KissMeData/208850/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203600,10600,5200,5200,5200,5200,1
20241115,203500,10600,5200,5200,5200,5200,0
20241115,203400,10600,5200,5200,5200,5200,0
20241115,203300,10600,5200,5200,5200,5200,0
20241115,203200,10600,5200,5200,5200,5200,0
20241115,203100,10600,5200,5200,5200,5200,0
20241115,203000,10600,5200,5200,5200,5200,0
20241115,202900,10600,5200,5200,5200,5200,0
20241115,202800,10600,5200,5200,5200,5200,0
20241115,202700,10600,5200,5200,5200,5200,0
20241115,202600,10600,5200,5200,5200,5200,0
20241115,202500,10600,5200,5200,5200,5200,0
20241115,202400,10600,5200,5200,5200,5200,0
20241115,202300,10600,5200,5200,5200,5200,0
20241115,202200,10600,5200,5200,5200,5200,0
20241115,202100,10600,5200,5200,5200,5200,0
20241115,202000,10600,5200,5200,5200,5200,0
20241115,201900,10600,5200,5200,5200,5200,0
20241115,201800,10600,5200,5200,5200,5200,0
20241115,201700,10600,5200,5200,5200,5200,0
20241115,201600,10600,5200,5200,5200,5200,0
20241115,201500,10600,5200,5200,5200,5200,0
20241115,201400,10600,5200,5200,5200,5200,0
20241115,201300,10600,5200,5200,5200,5200,0
20241115,201200,10600,5200,5200,5200,5200,0
20241115,201100,10600,5200,5200,5200,5200,0
20241115,201000,10600,5200,5200,5200,5200,0
20241115,200900,10600,5200,5200,5200,5200,0
20241115,200800,10600,5200,5200,5200,5200,0
20241115,200700,10600,5200,5200,5200,5200,0
20241115,200600,10600,5200,5200,5200,5200,1
20241115,200500,10600,5200,5200,5200,5200,0
20241115,200400,10600,5200,5200,5200,5200,0
20241115,200300,10600,5200,5200,5200,5200,0
20241115,200200,10600,5200,5200,5200,5200,0
20241115,200100,10600,5200,5200,5200,5200,0
20241115,200000,10600,5200,5200,5200,5200,0
20241115,195900,10600,5200,5200,5200,5200,0
20241115,195800,10600,5200,5200,5200,5200,0
20241115,195700,10600,5200,5200,5200,5200,0
20241115,195600,10600,5200,5200,5200,5200,0
20241115,195500,10600,5200,5200,5200,5200,0
20241115,195400,10600,5200,5200,5200,5200,0
20241115,195300,10600,5200,5200,5200,5200,0
20241115,195200,10600,5200,5200,5200,5200,0
20241115,195100,10600,5200,5200,5200,5200,0
20241115,195000,10600,5200,5200,5200,5200,0
20241115,194900,10600,5200,5200,5200,5200,0
20241115,194800,10600,5200,5200,5200,5200,0
20241115,194700,10600,5200,5200,5200,5200,0
20241115,194600,10600,5200,5200,5200,5200,0
20241115,194500,10600,5200,5200,5200,5200,0
20241115,194400,10600,5200,5200,5200,5200,0
20241115,194300,10600,5200,5200,5200,5200,0
20241115,194200,10600,5200,5200,5200,5200,0
20241115,194100,10600,5200,5200,5200,5200,0
20241115,194000,10600,5200,5200,5200,5200,0
20241115,193900,10600,5200,5200,5200,5200,0
20241115,193800,10600,5200,5200,5200,5200,0
20241115,193700,10600,5200,5200,5200,5200,0
20241115,193600,10600,5200,5200,5200,5200,1
20241115,193500,10600,5200,5200,5200,5200,0
20241115,193400,10600,5200,5200,5200,5200,0
20241115,193300,10600,5200,5200,5200,5200,0
20241115,193200,10600,5200,5200,5200,5200,0
20241115,193100,10600,5200,5200,5200,5200,0
20241115,193000,10600,5200,5200,5200,5200,0
20241115,192900,10600,5200,5200,5200,5200,0
20241115,192800,10600,5200,5200,5200,5200,0
20241115,192700,10600,5200,5200,5200,5200,0
20241115,192600,10600,5200,5200,5200,5200,0
20241115,192500,10600,5200,5200,5200,5200,0
20241115,192400,10600,5200,5200,5200,5200,0
20241115,192300,10600,5200,5200,5200,5200,0
20241115,192200,10600,5200,5200,5200,5200,0
20241115,192100,10600,5200,5200,5200,5200,0
20241115,192000,10600,5200,5200,5200,5200,0
20241115,191900,10600,5200,5200,5200,5200,0
20241115,191800,10600,5200,5200,5200,5200,0
20241115,191700,10600,5200,5200,5200,5200,0
20241115,191600,10600,5200,5200,5200,5200,0
20241115,191500,10600,5200,5200,5200,5200,0
20241115,191400,10600,5200,5200,5200,5200,0
20241115,191300,10600,5200,5200,5200,5200,0
20241115,191200,10600,5200,5200,5200,5200,0
20241115,191100,10600,5200,5200,5200,5200,0
