KissMeData/457940/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,211000,7518070,2060,2060,2060,2060,5
20231122,210900,7518070,2060,2060,2060,2060,0
20231122,210800,7518070,2060,2060,2060,2060,0
20231122,210700,7518070,2060,2060,2060,2060,0
20231122,210600,7518070,2060,2060,2060,2060,0
20231122,210500,7518070,2060,2060,2060,2060,0
20231122,210400,7518070,2060,2060,2060,2060,0
20231122,210300,7518070,2060,2060,2060,2060,0
20231122,210200,7518070,2060,2060,2060,2060,0
20231122,210100,7518070,2060,2060,2060,2060,0
20231122,210000,7518070,2060,2060,2060,2060,0
20231122,205900,7518070,2060,2060,2060,2060,0
20231122,205800,7518070,2060,2060,2060,2060,0
20231122,205700,7518070,2060,2060,2060,2060,0
20231122,205600,7518070,2060,2060,2060,2060,0
20231122,205500,7518070,2060,2060,2060,2060,0
20231122,205400,7518070,2060,2060,2060,2060,0
20231122,205300,7518070,2060,2060,2060,2060,0
20231122,205200,7518070,2060,2060,2060,2060,0
20231122,205100,7518070,2060,2060,2060,2060,0
20231122,205000,7518070,2060,2060,2060,2060,0
20231122,204900,7518070,2060,2060,2060,2060,0
20231122,204800,7518070,2060,2060,2060,2060,0
20231122,204700,7518070,2060,2060,2060,2060,0
20231122,204600,7518070,2060,2060,2060,2060,0
20231122,204500,7518070,2060,2060,2060,2060,0
20231122,204400,7518070,2060,2060,2060,2060,0
20231122,204300,7518070,2060,2060,2060,2060,0
20231122,204200,7518070,2060,2060,2060,2060,0
20231122,204100,7518070,2060,2060,2060,2060,0
20231122,204000,7518070,2060,2060,2060,2060,5
20231122,203900,7518070,2060,2060,2060,2060,0
20231122,203800,7518070,2060,2060,2060,2060,0
20231122,203700,7518070,2060,2060,2060,2060,0
20231122,203600,7518070,2060,2060,2060,2060,0
20231122,203500,7518070,2060,2060,2060,2060,0
20231122,203400,7518070,2060,2060,2060,2060,0
20231122,203300,7518070,2060,2060,2060,2060,0
20231122,203200,7518070,2060,2060,2060,2060,0
20231122,203100,7518070,2060,2060,2060,2060,0
20231122,203000,7518070,2060,2060,2060,2060,0
20231122,202900,7518070,2060,2060,2060,2060,0
20231122,202800,7518070,2060,2060,2060,2060,0
20231122,202700,7518070,2060,2060,2060,2060,0
20231122,202600,7518070,2060,2060,2060,2060,0
20231122,202500,7518070,2060,2060,2060,2060,0
20231122,202400,7518070,2060,2060,2060,2060,0
20231122,202300,7518070,2060,2060,2060,2060,0
20231122,202200,7518070,2060,2060,2060,2060,0
20231122,202100,7518070,2060,2060,2060,2060,0
20231122,202000,7518070,2060,2060,2060,2060,0
20231122,201900,7518070,2060,2060,2060,2060,0
20231122,201800,7518070,2060,2060,2060,2060,0
20231122,201700,7518070,2060,2060,2060,2060,0
20231122,201600,7518070,2060,2060,2060,2060,0
20231122,201500,7518070,2060,2060,2060,2060,0
20231122,201400,7518070,2060,2060,2060,2060,0
20231122,201300,7518070,2060,2060,2060,2060,0
20231122,201200,7518070,2060,2060,2060,2060,0
20231122,201100,7518070,2060,2060,2060,2060,0
20231122,201000,7518070,2060,2060,2060,2060,5
20231122,200900,7518070,2060,2060,2060,2060,0
20231122,200800,7518070,2060,2060,2060,2060,0
20231122,200700,7518070,2060,2060,2060,2060,0
20231122,200600,7518070,2060,2060,2060,2060,0
20231122,200500,7518070,2060,2060,2060,2060,0
20231122,200400,7518070,2060,2060,2060,2060,0
20231122,200300,7518070,2060,2060,2060,2060,0
20231122,200200,7518070,2060,2060,2060,2060,0
20231122,200100,7518070,2060,2060,2060,2060,0
20231122,200000,7518070,2060,2060,2060,2060,0
20231122,195900,7518070,2060,2060,2060,2060,0
20231122,195800,7518070,2060,2060,2060,2060,0
20231122,195700,7518070,2060,2060,2060,2060,0
20231122,195600,7518070,2060,2060,2060,2060,0
20231122,195500,7518070,2060,2060,2060,2060,0
20231122,195400,7518070,2060,2060,2060,2060,0
20231122,195300,7518070,2060,2060,2060,2060,0
20231122,195200,7518070,2060,2060,2060,2060,0
20231122,195100,7518070,2060,2060,2060,2060,0
20231122,195000,7518070,2060,2060,2060,2060,0
20231122,194900,7518070,2060,2060,2060,2060,0
20231122,194800,7518070,2060,2060,2060,2060,0
20231122,194700,7518070,2060,2060,2060,2060,0
20231122,194600,7518070,2060,2060,2060,2060,0
20231122,194500,7518070,2060,2060,2060,2060,0
20231122,194400,7518070,2060,2060,2060,2060,0
20231122,194300,7518070,2060,2060,2060,2060,0
20231122,194200,7518070,2060,2060,2060,2060,0
20231122,194100,7518070,2060,2060,2060,2060,0
