KissMeData/208850/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,202800,520000,5200,5200,5200,5200,100
20241119,202700,520000,5200,5200,5200,5200,0
20241119,202600,520000,5200,5200,5200,5200,0
20241119,202500,520000,5200,5200,5200,5200,0
20241119,202400,520000,5200,5200,5200,5200,0
20241119,202300,520000,5200,5200,5200,5200,0
20241119,202200,520000,5200,5200,5200,5200,0
20241119,202100,520000,5200,5200,5200,5200,0
20241119,202000,520000,5200,5200,5200,5200,0
20241119,201900,520000,5200,5200,5200,5200,0
20241119,201800,520000,5200,5200,5200,5200,0
20241119,201700,520000,5200,5200,5200,5200,0
20241119,201600,520000,5200,5200,5200,5200,0
20241119,201500,520000,5200,5200,5200,5200,0
20241119,201400,520000,5200,5200,5200,5200,0
20241119,201300,520000,5200,5200,5200,5200,0
20241119,201200,520000,5200,5200,5200,5200,0
20241119,201100,520000,5200,5200,5200,5200,0
20241119,201000,520000,5200,5200,5200,5200,0
20241119,200900,520000,5200,5200,5200,5200,0
20241119,200800,520000,5200,5200,5200,5200,0
20241119,200700,520000,5200,5200,5200,5200,0
20241119,200600,520000,5200,5200,5200,5200,0
20241119,200500,520000,5200,5200,5200,5200,0
20241119,200400,520000,5200,5200,5200,5200,0
20241119,200300,520000,5200,5200,5200,5200,0
20241119,200200,520000,5200,5200,5200,5200,0
20241119,200100,520000,5200,5200,5200,5200,0
20241119,200000,520000,5200,5200,5200,5200,0
20241119,195900,520000,5200,5200,5200,5200,0
20241119,195800,520000,5200,5200,5200,5200,100
20241119,195700,520000,5200,5200,5200,5200,0
20241119,195600,520000,5200,5200,5200,5200,0
20241119,195500,520000,5200,5200,5200,5200,0
20241119,195400,520000,5200,5200,5200,5200,0
20241119,195300,520000,5200,5200,5200,5200,0
20241119,195200,520000,5200,5200,5200,5200,0
20241119,195100,520000,5200,5200,5200,5200,0
20241119,195000,520000,5200,5200,5200,5200,0
20241119,194900,520000,5200,5200,5200,5200,0
20241119,194800,520000,5200,5200,5200,5200,0
20241119,194700,520000,5200,5200,5200,5200,0
20241119,194600,520000,5200,5200,5200,5200,0
20241119,194500,520000,5200,5200,5200,5200,0
20241119,194400,520000,5200,5200,5200,5200,0
20241119,194300,520000,5200,5200,5200,5200,0
20241119,194200,520000,5200,5200,5200,5200,0
20241119,194100,520000,5200,5200,5200,5200,0
20241119,194000,520000,5200,5200,5200,5200,0
20241119,193900,520000,5200,5200,5200,5200,0
20241119,193800,520000,5200,5200,5200,5200,0
20241119,193700,520000,5200,5200,5200,5200,0
20241119,193600,520000,5200,5200,5200,5200,0
20241119,193500,520000,5200,5200,5200,5200,0
20241119,193400,520000,5200,5200,5200,5200,0
20241119,193300,520000,5200,5200,5200,5200,0
20241119,193200,520000,5200,5200,5200,5200,0
20241119,193100,520000,5200,5200,5200,5200,0
20241119,193000,520000,5200,5200,5200,5200,0
20241119,192900,520000,5200,5200,5200,5200,0
20241119,192800,520000,5200,5200,5200,5200,100
20241119,192700,520000,5200,5200,5200,5200,0
20241119,192600,520000,5200,5200,5200,5200,0
20241119,192500,520000,5200,5200,5200,5200,0
20241119,192400,520000,5200,5200,5200,5200,0
20241119,192300,520000,5200,5200,5200,5200,0
20241119,192200,520000,5200,5200,5200,5200,0
20241119,192100,520000,5200,5200,5200,5200,0
20241119,192000,520000,5200,5200,5200,5200,0
20241119,191900,520000,5200,5200,5200,5200,0
20241119,191800,520000,5200,5200,5200,5200,0
20241119,191700,520000,5200,5200,5200,5200,0
20241119,191600,520000,5200,5200,5200,5200,0
