KissMeData/208850/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,203300,6290,6290,6290,6290,6290,1
20231117,203200,6290,6290,6290,6290,6290,0
20231117,203100,6290,6290,6290,6290,6290,0
20231117,203000,6290,6290,6290,6290,6290,0
20231117,202900,6290,6290,6290,6290,6290,0
20231117,202800,6290,6290,6290,6290,6290,0
20231117,202700,6290,6290,6290,6290,6290,0
20231117,202600,6290,6290,6290,6290,6290,0
20231117,202500,6290,6290,6290,6290,6290,0
20231117,202400,6290,6290,6290,6290,6290,0
20231117,202300,6290,6290,6290,6290,6290,0
20231117,202200,6290,6290,6290,6290,6290,0
20231117,202100,6290,6290,6290,6290,6290,0
20231117,202000,6290,6290,6290,6290,6290,0
20231117,201900,6290,6290,6290,6290,6290,0
20231117,201800,6290,6290,6290,6290,6290,0
20231117,201700,6290,6290,6290,6290,6290,0
20231117,201600,6290,6290,6290,6290,6290,0
20231117,201500,6290,6290,6290,6290,6290,0
20231117,201400,6290,6290,6290,6290,6290,0
20231117,201300,6290,6290,6290,6290,6290,0
20231117,201200,6290,6290,6290,6290,6290,0
20231117,201100,6290,6290,6290,6290,6290,0
20231117,201000,6290,6290,6290,6290,6290,0
20231117,200900,6290,6290,6290,6290,6290,0
20231117,200800,6290,6290,6290,6290,6290,0
20231117,200700,6290,6290,6290,6290,6290,0
20231117,200600,6290,6290,6290,6290,6290,0
20231117,200500,6290,6290,6290,6290,6290,0
20231117,200400,6290,6290,6290,6290,6290,0
20231117,200300,6290,6290,6290,6290,6290,1
20231117,200200,6290,6290,6290,6290,6290,0
20231117,200100,6290,6290,6290,6290,6290,0
20231117,200000,6290,6290,6290,6290,6290,0
20231117,195900,6290,6290,6290,6290,6290,0
20231117,195800,6290,6290,6290,6290,6290,0
20231117,195700,6290,6290,6290,6290,6290,0
20231117,195600,6290,6290,6290,6290,6290,0
20231117,195500,6290,6290,6290,6290,6290,0
20231117,195400,6290,6290,6290,6290,6290,0
20231117,195300,6290,6290,6290,6290,6290,0
20231117,195200,6290,6290,6290,6290,6290,0
20231117,195100,6290,6290,6290,6290,6290,0
20231117,195000,6290,6290,6290,6290,6290,0
20231117,194900,6290,6290,6290,6290,6290,0
20231117,194800,6290,6290,6290,6290,6290,0
20231117,194700,6290,6290,6290,6290,6290,0
20231117,194600,6290,6290,6290,6290,6290,0
20231117,194500,6290,6290,6290,6290,6290,0
20231117,194400,6290,6290,6290,6290,6290,0
20231117,194300,6290,6290,6290,6290,6290,0
20231117,194200,6290,6290,6290,6290,6290,0
20231117,194100,6290,6290,6290,6290,6290,0
20231117,194000,6290,6290,6290,6290,6290,0
20231117,193900,6290,6290,6290,6290,6290,0
20231117,193800,6290,6290,6290,6290,6290,0
20231117,193700,6290,6290,6290,6290,6290,0
20231117,193600,6290,6290,6290,6290,6290,0
20231117,193500,6290,6290,6290,6290,6290,0
20231117,193400,6290,6290,6290,6290,6290,0
20231117,193300,6290,6290,6290,6290,6290,1
20231117,193200,6290,6290,6290,6290,6290,0
20231117,193100,6290,6290,6290,6290,6290,0
20231117,193000,6290,6290,6290,6290,6290,0
20231117,192900,6290,6290,6290,6290,6290,0
20231117,192800,6290,6290,6290,6290,6290,0
20231117,192700,6290,6290,6290,6290,6290,0
20231117,192600,6290,6290,6290,6290,6290,0
20231117,192500,6290,6290,6290,6290,6290,0
20231117,192400,6290,6290,6290,6290,6290,0
20231117,192300,6290,6290,6290,6290,6290,0
20231117,192200,6290,6290,6290,6290,6290,0
20231117,192100,6290,6290,6290,6290,6290,0
20231117,192000,6290,6290,6290,6290,6290,0
20231117,191900,6290,6290,6290,6290,6290,0
20231117,191800,6290,6290,6290,6290,6290,0
20231117,191700,6290,6290,6290,6290,6290,0
20231117,191600,6290,6290,6290,6290,6290,0
20231117,191500,6290,6290,6290,6290,6290,0
20231117,191400,6290,6290,6290,6290,6290,0
20231117,191300,6290,6290,6290,6290,6290,0
20231117,191200,6290,6290,6290,6290,6290,0
20231117,191100,6290,6290,6290,6290,6290,0
20231117,191000,6290,6290,6290,6290,6290,0
20231117,190900,6290,6290,6290,6290,6290,0
