KissMeData/116100/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,195800,4323,1441,1441,1441,1441,1
20231122,195700,4323,1441,1441,1441,1441,0
20231122,195600,4323,1441,1441,1441,1441,0
20231122,195500,4323,1441,1441,1441,1441,0
20231122,195400,4323,1441,1441,1441,1441,0
20231122,195300,4323,1441,1441,1441,1441,0
20231122,195200,4323,1441,1441,1441,1441,0
20231122,195100,4323,1441,1441,1441,1441,0
20231122,195000,4323,1441,1441,1441,1441,0
20231122,194900,4323,1441,1441,1441,1441,0
20231122,194800,4323,1441,1441,1441,1441,0
20231122,194700,4323,1441,1441,1441,1441,0
20231122,194600,4323,1441,1441,1441,1441,0
20231122,194500,4323,1441,1441,1441,1441,0
20231122,194400,4323,1441,1441,1441,1441,0
20231122,194300,4323,1441,1441,1441,1441,0
20231122,194200,4323,1441,1441,1441,1441,0
20231122,194100,4323,1441,1441,1441,1441,0
20231122,194000,4323,1441,1441,1441,1441,0
20231122,193900,4323,1441,1441,1441,1441,0
20231122,193800,4323,1441,1441,1441,1441,0
20231122,193700,4323,1441,1441,1441,1441,0
20231122,193600,4323,1441,1441,1441,1441,0
20231122,193500,4323,1441,1441,1441,1441,0
20231122,193400,4323,1441,1441,1441,1441,0
20231122,193300,4323,1441,1441,1441,1441,0
20231122,193200,4323,1441,1441,1441,1441,0
20231122,193100,4323,1441,1441,1441,1441,0
20231122,193000,4323,1441,1441,1441,1441,0
20231122,192900,4323,1441,1441,1441,1441,0
20231122,192800,4323,1441,1441,1441,1441,1
20231122,192700,4323,1441,1441,1441,1441,0
20231122,192600,4323,1441,1441,1441,1441,0
20231122,192500,4323,1441,1441,1441,1441,0
20231122,192400,4323,1441,1441,1441,1441,0
20231122,192300,4323,1441,1441,1441,1441,0
20231122,192200,4323,1441,1441,1441,1441,0
20231122,192100,4323,1441,1441,1441,1441,0
20231122,192000,4323,1441,1441,1441,1441,0
20231122,191900,4323,1441,1441,1441,1441,0
20231122,191800,4323,1441,1441,1441,1441,0
20231122,191700,4323,1441,1441,1441,1441,0
20231122,191600,4323,1441,1441,1441,1441,0
20231122,191500,4323,1441,1441,1441,1441,0
20231122,191400,4323,1441,1441,1441,1441,0
20231122,191300,4323,1441,1441,1441,1441,0
20231122,191200,4323,1441,1441,1441,1441,0
20231122,191100,4323,1441,1441,1441,1441,0
20231122,191000,4323,1441,1441,1441,1441,0
20231122,190900,4323,1441,1441,1441,1441,0
20231122,190800,4323,1441,1441,1441,1441,0
20231122,190700,4323,1441,1441,1441,1441,0
20231122,190600,4323,1441,1441,1441,1441,0
20231122,190500,4323,1441,1441,1441,1441,0
20231122,190400,4323,1441,1441,1441,1441,0
20231122,190300,4323,1441,1441,1441,1441,0
20231122,190200,4323,1441,1441,1441,1441,0
20231122,190100,4323,1441,1441,1441,1441,0
20231122,190000,4323,1441,1441,1441,1441,0
20231122,185900,4323,1441,1441,1441,1441,0
20231122,185800,4323,1441,1441,1441,1441,1
20231122,185700,4323,1441,1441,1441,1441,0
20231122,185600,4323,1441,1441,1441,1441,0
20231122,185500,4323,1441,1441,1441,1441,0
20231122,185400,4323,1441,1441,1441,1441,0
20231122,185300,4323,1441,1441,1441,1441,0
20231122,185200,4323,1441,1441,1441,1441,0
20231122,185100,4323,1441,1441,1441,1441,0
20231122,185000,4323,1441,1441,1441,1441,0
20231122,184900,4323,1441,1441,1441,1441,0
20231122,184800,4323,1441,1441,1441,1441,0
20231122,184700,4323,1441,1441,1441,1441,0
20231122,184600,4323,1441,1441,1441,1441,0
20231122,184500,4323,1441,1441,1441,1441,0
20231122,184400,4323,1441,1441,1441,1441,0
20231122,184300,4323,1441,1441,1441,1441,0
20231122,184200,4323,1441,1441,1441,1441,0
20231122,184100,4323,1441,1441,1441,1441,0
20231122,184000,4323,1441,1441,1441,1441,0
20231122,183900,4323,1441,1441,1441,1441,0
20231122,183800,4323,1441,1441,1441,1441,0