20241115,191000,10600,5200,5200,5200,5200,0
20241115,190900,10600,5200,5200,5200,5200,0
20241115,190800,10600,5200,5200,5200,5200,0
20241115,190700,10600,5200,5200,5200,5200,0
20241115,190600,10600,5200,5200,5200,5200,1
20241115,190500,10600,5200,5200,5200,5200,0
20241115,190400,10600,5200,5200,5200,5200,0
20241115,190300,10600,5200,5200,5200,5200,0
20241115,190200,10600,5200,5200,5200,5200,0
20241115,190100,10600,5200,5200,5200,5200,0
20241115,190000,10600,5200,5200,5200,5200,0
20241115,185900,10600,5200,5200,5200,5200,0
20241115,185800,10600,5200,5200,5200,5200,0
20241115,185700,10600,5200,5200,5200,5200,0
20241115,185600,10600,5200,5200,5200,5200,0
20241115,185500,10600,5200,5200,5200,5200,0
20241115,185400,10600,5200,5200,5200,5200,0
20241115,185300,10600,5200,5200,5200,5200,0
20241115,185200,10600,5200,5200,5200,5200,0
20241115,185100,10600,5200,5200,5200,5200,0
20241115,185000,10600,5200,5200,5200,5200,0
20241115,184900,10600,5200,5200,5200,5200,0
20241115,184800,10600,5200,5200,5200,5200,0
20241115,184700,10600,5200,5200,5200,5200,0
20241115,184600,10600,5200,5200,5200,5200,0
20241115,184500,10600,5200,5200,5200,5200,0
20241115,184400,10600,5200,5200,5200,5200,0
20241115,184300,10600,5200,5200,5200,5200,0
20241115,184200,10600,5200,5200,5200,5200,0
20241115,184100,10600,5200,5200,5200,5200,0
20241115,184000,10600,5200,5200,5200,5200,0
20241115,183900,10600,5200,5200,5200,5200,0
20241115,183800,10600,5200,5200,5200,5200,0
20241115,183700,10600,5200,5200,5200,5200,0
20241115,183600,10600,5200,5200,5200,5200,1
20241115,183500,10600,5200,5200,5200,5200,0
20241115,183400,10600,5200,5200,5200,5200,0
20241115,183300,10600,5200,5200,5200,5200,0
20241115,183200,10600,5200,5200,5200,5200,0
20241115,183100,10600,5200,5200,5200,5200,0
20241115,183000,10600,5200,5200,5200,5200,0
20241115,182900,10600,5200,5200,5200,5200,0
20241115,182800,10600,5200,5200,5200,5200,0
20241115,182700,10600,5200,5200,5200,5200,0
20241115,182600,10600,5200,5200,5200,5200,0
20241115,182500,10600,5200,5200,5200,5200,0
20241115,182400,10600,5200,5200,5200,5200,0
20241115,182300,10600,5200,5200,5200,5200,0
20241115,182200,10600,5200,5200,5200,5200,0
20241115,182100,10600,5200,5200,5200,5200,0
20241115,182000,10600,5200,5200,5200,5200,0
20241115,181900,10600,5200,5200,5200,5200,0
20241115,181800,10600,5200,5200,5200,5200,0
20241115,181700,10600,5200,5200,5200,5200,0
20241115,181600,10600,5200,5200,5200,5200,0
20241115,181500,10600,5200,5200,5200,5200,0
20241115,181400,10600,5200,5200,5200,5200,0
20241115,181300,10600,5200,5200,5200,5200,0
20241115,181200,10600,5200,5200,5200,5200,0
20241115,181100,10600,5200,5200,5200,5200,0
20241115,181000,10600,5200,5200,5200,5200,0
20241115,180900,10600,5200,5200,5200,5200,0
20241115,180800,10600,5200,5200,5200,5200,0
20241115,180700,10600,5200,5200,5200,5200,0
20241115,180600,10600,5200,5200,5200,5200,1
20241115,180500,10600,5200,5200,5200,5200,0
20241115,180400,10600,5200,5200,5200,5200,0
20241115,180300,10600,5200,5200,5200,5200,0
20241115,180200,10600,5200,5200,5200,5200,0
20241115,180100,10600,5200,5200,5200,5200,0
20241115,180000,10600,5200,5200,5200,5200,0
20241115,175900,10600,5200,5200,5200,5200,0
20241115,175800,10600,5200,5200,5200,5200,0
20241115,175700,10600,5200,5200,5200,5200,0
20241115,175600,10600,5200,5200,5200,5200,0
20241115,175500,10600,5200,5200,5200,5200,0
20241115,175400,10600,5200,5200,5200,5200,0
20241115,175300,10600,5200,5200,5200,5200,0
20241115,175200,10600,5200,5200,5200,5200,0
20241115,175100,10600,5200,5200,5200,5200,0
20241115,175000,10600,5200,5200,5200,5200,0
20241115,174900,10600,5200,5200,5200,5200,0
20241115,174800,10600,5200,5200,5200,5200,0
20241115,174700,10600,5200,5200,5200,5200,0
20241115,174600,10600,5200,5200,5200,5200,0
20241115,174500,10600,5200,5200,5200,5200,0
20241115,174400,10600,5200,5200,5200,5200,0