20231122,194000,7518070,2060,2060,2060,2060,5
20231122,193900,7518070,2060,2060,2060,2060,0
20231122,193800,7518070,2060,2060,2060,2060,0
20231122,193700,7518070,2060,2060,2060,2060,0
20231122,193600,7518070,2060,2060,2060,2060,0
20231122,193500,7518070,2060,2060,2060,2060,0
20231122,193400,7518070,2060,2060,2060,2060,0
20231122,193300,7518070,2060,2060,2060,2060,0
20231122,193200,7518070,2060,2060,2060,2060,0
20231122,193100,7518070,2060,2060,2060,2060,0
20231122,193000,7518070,2060,2060,2060,2060,0
20231122,192900,7518070,2060,2060,2060,2060,0
20231122,192800,7518070,2060,2060,2060,2060,0
20231122,192700,7518070,2060,2060,2060,2060,0
20231122,192600,7518070,2060,2060,2060,2060,0
20231122,192500,7518070,2060,2060,2060,2060,0
20231122,192400,7518070,2060,2060,2060,2060,0
20231122,192300,7518070,2060,2060,2060,2060,0
20231122,192200,7518070,2060,2060,2060,2060,0
20231122,192100,7518070,2060,2060,2060,2060,0
20231122,192000,7518070,2060,2060,2060,2060,0
20231122,191900,7518070,2060,2060,2060,2060,0
20231122,191800,7518070,2060,2060,2060,2060,0
20231122,191700,7518070,2060,2060,2060,2060,0
20231122,191600,7518070,2060,2060,2060,2060,0
20231122,191500,7518070,2060,2060,2060,2060,0
20231122,191400,7518070,2060,2060,2060,2060,0
20231122,191300,7518070,2060,2060,2060,2060,0
20231122,191200,7518070,2060,2060,2060,2060,0
20231122,191100,7518070,2060,2060,2060,2060,0
20231122,191000,7518070,2060,2060,2060,2060,5
20231122,190900,7518070,2060,2060,2060,2060,0
20231122,190800,7518070,2060,2060,2060,2060,0
20231122,190700,7518070,2060,2060,2060,2060,0
20231122,190600,7518070,2060,2060,2060,2060,0
20231122,190500,7518070,2060,2060,2060,2060,0
20231122,190400,7518070,2060,2060,2060,2060,0
20231122,190300,7518070,2060,2060,2060,2060,0
20231122,190200,7518070,2060,2060,2060,2060,0
20231122,190100,7518070,2060,2060,2060,2060,0
20231122,190000,7518070,2060,2060,2060,2060,0
20231122,185900,7518070,2060,2060,2060,2060,0
20231122,185800,7518070,2060,2060,2060,2060,0
20231122,185700,7518070,2060,2060,2060,2060,0
20231122,185600,7518070,2060,2060,2060,2060,0
20231122,185500,7518070,2060,2060,2060,2060,0
20231122,185400,7518070,2060,2060,2060,2060,0
20231122,185300,7518070,2060,2060,2060,2060,0
20231122,185200,7518070,2060,2060,2060,2060,0
20231122,185100,7518070,2060,2060,2060,2060,0
20231122,185000,7518070,2060,2060,2060,2060,0
20231122,184900,7518070,2060,2060,2060,2060,0
20231122,184800,7518070,2060,2060,2060,2060,0
20231122,184700,7518070,2060,2060,2060,2060,0
20231122,184600,7518070,2060,2060,2060,2060,0
20231122,184500,7518070,2060,2060,2060,2060,0
20231122,184400,7518070,2060,2060,2060,2060,0
20231122,184300,7518070,2060,2060,2060,2060,0
20231122,184200,7518070,2060,2060,2060,2060,0
20231122,184100,7518070,2060,2060,2060,2060,0
20231122,184000,7518070,2060,2060,2060,2060,5
20231122,183900,7518070,2060,2060,2060,2060,0
20231122,183800,7518070,2060,2060,2060,2060,0
20231122,183700,7518070,2060,2060,2060,2060,0
20231122,183600,7518070,2060,2060,2060,2060,0
20231122,183500,7518070,2060,2060,2060,2060,0
20231122,183400,7518070,2060,2060,2060,2060,0
20231122,183300,7518070,2060,2060,2060,2060,0
20231122,183200,7518070,2060,2060,2060,2060,0
20231122,183100,7518070,2060,2060,2060,2060,0
20231122,183000,7518070,2060,2060,2060,2060,0
20231122,182900,7518070,2060,2060,2060,2060,0
20231122,182800,7518070,2060,2060,2060,2060,0
20231122,182700,7518070,2060,2060,2060,2060,0
20231122,182600,7518070,2060,2060,2060,2060,0
20231122,182500,7518070,2060,2060,2060,2060,0
20231122,182400,7518070,2060,2060,2060,2060,0
20231122,182300,7518070,2060,2060,2060,2060,0
20231122,182200,7518070,2060,2060,2060,2060,0
20231122,182100,7518070,2060,2060,2060,2060,0
20231122,182000,7518070,2060,2060,2060,2060,0
20231122,181900,7518070,2060,2060,2060,2060,0
20231122,181800,7518070,2060,2060,2060,2060,0
20231122,181700,7518070,2060,2060,2060,2060,0
20231122,181600,7518070,2060,2060,2060,2060,0
20231122,181500,7518070,2060,2060,2060,2060,0
20231122,181400,7518070,2060,2060,2060,2060,0
20231122,181300,7518070,2060,2060,2060,2060,0
20231122,181200,7518070,2060,2060,2060,2060,0
20231122,181100,7518070,2060,2060,2060,2060,0
20231122,181000,7518070,2060,2060,2060,2060,5