20231122,183700,4323,1441,1441,1441,1441,0
20231122,183600,4323,1441,1441,1441,1441,0
20231122,183500,4323,1441,1441,1441,1441,0
20231122,183400,4323,1441,1441,1441,1441,0
20231122,183300,4323,1441,1441,1441,1441,0
20231122,183200,4323,1441,1441,1441,1441,0
20231122,183100,4323,1441,1441,1441,1441,0
20231122,183000,4323,1441,1441,1441,1441,0
20231122,182900,4323,1441,1441,1441,1441,0
20231122,182800,4323,1441,1441,1441,1441,1
20231122,182700,4323,1441,1441,1441,1441,0
20231122,182600,4323,1441,1441,1441,1441,0
20231122,182500,4323,1441,1441,1441,1441,0
20231122,182400,4323,1441,1441,1441,1441,0
20231122,182300,4323,1441,1441,1441,1441,0
20231122,182200,4323,1441,1441,1441,1441,0
20231122,182100,4323,1441,1441,1441,1441,0
20231122,182000,4323,1441,1441,1441,1441,0
20231122,181900,4323,1441,1441,1441,1441,0
20231122,181800,4323,1441,1441,1441,1441,0
20231122,181700,4323,1441,1441,1441,1441,0
20231122,181600,4323,1441,1441,1441,1441,0
20231122,181500,4323,1441,1441,1441,1441,0
20231122,181400,4323,1441,1441,1441,1441,0
20231122,181300,4323,1441,1441,1441,1441,0
20231122,181200,4323,1441,1441,1441,1441,0
20231122,181100,4323,1441,1441,1441,1441,0
20231122,181000,4323,1441,1441,1441,1441,0
20231122,180900,4323,1441,1441,1441,1441,0
20231122,180800,4323,1441,1441,1441,1441,0
20231122,180700,4323,1441,1441,1441,1441,0
20231122,180600,4323,1441,1441,1441,1441,0
20231122,180500,4323,1441,1441,1441,1441,0
20231122,180400,4323,1441,1441,1441,1441,0
20231122,180300,4323,1441,1441,1441,1441,0
20231122,180200,4323,1441,1441,1441,1441,0
20231122,180100,4323,1441,1441,1441,1441,0
20231122,180000,4323,1441,1441,1441,1441,0
20231122,175900,4323,1441,1441,1441,1441,0
20231122,175800,4323,1441,1441,1441,1441,1
20231122,175700,4323,1441,1441,1441,1441,0
20231122,175600,4323,1441,1441,1441,1441,0
20231122,175500,4323,1441,1441,1441,1441,0
20231122,175400,4323,1441,1441,1441,1441,0
20231122,175300,4323,1441,1441,1441,1441,0
20231122,175200,4323,1441,1441,1441,1441,0
20231122,175100,4323,1441,1441,1441,1441,0
20231122,175000,4323,1441,1441,1441,1441,0
20231122,174900,4323,1441,1441,1441,1441,0
20231122,174800,4323,1441,1441,1441,1441,0
20231122,174700,4323,1441,1441,1441,1441,0
20231122,174600,4323,1441,1441,1441,1441,0
20231122,174500,4323,1441,1441,1441,1441,0
20231122,174400,4323,1441,1441,1441,1441,0
20231122,174300,4323,1441,1441,1441,1441,0
20231122,174200,4323,1441,1441,1441,1441,0
20231122,174100,4323,1441,1441,1441,1441,0
20231122,174000,4323,1441,1441,1441,1441,0
20231122,173900,4323,1441,1441,1441,1441,0
20231122,173800,4323,1441,1441,1441,1441,0
20231122,173700,4323,1441,1441,1441,1441,0
20231122,173600,4323,1441,1441,1441,1441,0
20231122,173500,4323,1441,1441,1441,1441,0
20231122,173400,4323,1441,1441,1441,1441,0
20231122,173300,4323,1441,1441,1441,1441,0
20231122,173200,4323,1441,1441,1441,1441,0
20231122,173100,4323,1441,1441,1441,1441,0
20231122,173000,4323,1441,1441,1441,1441,0
20231122,172900,4323,1441,1441,1441,1441,0
20231122,172800,4323,1441,1441,1441,1441,1
20231122,172700,4323,1441,1441,1441,1441,0
20231122,172600,4323,1441,1441,1441,1441,0
20231122,172500,4323,1441,1441,1441,1441,0
20231122,172400,4323,1441,1441,1441,1441,0
20231122,172300,4323,1441,1441,1441,1441,0
20231122,172200,4323,1441,1441,1441,1441,0
20231122,172100,4323,1441,1441,1441,1441,0
20231122,172000,4323,1441,1441,1441,1441,0
20231122,171900,4323,1441,1441,1441,1441,0
20231122,171800,4323,1441,1441,1441,1441,0
20231122,171700,4323,1441,1441,1441,1441,0
20231122,171600,4323,1441,1441,1441,1441,0