20241119,191500,520000,5200,5200,5200,5200,0
20241119,191400,520000,5200,5200,5200,5200,0
20241119,191300,520000,5200,5200,5200,5200,0
20241119,191200,520000,5200,5200,5200,5200,0
20241119,191100,520000,5200,5200,5200,5200,0
20241119,191000,520000,5200,5200,5200,5200,0
20241119,190900,520000,5200,5200,5200,5200,0
20241119,190800,520000,5200,5200,5200,5200,0
20241119,190700,520000,5200,5200,5200,5200,0
20241119,190600,520000,5200,5200,5200,5200,0
20241119,190500,520000,5200,5200,5200,5200,0
20241119,190400,520000,5200,5200,5200,5200,0
20241119,190300,520000,5200,5200,5200,5200,0
20241119,190200,520000,5200,5200,5200,5200,0
20241119,190100,520000,5200,5200,5200,5200,0
20241119,190000,520000,5200,5200,5200,5200,0
20241119,185900,520000,5200,5200,5200,5200,0
20241119,185800,520000,5200,5200,5200,5200,100
20241119,185700,520000,5200,5200,5200,5200,0
20241119,185600,520000,5200,5200,5200,5200,0
20241119,185500,520000,5200,5200,5200,5200,0
20241119,185400,520000,5200,5200,5200,5200,0
20241119,185300,520000,5200,5200,5200,5200,0
20241119,185200,520000,5200,5200,5200,5200,0
20241119,185100,520000,5200,5200,5200,5200,0
20241119,185000,520000,5200,5200,5200,5200,0
20241119,184900,520000,5200,5200,5200,5200,0
20241119,184800,520000,5200,5200,5200,5200,0
20241119,184700,520000,5200,5200,5200,5200,0
20241119,184600,520000,5200,5200,5200,5200,0
20241119,184500,520000,5200,5200,5200,5200,0
20241119,184400,520000,5200,5200,5200,5200,0
20241119,184300,520000,5200,5200,5200,5200,0
20241119,184200,520000,5200,5200,5200,5200,0
20241119,184100,520000,5200,5200,5200,5200,0
20241119,184000,520000,5200,5200,5200,5200,0
20241119,183900,520000,5200,5200,5200,5200,0
20241119,183800,520000,5200,5200,5200,5200,0
20241119,183700,520000,5200,5200,5200,5200,0
20241119,183600,520000,5200,5200,5200,5200,0
20241119,183500,520000,5200,5200,5200,5200,0
20241119,183400,520000,5200,5200,5200,5200,0
20241119,183300,520000,5200,5200,5200,5200,0
20241119,183200,520000,5200,5200,5200,5200,0
20241119,183100,520000,5200,5200,5200,5200,0
20241119,183000,520000,5200,5200,5200,5200,0
20241119,182900,520000,5200,5200,5200,5200,0
20241119,182800,520000,5200,5200,5200,5200,100
20241119,182700,520000,5200,5200,5200,5200,0
20241119,182600,520000,5200,5200,5200,5200,0
20241119,182500,520000,5200,5200,5200,5200,0
20241119,182400,520000,5200,5200,5200,5200,0
20241119,182300,520000,5200,5200,5200,5200,0
20241119,182200,520000,5200,5200,5200,5200,0
20241119,182100,520000,5200,5200,5200,5200,0
20241119,182000,520000,5200,5200,5200,5200,0
20241119,181900,520000,5200,5200,5200,5200,0
20241119,181800,520000,5200,5200,5200,5200,0
20241119,181700,520000,5200,5200,5200,5200,0
20241119,181600,520000,5200,5200,5200,5200,0
20241119,181500,520000,5200,5200,5200,5200,0
20241119,181400,520000,5200,5200,5200,5200,0
20241119,181300,520000,5200,5200,5200,5200,0
20241119,181200,520000,5200,5200,5200,5200,0
20241119,181100,520000,5200,5200,5200,5200,0
20241119,181000,520000,5200,5200,5200,5200,0
20241119,180900,520000,5200,5200,5200,5200,0
20241119,180800,520000,5200,5200,5200,5200,0
20241119,180700,520000,5200,5200,5200,5200,0
20241119,180600,520000,5200,5200,5200,5200,0
20241119,180500,520000,5200,5200,5200,5200,0
20241119,180400,520000,5200,5200,5200,5200,0
20241119,180300,520000,5200,5200,5200,5200,0
20241119,180200,520000,5200,5200,5200,5200,0
20241119,180100,520000,5200,5200,5200,5200,0