20231122,180900,7518070,2060,2060,2060,2060,0
20231122,180800,7518070,2060,2060,2060,2060,0
20231122,180700,7518070,2060,2060,2060,2060,0
20231122,180600,7518070,2060,2060,2060,2060,0
20231122,180500,7518070,2060,2060,2060,2060,0
20231122,180400,7518070,2060,2060,2060,2060,0
20231122,180300,7518070,2060,2060,2060,2060,0
20231122,180200,7518070,2060,2060,2060,2060,0
20231122,180100,7518070,2060,2060,2060,2060,0
20231122,180000,7518070,2060,2060,2060,2060,0
20231122,175900,7518070,2060,2060,2060,2060,0
20231122,175800,7518070,2060,2060,2060,2060,0
20231122,175700,7518070,2060,2060,2060,2060,0
20231122,175600,7518070,2060,2060,2060,2060,0
20231122,175500,7518070,2060,2060,2060,2060,0
20231122,175400,7518070,2060,2060,2060,2060,0
20231122,175300,7518070,2060,2060,2060,2060,0
20231122,175200,7518070,2060,2060,2060,2060,0
20231122,175100,7518070,2060,2060,2060,2060,0
20231122,175000,7518070,2060,2060,2060,2060,0
20231122,174900,7518070,2060,2060,2060,2060,0
20231122,174800,7518070,2060,2060,2060,2060,0
20231122,174700,7518070,2060,2060,2060,2060,0
20231122,174600,7518070,2060,2060,2060,2060,0
20231122,174500,7518070,2060,2060,2060,2060,0
20231122,174400,7518070,2060,2060,2060,2060,0
20231122,174300,7518070,2060,2060,2060,2060,0
20231122,174200,7518070,2060,2060,2060,2060,0
20231122,174100,7518070,2060,2060,2060,2060,0
20231122,174000,7518070,2060,2060,2060,2060,5
20231122,173900,7518070,2060,2060,2060,2060,0
20231122,173800,7518070,2060,2060,2060,2060,0
20231122,173700,7518070,2060,2060,2060,2060,0
20231122,173600,7518070,2060,2060,2060,2060,0
20231122,173500,7518070,2060,2060,2060,2060,0
20231122,173400,7518070,2060,2060,2060,2060,0
20231122,173300,7518070,2060,2060,2060,2060,0
20231122,173200,7518070,2060,2060,2060,2060,0
20231122,173100,7518070,2060,2060,2060,2060,0
20231122,173000,7518070,2060,2060,2060,2060,0
20231122,172900,7518070,2060,2060,2060,2060,0
20231122,172800,7518070,2060,2060,2060,2060,0
20231122,172700,7518070,2060,2060,2060,2060,0
20231122,172600,7518070,2060,2060,2060,2060,0
20231122,172500,7518070,2060,2060,2060,2060,0
20231122,172400,7518070,2060,2060,2060,2060,0
20231122,172300,7518070,2060,2060,2060,2060,0
20231122,172200,7518070,2060,2060,2060,2060,0
20231122,172100,7518070,2060,2060,2060,2060,0
20231122,172000,7518070,2060,2060,2060,2060,0
20231122,171900,7518070,2060,2060,2060,2060,0
20231122,171800,7518070,2060,2060,2060,2060,0
20231122,171700,7518070,2060,2060,2060,2060,0
20231122,171600,7518070,2060,2060,2060,2060,0
20231122,171500,7518070,2060,2060,2060,2060,0
20231122,171400,7518070,2060,2060,2060,2060,0
20231122,171300,7518070,2060,2060,2060,2060,0
20231122,171200,7518070,2060,2060,2060,2060,0
20231122,171100,7518070,2060,2060,2060,2060,0
20231122,171000,7518070,2060,2060,2060,2060,5
20231122,170900,7518070,2060,2060,2060,2060,0
20231122,170800,7518070,2060,2060,2060,2060,0
20231122,170700,7518070,2060,2060,2060,2060,0
20231122,170600,7518070,2060,2060,2060,2060,0
20231122,170500,7518070,2060,2060,2060,2060,0
20231122,170400,7518070,2060,2060,2060,2060,0
20231122,170300,7518070,2060,2060,2060,2060,0
20231122,170200,7518070,2060,2060,2060,2060,0
20231122,170100,7518070,2060,2060,2060,2060,0
20231122,170000,7518070,2060,2060,2060,2060,0
20231122,165900,7518070,2060,2060,2060,2060,0
20231122,165800,7518070,2060,2060,2060,2060,0
20231122,165700,7518070,2060,2060,2060,2060,0
20231122,165600,7518070,2060,2060,2060,2060,0
20231122,165500,7518070,2060,2060,2060,2060,0
20231122,165400,7518070,2060,2060,2060,2060,0
20231122,165300,7518070,2060,2060,2060,2060,0
20231122,165200,7518070,2060,2060,2060,2060,0
20231122,165100,7518070,2060,2060,2060,2060,0
20231122,165000,7518070,2060,2060,2060,2060,0
20231122,164900,7518070,2060,2060,2060,2060,0
20231122,164800,7518070,2060,2060,2060,2060,0
20231122,164700,7518070,2060,2060,2060,2060,0
20231122,164600,7518070,2060,2060,2060,2060,0
20231122,164500,7518070,2060,2060,2060,2060,0
20231122,164400,7518070,2060,2060,2060,2060,0
20231122,164300,7518070,2060,2060,2060,2060,0
20231122,164200,7518070,2060,2060,2060,2060,0
20231122,164100,7518070,2060,2060,2060,2060,0
20231122,164000,7518070,2060,2060,2060,2060,5
20231122,163900,7518070,2060,2060,2060,2060,0