20231117,190800,6290,6290,6290,6290,6290,0
20231117,190700,6290,6290,6290,6290,6290,0
20231117,190600,6290,6290,6290,6290,6290,0
20231117,190500,6290,6290,6290,6290,6290,0
20231117,190400,6290,6290,6290,6290,6290,0
20231117,190300,6290,6290,6290,6290,6290,1
20231117,190200,6290,6290,6290,6290,6290,0
20231117,190100,6290,6290,6290,6290,6290,0
20231117,190000,6290,6290,6290,6290,6290,0
20231117,185900,6290,6290,6290,6290,6290,0
20231117,185800,6290,6290,6290,6290,6290,0
20231117,185700,6290,6290,6290,6290,6290,0
20231117,185600,6290,6290,6290,6290,6290,0
20231117,185500,6290,6290,6290,6290,6290,0
20231117,185400,6290,6290,6290,6290,6290,0
20231117,185300,6290,6290,6290,6290,6290,0
20231117,185200,6290,6290,6290,6290,6290,0
20231117,185100,6290,6290,6290,6290,6290,0
20231117,185000,6290,6290,6290,6290,6290,0
20231117,184900,6290,6290,6290,6290,6290,0
20231117,184800,6290,6290,6290,6290,6290,0
20231117,184700,6290,6290,6290,6290,6290,0
20231117,184600,6290,6290,6290,6290,6290,0
20231117,184500,6290,6290,6290,6290,6290,0
20231117,184400,6290,6290,6290,6290,6290,0
20231117,184300,6290,6290,6290,6290,6290,0
20231117,184200,6290,6290,6290,6290,6290,0
20231117,184100,6290,6290,6290,6290,6290,0
20231117,184000,6290,6290,6290,6290,6290,0
20231117,183900,6290,6290,6290,6290,6290,0
20231117,183800,6290,6290,6290,6290,6290,0
20231117,183700,6290,6290,6290,6290,6290,0
20231117,183600,6290,6290,6290,6290,6290,0
20231117,183500,6290,6290,6290,6290,6290,0
20231117,183400,6290,6290,6290,6290,6290,0
20231117,183300,6290,6290,6290,6290,6290,1
20231117,183200,6290,6290,6290,6290,6290,0
20231117,183100,6290,6290,6290,6290,6290,0
20231117,183000,6290,6290,6290,6290,6290,0
20231117,182900,6290,6290,6290,6290,6290,0
20231117,182800,6290,6290,6290,6290,6290,0
20231117,182700,6290,6290,6290,6290,6290,0
20231117,182600,6290,6290,6290,6290,6290,0
20231117,182500,6290,6290,6290,6290,6290,0
20231117,182400,6290,6290,6290,6290,6290,0
20231117,182300,6290,6290,6290,6290,6290,0
20231117,182200,6290,6290,6290,6290,6290,0
20231117,182100,6290,6290,6290,6290,6290,0
20231117,182000,6290,6290,6290,6290,6290,0
20231117,181900,6290,6290,6290,6290,6290,0
20231117,181800,6290,6290,6290,6290,6290,0
20231117,181700,6290,6290,6290,6290,6290,0
20231117,181600,6290,6290,6290,6290,6290,0
20231117,181500,6290,6290,6290,6290,6290,0
20231117,181400,6290,6290,6290,6290,6290,0
20231117,181300,6290,6290,6290,6290,6290,0
20231117,181200,6290,6290,6290,6290,6290,0
20231117,181100,6290,6290,6290,6290,6290,0
20231117,181000,6290,6290,6290,6290,6290,0
20231117,180900,6290,6290,6290,6290,6290,0
20231117,180800,6290,6290,6290,6290,6290,0
20231117,180700,6290,6290,6290,6290,6290,0
20231117,180600,6290,6290,6290,6290,6290,0
20231117,180500,6290,6290,6290,6290,6290,0
20231117,180400,6290,6290,6290,6290,6290,0
20231117,180300,6290,6290,6290,6290,6290,1
20231117,180200,6290,6290,6290,6290,6290,0
20231117,180100,6290,6290,6290,6290,6290,0
20231117,180000,6290,6290,6290,6290,6290,0
20231117,175900,6290,6290,6290,6290,6290,0
20231117,175800,6290,6290,6290,6290,6290,0
20231117,175700,6290,6290,6290,6290,6290,0
20231117,175600,6290,6290,6290,6290,6290,0
20231117,175500,6290,6290,6290,6290,6290,0
20231117,175400,6290,6290,6290,6290,6290,0
20231117,175300,6290,6290,6290,6290,6290,0
20231117,175200,6290,6290,6290,6290,6290,0
20231117,175100,6290,6290,6290,6290,6290,0
20231117,175000,6290,6290,6290,6290,6290,0
20231117,174900,6290,6290,6290,6290,6290,0
20231117,174800,6290,6290,6290,6290,6290,0
20231117,174700,6290,6290,6290,6290,6290,0
20231117,174600,6290,6290,6290,6290,6290,0
20231117,174500,6290,6290,6290,6290,6290,0
20231117,174400,6290,6290,6290,6290,6290,0
20231117,174300,6290,6290,6290,6290,6290,0
20231117,174200,6290,6290,6290,6290,6290,0