20241115,174300,10600,5200,5200,5200,5200,0
20241115,174200,10600,5200,5200,5200,5200,0
20241115,174100,10600,5200,5200,5200,5200,0
20241115,174000,10600,5200,5200,5200,5200,0
20241115,173900,10600,5200,5200,5200,5200,0
20241115,173800,10600,5200,5200,5200,5200,0
20241115,173700,10600,5200,5200,5200,5200,0
20241115,173600,10600,5200,5200,5200,5200,1
20241115,173500,10600,5200,5200,5200,5200,0
20241115,173400,10600,5200,5200,5200,5200,0
20241115,173300,10600,5200,5200,5200,5200,0
20241115,173200,10600,5200,5200,5200,5200,0
20241115,173100,10600,5200,5200,5200,5200,0
20241115,173000,10600,5200,5200,5200,5200,0
20241115,172900,10600,5200,5200,5200,5200,0
20241115,172800,10600,5200,5200,5200,5200,0
20241115,172700,10600,5200,5200,5200,5200,0
20241115,172600,10600,5200,5200,5200,5200,0
20241115,172500,10600,5200,5200,5200,5200,0
20241115,172400,10600,5200,5200,5200,5200,0
20241115,172300,10600,5200,5200,5200,5200,0
20241115,172200,10600,5200,5200,5200,5200,0
20241115,172100,10600,5200,5200,5200,5200,0
20241115,172000,10600,5200,5200,5200,5200,0
20241115,171900,10600,5200,5200,5200,5200,0
20241115,171800,10600,5200,5200,5200,5200,0
20241115,171700,10600,5200,5200,5200,5200,0
20241115,171600,10600,5200,5200,5200,5200,0
20241115,171500,10600,5200,5200,5200,5200,0
20241115,171400,10600,5200,5200,5200,5200,0
20241115,171300,10600,5200,5200,5200,5200,0
20241115,171200,10600,5200,5200,5200,5200,0
20241115,171100,10600,5200,5200,5200,5200,0
20241115,171000,10600,5200,5200,5200,5200,0
20241115,170900,10600,5200,5200,5200,5200,0
20241115,170800,10600,5200,5200,5200,5200,0
20241115,170700,10600,5200,5200,5200,5200,0
20241115,170600,10600,5200,5200,5200,5200,1
20241115,170500,10600,5200,5200,5200,5200,0
20241115,170400,10600,5200,5200,5200,5200,0
20241115,170300,10600,5200,5200,5200,5200,0
20241115,170200,10600,5200,5200,5200,5200,0
20241115,170100,10600,5200,5200,5200,5200,0
20241115,170000,10600,5200,5200,5200,5200,0
20241115,165900,10600,5200,5200,5200,5200,0
20241115,165800,10600,5200,5200,5200,5200,0
20241115,165700,10600,5200,5200,5200,5200,0
20241115,165600,10600,5200,5200,5200,5200,0
20241115,165500,10600,5200,5200,5200,5200,0
20241115,165400,10600,5200,5200,5200,5200,0
20241115,165300,10600,5200,5200,5200,5200,0
20241115,165200,10600,5200,5200,5200,5200,0
20241115,165100,10600,5200,5200,5200,5200,0
20241115,165000,10600,5200,5200,5200,5200,0
20241115,164900,10600,5200,5200,5200,5200,0
20241115,164800,10600,5200,5200,5200,5200,0
20241115,164700,10600,5200,5200,5200,5200,0
20241115,164600,10600,5200,5200,5200,5200,0
20241115,164500,10600,5200,5200,5200,5200,0
20241115,164400,10600,5200,5200,5200,5200,0
20241115,164300,10600,5200,5200,5200,5200,0
20241115,164200,10600,5200,5200,5200,5200,0
20241115,164100,10600,5200,5200,5200,5200,0
20241115,164000,10600,5200,5200,5200,5200,0
20241115,163900,10600,5200,5200,5200,5200,0
20241115,163800,10600,5200,5200,5200,5200,0
20241115,163700,10600,5200,5200,5200,5200,0
20241115,163600,10600,5200,5200,5200,5200,1
20241115,163500,10600,5200,5200,5200,5200,0
20241115,163400,10600,5200,5200,5200,5200,0
20241115,163300,10600,5200,5200,5200,5200,0
20241115,163200,10600,5200,5200,5200,5200,0
20241115,163100,10600,5200,5200,5200,5200,0
20241115,163000,10600,5200,5200,5200,5200,0
20241115,162900,10600,5200,5200,5200,5200,0
20241115,162800,10600,5200,5200,5200,5200,0
20241115,162700,10600,5200,5200,5200,5200,0
20241115,162600,10600,5200,5200,5200,5200,0
20241115,162500,10600,5200,5200,5200,5200,0
20241115,162400,10600,5200,5200,5200,5200,0
20241115,162300,10600,5200,5200,5200,5200,0
20241115,162200,10600,5200,5200,5200,5200,0
20241115,162100,10600,5200,5200,5200,5200,0
20241115,162000,10600,5200,5200,5200,5200,0
20241115,161900,10600,5200,5200,5200,5200,0
20241115,161800,10600,5200,5200,5200,5200,0
20241115,161700,10600,5200,5200,5200,5200,0