20231122,163800,7518070,2060,2060,2060,2060,0
20231122,163700,7518070,2060,2060,2060,2060,0
20231122,163600,7518070,2060,2060,2060,2060,0
20231122,163500,7518070,2060,2060,2060,2060,0
20231122,163400,7518070,2060,2060,2060,2060,0
20231122,163300,7518070,2060,2060,2060,2060,0
20231122,163200,7518070,2060,2060,2060,2060,0
20231122,163100,7518070,2060,2060,2060,2060,0
20231122,163000,7518070,2060,2060,2060,2060,0
20231122,162900,7518070,2060,2060,2060,2060,0
20231122,162800,7518070,2060,2060,2060,2060,0
20231122,162700,7518070,2060,2060,2060,2060,0
20231122,162600,7518070,2060,2060,2060,2060,0
20231122,162500,7518070,2060,2060,2060,2060,0
20231122,162400,7518070,2060,2060,2060,2060,0
20231122,162300,7518070,2060,2060,2060,2060,0
20231122,162200,7518070,2060,2060,2060,2060,0
20231122,162100,7518070,2060,2060,2060,2060,0
20231122,162000,7518070,2060,2060,2060,2060,0
20231122,161900,7518070,2060,2060,2060,2060,0
20231122,161800,7518070,2060,2060,2060,2060,0
20231122,161700,7518070,2060,2060,2060,2060,0
20231122,161600,7518070,2060,2060,2060,2060,0
20231122,161500,7518070,2060,2060,2060,2060,0
20231122,161400,7518070,2060,2060,2060,2060,0
20231122,161300,7518070,2060,2060,2060,2060,0
20231122,161200,7518070,2060,2060,2060,2060,0
20231122,161100,7518070,2060,2060,2060,2060,0
20231122,161000,7518070,2060,2060,2060,2060,5
20231122,160900,7518070,2060,2060,2060,2060,0
20231122,160800,7518070,2060,2060,2060,2060,0
20231122,160700,7518070,2060,2060,2060,2060,0
20231122,160600,7518070,2060,2060,2060,2060,0
20231122,160500,7518070,2060,2060,2060,2060,0
20231122,160400,7518070,2060,2060,2060,2060,0
20231122,160300,7518070,2060,2060,2060,2060,0
20231122,160200,7518070,2060,2060,2060,2060,0
20231122,160100,7518070,2060,2060,2060,2060,0
20231122,160000,7518070,2060,2060,2060,2060,0
20231122,155900,7518070,2060,2060,2060,2060,0
20231122,155800,7518070,2060,2060,2060,2060,0
20231122,155700,7518070,2060,2060,2060,2060,0
20231122,155600,7518070,2060,2060,2060,2060,0
20231122,155500,7518070,2060,2060,2060,2060,0
20231122,155400,7518070,2060,2060,2060,2060,0
20231122,155300,7518070,2060,2060,2060,2060,0
20231122,155200,7518070,2060,2060,2060,2060,0
20231122,155100,7518070,2060,2060,2060,2060,0
20231122,155000,7518070,2060,2060,2060,2060,0
20231122,154900,7518070,2060,2060,2060,2060,0
20231122,154800,7518070,2060,2060,2060,2060,0
20231122,154700,7518070,2060,2060,2060,2060,0
20231122,154600,7518070,2060,2060,2060,2060,0
20231122,154500,7518070,2060,2060,2060,2060,0
20231122,154400,7518070,2060,2060,2060,2060,0
20231122,154300,7518070,2060,2060,2060,2060,0
20231122,154200,7518070,2060,2060,2060,2060,0
20231122,154100,7518070,2060,2060,2060,2060,0
20231122,154000,7518070,2060,2060,2060,2060,5
20231122,153900,7518070,2060,2060,2060,2060,0
20231122,153800,7518070,2060,2060,2060,2060,0
20231122,153700,7518070,2060,2060,2060,2060,0
20231122,153600,7518070,2060,2060,2060,2060,0
20231122,153500,7518070,2060,2060,2060,2060,0
20231122,153400,7518070,2060,2060,2060,2060,0
20231122,153300,7518070,2060,2060,2060,2060,0
20231122,153200,7518070,2060,2060,2060,2060,0
20231122,153100,7518070,2060,2060,2060,2060,0
20231122,153000,7518070,2060,2060,2060,2060,0
20231122,152900,7518070,2060,2060,2060,2060,0
20231122,152800,7518070,2060,2060,2060,2060,0
20231122,152700,7518070,2060,2060,2060,2060,0
20231122,152600,7518070,2060,2060,2060,2060,0
20231122,152500,7518070,2060,2060,2060,2060,0
20231122,152400,7518070,2060,2060,2060,2060,0
20231122,152300,7518070,2060,2060,2060,2060,0
20231122,152200,7518070,2060,2060,2060,2060,0
20231122,152100,7518070,2060,2060,2060,2060,0
20231122,152000,7518070,2060,2060,2060,2060,0
20231122,151900,7518070,2060,2060,2060,2060,0
20231122,151800,7518070,2060,2060,2060,2060,0
20231122,151700,7518070,2060,2060,2060,2060,0
20231122,151600,7518070,2060,2060,2060,2060,0
20231122,151500,7518070,2060,2060,2060,2060,0
20231122,151400,7518070,2060,2060,2060,2060,0
20231122,151300,7518070,2060,2060,2060,2060,0
20231122,151200,7518070,2060,2060,2060,2060,0
20231122,151100,7518070,2060,2060,2060,2060,0
20231122,151000,7518070,2060,2060,2060,2060,0
20231122,150900,7518070,2060,2060,2060,2060,0
20231122,150800,7518070,2060,2060,2060,2060,0