20241119,180000,520000,5200,5200,5200,5200,0
20241119,175900,520000,5200,5200,5200,5200,0
20241119,175800,520000,5200,5200,5200,5200,100
20241119,175700,520000,5200,5200,5200,5200,0
20241119,175600,520000,5200,5200,5200,5200,0
20241119,175500,520000,5200,5200,5200,5200,0
20241119,175400,520000,5200,5200,5200,5200,0
20241119,175300,520000,5200,5200,5200,5200,0
20241119,175200,520000,5200,5200,5200,5200,0
20241119,175100,520000,5200,5200,5200,5200,0
20241119,175000,520000,5200,5200,5200,5200,0
20241119,174900,520000,5200,5200,5200,5200,0
20241119,174800,520000,5200,5200,5200,5200,0
20241119,174700,520000,5200,5200,5200,5200,0
20241119,174600,520000,5200,5200,5200,5200,0
20241119,174500,520000,5200,5200,5200,5200,0
20241119,174400,520000,5200,5200,5200,5200,0
20241119,174300,520000,5200,5200,5200,5200,0
20241119,174200,520000,5200,5200,5200,5200,0
20241119,174100,520000,5200,5200,5200,5200,0
20241119,174000,520000,5200,5200,5200,5200,0
20241119,173900,520000,5200,5200,5200,5200,0
20241119,173800,520000,5200,5200,5200,5200,0
20241119,173700,520000,5200,5200,5200,5200,0
20241119,173600,520000,5200,5200,5200,5200,0
20241119,173500,520000,5200,5200,5200,5200,0
20241119,173400,520000,5200,5200,5200,5200,0
20241119,173300,520000,5200,5200,5200,5200,0
20241119,173200,520000,5200,5200,5200,5200,0
20241119,173100,520000,5200,5200,5200,5200,0
20241119,173000,520000,5200,5200,5200,5200,0
20241119,172900,520000,5200,5200,5200,5200,0
20241119,172800,520000,5200,5200,5200,5200,100
20241119,172700,520000,5200,5200,5200,5200,0
20241119,172600,520000,5200,5200,5200,5200,0
20241119,172500,520000,5200,5200,5200,5200,0
20241119,172400,520000,5200,5200,5200,5200,0
20241119,172300,520000,5200,5200,5200,5200,0
20241119,172200,520000,5200,5200,5200,5200,0
20241119,172100,520000,5200,5200,5200,5200,0
20241119,172000,520000,5200,5200,5200,5200,0
20241119,171900,520000,5200,5200,5200,5200,0
20241119,171800,520000,5200,5200,5200,5200,0
20241119,171700,520000,5200,5200,5200,5200,0
20241119,171600,520000,5200,5200,5200,5200,0
20241119,171500,520000,5200,5200,5200,5200,0
20241119,171400,520000,5200,5200,5200,5200,0
20241119,171300,520000,5200,5200,5200,5200,0
20241119,171200,520000,5200,5200,5200,5200,0
20241119,171100,520000,5200,5200,5200,5200,0
20241119,171000,520000,5200,5200,5200,5200,0
20241119,170900,520000,5200,5200,5200,5200,0
20241119,170800,520000,5200,5200,5200,5200,0
20241119,170700,520000,5200,5200,5200,5200,0
20241119,170600,520000,5200,5200,5200,5200,0
20241119,170500,520000,5200,5200,5200,5200,0
20241119,170400,520000,5200,5200,5200,5200,0
20241119,170300,520000,5200,5200,5200,5200,0
20241119,170200,520000,5200,5200,5200,5200,0
20241119,170100,520000,5200,5200,5200,5200,0
20241119,170000,520000,5200,5200,5200,5200,0
20241119,165900,520000,5200,5200,5200,5200,0
20241119,165800,520000,5200,5200,5200,5200,100
20241119,165700,520000,5200,5200,5200,5200,0
20241119,165600,520000,5200,5200,5200,5200,0
20241119,165500,520000,5200,5200,5200,5200,0
20241119,165400,520000,5200,5200,5200,5200,0
20241119,165300,520000,5200,5200,5200,5200,0
20241119,165200,520000,5200,5200,5200,5200,0
20241119,165100,520000,5200,5200,5200,5200,0
20241119,165000,520000,5200,5200,5200,5200,0
20241119,164900,520000,5200,5200,5200,5200,0
20241119,164800,520000,5200,5200,5200,5200,0
20241119,164700,520000,5200,5200,5200,5200,0