20241115,161600,10600,5200,5200,5200,5200,0
20241115,161500,10600,5200,5200,5200,5200,0
20241115,161400,10600,5200,5200,5200,5200,0
20241115,161300,10600,5200,5200,5200,5200,0
20241115,161200,10600,5200,5200,5200,5200,0
20241115,161100,10600,5200,5200,5200,5200,0
20241115,161000,10600,5200,5200,5200,5200,0
20241115,160900,10600,5200,5200,5200,5200,0
20241115,160800,10600,5200,5200,5200,5200,0
20241115,160700,10600,5200,5200,5200,5200,0
20241115,160600,10600,5200,5200,5200,5200,1
20241115,160500,10600,5200,5200,5200,5200,0
20241115,160400,10600,5200,5200,5200,5200,0
20241115,160300,10600,5200,5200,5200,5200,0
20241115,160200,10600,5200,5200,5200,5200,0
20241115,160100,10600,5200,5200,5200,5200,0
20241115,160000,10600,5200,5200,5200,5200,0
20241115,155900,10600,5200,5200,5200,5200,0
20241115,155800,10600,5200,5200,5200,5200,0
20241115,155700,10600,5200,5200,5200,5200,0
20241115,155600,10600,5200,5200,5200,5200,0
20241115,155500,10600,5200,5200,5200,5200,0
20241115,155400,10600,5200,5200,5200,5200,0
20241115,155300,10600,5200,5200,5200,5200,0
20241115,155200,10600,5200,5200,5200,5200,0
20241115,155100,10600,5200,5200,5200,5200,0
20241115,155000,10600,5200,5200,5200,5200,0
20241115,154900,10600,5200,5200,5200,5200,0
20241115,154800,10600,5200,5200,5200,5200,0
20241115,154700,10600,5200,5200,5200,5200,0
20241115,154600,10600,5200,5200,5200,5200,0
20241115,154500,10600,5200,5200,5200,5200,0
20241115,154400,10600,5200,5200,5200,5200,0
20241115,154300,10600,5200,5200,5200,5200,0
20241115,154200,10600,5200,5200,5200,5200,0
20241115,154100,10600,5200,5200,5200,5200,0
20241115,154000,10600,5200,5200,5200,5200,0
20241115,153900,10600,5200,5200,5200,5200,0
20241115,153800,10600,5200,5200,5200,5200,0
20241115,153700,10600,5200,5200,5200,5200,0
20241115,153600,10600,5200,5200,5200,5200,1
20241115,153500,10600,5200,5200,5200,5200,0
20241115,153400,10600,5200,5200,5200,5200,0
20241115,153300,10600,5200,5200,5200,5200,0
20241115,153200,10600,5200,5200,5200,5200,0
20241115,153100,10600,5200,5200,5200,5200,0
20241115,153000,10600,5200,5200,5200,5200,0
20241115,152900,10600,5200,5200,5200,5200,0
20241115,152800,10600,5200,5200,5200,5200,0
20241115,152700,10600,5200,5200,5200,5200,0
20241115,152600,10600,5200,5200,5200,5200,0
20241115,152500,10600,5200,5200,5200,5200,0
20241115,152400,10600,5200,5200,5200,5200,0
20241115,152300,10600,5200,5200,5200,5200,0
20241115,152200,10600,5200,5200,5200,5200,0
20241115,152100,10600,5200,5200,5200,5200,0
20241115,152000,10600,5200,5200,5200,5200,0
20241115,151900,10600,5200,5200,5200,5200,0
20241115,151800,10600,5200,5200,5200,5200,0
20241115,151700,10600,5200,5200,5200,5200,0
20241115,151600,10600,5200,5200,5200,5200,0
20241115,151500,10600,5200,5200,5200,5200,0
20241115,151400,10600,5200,5200,5200,5200,0
20241115,151300,10600,5200,5200,5200,5200,0
20241115,151200,10600,5200,5200,5200,5200,0
20241115,151100,10600,5200,5200,5200,5200,0
20241115,151000,10600,5200,5200,5200,5200,0
20241115,150900,10600,5200,5200,5200,5200,0
20241115,150800,10600,5200,5200,5200,5200,0
20241115,150700,10600,5200,5200,5200,5200,0
20241115,150600,10600,5200,5200,5200,5200,0
20241115,150500,10600,5200,5200,5200,5200,0
20241115,150400,10600,5200,5200,5200,5200,0
20241115,150300,10600,5200,5200,5200,5200,0
20241115,150200,10600,5200,5200,5200,5200,0
20241115,150100,10600,5200,5200,5200,5200,0
20241115,150000,10600,5200,5200,5200,5200,0
20241115,145900,10600,5200,5200,5200,5200,0
20241115,145800,10600,5200,5200,5200,5200,0
20241115,145700,10600,5200,5200,5200,5200,0
20241115,145600,10600,5200,5200,5200,5200,0
20241115,145500,10600,5200,5200,5200,5200,0
20241115,145400,10600,5200,5200,5200,5200,0
20241115,145300,10600,5200,5200,5200,5200,0
20241115,145200,10600,5200,5200,5200,5200,0
20241115,145100,10600,5200,5200,5200,5200,0
20241115,145000,10600,5200,5200,5200,5200,0