20231122,150700,7518070,2060,2060,2060,2060,0
20231122,150600,7518070,2060,2060,2060,2060,0
20231122,150500,7518070,2060,2060,2060,2060,0
20231122,150400,7518070,2060,2060,2060,2060,0
20231122,150300,7518070,2060,2060,2060,2060,0
20231122,150200,7518070,2060,2060,2060,2060,0
20231122,150100,7518070,2060,2060,2060,2060,0
20231122,150000,7518070,2060,2060,2060,2060,5
20231122,145900,7507770,2050,2055,2055,2050,1985
20231122,145800,3438515,2060,2060,2060,2060,0
20231122,145700,3438515,2060,2060,2060,2060,0
20231122,145600,3438515,2060,2060,2060,2060,0
20231122,145500,3438515,2060,2060,2060,2060,0
20231122,145400,3438515,2060,2060,2060,2060,0
20231122,145300,3438515,2060,2060,2060,2060,0
20231122,145200,3438515,2060,2060,2060,2060,0
20231122,145100,3438515,2060,2060,2060,2060,0
20231122,145000,3438515,2060,2060,2060,2060,0
20231122,144900,3438515,2060,2060,2060,2060,0
20231122,144800,3438515,2060,2060,2060,2060,0
20231122,144700,3438515,2060,2060,2060,2060,0
20231122,144600,3438515,2060,2060,2060,2060,0
20231122,144500,3438515,2060,2060,2060,2060,0
20231122,144400,3438515,2060,2060,2060,2060,0
20231122,144300,3438515,2060,2060,2060,2060,0
20231122,144200,3438515,2060,2060,2060,2060,0
20231122,144100,3438515,2060,2060,2060,2060,0
20231122,144000,3438515,2060,2060,2060,2060,0
20231122,143900,3438515,2060,2060,2060,2060,0
20231122,143800,3438515,2060,2060,2060,2060,0
20231122,143700,3438515,2060,2060,2060,2060,0
20231122,143600,3438515,2060,2060,2060,2060,0
20231122,143500,3438515,2060,2060,2060,2060,0
20231122,143400,3438515,2060,2060,2060,2060,0
20231122,143300,3438515,2060,2060,2060,2060,0
20231122,143200,3438515,2060,2060,2060,2060,5
20231122,143100,3428215,2050,2050,2050,2050,0
20231122,143000,3428215,2050,2050,2050,2050,0
20231122,142900,3428215,2050,2050,2050,2050,0
20231122,142800,3428215,2050,2050,2050,2050,0
20231122,142700,3428215,2050,2050,2050,2050,0
20231122,142600,3428215,2050,2050,2050,2050,0
20231122,142500,3428215,2050,2050,2050,2050,0
20231122,142400,3428215,2050,2050,2050,2050,0
20231122,142300,3428215,2050,2050,2050,2050,0
20231122,142200,3428215,2050,2050,2050,2050,479
20231122,142100,2446265,2050,2050,2050,2050,0
20231122,142000,2446265,2050,2050,2050,2050,0
20231122,141900,2446265,2050,2050,2050,2050,0
20231122,141800,2446265,2050,2050,2050,2050,464
20231122,141700,1495065,2055,2055,2055,2055,0
20231122,141600,1495065,2055,2055,2055,2055,150
20231122,141500,1186815,2060,2060,2060,2060,0
20231122,141400,1186815,2060,2060,2060,2060,0
20231122,141300,1186815,2060,2060,2060,2060,0
20231122,141200,1186815,2060,2060,2060,2060,0
20231122,141100,1186815,2060,2060,2060,2060,0
20231122,141000,1186815,2060,2060,2060,2060,0
20231122,140900,1186815,2060,2060,2060,2060,0
20231122,140800,1186815,2060,2060,2060,2060,0
20231122,140700,1186815,2060,2060,2060,2060,0
20231122,140600,1186815,2060,2060,2060,2060,0
20231122,140500,1186815,2060,2060,2060,2060,0
20231122,140400,1186815,2060,2060,2060,2060,0
20231122,140300,1186815,2060,2060,2060,2060,0
20231122,140200,1186815,2060,2060,2060,2060,0
20231122,140100,1186815,2060,2060,2060,2060,0
20231122,140000,1186815,2060,2060,2060,2060,0
20231122,135900,1186815,2060,2060,2060,2060,0
20231122,135800,1186815,2060,2060,2060,2060,0
20231122,135700,1186815,2060,2060,2060,2060,0
20231122,135600,1186815,2060,2060,2060,2060,0
20231122,135500,1186815,2060,2060,2060,2060,0
20231122,135400,1186815,2060,2060,2060,2060,0
20231122,135300,1186815,2060,2060,2060,2060,0
20231122,135200,1186815,2060,2060,2060,2060,0
20231122,135100,1186815,2060,2060,2060,2060,0
20231122,135000,1186815,2060,2060,2060,2060,0
20231122,134900,1186815,2060,2060,2060,2060,0
20231122,134800,1186815,2060,2060,2060,2060,0
20231122,134700,1186815,2060,2060,2060,2060,0
20231122,134600,1186815,2060,2060,2060,2060,0
20231122,134500,1186815,2060,2060,2060,2060,0
20231122,134400,1186815,2060,2060,2060,2060,0
20231122,134300,1186815,2060,2060,2060,2060,0
20231122,134200,1186815,2060,2060,2060,2060,0
20231122,134100,1186815,2060,2060,2060,2060,0
20231122,134000,1186815,2060,2060,2060,2060,0
20231122,133900,1186815,2060,2060,2060,2060,0
20231122,133800,1186815,2060,2060,2060,2060,0
20231122,133700,1186815,2060,2060,2060,2060,0