20241119,164600,520000,5200,5200,5200,5200,0
20241119,164500,520000,5200,5200,5200,5200,0
20241119,164400,520000,5200,5200,5200,5200,0
20241119,164300,520000,5200,5200,5200,5200,0
20241119,164200,520000,5200,5200,5200,5200,0
20241119,164100,520000,5200,5200,5200,5200,0
20241119,164000,520000,5200,5200,5200,5200,0
20241119,163900,520000,5200,5200,5200,5200,0
20241119,163800,520000,5200,5200,5200,5200,0
20241119,163700,520000,5200,5200,5200,5200,0
20241119,163600,520000,5200,5200,5200,5200,0
20241119,163500,520000,5200,5200,5200,5200,0
20241119,163400,520000,5200,5200,5200,5200,0
20241119,163300,520000,5200,5200,5200,5200,0
20241119,163200,520000,5200,5200,5200,5200,0
20241119,163100,520000,5200,5200,5200,5200,0
20241119,163000,520000,5200,5200,5200,5200,0
20241119,162900,520000,5200,5200,5200,5200,0
20241119,162800,520000,5200,5200,5200,5200,100
20241119,162700,520000,5200,5200,5200,5200,0
20241119,162600,520000,5200,5200,5200,5200,0
20241119,162500,520000,5200,5200,5200,5200,0
20241119,162400,520000,5200,5200,5200,5200,0
20241119,162300,520000,5200,5200,5200,5200,0
20241119,162200,520000,5200,5200,5200,5200,0
20241119,162100,520000,5200,5200,5200,5200,0
20241119,162000,520000,5200,5200,5200,5200,0
20241119,161900,520000,5200,5200,5200,5200,0
20241119,161800,520000,5200,5200,5200,5200,0
20241119,161700,520000,5200,5200,5200,5200,0
20241119,161600,520000,5200,5200,5200,5200,0
20241119,161500,520000,5200,5200,5200,5200,0
20241119,161400,520000,5200,5200,5200,5200,0
20241119,161300,520000,5200,5200,5200,5200,0
20241119,161200,520000,5200,5200,5200,5200,0
20241119,161100,520000,5200,5200,5200,5200,0
20241119,161000,520000,5200,5200,5200,5200,0
20241119,160900,520000,5200,5200,5200,5200,0
20241119,160800,520000,5200,5200,5200,5200,0
20241119,160700,520000,5200,5200,5200,5200,0
20241119,160600,520000,5200,5200,5200,5200,0
20241119,160500,520000,5200,5200,5200,5200,0
20241119,160400,520000,5200,5200,5200,5200,0
20241119,160300,520000,5200,5200,5200,5200,0
20241119,160200,520000,5200,5200,5200,5200,0
20241119,160100,520000,5200,5200,5200,5200,0
20241119,160000,520000,5200,5200,5200,5200,0
20241119,155900,520000,5200,5200,5200,5200,0
20241119,155800,520000,5200,5200,5200,5200,100
20241119,155700,520000,5200,5200,5200,5200,0
20241119,155600,520000,5200,5200,5200,5200,0
20241119,155500,520000,5200,5200,5200,5200,0
20241119,155400,520000,5200,5200,5200,5200,0
20241119,155300,520000,5200,5200,5200,5200,0
20241119,155200,520000,5200,5200,5200,5200,0
20241119,155100,520000,5200,5200,5200,5200,0
20241119,155000,520000,5200,5200,5200,5200,0
20241119,154900,520000,5200,5200,5200,5200,0
20241119,154800,520000,5200,5200,5200,5200,0
20241119,154700,520000,5200,5200,5200,5200,0
20241119,154600,520000,5200,5200,5200,5200,0
20241119,154500,520000,5200,5200,5200,5200,0
20241119,154400,520000,5200,5200,5200,5200,0
20241119,154300,520000,5200,5200,5200,5200,0
20241119,154200,520000,5200,5200,5200,5200,0
20241119,154100,520000,5200,5200,5200,5200,0
20241119,154000,520000,5200,5200,5200,5200,0
20241119,153900,520000,5200,5200,5200,5200,0
20241119,153800,520000,5200,5200,5200,5200,0
20241119,153700,520000,5200,5200,5200,5200,0
20241119,153600,520000,5200,5200,5200,5200,0
20241119,153500,520000,5200,5200,5200,5200,0
20241119,153400,520000,5200,5200,5200,5200,0
20241119,153300,520000,5200,5200,5200,5200,0
20241119,153200,520000,5200,5200,5200,5200,0