20231122,171500,4323,1441,1441,1441,1441,0
20231122,171400,4323,1441,1441,1441,1441,0
20231122,171300,4323,1441,1441,1441,1441,0
20231122,171200,4323,1441,1441,1441,1441,0
20231122,171100,4323,1441,1441,1441,1441,0
20231122,171000,4323,1441,1441,1441,1441,0
20231122,170900,4323,1441,1441,1441,1441,0
20231122,170800,4323,1441,1441,1441,1441,0
20231122,170700,4323,1441,1441,1441,1441,0
20231122,170600,4323,1441,1441,1441,1441,0
20231122,170500,4323,1441,1441,1441,1441,0
20231122,170400,4323,1441,1441,1441,1441,0
20231122,170300,4323,1441,1441,1441,1441,0
20231122,170200,4323,1441,1441,1441,1441,0
20231122,170100,4323,1441,1441,1441,1441,0
20231122,170000,4323,1441,1441,1441,1441,0
20231122,165900,4323,1441,1441,1441,1441,0
20231122,165800,4323,1441,1441,1441,1441,1
20231122,165700,4323,1441,1441,1441,1441,0
20231122,165600,4323,1441,1441,1441,1441,0
20231122,165500,4323,1441,1441,1441,1441,0
20231122,165400,4323,1441,1441,1441,1441,0
20231122,165300,4323,1441,1441,1441,1441,0
20231122,165200,4323,1441,1441,1441,1441,0
20231122,165100,4323,1441,1441,1441,1441,0
20231122,165000,4323,1441,1441,1441,1441,0
20231122,164900,4323,1441,1441,1441,1441,0
20231122,164800,4323,1441,1441,1441,1441,0
20231122,164700,4323,1441,1441,1441,1441,0
20231122,164600,4323,1441,1441,1441,1441,0
20231122,164500,4323,1441,1441,1441,1441,0
20231122,164400,4323,1441,1441,1441,1441,0
20231122,164300,4323,1441,1441,1441,1441,0
20231122,164200,4323,1441,1441,1441,1441,0
20231122,164100,4323,1441,1441,1441,1441,0
20231122,164000,4323,1441,1441,1441,1441,0
20231122,163900,4323,1441,1441,1441,1441,0
20231122,163800,4323,1441,1441,1441,1441,0
20231122,163700,4323,1441,1441,1441,1441,0
20231122,163600,4323,1441,1441,1441,1441,0
20231122,163500,4323,1441,1441,1441,1441,0
20231122,163400,4323,1441,1441,1441,1441,0
20231122,163300,4323,1441,1441,1441,1441,0
20231122,163200,4323,1441,1441,1441,1441,0
20231122,163100,4323,1441,1441,1441,1441,0
20231122,163000,4323,1441,1441,1441,1441,0
20231122,162900,4323,1441,1441,1441,1441,0
20231122,162800,4323,1441,1441,1441,1441,1
20231122,162700,4323,1441,1441,1441,1441,0
20231122,162600,4323,1441,1441,1441,1441,0
20231122,162500,4323,1441,1441,1441,1441,0
20231122,162400,4323,1441,1441,1441,1441,0
20231122,162300,4323,1441,1441,1441,1441,0
20231122,162200,4323,1441,1441,1441,1441,0
20231122,162100,4323,1441,1441,1441,1441,0
20231122,162000,4323,1441,1441,1441,1441,0
20231122,161900,4323,1441,1441,1441,1441,0
20231122,161800,4323,1441,1441,1441,1441,0
20231122,161700,4323,1441,1441,1441,1441,0
20231122,161600,4323,1441,1441,1441,1441,0
20231122,161500,4323,1441,1441,1441,1441,0
20231122,161400,4323,1441,1441,1441,1441,0
20231122,161300,4323,1441,1441,1441,1441,0
20231122,161200,4323,1441,1441,1441,1441,0
20231122,161100,4323,1441,1441,1441,1441,0
20231122,161000,4323,1441,1441,1441,1441,0
20231122,160900,4323,1441,1441,1441,1441,0
20231122,160800,4323,1441,1441,1441,1441,0
20231122,160700,4323,1441,1441,1441,1441,0
20231122,160600,4323,1441,1441,1441,1441,0
20231122,160500,4323,1441,1441,1441,1441,0
20231122,160400,4323,1441,1441,1441,1441,0
20231122,160300,4323,1441,1441,1441,1441,0
20231122,160200,4323,1441,1441,1441,1441,0
20231122,160100,4323,1441,1441,1441,1441,0
20231122,160000,4323,1441,1441,1441,1441,0
20231122,155900,4323,1441,1441,1441,1441,0
20231122,155800,4323,1441,1441,1441,1441,1
20231122,155700,4323,1441,1441,1441,1441,0
20231122,155600,4323,1441,1441,1441,1441,0
20231122,155500,4323,1441,1441,1441,1441,0
20231122,155400,4323,1441,1441,1441,1441,0
20231122,155300,4323,1441,1441,1441,1441,0