20241115,144900,10600,5200,5200,5200,5200,0
20241115,144800,10600,5200,5200,5200,5200,0
20241115,144700,10600,5200,5200,5200,5200,0
20241115,144600,10600,5200,5200,5200,5200,0
20241115,144500,10600,5200,5200,5200,5200,0
20241115,144400,10600,5200,5200,5200,5200,0
20241115,144300,10600,5200,5200,5200,5200,0
20241115,144200,10600,5200,5200,5200,5200,0
20241115,144100,10600,5200,5200,5200,5200,0
20241115,144000,10600,5200,5200,5200,5200,0
20241115,143900,10600,5200,5200,5200,5200,0
20241115,143800,10600,5200,5200,5200,5200,0
20241115,143700,10600,5200,5200,5200,5200,0
20241115,143600,10600,5200,5200,5200,5200,0
20241115,143500,10600,5200,5200,5200,5200,0
20241115,143400,10600,5200,5200,5200,5200,0
20241115,143300,10600,5200,5200,5200,5200,0
20241115,143200,10600,5200,5200,5200,5200,0
20241115,143100,10600,5200,5200,5200,5200,0
20241115,143000,10600,5200,5200,5200,5200,0
20241115,142900,10600,5200,5200,5200,5200,0
20241115,142800,10600,5200,5200,5200,5200,0
20241115,142700,10600,5200,5200,5200,5200,0
20241115,142600,10600,5200,5200,5200,5200,0
20241115,142500,10600,5200,5200,5200,5200,0
20241115,142400,10600,5200,5200,5200,5200,0
20241115,142300,10600,5200,5200,5200,5200,0
20241115,142200,10600,5200,5200,5200,5200,0
20241115,142100,10600,5200,5200,5200,5200,0
20241115,142000,10600,5200,5200,5200,5200,0
20241115,141900,10600,5200,5200,5200,5200,0
20241115,141800,10600,5200,5200,5200,5200,0
20241115,141700,10600,5200,5200,5200,5200,0
20241115,141600,10600,5200,5200,5200,5200,0
20241115,141500,10600,5200,5200,5200,5200,0
20241115,141400,10600,5200,5200,5200,5200,0
20241115,141300,10600,5200,5200,5200,5200,0
20241115,141200,10600,5200,5200,5200,5200,0
20241115,141100,10600,5200,5200,5200,5200,0
20241115,141000,10600,5200,5200,5200,5200,0
20241115,140900,10600,5200,5200,5200,5200,0
20241115,140800,10600,5200,5200,5200,5200,0
20241115,140700,10600,5200,5200,5200,5200,0
20241115,140600,10600,5200,5200,5200,5200,0
20241115,140500,10600,5200,5200,5200,5200,0
20241115,140400,10600,5200,5200,5200,5200,0
20241115,140300,10600,5200,5200,5200,5200,0
20241115,140200,10600,5200,5200,5200,5200,0
20241115,140100,10600,5200,5200,5200,5200,0
20241115,140000,10600,5200,5200,5200,5200,0
20241115,135900,10600,5200,5200,5200,5200,0
20241115,135800,10600,5200,5200,5200,5200,0
20241115,135700,10600,5200,5200,5200,5200,0
20241115,135600,10600,5200,5200,5200,5200,0
20241115,135500,10600,5200,5200,5200,5200,0
20241115,135400,10600,5200,5200,5200,5200,0
20241115,135300,10600,5200,5200,5200,5200,0
20241115,135200,10600,5200,5200,5200,5200,0
20241115,135100,10600,5200,5200,5200,5200,0
20241115,135000,10600,5200,5200,5200,5200,0
20241115,134900,10600,5200,5200,5200,5200,0
20241115,134800,10600,5200,5200,5200,5200,0
20241115,134700,10600,5200,5200,5200,5200,0
20241115,134600,10600,5200,5200,5200,5200,0
20241115,134500,10600,5200,5200,5200,5200,0
20241115,134400,10600,5200,5200,5200,5200,0
20241115,134300,10600,5200,5200,5200,5200,0
20241115,134200,10600,5200,5200,5200,5200,0
20241115,134100,10600,5200,5200,5200,5200,0
20241115,134000,10600,5200,5200,5200,5200,0
20241115,133900,10600,5200,5200,5200,5200,0
20241115,133800,10600,5200,5200,5200,5200,0
20241115,133700,10600,5200,5200,5200,5200,0
20241115,133600,10600,5200,5200,5200,5200,0
20241115,133500,10600,5200,5200,5200,5200,0
20241115,133400,10600,5200,5200,5200,5200,0
20241115,133300,10600,5200,5200,5200,5200,0
20241115,133200,10600,5200,5200,5200,5200,0
20241115,133100,10600,5200,5200,5200,5200,0
20241115,133000,10600,5200,5200,5200,5200,0
20241115,132900,10600,5200,5200,5200,5200,0
20241115,132800,10600,5200,5200,5200,5200,0
20241115,132700,10600,5200,5200,5200,5200,0
20241115,132600,10600,5200,5200,5200,5200,0
20241115,132500,10600,5200,5200,5200,5200,0
20241115,132400,10600,5200,5200,5200,5200,0
20241115,132300,10600,5200,5200,5200,5200,0