20231117,174100,6290,6290,6290,6290,6290,0
20231117,174000,6290,6290,6290,6290,6290,0
20231117,173900,6290,6290,6290,6290,6290,0
20231117,173800,6290,6290,6290,6290,6290,0
20231117,173700,6290,6290,6290,6290,6290,0
20231117,173600,6290,6290,6290,6290,6290,0
20231117,173500,6290,6290,6290,6290,6290,0
20231117,173400,6290,6290,6290,6290,6290,0
20231117,173300,6290,6290,6290,6290,6290,1
20231117,173200,6290,6290,6290,6290,6290,0
20231117,173100,6290,6290,6290,6290,6290,0
20231117,173000,6290,6290,6290,6290,6290,0
20231117,172900,6290,6290,6290,6290,6290,0
20231117,172800,6290,6290,6290,6290,6290,0
20231117,172700,6290,6290,6290,6290,6290,0
20231117,172600,6290,6290,6290,6290,6290,0
20231117,172500,6290,6290,6290,6290,6290,0
20231117,172400,6290,6290,6290,6290,6290,0
20231117,172300,6290,6290,6290,6290,6290,0
20231117,172200,6290,6290,6290,6290,6290,0
20231117,172100,6290,6290,6290,6290,6290,0
20231117,172000,6290,6290,6290,6290,6290,0
20231117,171900,6290,6290,6290,6290,6290,0
20231117,171800,6290,6290,6290,6290,6290,0
20231117,171700,6290,6290,6290,6290,6290,0
20231117,171600,6290,6290,6290,6290,6290,0
20231117,171500,6290,6290,6290,6290,6290,0
20231117,171400,6290,6290,6290,6290,6290,0
20231117,171300,6290,6290,6290,6290,6290,0
20231117,171200,6290,6290,6290,6290,6290,0
20231117,171100,6290,6290,6290,6290,6290,0
20231117,171000,6290,6290,6290,6290,6290,0
20231117,170900,6290,6290,6290,6290,6290,0
20231117,170800,6290,6290,6290,6290,6290,0
20231117,170700,6290,6290,6290,6290,6290,0
20231117,170600,6290,6290,6290,6290,6290,0
20231117,170500,6290,6290,6290,6290,6290,0
20231117,170400,6290,6290,6290,6290,6290,0
20231117,170300,6290,6290,6290,6290,6290,1
20231117,170200,6290,6290,6290,6290,6290,0
20231117,170100,6290,6290,6290,6290,6290,0
20231117,170000,6290,6290,6290,6290,6290,0
20231117,165900,6290,6290,6290,6290,6290,0
20231117,165800,6290,6290,6290,6290,6290,0
20231117,165700,6290,6290,6290,6290,6290,0
20231117,165600,6290,6290,6290,6290,6290,0
20231117,165500,6290,6290,6290,6290,6290,0
20231117,165400,6290,6290,6290,6290,6290,0
20231117,165300,6290,6290,6290,6290,6290,0
20231117,165200,6290,6290,6290,6290,6290,0
20231117,165100,6290,6290,6290,6290,6290,0
20231117,165000,6290,6290,6290,6290,6290,0
20231117,164900,6290,6290,6290,6290,6290,0
20231117,164800,6290,6290,6290,6290,6290,0
20231117,164700,6290,6290,6290,6290,6290,0
20231117,164600,6290,6290,6290,6290,6290,0
20231117,164500,6290,6290,6290,6290,6290,0
20231117,164400,6290,6290,6290,6290,6290,0
20231117,164300,6290,6290,6290,6290,6290,0
20231117,164200,6290,6290,6290,6290,6290,0
20231117,164100,6290,6290,6290,6290,6290,0
20231117,164000,6290,6290,6290,6290,6290,0
20231117,163900,6290,6290,6290,6290,6290,0
20231117,163800,6290,6290,6290,6290,6290,0
20231117,163700,6290,6290,6290,6290,6290,0
20231117,163600,6290,6290,6290,6290,6290,0
20231117,163500,6290,6290,6290,6290,6290,0
20231117,163400,6290,6290,6290,6290,6290,0
20231117,163300,6290,6290,6290,6290,6290,1
20231117,163200,6290,6290,6290,6290,6290,0
20231117,163100,6290,6290,6290,6290,6290,0
20231117,163000,6290,6290,6290,6290,6290,0
20231117,162900,6290,6290,6290,6290,6290,0
20231117,162800,6290,6290,6290,6290,6290,0
20231117,162700,6290,6290,6290,6290,6290,0
20231117,162600,6290,6290,6290,6290,6290,0
20231117,162500,6290,6290,6290,6290,6290,0
20231117,162400,6290,6290,6290,6290,6290,0
20231117,162300,6290,6290,6290,6290,6290,0
20231117,162200,6290,6290,6290,6290,6290,0
20231117,162100,6290,6290,6290,6290,6290,0
20231117,162000,6290,6290,6290,6290,6290,0
20231117,161900,6290,6290,6290,6290,6290,0
20231117,161800,6290,6290,6290,6290,6290,0
20231117,161700,6290,6290,6290,6290,6290,0
20231117,161600,6290,6290,6290,6290,6290,0
20231117,161500,6290,6290,6290,6290,6290,0