20241119,153100,520000,5200,5200,5200,5200,0
20241119,153000,520000,5200,5200,5200,5200,0
20241119,152900,520000,5200,5200,5200,5200,0
20241119,152800,520000,5200,5200,5200,5200,0
20241119,152700,520000,5200,5200,5200,5200,0
20241119,152600,520000,5200,5200,5200,5200,0
20241119,152500,520000,5200,5200,5200,5200,0
20241119,152400,520000,5200,5200,5200,5200,0
20241119,152300,520000,5200,5200,5200,5200,0
20241119,152200,520000,5200,5200,5200,5200,0
20241119,152100,520000,5200,5200,5200,5200,0
20241119,152000,520000,5200,5200,5200,5200,0
20241119,151900,520000,5200,5200,5200,5200,0
20241119,151800,520000,5200,5200,5200,5200,0
20241119,151700,520000,5200,5200,5200,5200,0
20241119,151600,520000,5200,5200,5200,5200,0
20241119,151500,520000,5200,5200,5200,5200,0
20241119,151400,520000,5200,5200,5200,5200,0
20241119,151300,520000,5200,5200,5200,5200,0
20241119,151200,520000,5200,5200,5200,5200,0
20241119,151100,520000,5200,5200,5200,5200,0
20241119,151000,520000,5200,5200,5200,5200,0
20241119,150900,520000,5200,5200,5200,5200,0
20241119,150800,520000,5200,5200,5200,5200,0
20241119,150700,520000,5200,5200,5200,5200,0
20241119,150600,520000,5200,5200,5200,5200,0
20241119,150500,520000,5200,5200,5200,5200,0
20241119,150400,520000,5200,5200,5200,5200,0
20241119,150300,520000,5200,5200,5200,5200,0
20241119,150200,520000,5200,5200,5200,5200,0
20241119,150100,520000,5200,5200,5200,5200,0
20241119,150000,520000,5200,5200,5200,5200,0
20241119,145900,520000,5200,5200,5200,5200,0
20241119,145800,520000,5200,5200,5200,5200,0
20241119,145700,520000,5200,5200,5200,5200,0
20241119,145600,520000,5200,5200,5200,5200,0
20241119,145500,520000,5200,5200,5200,5200,0
20241119,145400,520000,5200,5200,5200,5200,0
20241119,145300,520000,5200,5200,5200,5200,0
20241119,145200,520000,5200,5200,5200,5200,0
20241119,145100,520000,5200,5200,5200,5200,0
20241119,145000,520000,5200,5200,5200,5200,0
20241119,144900,520000,5200,5200,5200,5200,0
20241119,144800,520000,5200,5200,5200,5200,0
20241119,144700,520000,5200,5200,5200,5200,0
20241119,144600,520000,5200,5200,5200,5200,0
20241119,144500,520000,5200,5200,5200,5200,0
20241119,144400,520000,5200,5200,5200,5200,0
20241119,144300,520000,5200,5200,5200,5200,0
20241119,144200,520000,5200,5200,5200,5200,0
20241119,144100,520000,5200,5200,5200,5200,0
20241119,144000,520000,5200,5200,5200,5200,0
20241119,143900,520000,5200,5200,5200,5200,0
20241119,143800,520000,5200,5200,5200,5200,0
20241119,143700,520000,5200,5200,5200,5200,0
20241119,143600,520000,5200,5200,5200,5200,0
20241119,143500,520000,5200,5200,5200,5200,0
20241119,143400,520000,5200,5200,5200,5200,0
20241119,143300,520000,5200,5200,5200,5200,0
20241119,143200,520000,5200,5200,5200,5200,0
20241119,143100,520000,5200,5200,5200,5200,0
20241119,143000,520000,5200,5200,5200,5200,0
20241119,142900,520000,5200,5200,5200,5200,0
20241119,142800,520000,5200,5200,5200,5200,0
20241119,142700,520000,5200,5200,5200,5200,0
20241119,142600,520000,5200,5200,5200,5200,0
20241119,142500,520000,5200,5200,5200,5200,0
20241119,142400,520000,5200,5200,5200,5200,0
20241119,142300,520000,5200,5200,5200,5200,0
20241119,142200,520000,5200,5200,5200,5200,0
20241119,142100,520000,5200,5200,5200,5200,0
20241119,142000,520000,5200,5200,5200,5200,0
20241119,141900,520000,5200,5200,5200,5200,0
20241119,141800,520000,5200,5200,5200,5200,0
20241119,141700,520000,5200,5200,5200,5200,0