20231122,155200,4323,1441,1441,1441,1441,0
20231122,155100,4323,1441,1441,1441,1441,0
20231122,155000,4323,1441,1441,1441,1441,0
20231122,154900,4323,1441,1441,1441,1441,0
20231122,154800,4323,1441,1441,1441,1441,0
20231122,154700,4323,1441,1441,1441,1441,0
20231122,154600,4323,1441,1441,1441,1441,0
20231122,154500,4323,1441,1441,1441,1441,0
20231122,154400,4323,1441,1441,1441,1441,0
20231122,154300,4323,1441,1441,1441,1441,0
20231122,154200,4323,1441,1441,1441,1441,0
20231122,154100,4323,1441,1441,1441,1441,0
20231122,154000,4323,1441,1441,1441,1441,0
20231122,153900,4323,1441,1441,1441,1441,0
20231122,153800,4323,1441,1441,1441,1441,0
20231122,153700,4323,1441,1441,1441,1441,0
20231122,153600,4323,1441,1441,1441,1441,0
20231122,153500,4323,1441,1441,1441,1441,0
20231122,153400,4323,1441,1441,1441,1441,0
20231122,153300,4323,1441,1441,1441,1441,0
20231122,153200,4323,1441,1441,1441,1441,0
20231122,153100,4323,1441,1441,1441,1441,0
20231122,153000,4323,1441,1441,1441,1441,0
20231122,152900,4323,1441,1441,1441,1441,0
20231122,152800,4323,1441,1441,1441,1441,0
20231122,152700,4323,1441,1441,1441,1441,0
20231122,152600,4323,1441,1441,1441,1441,0
20231122,152500,4323,1441,1441,1441,1441,0
20231122,152400,4323,1441,1441,1441,1441,0
20231122,152300,4323,1441,1441,1441,1441,0
20231122,152200,4323,1441,1441,1441,1441,0
20231122,152100,4323,1441,1441,1441,1441,0
20231122,152000,4323,1441,1441,1441,1441,0
20231122,151900,4323,1441,1441,1441,1441,0
20231122,151800,4323,1441,1441,1441,1441,0
20231122,151700,4323,1441,1441,1441,1441,0
20231122,151600,4323,1441,1441,1441,1441,0
20231122,151500,4323,1441,1441,1441,1441,0
20231122,151400,4323,1441,1441,1441,1441,0
20231122,151300,4323,1441,1441,1441,1441,0
20231122,151200,4323,1441,1441,1441,1441,0
20231122,151100,4323,1441,1441,1441,1441,0
20231122,151000,4323,1441,1441,1441,1441,0
20231122,150900,4323,1441,1441,1441,1441,0
20231122,150800,4323,1441,1441,1441,1441,0
20231122,150700,4323,1441,1441,1441,1441,0
20231122,150600,4323,1441,1441,1441,1441,0
20231122,150500,4323,1441,1441,1441,1441,0
20231122,150400,4323,1441,1441,1441,1441,0
20231122,150300,4323,1441,1441,1441,1441,0
20231122,150200,4323,1441,1441,1441,1441,0
20231122,150100,4323,1441,1441,1441,1441,0
20231122,150000,4323,1441,1441,1441,1441,0
20231122,145900,4323,1441,1441,1441,1441,0
20231122,145800,4323,1441,1441,1441,1441,0
20231122,145700,4323,1441,1441,1441,1441,0
20231122,145600,4323,1441,1441,1441,1441,0
20231122,145500,4323,1441,1441,1441,1441,0
20231122,145400,4323,1441,1441,1441,1441,0
20231122,145300,4323,1441,1441,1441,1441,0
20231122,145200,4323,1441,1441,1441,1441,0
20231122,145100,4323,1441,1441,1441,1441,0
20231122,145000,4323,1441,1441,1441,1441,0
20231122,144900,4323,1441,1441,1441,1441,0
20231122,144800,4323,1441,1441,1441,1441,0
20231122,144700,4323,1441,1441,1441,1441,0
20231122,144600,4323,1441,1441,1441,1441,0
20231122,144500,4323,1441,1441,1441,1441,0
20231122,144400,4323,1441,1441,1441,1441,0
20231122,144300,4323,1441,1441,1441,1441,0
20231122,144200,4323,1441,1441,1441,1441,0
20231122,144100,4323,1441,1441,1441,1441,0
20231122,144000,4323,1441,1441,1441,1441,0
20231122,143900,4323,1441,1441,1441,1441,0
20231122,143800,4323,1441,1441,1441,1441,0
20231122,143700,4323,1441,1441,1441,1441,0
20231122,143600,4323,1441,1441,1441,1441,0
20231122,143500,4323,1441,1441,1441,1441,0
20231122,143400,4323,1441,1441,1441,1441,0
20231122,143300,4323,1441,1441,1441,1441,0
20231122,143200,4323,1441,1441,1441,1441,0
20231122,143100,4323,1441,1441,1441,1441,0