20231117,161400,6290,6290,6290,6290,6290,0
20231117,161300,6290,6290,6290,6290,6290,0
20231117,161200,6290,6290,6290,6290,6290,0
20231117,161100,6290,6290,6290,6290,6290,0
20231117,161000,6290,6290,6290,6290,6290,0
20231117,160900,6290,6290,6290,6290,6290,0
20231117,160800,6290,6290,6290,6290,6290,0
20231117,160700,6290,6290,6290,6290,6290,0
20231117,160600,6290,6290,6290,6290,6290,0
20231117,160500,6290,6290,6290,6290,6290,0
20231117,160400,6290,6290,6290,6290,6290,0
20231117,160300,6290,6290,6290,6290,6290,1
20231117,160200,6290,6290,6290,6290,6290,0
20231117,160100,6290,6290,6290,6290,6290,0
20231117,160000,6290,6290,6290,6290,6290,0
20231117,155900,6290,6290,6290,6290,6290,0
20231117,155800,6290,6290,6290,6290,6290,0
20231117,155700,6290,6290,6290,6290,6290,0
20231117,155600,6290,6290,6290,6290,6290,0
20231117,155500,6290,6290,6290,6290,6290,0
20231117,155400,6290,6290,6290,6290,6290,0
20231117,155300,6290,6290,6290,6290,6290,0
20231117,155200,6290,6290,6290,6290,6290,0
20231117,155100,6290,6290,6290,6290,6290,0
20231117,155000,6290,6290,6290,6290,6290,0
20231117,154900,6290,6290,6290,6290,6290,0
20231117,154800,6290,6290,6290,6290,6290,0
20231117,154700,6290,6290,6290,6290,6290,0
20231117,154600,6290,6290,6290,6290,6290,0
20231117,154500,6290,6290,6290,6290,6290,0
20231117,154400,6290,6290,6290,6290,6290,0
20231117,154300,6290,6290,6290,6290,6290,0
20231117,154200,6290,6290,6290,6290,6290,0
20231117,154100,6290,6290,6290,6290,6290,0
20231117,154000,6290,6290,6290,6290,6290,0
20231117,153900,6290,6290,6290,6290,6290,0
20231117,153800,6290,6290,6290,6290,6290,0
20231117,153700,6290,6290,6290,6290,6290,0
20231117,153600,6290,6290,6290,6290,6290,0
20231117,153500,6290,6290,6290,6290,6290,0
20231117,153400,6290,6290,6290,6290,6290,0
20231117,153300,6290,6290,6290,6290,6290,1
20231117,153200,6290,6290,6290,6290,6290,0
20231117,153100,6290,6290,6290,6290,6290,0
20231117,153000,6290,6290,6290,6290,6290,0
20231117,152900,6290,6290,6290,6290,6290,0
20231117,152800,6290,6290,6290,6290,6290,0
20231117,152700,6290,6290,6290,6290,6290,0
20231117,152600,6290,6290,6290,6290,6290,0
20231117,152500,6290,6290,6290,6290,6290,0
20231117,152400,6290,6290,6290,6290,6290,0
20231117,152300,6290,6290,6290,6290,6290,0
20231117,152200,6290,6290,6290,6290,6290,0
20231117,152100,6290,6290,6290,6290,6290,0
20231117,152000,6290,6290,6290,6290,6290,0
20231117,151900,6290,6290,6290,6290,6290,0
20231117,151800,6290,6290,6290,6290,6290,0
20231117,151700,6290,6290,6290,6290,6290,0
20231117,151600,6290,6290,6290,6290,6290,0
20231117,151500,6290,6290,6290,6290,6290,0
20231117,151400,6290,6290,6290,6290,6290,0
20231117,151300,6290,6290,6290,6290,6290,0
20231117,151200,6290,6290,6290,6290,6290,0
20231117,151100,6290,6290,6290,6290,6290,0
20231117,151000,6290,6290,6290,6290,6290,0
20231117,150900,6290,6290,6290,6290,6290,0
20231117,150800,6290,6290,6290,6290,6290,0
20231117,150700,6290,6290,6290,6290,6290,0
20231117,150600,6290,6290,6290,6290,6290,0
20231117,150500,6290,6290,6290,6290,6290,0
20231117,150400,6290,6290,6290,6290,6290,0
20231117,150300,6290,6290,6290,6290,6290,0
20231117,150200,6290,6290,6290,6290,6290,0
20231117,150100,6290,6290,6290,6290,6290,0
20231117,150000,6290,6290,6290,6290,6290,0
20231117,145900,6290,6290,6290,6290,6290,0
20231117,145800,6290,6290,6290,6290,6290,0
20231117,145700,6290,6290,6290,6290,6290,0
20231117,145600,6290,6290,6290,6290,6290,0
20231117,145500,6290,6290,6290,6290,6290,0
20231117,145400,6290,6290,6290,6290,6290,0
20231117,145300,6290,6290,6290,6290,6290,0
20231117,145200,6290,6290,6290,6290,6290,0
20231117,145100,6290,6290,6290,6290,6290,0
20231117,145000,6290,6290,6290,6290,6290,0
20231117,144900,6290,6290,6290,6290,6290,0
20231117,144800,6290,6290,6290,6290,6290,0