20241119,141600,520000,5200,5200,5200,5200,0
20241119,141500,520000,5200,5200,5200,5200,0
20241119,141400,520000,5200,5200,5200,5200,0
20241119,141300,520000,5200,5200,5200,5200,0
20241119,141200,520000,5200,5200,5200,5200,0
20241119,141100,520000,5200,5200,5200,5200,0
20241119,141000,520000,5200,5200,5200,5200,0
20241119,140900,520000,5200,5200,5200,5200,0
20241119,140800,520000,5200,5200,5200,5200,0
20241119,140700,520000,5200,5200,5200,5200,0
20241119,140600,520000,5200,5200,5200,5200,0
20241119,140500,520000,5200,5200,5200,5200,0
20241119,140400,520000,5200,5200,5200,5200,0
20241119,140300,520000,5200,5200,5200,5200,0
20241119,140200,520000,5200,5200,5200,5200,0
20241119,140100,520000,5200,5200,5200,5200,0
20241119,140000,520000,5200,5200,5200,5200,0
20241119,135900,520000,5200,5200,5200,5200,0
20241119,135800,520000,5200,5200,5200,5200,0
20241119,135700,520000,5200,5200,5200,5200,0
20241119,135600,520000,5200,5200,5200,5200,0
20241119,135500,520000,5200,5200,5200,5200,0
20241119,135400,520000,5200,5200,5200,5200,0
20241119,135300,520000,5200,5200,5200,5200,0
20241119,135200,520000,5200,5200,5200,5200,0
20241119,135100,520000,5200,5200,5200,5200,0
20241119,135000,520000,5200,5200,5200,5200,0
20241119,134900,520000,5200,5200,5200,5200,0
20241119,134800,520000,5200,5200,5200,5200,0
20241119,134700,520000,5200,5200,5200,5200,0
20241119,134600,520000,5200,5200,5200,5200,0
20241119,134500,520000,5200,5200,5200,5200,0
20241119,134400,520000,5200,5200,5200,5200,0
20241119,134300,520000,5200,5200,5200,5200,0
20241119,134200,520000,5200,5200,5200,5200,0
20241119,134100,520000,5200,5200,5200,5200,0
20241119,134000,520000,5200,5200,5200,5200,0
20241119,133900,520000,5200,5200,5200,5200,0
20241119,133800,520000,5200,5200,5200,5200,0
20241119,133700,520000,5200,5200,5200,5200,0
20241119,133600,520000,5200,5200,5200,5200,0
20241119,133500,520000,5200,5200,5200,5200,0
20241119,133400,520000,5200,5200,5200,5200,0
20241119,133300,520000,5200,5200,5200,5200,0
20241119,133200,520000,5200,5200,5200,5200,0
20241119,133100,520000,5200,5200,5200,5200,0
20241119,133000,520000,5200,5200,5200,5200,0
20241119,132900,520000,5200,5200,5200,5200,0
20241119,132800,520000,5200,5200,5200,5200,0
20241119,132700,520000,5200,5200,5200,5200,0
20241119,132600,520000,5200,5200,5200,5200,0
20241119,132500,520000,5200,5200,5200,5200,0
20241119,132400,520000,5200,5200,5200,5200,0
20241119,132300,520000,5200,5200,5200,5200,0
20241119,132200,520000,5200,5200,5200,5200,0
20241119,132100,520000,5200,5200,5200,5200,0
20241119,132000,520000,5200,5200,5200,5200,0
20241119,131900,520000,5200,5200,5200,5200,0
20241119,131800,520000,5200,5200,5200,5200,0
20241119,131700,520000,5200,5200,5200,5200,0
20241119,131600,520000,5200,5200,5200,5200,0
20241119,131500,520000,5200,5200,5200,5200,0
20241119,131400,520000,5200,5200,5200,5200,0
20241119,131300,520000,5200,5200,5200,5200,0
20241119,131200,520000,5200,5200,5200,5200,0
20241119,131100,520000,5200,5200,5200,5200,0
20241119,131000,520000,5200,5200,5200,5200,0
20241119,130900,520000,5200,5200,5200,5200,0
20241119,130800,520000,5200,5200,5200,5200,0
20241119,130700,520000,5200,5200,5200,5200,0
20241119,130600,520000,5200,5200,5200,5200,0
20241119,130500,520000,5200,5200,5200,5200,0
20241119,130400,520000,5200,5200,5200,5200,0
20241119,130300,520000,5200,5200,5200,5200,0