20231122,143000,4323,1441,1441,1441,1441,0
20231122,142900,4323,1441,1441,1441,1441,0
20231122,142800,4323,1441,1441,1441,1441,0
20231122,142700,4323,1441,1441,1441,1441,0
20231122,142600,4323,1441,1441,1441,1441,0
20231122,142500,4323,1441,1441,1441,1441,0
20231122,142400,4323,1441,1441,1441,1441,0
20231122,142300,4323,1441,1441,1441,1441,0
20231122,142200,4323,1441,1441,1441,1441,0
20231122,142100,4323,1441,1441,1441,1441,0
20231122,142000,4323,1441,1441,1441,1441,0
20231122,141900,4323,1441,1441,1441,1441,0
20231122,141800,4323,1441,1441,1441,1441,0
20231122,141700,4323,1441,1441,1441,1441,0
20231122,141600,4323,1441,1441,1441,1441,0
20231122,141500,4323,1441,1441,1441,1441,0
20231122,141400,4323,1441,1441,1441,1441,0
20231122,141300,4323,1441,1441,1441,1441,0
20231122,141200,4323,1441,1441,1441,1441,0
20231122,141100,4323,1441,1441,1441,1441,0
20231122,141000,4323,1441,1441,1441,1441,0
20231122,140900,4323,1441,1441,1441,1441,0
20231122,140800,4323,1441,1441,1441,1441,0
20231122,140700,4323,1441,1441,1441,1441,0
20231122,140600,4323,1441,1441,1441,1441,0
20231122,140500,4323,1441,1441,1441,1441,0
20231122,140400,4323,1441,1441,1441,1441,0
20231122,140300,4323,1441,1441,1441,1441,0
20231122,140200,4323,1441,1441,1441,1441,0
20231122,140100,4323,1441,1441,1441,1441,0
20231122,140000,4323,1441,1441,1441,1441,0
20231122,135900,4323,1441,1441,1441,1441,0
20231122,135800,4323,1441,1441,1441,1441,0
20231122,135700,4323,1441,1441,1441,1441,0
20231122,135600,4323,1441,1441,1441,1441,0
20231122,135500,4323,1441,1441,1441,1441,0
20231122,135400,4323,1441,1441,1441,1441,0
20231122,135300,4323,1441,1441,1441,1441,0
20231122,135200,4323,1441,1441,1441,1441,0
20231122,135100,4323,1441,1441,1441,1441,0
20231122,135000,4323,1441,1441,1441,1441,0
20231122,134900,4323,1441,1441,1441,1441,0
20231122,134800,4323,1441,1441,1441,1441,0
20231122,134700,4323,1441,1441,1441,1441,0
20231122,134600,4323,1441,1441,1441,1441,0
20231122,134500,4323,1441,1441,1441,1441,0
20231122,134400,4323,1441,1441,1441,1441,0
20231122,134300,4323,1441,1441,1441,1441,0
20231122,134200,4323,1441,1441,1441,1441,0
20231122,134100,4323,1441,1441,1441,1441,0
20231122,134000,4323,1441,1441,1441,1441,0
20231122,133900,4323,1441,1441,1441,1441,0
20231122,133800,4323,1441,1441,1441,1441,0
20231122,133700,4323,1441,1441,1441,1441,0
20231122,133600,4323,1441,1441,1441,1441,0
20231122,133500,4323,1441,1441,1441,1441,0
20231122,133400,4323,1441,1441,1441,1441,0
20231122,133300,4323,1441,1441,1441,1441,0
20231122,133200,4323,1441,1441,1441,1441,0
20231122,133100,4323,1441,1441,1441,1441,0
20231122,133000,4323,1441,1441,1441,1441,0
20231122,132900,4323,1441,1441,1441,1441,0
20231122,132800,4323,1441,1441,1441,1441,0
20231122,132700,4323,1441,1441,1441,1441,0
20231122,132600,4323,1441,1441,1441,1441,0
20231122,132500,4323,1441,1441,1441,1441,0
20231122,132400,4323,1441,1441,1441,1441,0
20231122,132300,4323,1441,1441,1441,1441,0
20231122,132200,4323,1441,1441,1441,1441,0
20231122,132100,4323,1441,1441,1441,1441,0
20231122,132000,4323,1441,1441,1441,1441,0
20231122,131900,4323,1441,1441,1441,1441,0
20231122,131800,4323,1441,1441,1441,1441,0
20231122,131700,4323,1441,1441,1441,1441,0
20231122,131600,4323,1441,1441,1441,1441,0
20231122,131500,4323,1441,1441,1441,1441,1
20231122,131400,2882,1441,1441,1441,1441,0
20231122,131300,2882,1441,1441,1441,1441,0
20231122,131200,2882,1441,1441,1441,1441,0
20231122,131100,2882,1441,1441,1441,1441,0
20231122,131000,2882,1441,1441,1441,1441,0
20231122,130900,2882,1441,1441,1441,1441,0