20231122,133600,1186815,2060,2060,2060,2060,0
20231122,133500,1186815,2060,2060,2060,2060,0
20231122,133400,1186815,2060,2060,2060,2060,0
20231122,133300,1186815,2060,2060,2060,2060,0
20231122,133200,1186815,2060,2060,2060,2060,0
20231122,133100,1186815,2060,2060,2060,2060,0
20231122,133000,1186815,2060,2060,2060,2060,0
20231122,132900,1186815,2060,2060,2060,2060,0
20231122,132800,1186815,2060,2060,2060,2060,0
20231122,132700,1186815,2060,2060,2060,2060,0
20231122,132600,1186815,2060,2060,2060,2060,0
20231122,132500,1186815,2060,2060,2060,2060,0
20231122,132400,1186815,2060,2060,2060,2060,0
20231122,132300,1186815,2060,2060,2060,2060,0
20231122,132200,1186815,2060,2060,2060,2060,0
20231122,132100,1186815,2060,2060,2060,2060,0
20231122,132000,1186815,2060,2060,2060,2060,0
20231122,131900,1186815,2060,2060,2060,2060,0
20231122,131800,1186815,2060,2060,2060,2060,0
20231122,131700,1186815,2060,2060,2060,2060,0
20231122,131600,1186815,2060,2060,2060,2060,0
20231122,131500,1186815,2060,2060,2060,2060,0
20231122,131400,1186815,2060,2060,2060,2060,0
20231122,131300,1186815,2060,2060,2060,2060,0
20231122,131200,1186815,2060,2060,2060,2060,0
20231122,131100,1186815,2060,2060,2060,2060,0
20231122,131000,1186815,2060,2060,2060,2060,0
20231122,130900,1186815,2060,2060,2060,2060,0
20231122,130800,1186815,2060,2060,2060,2060,0
20231122,130700,1186815,2060,2060,2060,2060,0
20231122,130600,1186815,2060,2060,2060,2060,0
20231122,130500,1186815,2060,2060,2060,2060,0
20231122,130400,1186815,2060,2060,2060,2060,0
20231122,130300,1186815,2060,2060,2060,2060,0
20231122,130200,1186815,2060,2060,2060,2060,0
20231122,130100,1186815,2060,2060,2060,2060,0
20231122,130000,1186815,2060,2060,2060,2060,0
20231122,125900,1186815,2060,2060,2060,2060,0
20231122,125800,1186815,2060,2060,2060,2060,0
20231122,125700,1186815,2060,2060,2060,2060,0
20231122,125600,1186815,2060,2060,2060,2060,0
20231122,125500,1186815,2060,2060,2060,2060,0
20231122,125400,1186815,2060,2060,2060,2060,0
20231122,125300,1186815,2060,2060,2060,2060,0
20231122,125200,1186815,2060,2060,2060,2060,0
20231122,125100,1186815,2060,2060,2060,2060,0
20231122,125000,1186815,2060,2060,2060,2060,0
20231122,124900,1186815,2060,2060,2060,2060,0
20231122,124800,1186815,2060,2060,2060,2060,1
20231122,124700,1184755,2060,2060,2060,2060,0
20231122,124600,1184755,2060,2060,2060,2060,0
20231122,124500,1184755,2060,2060,2060,2060,0
20231122,124400,1184755,2060,2060,2060,2060,0
20231122,124300,1184755,2060,2060,2060,2060,0
20231122,124200,1184755,2060,2060,2060,2060,0
20231122,124100,1184755,2060,2060,2060,2060,0
20231122,124000,1184755,2060,2060,2060,2060,0
20231122,123900,1184755,2060,2060,2060,2060,0
20231122,123800,1184755,2060,2060,2060,2060,0
20231122,123700,1184755,2060,2060,2060,2060,0
20231122,123600,1184755,2060,2060,2060,2060,0
20231122,123500,1184755,2060,2060,2060,2060,0
20231122,123400,1184755,2060,2060,2060,2060,0
20231122,123300,1184755,2060,2060,2060,2060,0
20231122,123200,1184755,2060,2060,2060,2060,0
20231122,123100,1184755,2060,2060,2060,2060,0
20231122,123000,1184755,2060,2060,2060,2060,0
20231122,122900,1184755,2060,2060,2060,2060,0
20231122,122800,1184755,2060,2060,2060,2060,0
20231122,122700,1184755,2060,2060,2060,2060,0
20231122,122600,1184755,2060,2060,2060,2060,0
20231122,122500,1184755,2060,2060,2060,2060,0
20231122,122400,1184755,2060,2060,2060,2060,0
20231122,122300,1184755,2060,2060,2060,2060,0
20231122,122200,1184755,2060,2060,2060,2060,0
20231122,122100,1184755,2060,2060,2060,2060,0
20231122,122000,1184755,2060,2060,2060,2060,0
20231122,121900,1184755,2060,2060,2060,2060,0
20231122,121800,1184755,2060,2060,2060,2060,0
20231122,121700,1184755,2060,2060,2060,2060,0
20231122,121600,1184755,2060,2060,2060,2060,0
20231122,121500,1184755,2060,2060,2060,2060,0
20231122,121400,1184755,2060,2060,2060,2060,0
20231122,121300,1184755,2060,2060,2060,2060,0
20231122,121200,1184755,2060,2060,2060,2060,0
20231122,121100,1184755,2060,2060,2060,2060,0
20231122,121000,1184755,2060,2050,2060,2050,102
20231122,120900,975635,2060,2050,2060,2050,26
20231122,120800,922325,2060,2060,2060,2060,1
20231122,120700,920265,2050,2050,2050,2050,0
20231122,120600,920265,2050,2050,2050,2050,0