20241119,130200,520000,5200,5200,5200,5200,0
20241119,130100,520000,5200,5200,5200,5200,0
20241119,130000,520000,5200,5200,5200,5200,0
20241119,125900,520000,5200,5200,5200,5200,0
20241119,125800,520000,5200,5200,5200,5200,0
20241119,125700,520000,5200,5200,5200,5200,0
20241119,125600,520000,5200,5200,5200,5200,0
20241119,125500,520000,5200,5200,5200,5200,0
20241119,125400,520000,5200,5200,5200,5200,0
20241119,125300,520000,5200,5200,5200,5200,0
20241119,125200,520000,5200,5200,5200,5200,0
20241119,125100,520000,5200,5200,5200,5200,0
20241119,125000,520000,5200,5200,5200,5200,0
20241119,124900,520000,5200,5200,5200,5200,0
20241119,124800,520000,5200,5200,5200,5200,0
20241119,124700,520000,5200,5200,5200,5200,0
20241119,124600,520000,5200,5200,5200,5200,0
20241119,124500,520000,5200,5200,5200,5200,0
20241119,124400,520000,5200,5200,5200,5200,0
20241119,124300,520000,5200,5200,5200,5200,0
20241119,124200,520000,5200,5200,5200,5200,0
20241119,124100,520000,5200,5200,5200,5200,0
20241119,124000,520000,5200,5200,5200,5200,0
20241119,123900,520000,5200,5200,5200,5200,0
20241119,123800,520000,5200,5200,5200,5200,0
20241119,123700,520000,5200,5200,5200,5200,0
20241119,123600,520000,5200,5200,5200,5200,100
20241119,123500,0,5200,5200,5200,5200,0
20241119,123400,0,5200,5200,5200,5200,0
20241119,123300,0,5200,5200,5200,5200,0
20241119,123200,0,5200,5200,5200,5200,0
20241119,123100,0,5200,5200,5200,5200,0
20241119,123000,0,5200,5200,5200,5200,0
20241119,122900,0,5200,5200,5200,5200,0
20241119,122800,0,5200,5200,5200,5200,0
20241119,122700,0,5200,5200,5200,5200,0
20241119,122600,0,5200,5200,5200,5200,0
20241119,122500,0,5200,5200,5200,5200,0
20241119,122400,0,5200,5200,5200,5200,0
20241119,122300,0,5200,5200,5200,5200,0
20241119,122200,0,5200,5200,5200,5200,0
20241119,122100,0,5200,5200,5200,5200,0
20241119,122000,0,5200,5200,5200,5200,0
20241119,121900,0,5200,5200,5200,5200,0
20241119,121800,0,5200,5200,5200,5200,0
20241119,121700,0,5200,5200,5200,5200,0
20241119,121600,0,5200,5200,5200,5200,0
20241119,121500,0,5200,5200,5200,5200,0
20241119,121400,0,5200,5200,5200,5200,0
20241119,121300,0,5200,5200,5200,5200,0
20241119,121200,0,5200,5200,5200,5200,0
20241119,121100,0,5200,5200,5200,5200,0
20241119,121000,0,5200,5200,5200,5200,0
20241119,120900,0,5200,5200,5200,5200,0
20241119,120800,0,5200,5200,5200,5200,0
20241119,120700,0,5200,5200,5200,5200,0
20241119,120600,0,5200,5200,5200,5200,0
20241119,120500,0,5200,5200,5200,5200,0
20241119,120400,0,5200,5200,5200,5200,0
20241119,120300,0,5200,5200,5200,5200,0
20241119,120200,0,5200,5200,5200,5200,0
20241119,120100,0,5200,5200,5200,5200,0
20241119,120000,0,5200,5200,5200,5200,0
20241119,115900,0,5200,5200,5200,5200,0
20241119,115800,0,5200,5200,5200,5200,0
20241119,115700,0,5200,5200,5200,5200,0
20241119,115600,0,5200,5200,5200,5200,0
20241119,115500,0,5200,5200,5200,5200,0
20241119,115400,0,5200,5200,5200,5200,0
20241119,115300,0,5200,5200,5200,5200,0
20241119,115200,0,5200,5200,5200,5200,0
20241119,115100,0,5200,5200,5200,5200,0
20241119,115000,0,5200,5200,5200,5200,0
20241119,114900,0,5200,5200,5200,5200,0
20241119,114800,0,5200,5200,5200,5200,0
20241119,114700,0,5200,5200,5200,5200,0
20241119,114600,0,5200,5200,5200,5200,0
20241119,114500,0,5200,5200,5200,5200,0
20241119,114400,0,5200,5200,5200,5200,0
20241119,114300,0,5200,5200,5200,5200,0
20241119,114200,0,5200,5200,5200,5200,0