20231122,130800,2882,1441,1441,1441,1441,0
20231122,130700,2882,1441,1441,1441,1441,0
20231122,130600,2882,1441,1441,1441,1441,0
20231122,130500,2882,1441,1441,1441,1441,0
20231122,130400,2882,1441,1441,1441,1441,0
20231122,130300,2882,1441,1441,1441,1441,0
20231122,130200,2882,1441,1441,1441,1441,0
20231122,130100,2882,1441,1441,1441,1441,0
20231122,130000,2882,1441,1441,1441,1441,0
20231122,125900,2882,1441,1441,1441,1441,0
20231122,125800,2882,1441,1441,1441,1441,0
20231122,125700,2882,1441,1441,1441,1441,0
20231122,125600,2882,1441,1441,1441,1441,0
20231122,125500,2882,1441,1441,1441,1441,0
20231122,125400,2882,1441,1441,1441,1441,0
20231122,125300,2882,1441,1441,1441,1441,0
20231122,125200,2882,1441,1441,1441,1441,0
20231122,125100,2882,1441,1441,1441,1441,0
20231122,125000,2882,1441,1441,1441,1441,0
20231122,124900,2882,1441,1441,1441,1441,0
20231122,124800,2882,1441,1441,1441,1441,0
20231122,124700,2882,1441,1441,1441,1441,0
20231122,124600,2882,1441,1441,1441,1441,0
20231122,124500,2882,1441,1441,1441,1441,0
20231122,124400,2882,1441,1441,1441,1441,0
20231122,124300,2882,1441,1441,1441,1441,0
20231122,124200,2882,1441,1441,1441,1441,0
20231122,124100,2882,1441,1441,1441,1441,0
20231122,124000,2882,1441,1441,1441,1441,0
20231122,123900,2882,1441,1441,1441,1441,0
20231122,123800,2882,1441,1441,1441,1441,0
20231122,123700,2882,1441,1441,1441,1441,0
20231122,123600,2882,1441,1441,1441,1441,0
20231122,123500,2882,1441,1441,1441,1441,0
20231122,123400,2882,1441,1441,1441,1441,0
20231122,123300,2882,1441,1441,1441,1441,0
20231122,123200,2882,1441,1441,1441,1441,0
20231122,123100,2882,1441,1441,1441,1441,0
20231122,123000,2882,1441,1441,1441,1441,0
20231122,122900,2882,1441,1441,1441,1441,0
20231122,122800,2882,1441,1441,1441,1441,0
20231122,122700,2882,1441,1441,1441,1441,0
20231122,122600,2882,1441,1441,1441,1441,0
20231122,122500,2882,1441,1441,1441,1441,0
20231122,122400,2882,1441,1441,1441,1441,0
20231122,122300,2882,1441,1441,1441,1441,0
20231122,122200,2882,1441,1441,1441,1441,0
20231122,122100,2882,1441,1441,1441,1441,0
20231122,122000,2882,1441,1441,1441,1441,0
20231122,121900,2882,1441,1441,1441,1441,0
20231122,121800,2882,1441,1441,1441,1441,0
20231122,121700,2882,1441,1441,1441,1441,0
20231122,121600,2882,1441,1441,1441,1441,0
20231122,121500,2882,1441,1441,1441,1441,0
20231122,121400,2882,1441,1441,1441,1441,0
20231122,121300,2882,1441,1441,1441,1441,0
20231122,121200,2882,1441,1441,1441,1441,0
20231122,121100,2882,1441,1441,1441,1441,0
20231122,121000,2882,1441,1441,1441,1441,0
20231122,120900,2882,1441,1441,1441,1441,0
20231122,120800,2882,1441,1441,1441,1441,0
20231122,120700,2882,1441,1441,1441,1441,0
20231122,120600,2882,1441,1441,1441,1441,0
20231122,120500,2882,1441,1441,1441,1441,0
20231122,120400,2882,1441,1441,1441,1441,0
20231122,120300,2882,1441,1441,1441,1441,0
20231122,120200,2882,1441,1441,1441,1441,0
20231122,120100,2882,1441,1441,1441,1441,0
20231122,120000,2882,1441,1441,1441,1441,0
20231122,115900,2882,1441,1441,1441,1441,0
20231122,115800,2882,1441,1441,1441,1441,0
20231122,115700,2882,1441,1441,1441,1441,0
20231122,115600,2882,1441,1441,1441,1441,0
20231122,115500,2882,1441,1441,1441,1441,0
20231122,115400,2882,1441,1441,1441,1441,0
20231122,115300,2882,1441,1441,1441,1441,1
20231122,115200,1441,1441,1441,1441,1441,0
20231122,115100,1441,1441,1441,1441,1441,0
20231122,115000,1441,1441,1441,1441,1441,0
20231122,114900,1441,1441,1441,1441,1441,0
20231122,114800,1441,1441,1441,1441,1441,0
20231122,114700,1441,1441,1441,1441,1441,0
20231122,114600,1441,1441,1441,1441,1441,0