20231122,120500,920265,2050,2050,2050,2050,0
20231122,120400,920265,2050,2050,2050,2050,0
20231122,120300,920265,2050,2050,2050,2050,0
20231122,120200,920265,2050,2050,2050,2050,0
20231122,120100,920265,2050,2050,2050,2050,100
20231122,120000,715265,2060,2060,2060,2060,0
20231122,115900,715265,2060,2060,2060,2060,0
20231122,115800,715265,2060,2060,2060,2060,0
20231122,115700,715265,2060,2060,2060,2060,0
20231122,115600,715265,2060,2060,2060,2060,0
20231122,115500,715265,2060,2060,2060,2060,0
20231122,115400,715265,2060,2060,2060,2060,0
20231122,115300,715265,2060,2060,2060,2060,0
20231122,115200,715265,2060,2060,2060,2060,0
20231122,115100,715265,2060,2060,2060,2060,0
20231122,115000,715265,2060,2060,2060,2060,0
20231122,114900,715265,2060,2060,2060,2060,0
20231122,114800,715265,2060,2060,2060,2060,0
20231122,114700,715265,2060,2060,2060,2060,0
20231122,114600,715265,2060,2060,2060,2060,0
20231122,114500,715265,2060,2060,2060,2060,0
20231122,114400,715265,2060,2060,2060,2060,0
20231122,114300,715265,2060,2060,2060,2060,0
20231122,114200,715265,2060,2060,2060,2060,0
20231122,114100,715265,2060,2060,2060,2060,0
20231122,114000,715265,2060,2060,2060,2060,0
20231122,113900,715265,2060,2060,2060,2060,0
20231122,113800,715265,2060,2060,2060,2060,0
20231122,113700,715265,2060,2060,2060,2060,0
20231122,113600,715265,2060,2060,2060,2060,0
20231122,113500,715265,2060,2060,2060,2060,0
20231122,113400,715265,2060,2060,2060,2060,0
20231122,113300,715265,2060,2060,2060,2060,0
20231122,113200,715265,2060,2060,2060,2060,0
20231122,113100,715265,2060,2060,2060,2060,0
20231122,113000,715265,2060,2060,2060,2060,0
20231122,112900,715265,2060,2060,2060,2060,0
20231122,112800,715265,2060,2060,2060,2060,0
20231122,112700,715265,2060,2060,2060,2060,0
20231122,112600,715265,2060,2060,2060,2060,0
20231122,112500,715265,2060,2060,2060,2060,0
20231122,112400,715265,2060,2060,2060,2060,0
20231122,112300,715265,2060,2060,2060,2060,0
20231122,112200,715265,2060,2060,2060,2060,0
20231122,112100,715265,2060,2060,2060,2060,0
20231122,112000,715265,2060,2060,2060,2060,0
20231122,111900,715265,2060,2060,2060,2060,0
20231122,111800,715265,2060,2060,2060,2060,0
20231122,111700,715265,2060,2060,2060,2060,0
20231122,111600,715265,2060,2060,2060,2060,0
20231122,111500,715265,2060,2060,2060,2060,0
20231122,111400,715265,2060,2060,2060,2060,0
20231122,111300,715265,2060,2060,2060,2060,0
20231122,111200,715265,2060,2060,2060,2060,0
20231122,111100,715265,2060,2060,2060,2060,0
20231122,111000,715265,2060,2060,2060,2060,0
20231122,110900,715265,2060,2060,2060,2060,0
20231122,110800,715265,2060,2060,2060,2060,0
20231122,110700,715265,2060,2060,2060,2060,0
20231122,110600,715265,2060,2060,2060,2060,0
20231122,110500,715265,2060,2060,2060,2060,0
20231122,110400,715265,2060,2060,2060,2060,0
20231122,110300,715265,2060,2060,2060,2060,0
20231122,110200,715265,2060,2060,2060,2060,0
20231122,110100,715265,2060,2060,2060,2060,0
20231122,110000,715265,2060,2060,2060,2060,0
20231122,105900,715265,2060,2060,2060,2060,0
20231122,105800,715265,2060,2060,2060,2060,0
20231122,105700,715265,2060,2060,2060,2060,0
20231122,105600,715265,2060,2060,2060,2060,0
20231122,105500,715265,2060,2060,2060,2060,0
20231122,105400,715265,2060,2060,2060,2060,0
20231122,105300,715265,2060,2060,2060,2060,0
20231122,105200,715265,2060,2060,2060,2060,5
20231122,105100,704965,2050,2050,2050,2050,10
20231122,105000,684465,2060,2060,2060,2060,0
20231122,104900,684465,2060,2060,2060,2060,0
20231122,104800,684465,2060,2060,2060,2060,0
20231122,104700,684465,2060,2060,2060,2060,0
20231122,104600,684465,2060,2060,2060,2060,0
20231122,104500,684465,2060,2060,2060,2060,0
20231122,104400,684465,2060,2060,2060,2060,0
20231122,104300,684465,2060,2060,2060,2060,0
20231122,104200,684465,2060,2060,2060,2060,0
20231122,104100,684465,2060,2060,2060,2060,0
20231122,104000,684465,2060,2055,2060,2055,6
20231122,103900,672110,2060,2060,2060,2060,0
20231122,103800,672110,2060,2060,2060,2060,0
20231122,103700,672110,2060,2060,2060,2060,0
20231122,103600,672110,2060,2060,2060,2060,0
20231122,103500,672110,2060,2060,2060,2060,0
20231122,103400,672110,2060,2060,2060,2060,0
20231122,103300,672110,2060,2060,2060,2060,0