20231117,144700,6290,6290,6290,6290,6290,0
20231117,144600,6290,6290,6290,6290,6290,0
20231117,144500,6290,6290,6290,6290,6290,0
20231117,144400,6290,6290,6290,6290,6290,0
20231117,144300,6290,6290,6290,6290,6290,0
20231117,144200,6290,6290,6290,6290,6290,0
20231117,144100,6290,6290,6290,6290,6290,0
20231117,144000,6290,6290,6290,6290,6290,0
20231117,143900,6290,6290,6290,6290,6290,0
20231117,143800,6290,6290,6290,6290,6290,0
20231117,143700,6290,6290,6290,6290,6290,0
20231117,143600,6290,6290,6290,6290,6290,0
20231117,143500,6290,6290,6290,6290,6290,0
20231117,143400,6290,6290,6290,6290,6290,0
20231117,143300,6290,6290,6290,6290,6290,0
20231117,143200,6290,6290,6290,6290,6290,0
20231117,143100,6290,6290,6290,6290,6290,0
20231117,143000,6290,6290,6290,6290,6290,0
20231117,142900,6290,6290,6290,6290,6290,0
20231117,142800,6290,6290,6290,6290,6290,0
20231117,142700,6290,6290,6290,6290,6290,0
20231117,142600,6290,6290,6290,6290,6290,0
20231117,142500,6290,6290,6290,6290,6290,0
20231117,142400,6290,6290,6290,6290,6290,0
20231117,142300,6290,6290,6290,6290,6290,0
20231117,142200,6290,6290,6290,6290,6290,0
20231117,142100,6290,6290,6290,6290,6290,0
20231117,142000,6290,6290,6290,6290,6290,0
20231117,141900,6290,6290,6290,6290,6290,0
20231117,141800,6290,6290,6290,6290,6290,0
20231117,141700,6290,6290,6290,6290,6290,0
20231117,141600,6290,6290,6290,6290,6290,0
20231117,141500,6290,6290,6290,6290,6290,0
20231117,141400,6290,6290,6290,6290,6290,0
20231117,141300,6290,6290,6290,6290,6290,0
20231117,141200,6290,6290,6290,6290,6290,0
20231117,141100,6290,6290,6290,6290,6290,0
20231117,141000,6290,6290,6290,6290,6290,0
20231117,140900,6290,6290,6290,6290,6290,0
20231117,140800,6290,6290,6290,6290,6290,0
20231117,140700,6290,6290,6290,6290,6290,0
20231117,140600,6290,6290,6290,6290,6290,0
20231117,140500,6290,6290,6290,6290,6290,0
20231117,140400,6290,6290,6290,6290,6290,0
20231117,140300,6290,6290,6290,6290,6290,0
20231117,140200,6290,6290,6290,6290,6290,0
20231117,140100,6290,6290,6290,6290,6290,0
20231117,140000,6290,6290,6290,6290,6290,0
20231117,135900,6290,6290,6290,6290,6290,0
20231117,135800,6290,6290,6290,6290,6290,0
20231117,135700,6290,6290,6290,6290,6290,0
20231117,135600,6290,6290,6290,6290,6290,0
20231117,135500,6290,6290,6290,6290,6290,0
20231117,135400,6290,6290,6290,6290,6290,0
20231117,135300,6290,6290,6290,6290,6290,0
20231117,135200,6290,6290,6290,6290,6290,0
20231117,135100,6290,6290,6290,6290,6290,0
20231117,135000,6290,6290,6290,6290,6290,0
20231117,134900,6290,6290,6290,6290,6290,0
20231117,134800,6290,6290,6290,6290,6290,0
20231117,134700,6290,6290,6290,6290,6290,0
20231117,134600,6290,6290,6290,6290,6290,0
20231117,134500,6290,6290,6290,6290,6290,0
20231117,134400,6290,6290,6290,6290,6290,0
20231117,134300,6290,6290,6290,6290,6290,0
20231117,134200,6290,6290,6290,6290,6290,0
20231117,134100,6290,6290,6290,6290,6290,0
20231117,134000,6290,6290,6290,6290,6290,0
20231117,133900,6290,6290,6290,6290,6290,0
20231117,133800,6290,6290,6290,6290,6290,0
20231117,133700,6290,6290,6290,6290,6290,0
20231117,133600,6290,6290,6290,6290,6290,0
20231117,133500,6290,6290,6290,6290,6290,0
20231117,133400,6290,6290,6290,6290,6290,0
20231117,133300,6290,6290,6290,6290,6290,0
20231117,133200,6290,6290,6290,6290,6290,0
20231117,133100,6290,6290,6290,6290,6290,0
20231117,133000,6290,6290,6290,6290,6290,0
20231117,132900,6290,6290,6290,6290,6290,0
20231117,132800,6290,6290,6290,6290,6290,0
20231117,132700,6290,6290,6290,6290,6290,0
20231117,132600,6290,6290,6290,6290,6290,0
20231117,132500,6290,6290,6290,6290,6290,0
20231117,132400,6290,6290,6290,6290,6290,0
20231117,132300,6290,6290,6290,6290,6290,0
20231117,132200,6290,6290,6290,6290,6290,0
20231117,132100,6290,6290,6290,6290,6290,0