20241115,132200,10600,5200,5200,5200,5200,0
20241115,132100,10600,5200,5200,5200,5200,0
20241115,132000,10600,5200,5200,5200,5200,0
20241115,131900,10600,5200,5200,5200,5200,0
20241115,131800,10600,5200,5200,5200,5200,0
20241115,131700,10600,5200,5200,5200,5200,0
20241115,131600,10600,5200,5200,5200,5200,0
20241115,131500,10600,5200,5200,5200,5200,0
20241115,131400,10600,5200,5200,5200,5200,0
20241115,131300,10600,5200,5200,5200,5200,0
20241115,131200,10600,5200,5200,5200,5200,0
20241115,131100,10600,5200,5200,5200,5200,0
20241115,131000,10600,5200,5200,5200,5200,0
20241115,130900,10600,5200,5200,5200,5200,0
20241115,130800,10600,5200,5200,5200,5200,0
20241115,130700,10600,5200,5200,5200,5200,0
20241115,130600,10600,5200,5200,5200,5200,0
20241115,130500,10600,5200,5200,5200,5200,0
20241115,130400,10600,5200,5200,5200,5200,0
20241115,130300,10600,5200,5200,5200,5200,0
20241115,130200,10600,5200,5200,5200,5200,0
20241115,130100,10600,5200,5200,5200,5200,0
20241115,130000,10600,5200,5200,5200,5200,0
20241115,125900,10600,5200,5200,5200,5200,0
20241115,125800,10600,5200,5200,5200,5200,0
20241115,125700,10600,5200,5200,5200,5200,0
20241115,125600,10600,5200,5200,5200,5200,0
20241115,125500,10600,5200,5200,5200,5200,0
20241115,125400,10600,5200,5200,5200,5200,0
20241115,125300,10600,5200,5200,5200,5200,0
20241115,125200,10600,5200,5200,5200,5200,0
20241115,125100,10600,5200,5200,5200,5200,0
20241115,125000,10600,5200,5200,5200,5200,0
20241115,124900,10600,5200,5200,5200,5200,0
20241115,124800,10600,5200,5200,5200,5200,0
20241115,124700,10600,5200,5200,5200,5200,0
20241115,124600,10600,5200,5200,5200,5200,0
20241115,124500,10600,5200,5200,5200,5200,0
20241115,124400,10600,5200,5200,5200,5200,0
20241115,124300,10600,5200,5200,5200,5200,0
20241115,124200,10600,5200,5200,5200,5200,0
20241115,124100,10600,5200,5200,5200,5200,0
20241115,124000,10600,5200,5200,5200,5200,0
20241115,123900,10600,5200,5200,5200,5200,0
20241115,123800,10600,5200,5200,5200,5200,0
20241115,123700,10600,5200,5200,5200,5200,0
20241115,123600,10600,5200,5200,5200,5200,0
20241115,123500,10600,5200,5200,5200,5200,0
20241115,123400,10600,5200,5200,5200,5200,0
20241115,123300,10600,5200,5200,5200,5200,0
20241115,123200,10600,5200,5200,5200,5200,0
20241115,123100,10600,5200,5200,5200,5200,0
20241115,123000,10600,5200,5200,5200,5200,0
20241115,122900,10600,5200,5200,5200,5200,0
20241115,122800,10600,5200,5200,5200,5200,0
20241115,122700,10600,5200,5200,5200,5200,0
20241115,122600,10600,5200,5200,5200,5200,0
20241115,122500,10600,5200,5200,5200,5200,0
20241115,122400,10600,5200,5200,5200,5200,0
20241115,122300,10600,5200,5200,5200,5200,0
20241115,122200,10600,5200,5200,5200,5200,0
20241115,122100,10600,5200,5200,5200,5200,0
20241115,122000,10600,5200,5200,5200,5200,0
20241115,121900,10600,5200,5200,5200,5200,0
20241115,121800,10600,5200,5200,5200,5200,0
20241115,121700,10600,5200,5200,5200,5200,0
20241115,121600,10600,5200,5200,5200,5200,0
20241115,121500,10600,5200,5200,5200,5200,0
20241115,121400,10600,5200,5200,5200,5200,0
20241115,121300,10600,5200,5200,5200,5200,0
20241115,121200,10600,5200,5200,5200,5200,0
20241115,121100,10600,5200,5200,5200,5200,0
20241115,121000,10600,5200,5200,5200,5200,0
20241115,120900,10600,5200,5200,5200,5200,0
20241115,120800,10600,5200,5200,5200,5200,0
20241115,120700,10600,5200,5200,5200,5200,0
20241115,120600,10600,5200,5200,5200,5200,0
20241115,120500,10600,5200,5200,5200,5200,0
20241115,120400,10600,5200,5200,5200,5200,0
20241115,120300,10600,5200,5200,5200,5200,0
20241115,120200,10600,5200,5200,5200,5200,0
20241115,120100,10600,5200,5200,5200,5200,0
20241115,120000,10600,5200,5200,5200,5200,0
20241115,115900,10600,5200,5200,5200,5200,0
20241115,115800,10600,5200,5200,5200,5200,0
20241115,115700,10600,5200,5200,5200,5200,0
20241115,115600,10600,5200,5200,5200,5200,0