20231122,114500,1441,1441,1441,1441,1441,0
20231122,114400,1441,1441,1441,1441,1441,0
20231122,114300,1441,1441,1441,1441,1441,0
20231122,114200,1441,1441,1441,1441,1441,0
20231122,114100,1441,1441,1441,1441,1441,0
20231122,114000,1441,1441,1441,1441,1441,0
20231122,113900,1441,1441,1441,1441,1441,0
20231122,113800,1441,1441,1441,1441,1441,0
20231122,113700,1441,1441,1441,1441,1441,0
20231122,113600,1441,1441,1441,1441,1441,0
20231122,113500,1441,1441,1441,1441,1441,0
20231122,113400,1441,1441,1441,1441,1441,0
20231122,113300,1441,1441,1441,1441,1441,0
20231122,113200,1441,1441,1441,1441,1441,0
20231122,113100,1441,1441,1441,1441,1441,0
20231122,113000,1441,1441,1441,1441,1441,0
20231122,112900,1441,1441,1441,1441,1441,0
20231122,112800,1441,1441,1441,1441,1441,0
20231122,112700,1441,1441,1441,1441,1441,0
20231122,112600,1441,1441,1441,1441,1441,0
20231122,112500,1441,1441,1441,1441,1441,0
20231122,112400,1441,1441,1441,1441,1441,0
20231122,112300,1441,1441,1441,1441,1441,0
20231122,112200,1441,1441,1441,1441,1441,0
20231122,112100,1441,1441,1441,1441,1441,0
20231122,112000,1441,1441,1441,1441,1441,0
20231122,111900,1441,1441,1441,1441,1441,0
20231122,111800,1441,1441,1441,1441,1441,0
20231122,111700,1441,1441,1441,1441,1441,0
20231122,111600,1441,1441,1441,1441,1441,0
20231122,111500,1441,1441,1441,1441,1441,0
20231122,111400,1441,1441,1441,1441,1441,0
20231122,111300,1441,1441,1441,1441,1441,0
20231122,111200,1441,1441,1441,1441,1441,0
20231122,111100,1441,1441,1441,1441,1441,0
20231122,111000,1441,1441,1441,1441,1441,0
20231122,110900,1441,1441,1441,1441,1441,0
20231122,110800,1441,1441,1441,1441,1441,0
20231122,110700,1441,1441,1441,1441,1441,0
20231122,110600,1441,1441,1441,1441,1441,0
20231122,110500,1441,1441,1441,1441,1441,0
20231122,110400,1441,1441,1441,1441,1441,0
20231122,110300,1441,1441,1441,1441,1441,0
20231122,110200,1441,1441,1441,1441,1441,0
20231122,110100,1441,1441,1441,1441,1441,0
20231122,110000,1441,1441,1441,1441,1441,0
20231122,105900,1441,1441,1441,1441,1441,0
20231122,105800,1441,1441,1441,1441,1441,0
20231122,105700,1441,1441,1441,1441,1441,0
20231122,105600,1441,1441,1441,1441,1441,0
20231122,105500,1441,1441,1441,1441,1441,0
20231122,105400,1441,1441,1441,1441,1441,0
20231122,105300,1441,1441,1441,1441,1441,0
20231122,105200,1441,1441,1441,1441,1441,0
20231122,105100,1441,1441,1441,1441,1441,0
20231122,105000,1441,1441,1441,1441,1441,0
20231122,104900,1441,1441,1441,1441,1441,0
20231122,104800,1441,1441,1441,1441,1441,0
20231122,104700,1441,1441,1441,1441,1441,0
20231122,104600,1441,1441,1441,1441,1441,0
20231122,104500,1441,1441,1441,1441,1441,0
20231122,104400,1441,1441,1441,1441,1441,0
20231122,104300,1441,1441,1441,1441,1441,0
20231122,104200,1441,1441,1441,1441,1441,0
20231122,104100,1441,1441,1441,1441,1441,0
20231122,104000,1441,1441,1441,1441,1441,0
20231122,103900,1441,1441,1441,1441,1441,0
20231122,103800,1441,1441,1441,1441,1441,0
20231122,103700,1441,1441,1441,1441,1441,0
20231122,103600,1441,1441,1441,1441,1441,0
20231122,103500,1441,1441,1441,1441,1441,0
20231122,103400,1441,1441,1441,1441,1441,0
20231122,103300,1441,1441,1441,1441,1441,0
20231122,103200,1441,1441,1441,1441,1441,0
20231122,103100,1441,1441,1441,1441,1441,0
20231122,103000,1441,1441,1441,1441,1441,0
20231122,102900,1441,1441,1441,1441,1441,0
20231122,102800,1441,1441,1441,1441,1441,0
20231122,102700,1441,1441,1441,1441,1441,0
20231122,102600,1441,1441,1441,1441,1441,0
20231122,102500,1441,1441,1441,1441,1441,0
20231122,102400,1441,1441,1441,1441,1441,0