20231117,132000,6290,6290,6290,6290,6290,0
20231117,131900,6290,6290,6290,6290,6290,0
20231117,131800,6290,6290,6290,6290,6290,0
20231117,131700,6290,6290,6290,6290,6290,0
20231117,131600,6290,6290,6290,6290,6290,0
20231117,131500,6290,6290,6290,6290,6290,0
20231117,131400,6290,6290,6290,6290,6290,0
20231117,131300,6290,6290,6290,6290,6290,0
20231117,131200,6290,6290,6290,6290,6290,0
20231117,131100,6290,6290,6290,6290,6290,0
20231117,131000,6290,6290,6290,6290,6290,0
20231117,130900,6290,6290,6290,6290,6290,0
20231117,130800,6290,6290,6290,6290,6290,0
20231117,130700,6290,6290,6290,6290,6290,0
20231117,130600,6290,6290,6290,6290,6290,0
20231117,130500,6290,6290,6290,6290,6290,0
20231117,130400,6290,6290,6290,6290,6290,0
20231117,130300,6290,6290,6290,6290,6290,0
20231117,130200,6290,6290,6290,6290,6290,0
20231117,130100,6290,6290,6290,6290,6290,0
20231117,130000,6290,6290,6290,6290,6290,0
20231117,125900,6290,6290,6290,6290,6290,0
20231117,125800,6290,6290,6290,6290,6290,0
20231117,125700,6290,6290,6290,6290,6290,0
20231117,125600,6290,6290,6290,6290,6290,0
20231117,125500,6290,6290,6290,6290,6290,0
20231117,125400,6290,6290,6290,6290,6290,0
20231117,125300,6290,6290,6290,6290,6290,0
20231117,125200,6290,6290,6290,6290,6290,0
20231117,125100,6290,6290,6290,6290,6290,0
20231117,125000,6290,6290,6290,6290,6290,0
20231117,124900,6290,6290,6290,6290,6290,0
20231117,124800,6290,6290,6290,6290,6290,0
20231117,124700,6290,6290,6290,6290,6290,0
20231117,124600,6290,6290,6290,6290,6290,0
20231117,124500,6290,6290,6290,6290,6290,0
20231117,124400,6290,6290,6290,6290,6290,0
20231117,124300,6290,6290,6290,6290,6290,0
20231117,124200,6290,6290,6290,6290,6290,0
20231117,124100,6290,6290,6290,6290,6290,0
20231117,124000,6290,6290,6290,6290,6290,0
20231117,123900,6290,6290,6290,6290,6290,0
20231117,123800,6290,6290,6290,6290,6290,0
20231117,123700,6290,6290,6290,6290,6290,0
20231117,123600,6290,6290,6290,6290,6290,0
20231117,123500,6290,6290,6290,6290,6290,0
20231117,123400,6290,6290,6290,6290,6290,0
20231117,123300,6290,6290,6290,6290,6290,0
20231117,123200,6290,6290,6290,6290,6290,0
20231117,123100,6290,6290,6290,6290,6290,0
20231117,123000,6290,6290,6290,6290,6290,0
20231117,122900,6290,6290,6290,6290,6290,0
20231117,122800,6290,6290,6290,6290,6290,0
20231117,122700,6290,6290,6290,6290,6290,0
20231117,122600,6290,6290,6290,6290,6290,0
20231117,122500,6290,6290,6290,6290,6290,0
20231117,122400,6290,6290,6290,6290,6290,0
20231117,122300,6290,6290,6290,6290,6290,0
20231117,122200,6290,6290,6290,6290,6290,0
20231117,122100,6290,6290,6290,6290,6290,0
20231117,122000,6290,6290,6290,6290,6290,0
20231117,121900,6290,6290,6290,6290,6290,0
20231117,121800,6290,6290,6290,6290,6290,0
20231117,121700,6290,6290,6290,6290,6290,0
20231117,121600,6290,6290,6290,6290,6290,0
20231117,121500,6290,6290,6290,6290,6290,0
20231117,121400,6290,6290,6290,6290,6290,0
20231117,121300,6290,6290,6290,6290,6290,0
20231117,121200,6290,6290,6290,6290,6290,0
20231117,121100,6290,6290,6290,6290,6290,0
20231117,121000,6290,6290,6290,6290,6290,0
20231117,120900,6290,6290,6290,6290,6290,0
20231117,120800,6290,6290,6290,6290,6290,0
20231117,120700,6290,6290,6290,6290,6290,0
20231117,120600,6290,6290,6290,6290,6290,0
20231117,120500,6290,6290,6290,6290,6290,0
20231117,120400,6290,6290,6290,6290,6290,0
20231117,120300,6290,6290,6290,6290,6290,0
20231117,120200,6290,6290,6290,6290,6290,0
20231117,120100,6290,6290,6290,6290,6290,0
20231117,120000,6290,6290,6290,6290,6290,0
20231117,115900,6290,6290,6290,6290,6290,0
20231117,115800,6290,6290,6290,6290,6290,0
20231117,115700,6290,6290,6290,6290,6290,0
20231117,115600,6290,6290,6290,6290,6290,0
20231117,115500,6290,6290,6290,6290,6290,0
20231117,115400,6290,6290,6290,6290,6290,0