20241115,115500,10600,5200,5200,5200,5200,0
20241115,115400,10600,5200,5200,5200,5200,0
20241115,115300,10600,5200,5200,5200,5200,0
20241115,115200,10600,5200,5200,5200,5200,0
20241115,115100,10600,5200,5200,5200,5200,0
20241115,115000,10600,5200,5200,5200,5200,0
20241115,114900,10600,5200,5200,5200,5200,0
20241115,114800,10600,5200,5200,5200,5200,0
20241115,114700,10600,5200,5200,5200,5200,0
20241115,114600,10600,5200,5200,5200,5200,0
20241115,114500,10600,5200,5200,5200,5200,0
20241115,114400,10600,5200,5200,5200,5200,0
20241115,114300,10600,5200,5200,5200,5200,0
20241115,114200,10600,5200,5200,5200,5200,0
20241115,114100,10600,5200,5200,5200,5200,0
20241115,114000,10600,5200,5200,5200,5200,0
20241115,113900,10600,5200,5200,5200,5200,0
20241115,113800,10600,5200,5200,5200,5200,0
20241115,113700,10600,5200,5200,5200,5200,0
20241115,113600,10600,5200,5200,5200,5200,0
20241115,113500,10600,5200,5200,5200,5200,0
20241115,113400,10600,5200,5200,5200,5200,0
20241115,113300,10600,5200,5200,5200,5200,0
20241115,113200,10600,5200,5200,5200,5200,0
20241115,113100,10600,5200,5200,5200,5200,0
20241115,113000,10600,5200,5200,5200,5200,0
20241115,112900,10600,5200,5200,5200,5200,0
20241115,112800,10600,5200,5200,5200,5200,0
20241115,112700,10600,5200,5200,5200,5200,0
20241115,112600,10600,5200,5200,5200,5200,0
20241115,112500,10600,5200,5200,5200,5200,0
20241115,112400,10600,5200,5200,5200,5200,0
20241115,112300,10600,5200,5200,5200,5200,0
20241115,112200,10600,5200,5200,5200,5200,0
20241115,112100,10600,5200,5200,5200,5200,0
20241115,112000,10600,5200,5200,5200,5200,0
20241115,111900,10600,5200,5200,5200,5200,0
20241115,111800,10600,5200,5200,5200,5200,0
20241115,111700,10600,5200,5200,5200,5200,0
20241115,111600,10600,5200,5200,5200,5200,0
20241115,111500,10600,5200,5200,5200,5200,0
20241115,111400,10600,5200,5200,5200,5200,0
20241115,111300,10600,5200,5200,5200,5200,0
20241115,111200,10600,5200,5200,5200,5200,0
20241115,111100,10600,5200,5200,5200,5200,0
20241115,111000,10600,5200,5200,5200,5200,0
20241115,110900,10600,5200,5200,5200,5200,0
20241115,110800,10600,5200,5200,5200,5200,0
20241115,110700,10600,5200,5200,5200,5200,0
20241115,110600,10600,5200,5200,5200,5200,0
20241115,110500,10600,5200,5200,5200,5200,0
20241115,110400,10600,5200,5200,5200,5200,0
20241115,110300,10600,5200,5200,5200,5200,0
20241115,110200,10600,5200,5200,5200,5200,0
20241115,110100,10600,5200,5200,5200,5200,0
20241115,110000,10600,5200,5200,5200,5200,0
20241115,105900,10600,5200,5200,5200,5200,0
20241115,105800,10600,5200,5200,5200,5200,0
20241115,105700,10600,5200,5200,5200,5200,0
20241115,105600,10600,5200,5200,5200,5200,0
20241115,105500,10600,5200,5200,5200,5200,0
20241115,105400,10600,5200,5200,5200,5200,0
20241115,105300,10600,5200,5200,5200,5200,0
20241115,105200,10600,5200,5200,5200,5200,0
20241115,105100,10600,5200,5200,5200,5200,0
20241115,105000,10600,5200,5200,5200,5200,0
20241115,104900,10600,5200,5200,5200,5200,0
20241115,104800,10600,5200,5200,5200,5200,0
20241115,104700,10600,5200,5200,5200,5200,0
20241115,104600,10600,5200,5200,5200,5200,0
20241115,104500,10600,5200,5200,5200,5200,0
20241115,104400,10600,5200,5200,5200,5200,0
20241115,104300,10600,5200,5200,5200,5200,0
20241115,104200,10600,5200,5200,5200,5200,0
20241115,104100,10600,5200,5200,5200,5200,0
20241115,104000,10600,5200,5200,5200,5200,0
20241115,103900,10600,5200,5200,5200,5200,0
20241115,103800,10600,5200,5200,5200,5200,0
20241115,103700,10600,5200,5200,5200,5200,0
20241115,103600,10600,5200,5200,5200,5200,0
20241115,103500,10600,5200,5200,5200,5200,0
20241115,103400,10600,5200,5200,5200,5200,0
20241115,103300,10600,5200,5200,5200,5200,0
20241115,103200,10600,5200,5200,5200,5200,0
20241115,103100,10600,5200,5200,5200,5200,0
20241115,103000,10600,5200,5200,5200,5200,0
20241115,102900,10600,5200,5200,5200,5200,0
