2060,2060,2060,2060,0
20231116,110900,41225,2060,2060,2060,2060,0
20231116,110800,41225,2060,2060,2060,2060,0
20231116,110700,41225,2060,2060,2060,2060,0
20231116,110600,41225,2060,2060,2060,2060,0
20231116,110500,41225,2060,2060,2060,2060,0
20231116,110400,41225,2060,2060,2060,2060,0
20231116,110300,41225,2060,2060,2060,2060,0
20231116,110200,41225,2060,2060,2060,2060,0
20231116,110100,41225,2060,2060,2060,2060,0
20231116,110000,41225,2060,2060,2060,2060,0
20231116,105900,41225,2060,2060,2060,2060,0
20231116,105800,41225,2060,2060,2060,2060,0
20231116,105700,41225,2060,2060,2060,2060,0
20231116,105600,41225,2060,2060,2060,2060,0
20231116,105500,41225,2060,2060,2060,2060,0
20231116,105400,41225,2060,2060,2060,2060,0
20231116,105300,41225,2060,2060,2060,2060,0
20231116,105200,41225,2060,2060,2060,2060,0
20231116,105100,41225,2060,2060,2060,2060,0
20231116,105000,41225,2060,2060,2060,2060,0
20231116,104900,41225,2060,2060,2060,2060,0
20231116,104800,41225,2060,2060,2060,2060,5
20231116,104700,30925,2060,2060,2060,2060,0
20231116,104600,30925,2060,2060,2060,2060,0
20231116,104500,30925,2060,2060,2060,2060,0
20231116,104400,30925,2060,2060,2060,2060,0
20231116,104300,30925,2060,2060,2060,2060,0
20231116,104200,30925,2060,2060,2060,2060,0
20231116,104100,30925,2060,2060,2060,2060,0
20231116,104000,30925,2060,2060,2060,2060,0
20231116,103900,30925,2060,2060,2060,2060,5
20231116,103800,20625,2060,2060,2060,2060,0
20231116,103700,20625,2060,2060,2060,2060,0
20231116,103600,20625,2060,2060,2060,2060,0
20231116,103500,20625,2060,2065,2065,2060,10
20231116,103400,0,2060,2060,2060,2060,0
20231116,103300,0,2060,2060,2060,2060,0
20231116,103200,0,2060,2060,2060,2060,0
20231116,103100,0,2060,2060,2060,2060,0
20231116,103000,0,2060,2060,2060,2060,0
20231116,102900,0,2060,2060,2060,2060,0
20231116,102800,0,2060,2060,2060,2060,0
20231116,102700,0,2060,2060,2060,2060,0
20231116,102600,0,2060,2060,2060,2060,0
20231116,102500,0,2060,2060,2060,2060,0
20231116,102400,0,2060,2060,2060,2060,0
20231116,102300,0,2060,2060,2060,2060,0
20231116,102200,0,2060,2060,2060,2060,0
20231116,102100,0,2060,2060,2060,2060,0
20231116,102000,0,2060,2060,2060,2060,0
20231116,101900,0,2060,2060,2060,2060,0
20231116,101800,0,2060,2060,2060,2060,0
20231116,101700,0,2060,2060,2060,2060,0
20231116,101600,0,2060,2060,2060,2060,0
20231116,101500,0,2060,2060,2060,2060,0
20231116,101400,0,2060,2060,2060,2060,0
20231116,101300,0,2060,2060,2060,2060,0
20231116,101200,0,2060,2060,2060,2060,0
20231116,101100,0,2060,2060,2060,2060,0
20231116,101000,0,2060,2060,2060,2060,0
20231116,100900,0,2060,2060,2060,2060,0
20231116,100800,0,2060,2060,2060,2060,0
20231116,100700,0,2060,2060,2060,2060,0
20231116,100600,0,2060,2060,2060,2060,0
20231116,100500,0,2060,2060,2060,2060,0
20231116,100400,0,2060,2060,2060,2060,0
20231116,100300,0,2060,2060,2060,2060,0
20231116,100200,0,2060,2060,2060,2060,0
20231116,100100,0,2060,2060,2060,2060,0
20231116,100000,0,2060,2060,2060,2060,0