20231117,115300,6290,6290,6290,6290,6290,0
20231117,115200,6290,6290,6290,6290,6290,0
20231117,115100,6290,6290,6290,6290,6290,0
20231117,115000,6290,6290,6290,6290,6290,0
20231117,114900,6290,6290,6290,6290,6290,0
20231117,114800,6290,6290,6290,6290,6290,0
20231117,114700,6290,6290,6290,6290,6290,0
20231117,114600,6290,6290,6290,6290,6290,0
20231117,114500,6290,6290,6290,6290,6290,0
20231117,114400,6290,6290,6290,6290,6290,0
20231117,114300,6290,6290,6290,6290,6290,0
20231117,114200,6290,6290,6290,6290,6290,0
20231117,114100,6290,6290,6290,6290,6290,0
20231117,114000,6290,6290,6290,6290,6290,0
20231117,113900,6290,6290,6290,6290,6290,0
20231117,113800,6290,6290,6290,6290,6290,0
20231117,113700,6290,6290,6290,6290,6290,0
20231117,113600,6290,6290,6290,6290,6290,0
20231117,113500,6290,6290,6290,6290,6290,0
20231117,113400,6290,6290,6290,6290,6290,0
20231117,113300,6290,6290,6290,6290,6290,0
20231117,113200,6290,6290,6290,6290,6290,0
20231117,113100,6290,6290,6290,6290,6290,0
20231117,113000,6290,6290,6290,6290,6290,0
20231117,112900,6290,6290,6290,6290,6290,0
20231117,112800,6290,6290,6290,6290,6290,0
20231117,112700,6290,6290,6290,6290,6290,0
20231117,112600,6290,6290,6290,6290,6290,0
20231117,112500,6290,6290,6290,6290,6290,0
20231117,112400,6290,6290,6290,6290,6290,0
20231117,112300,6290,6290,6290,6290,6290,0
20231117,112200,6290,6290,6290,6290,6290,0
20231117,112100,6290,6290,6290,6290,6290,0
20231117,112000,6290,6290,6290,6290,6290,0
20231117,111900,6290,6290,6290,6290,6290,0
20231117,111800,6290,6290,6290,6290,6290,0
20231117,111700,6290,6290,6290,6290,6290,0
20231117,111600,6290,6290,6290,6290,6290,0
20231117,111500,6290,6290,6290,6290,6290,0
20231117,111400,6290,6290,6290,6290,6290,0
20231117,111300,6290,6290,6290,6290,6290,0
20231117,111200,6290,6290,6290,6290,6290,0
20231117,111100,6290,6290,6290,6290,6290,0
20231117,111000,6290,6290,6290,6290,6290,0
20231117,110900,6290,6290,6290,6290,6290,0
20231117,110800,6290,6290,6290,6290,6290,0
20231117,110700,6290,6290,6290,6290,6290,0
20231117,110600,6290,6290,6290,6290,6290,0
20231117,110500,6290,6290,6290,6290,6290,0
20231117,110400,6290,6290,6290,6290,6290,0
20231117,110300,6290,6290,6290,6290,6290,0
20231117,110200,6290,6290,6290,6290,6290,0
20231117,110100,6290,6290,6290,6290,6290,0
20231117,110000,6290,6290,6290,6290,6290,0
20231117,105900,6290,6290,6290,6290,6290,0
20231117,105800,6290,6290,6290,6290,6290,0
20231117,105700,6290,6290,6290,6290,6290,0
20231117,105600,6290,6290,6290,6290,6290,0
20231117,105500,6290,6290,6290,6290,6290,0
20231117,105400,6290,6290,6290,6290,6290,0
20231117,105300,6290,6290,6290,6290,6290,0
20231117,105200,6290,6290,6290,6290,6290,0
20231117,105100,6290,6290,6290,6290,6290,0
20231117,105000,6290,6290,6290,6290,6290,0
20231117,104900,6290,6290,6290,6290,6290,0
20231117,104800,6290,6290,6290,6290,6290,0
20231117,104700,6290,6290,6290,6290,6290,0
20231117,104600,6290,6290,6290,6290,6290,0
20231117,104500,6290,6290,6290,6290,6290,0
20231117,104400,6290,6290,6290,6290,6290,0
20231117,104300,6290,6290,6290,6290,6290,0
20231117,104200,6290,6290,6290,6290,6290,0
20231117,104100,6290,6290,6290,6290,6290,0
20231117,104000,6290,6290,6290,6290,6290,0
20231117,103900,6290,6290,6290,6290,6290,0
20231117,103800,6290,6290,6290,6290,6290,0
20231117,103700,6290,6290,6290,6290,6290,0
20231117,103600,6290,6290,6290,6290,6290,0
20231117,103500,6290,6290,6290,6290,6290,0
20231117,103400,6290,6290,6290,6290,6290,0
20231117,103300,6290,6290,6290,6290,6290,0
20231117,103200,6290,6290,6290,6290,6290,0
20231117,103100,6290,6290,6290,6290,6290,0
20231117,103000,6290,6290,6290,6290,6290,0
20231117,102900,6290,6290,6290,6290,6290,0
20231117,102800,6290,6290,6290,6290,6290,0
20231117,102700,6290,6290,6290,6290,6290,0