20241115,102800,10600,5200,5200,5200,5200,0
20241115,102700,10600,5200,5200,5200,5200,0
20241115,102600,10600,5200,5200,5200,5200,0
20241115,102500,10600,5200,5200,5200,5200,0
20241115,102400,10600,5200,5200,5200,5200,0
20241115,102300,10600,5200,5200,5200,5200,0
20241115,102200,10600,5200,5200,5200,5200,0
20241115,102100,10600,5200,5200,5200,5200,0
20241115,102000,10600,5200,5200,5200,5200,0
20241115,101900,10600,5200,5200,5200,5200,0
20241115,101800,10600,5200,5200,5200,5200,0
20241115,101700,10600,5200,5200,5200,5200,0
20241115,101600,10600,5200,5200,5200,5200,0
20241115,101500,10600,5200,5200,5200,5200,0
20241115,101400,10600,5200,5200,5200,5200,0
20241115,101300,10600,5200,5200,5200,5200,0
20241115,101200,10600,5200,5200,5200,5200,0
20241115,101100,10600,5200,5200,5200,5200,0
20241115,101000,10600,5200,5200,5200,5200,0
20241115,100900,10600,5200,5200,5200,5200,0
20241115,100800,10600,5200,5200,5200,5200,0
20241115,100700,10600,5200,5200,5200,5200,0
20241115,100600,10600,5200,5200,5200,5200,0
20241115,100500,10600,5200,5200,5200,5200,0
20241115,100400,10600,5200,5200,5200,5200,0
20241115,100300,10600,5200,5200,5200,5200,0
20241115,100200,10600,5200,5200,5200,5200,0
20241115,100100,10600,5200,5200,5200,5200,0
20241115,100000,10600,5200,5200,5200,5200,0
20241115,095900,10600,5200,5200,5200,5200,0
20241115,095800,10600,5200,5200,5200,5200,0
20241115,095700,10600,5200,5200,5200,5200,0
20241115,095600,10600,5200,5200,5200,5200,1
20241115,095500,5400,5400,5400,5400,5400,0
20241115,095400,5400,5400,5400,5400,5400,0
20241115,095300,5400,5400,5400,5400,5400,0
20241115,095200,5400,5400,5400,5400,5400,0
20241115,095100,5400,5400,5400,5400,5400,0
20241115,095000,5400,5400,5400,5400,5400,0
20241115,094900,5400,5400,5400,5400,5400,0
20241115,094800,5400,5400,5400,5400,5400,0
20241115,094700,5400,5400,5400,5400,5400,0
20241115,094600,5400,5400,5400,5400,5400,0
20241115,094500,5400,5400,5400,5400,5400,0
20241115,094400,5400,5400,5400,5400,5400,0
20241115,094300,5400,5400,5400,5400,5400,0
20241115,094200,5400,5400,5400,5400,5400,0
20241115,094100,5400,5400,5400,5400,5400,0
20241115,094000,5400,5400,5400,5400,5400,0
20241115,093900,5400,5400,5400,5400,5400,0
20241115,093800,5400,5400,5400,5400,5400,0
20241115,093700,5400,5400,5400,5400,5400,0
20241115,093600,5400,5400,5400,5400,5400,0
20241115,093500,5400,5400,5400,5400,5400,0
20241115,093400,5400,5400,5400,5400,5400,0
20241115,093300,5400,5400,5400,5400,5400,0
20241115,093200,5400,5400,5400,5400,5400,0
20241115,093100,5400,5400,5400,5400,5400,0
20241115,093000,5400,5400,5400,5400,5400,0
20241115,092900,5400,5400,5400,5400,5400,0
20241115,092800,5400,5400,5400,5400,5400,0
20241115,092700,5400,5400,5400,5400,5400,0
20241115,092600,5400,5400,5400,5400,5400,0
20241115,092500,5400,5400,5400,5400,5400,0
20241115,092400,5400,5400,5400,5400,5400,0
20241115,092300,5400,5400,5400,5400,5400,0
20241115,092200,5400,5400,5400,5400,5400,0
20241115,092100,5400,5400,5400,5400,5400,0
20241115,092000,5400,5400,5400,5400,5400,0
20241115,091900,5400,5400,5400,5400,5400,0
20241115,091800,5400,5400,5400,5400,5400,0
20241115,091700,5400,5400,5400,5400,5400,0
20241115,091600,5400,5400,5400,5400,5400,0
20241115,091500,5400,5400,5400,5400,5400,0
20241115,091400,5400,5400,5400,5400,5400,0
20241115,091300,5400,5400,5400,5400,5400,0
20241115,091200,5400,5400,5400,5400,5400,0
20241115,091100,5400,5400,5400,5400,5400,0
20241115,091000,5400,5400,5400,5400,5400,0
20241115,090900,5400,5400,5400,5400,5400,0
20241115,090800,5400,5400,5400,5400,5400,0
20241115,090700,5400,5400,5400,5400,5400,0
20241115,090600,5400,5400,5400,5400,5400,0
20241115,090500,5400,5400,5400,5400,5400,0
20241115,090400,5400,5400,5400,5400,5400,0
20241115,090300,5400,5400,5400,5400,5400,1
20241115,090200,0,5190,5190,5190,5190,0
20241115,090100,0,5190,5190,5190,5190,0
20241115,090000,0,5190,5190,5190,5190,0