20231122,103200,672110,2060,2060,2060,2060,0
20231122,103100,672110,2060,2060,2060,2060,0
20231122,103000,672110,2060,2060,2060,2060,0
20231122,102900,672110,2060,2060,2060,2060,0
20231122,102800,672110,2060,2060,2060,2060,0
20231122,102700,672110,2060,2060,2060,2060,0
20231122,102600,672110,2060,2060,2060,2060,0
20231122,102500,672110,2060,2060,2060,2060,0
20231122,102400,672110,2060,2060,2060,2060,0
20231122,102300,672110,2060,2060,2060,2060,0
20231122,102200,672110,2060,2060,2060,2060,0
20231122,102100,672110,2060,2060,2060,2060,0
20231122,102000,672110,2060,2060,2060,2060,0
20231122,101900,672110,2060,2060,2060,2060,0
20231122,101800,672110,2060,2050,2060,2050,155
20231122,101700,354310,2060,2060,2060,2060,0
20231122,101600,354310,2060,2060,2060,2060,0
20231122,101500,354310,2060,2060,2060,2060,0
20231122,101400,354310,2060,2060,2060,2060,0
20231122,101300,354310,2060,2060,2060,2060,0
20231122,101200,354310,2060,2060,2060,2060,0
20231122,101100,354310,2060,2060,2060,2060,0
20231122,101000,354310,2060,2060,2060,2060,0
20231122,100900,354310,2060,2060,2060,2060,0
20231122,100800,354310,2060,2060,2060,2060,0
20231122,100700,354310,2060,2060,2060,2060,0
20231122,100600,354310,2060,2060,2060,2060,0
20231122,100500,354310,2060,2060,2060,2060,0
20231122,100400,354310,2060,2060,2060,2060,0
20231122,100300,354310,2060,2060,2060,2060,0
20231122,100200,354310,2060,2060,2060,2060,0
20231122,100100,354310,2060,2060,2060,2060,0
20231122,100000,354310,2060,2060,2060,2060,0
20231122,095900,354310,2060,2060,2060,2060,0
20231122,095800,354310,2060,2060,2060,2060,0
20231122,095700,354310,2060,2060,2060,2060,0
20231122,095600,354310,2060,2060,2060,2060,0
20231122,095500,354310,2060,2060,2060,2060,0
20231122,095400,354310,2060,2060,2060,2060,0
20231122,095300,354310,2060,2060,2060,2060,0
20231122,095200,354310,2060,2060,2060,2060,0
20231122,095100,354310,2060,2060,2060,2060,0
20231122,095000,354310,2060,2060,2060,2060,0
20231122,094900,354310,2060,2060,2060,2060,0
20231122,094800,354310,2060,2060,2060,2060,0
20231122,094700,354310,2060,2060,2060,2060,0
20231122,094600,354310,2060,2060,2060,2060,0
20231122,094500,354310,2060,2060,2060,2060,0
20231122,094400,354310,2060,2060,2060,2060,0
20231122,094300,354310,2060,2060,2060,2060,0
20231122,094200,354310,2060,2060,2060,2060,0
20231122,094100,354310,2060,2060,2060,2060,0
20231122,094000,354310,2060,2060,2060,2060,0
20231122,093900,354310,2060,2060,2060,2060,0
20231122,093800,354310,2060,2060,2060,2060,0
20231122,093700,354310,2060,2060,2060,2060,0
20231122,093600,354310,2060,2060,2060,2060,0
20231122,093500,354310,2060,2060,2060,2060,0
20231122,093400,354310,2060,2060,2060,2060,0
20231122,093300,354310,2060,2060,2060,2060,0
20231122,093200,354310,2060,2060,2060,2060,0
20231122,093100,354310,2060,2060,2060,2060,0
20231122,093000,354310,2060,2060,2060,2060,0
20231122,092900,354310,2060,2060,2060,2060,0
20231122,092800,354310,2060,2060,2060,2060,0
20231122,092700,354310,2060,2060,2060,2060,0
20231122,092600,354310,2060,2060,2060,2060,0
20231122,092500,354310,2060,2060,2060,2060,0
20231122,092400,354310,2060,2060,2060,2060,0
20231122,092300,354310,2060,2060,2060,2060,0
20231122,092200,354310,2060,2060,2060,2060,0
20231122,092100,354310,2060,2060,2060,2060,0
20231122,092000,354310,2060,2060,2060,2060,0
20231122,091900,354310,2060,2060,2060,2060,0
20231122,091800,354310,2060,2060,2060,2060,0
20231122,091700,354310,2060,2060,2060,2060,0
20231122,091600,354310,2060,2060,2060,2060,0
20231122,091500,354310,2060,2060,2060,2060,0
20231122,091400,354310,2060,2060,2060,2060,9
20231122,091300,335770,2060,2060,2060,2060,0
20231122,091200,335770,2060,2060,2060,2060,0
20231122,091100,335770,2060,2060,2060,2060,25
20231122,091000,284270,2060,2060,2060,2060,0
20231122,090900,284270,2060,2060,2060,2060,1
20231122,090800,282210,2045,2045,2045,2045,0
20231122,090700,282210,2045,2045,2045,2045,0
20231122,090600,282210,2045,2045,2045,2045,110
20231122,090500,57260,2045,2045,2045,2045,0
20231122,090400,57260,2045,2045,2045,2045,28
20231122,090300,0,2055,2055,2055,2055,0
20231122,090200,0,2055,2055,2055,2055,0
20231122,090100,0,2055,2055,2055,2055,0
20231122,090000,0,2055,2055,2055,2055,0