20231117,102600,6290,6290,6290,6290,6290,0
20231117,102500,6290,6290,6290,6290,6290,0
20231117,102400,6290,6290,6290,6290,6290,0
20231117,102300,6290,6290,6290,6290,6290,0
20231117,102200,6290,6290,6290,6290,6290,0
20231117,102100,6290,6290,6290,6290,6290,0
20231117,102000,6290,6290,6290,6290,6290,0
20231117,101900,6290,6290,6290,6290,6290,0
20231117,101800,6290,6290,6290,6290,6290,0
20231117,101700,6290,6290,6290,6290,6290,0
20231117,101600,6290,6290,6290,6290,6290,0
20231117,101500,6290,6290,6290,6290,6290,0
20231117,101400,6290,6290,6290,6290,6290,0
20231117,101300,6290,6290,6290,6290,6290,0
20231117,101200,6290,6290,6290,6290,6290,0
20231117,101100,6290,6290,6290,6290,6290,0
20231117,101000,6290,6290,6290,6290,6290,0
20231117,100900,6290,6290,6290,6290,6290,0
20231117,100800,6290,6290,6290,6290,6290,0
20231117,100700,6290,6290,6290,6290,6290,0
20231117,100600,6290,6290,6290,6290,6290,0
20231117,100500,6290,6290,6290,6290,6290,0
20231117,100400,6290,6290,6290,6290,6290,0
20231117,100300,6290,6290,6290,6290,6290,0
20231117,100200,6290,6290,6290,6290,6290,0
20231117,100100,6290,6290,6290,6290,6290,0
20231117,100000,6290,6290,6290,6290,6290,0
20231117,095900,6290,6290,6290,6290,6290,0
20231117,095800,6290,6290,6290,6290,6290,0
20231117,095700,6290,6290,6290,6290,6290,0
20231117,095600,6290,6290,6290,6290,6290,0
20231117,095500,6290,6290,6290,6290,6290,0
20231117,095400,6290,6290,6290,6290,6290,0
20231117,095300,6290,6290,6290,6290,6290,0
20231117,095200,6290,6290,6290,6290,6290,0
20231117,095100,6290,6290,6290,6290,6290,0
20231117,095000,6290,6290,6290,6290,6290,0
20231117,094900,6290,6290,6290,6290,6290,0
20231117,094800,6290,6290,6290,6290,6290,0
20231117,094700,6290,6290,6290,6290,6290,0
20231117,094600,6290,6290,6290,6290,6290,0
20231117,094500,6290,6290,6290,6290,6290,0
20231117,094400,6290,6290,6290,6290,6290,0
20231117,094300,6290,6290,6290,6290,6290,0
20231117,094200,6290,6290,6290,6290,6290,0
20231117,094100,6290,6290,6290,6290,6290,0
20231117,094000,6290,6290,6290,6290,6290,0
20231117,093900,6290,6290,6290,6290,6290,0
20231117,093800,6290,6290,6290,6290,6290,0
20231117,093700,6290,6290,6290,6290,6290,0
20231117,093600,6290,6290,6290,6290,6290,0
20231117,093500,6290,6290,6290,6290,6290,0
20231117,093400,6290,6290,6290,6290,6290,0
20231117,093300,6290,6290,6290,6290,6290,0
20231117,093200,6290,6290,6290,6290,6290,0
20231117,093100,6290,6290,6290,6290,6290,0
20231117,093000,6290,6290,6290,6290,6290,0
20231117,092900,6290,6290,6290,6290,6290,0
20231117,092800,6290,6290,6290,6290,6290,0
20231117,092700,6290,6290,6290,6290,6290,0
20231117,092600,6290,6290,6290,6290,6290,0
20231117,092500,6290,6290,6290,6290,6290,0
20231117,092400,6290,6290,6290,6290,6290,0
20231117,092300,6290,6290,6290,6290,6290,0
20231117,092200,6290,6290,6290,6290,6290,0
20231117,092100,6290,6290,6290,6290,6290,0
20231117,092000,6290,6290,6290,6290,6290,0
20231117,091900,6290,6290,6290,6290,6290,0
20231117,091800,6290,6290,6290,6290,6290,0
20231117,091700,6290,6290,6290,6290,6290,0
20231117,091600,6290,6290,6290,6290,6290,0
20231117,091500,6290,6290,6290,6290,6290,0
20231117,091400,6290,6290,6290,6290,6290,0
20231117,091300,6290,6290,6290,6290,6290,0
20231117,091200,6290,6290,6290,6290,6290,0
20231117,091100,6290,6290,6290,6290,6290,0
20231117,091000,6290,6290,6290,6290,6290,0
20231117,090900,6290,6290,6290,6290,6290,0
20231117,090800,6290,6290,6290,6290,6290,0
20231117,090700,6290,6290,6290,6290,6290,0
20231117,090600,6290,6290,6290,6290,6290,0
20231117,090500,6290,6290,6290,6290,6290,0
20231117,090400,6290,6290,6290,6290,6290,0
20231117,090300,6290,6290,6290,6290,6290,0
20231117,090200,6290,6290,6290,6290,6290,0
20231117,090100,6290,6290,6290,6290,6290,0
20231117,090000,6290,6290,6290,6290,6290,1