20231122,102300,1441,1441,1441,1441,1441,0
20231122,102200,1441,1441,1441,1441,1441,0
20231122,102100,1441,1441,1441,1441,1441,0
20231122,102000,1441,1441,1441,1441,1441,0
20231122,101900,1441,1441,1441,1441,1441,0
20231122,101800,1441,1441,1441,1441,1441,0
20231122,101700,1441,1441,1441,1441,1441,0
20231122,101600,1441,1441,1441,1441,1441,0
20231122,101500,1441,1441,1441,1441,1441,0
20231122,101400,1441,1441,1441,1441,1441,0
20231122,101300,1441,1441,1441,1441,1441,0
20231122,101200,1441,1441,1441,1441,1441,0
20231122,101100,1441,1441,1441,1441,1441,0
20231122,101000,1441,1441,1441,1441,1441,0
20231122,100900,1441,1441,1441,1441,1441,0
20231122,100800,1441,1441,1441,1441,1441,0
20231122,100700,1441,1441,1441,1441,1441,0
20231122,100600,1441,1441,1441,1441,1441,0
20231122,100500,1441,1441,1441,1441,1441,0
20231122,100400,1441,1441,1441,1441,1441,0
20231122,100300,1441,1441,1441,1441,1441,0
20231122,100200,1441,1441,1441,1441,1441,0
20231122,100100,1441,1441,1441,1441,1441,0
20231122,100000,1441,1441,1441,1441,1441,0
20231122,095900,1441,1441,1441,1441,1441,0
20231122,095800,1441,1441,1441,1441,1441,0
20231122,095700,1441,1441,1441,1441,1441,0
20231122,095600,1441,1441,1441,1441,1441,0
20231122,095500,1441,1441,1441,1441,1441,0
20231122,095400,1441,1441,1441,1441,1441,0
20231122,095300,1441,1441,1441,1441,1441,0
20231122,095200,1441,1441,1441,1441,1441,0
20231122,095100,1441,1441,1441,1441,1441,0
20231122,095000,1441,1441,1441,1441,1441,0
20231122,094900,1441,1441,1441,1441,1441,0
20231122,094800,1441,1441,1441,1441,1441,0
20231122,094700,1441,1441,1441,1441,1441,0
20231122,094600,1441,1441,1441,1441,1441,0
20231122,094500,1441,1441,1441,1441,1441,0
20231122,094400,1441,1441,1441,1441,1441,0
20231122,094300,1441,1441,1441,1441,1441,0
20231122,094200,1441,1441,1441,1441,1441,0
20231122,094100,1441,1441,1441,1441,1441,0
20231122,094000,1441,1441,1441,1441,1441,0
20231122,093900,1441,1441,1441,1441,1441,0
20231122,093800,1441,1441,1441,1441,1441,0
20231122,093700,1441,1441,1441,1441,1441,0
20231122,093600,1441,1441,1441,1441,1441,0
20231122,093500,1441,1441,1441,1441,1441,0
20231122,093400,1441,1441,1441,1441,1441,0
20231122,093300,1441,1441,1441,1441,1441,0
20231122,093200,1441,1441,1441,1441,1441,0
20231122,093100,1441,1441,1441,1441,1441,0
20231122,093000,1441,1441,1441,1441,1441,0
20231122,092900,1441,1441,1441,1441,1441,0
20231122,092800,1441,1441,1441,1441,1441,0
20231122,092700,1441,1441,1441,1441,1441,0
20231122,092600,1441,1441,1441,1441,1441,1
20231122,092500,0,1695,1695,1695,1695,0
20231122,092400,0,1695,1695,1695,1695,0
20231122,092300,0,1695,1695,1695,1695,0
20231122,092200,0,1695,1695,1695,1695,0
20231122,092100,0,1695,1695,1695,1695,0
20231122,092000,0,1695,1695,1695,1695,0
20231122,091900,0,1695,1695,1695,1695,0
20231122,091800,0,1695,1695,1695,1695,0
20231122,091700,0,1695,1695,1695,1695,0
20231122,091600,0,1695,1695,1695,1695,0
20231122,091500,0,1695,1695,1695,1695,0
20231122,091400,0,1695,1695,1695,1695,0
20231122,091300,0,1695,1695,1695,1695,0
20231122,091200,0,1695,1695,1695,1695,0
20231122,091100,0,1695,1695,1695,1695,0
20231122,091000,0,1695,1695,1695,1695,0
20231122,090900,0,1695,1695,1695,1695,0
20231122,090800,0,1695,1695,1695,1695,0
20231122,090700,0,1695,1695,1695,1695,0
20231122,090600,0,1695,1695,1695,1695,0
20231122,090500,0,1695,1695,1695,1695,0
20231122,090400,0,1695,1695,1695,1695,0
20231122,090300,0,1695,1695,1695,1695,0
20231122,090200,0,1695,1695,1695,1695,0
20231122,090100,0,1695,1695,1695,1695,0
20231122,090000,0,1695,1695,1695,1695,0