20241119,114100,0,5200,5200,5200,5200,0
20241119,114000,0,5200,5200,5200,5200,0
20241119,113900,0,5200,5200,5200,5200,0
20241119,113800,0,5200,5200,5200,5200,0
20241119,113700,0,5200,5200,5200,5200,0
20241119,113600,0,5200,5200,5200,5200,0
20241119,113500,0,5200,5200,5200,5200,0
20241119,113400,0,5200,5200,5200,5200,0
20241119,113300,0,5200,5200,5200,5200,0
20241119,113200,0,5200,5200,5200,5200,0
20241119,113100,0,5200,5200,5200,5200,0
20241119,113000,0,5200,5200,5200,5200,0
20241119,112900,0,5200,5200,5200,5200,0
20241119,112800,0,5200,5200,5200,5200,0
20241119,112700,0,5200,5200,5200,5200,0
20241119,112600,0,5200,5200,5200,5200,0
20241119,112500,0,5200,5200,5200,5200,0
20241119,112400,0,5200,5200,5200,5200,0
20241119,112300,0,5200,5200,5200,5200,0
20241119,112200,0,5200,5200,5200,5200,0
20241119,112100,0,5200,5200,5200,5200,0
20241119,112000,0,5200,5200,5200,5200,0
20241119,111900,0,5200,5200,5200,5200,0
20241119,111800,0,5200,5200,5200,5200,0
20241119,111700,0,5200,5200,5200,5200,0
20241119,111600,0,5200,5200,5200,5200,0
20241119,111500,0,5200,5200,5200,5200,0
20241119,111400,0,5200,5200,5200,5200,0
20241119,111300,0,5200,5200,5200,5200,0
20241119,111200,0,5200,5200,5200,5200,0
20241119,111100,0,5200,5200,5200,5200,0
20241119,111000,0,5200,5200,5200,5200,0
20241119,110900,0,5200,5200,5200,5200,0
20241119,110800,0,5200,5200,5200,5200,0
20241119,110700,0,5200,5200,5200,5200,0
20241119,110600,0,5200,5200,5200,5200,0
20241119,110500,0,5200,5200,5200,5200,0
20241119,110400,0,5200,5200,5200,5200,0
20241119,110300,0,5200,5200,5200,5200,0
20241119,110200,0,5200,5200,5200,5200,0
20241119,110100,0,5200,5200,5200,5200,0
20241119,110000,0,5200,5200,5200,5200,0
20241119,105900,0,5200,5200,5200,5200,0
20241119,105800,0,5200,5200,5200,5200,0
20241119,105700,0,5200,5200,5200,5200,0
20241119,105600,0,5200,5200,5200,5200,0
20241119,105500,0,5200,5200,5200,5200,0
20241119,105400,0,5200,5200,5200,5200,0
20241119,105300,0,5200,5200,5200,5200,0
20241119,105200,0,5200,5200,5200,5200,0
20241119,105100,0,5200,5200,5200,5200,0
20241119,105000,0,5200,5200,5200,5200,0
20241119,104900,0,5200,5200,5200,5200,0
20241119,104800,0,5200,5200,5200,5200,0
20241119,104700,0,5200,5200,5200,5200,0
20241119,104600,0,5200,5200,5200,5200,0
20241119,104500,0,5200,5200,5200,5200,0
20241119,104400,0,5200,5200,5200,5200,0
20241119,104300,0,5200,5200,5200,5200,0
20241119,104200,0,5200,5200,5200,5200,0
20241119,104100,0,5200,5200,5200,5200,0
20241119,104000,0,5200,5200,5200,5200,0
20241119,103900,0,5200,5200,5200,5200,0
20241119,103800,0,5200,5200,5200,5200,0
20241119,103700,0,5200,5200,5200,5200,0
20241119,103600,0,5200,5200,5200,5200,0
20241119,103500,0,5200,5200,5200,5200,0
20241119,103400,0,5200,5200,5200,5200,0
20241119,103300,0,5200,5200,5200,5200,0
20241119,103200,0,5200,5200,5200,5200,0
20241119,103100,0,5200,5200,5200,5200,0
20241119,103000,0,5200,5200,5200,5200,0
20241119,102900,0,5200,5200,5200,5200,0
20241119,102800,0,5200,5200,5200,5200,0
20241119,102700,0,5200,5200,5200,5200,0
20241119,102600,0,5200,5200,5200,5200,0
20241119,102500,0,5200,5200,5200,5200,0
20241119,102400,0,5200,5200,5200,5200,0
20241119,102300,0,5200,5200,5200,5200,0
20241119,102200,0,5200,5200,5200,5200,0
20241119,102100,0,5200,5200,5200,5200,0
20241119,102000,0,5200,5200,5200,5200,0
20241119,101900,0,5200,5200,5200,5200,0
20241119,101800,0,5200,5200,5200,5200,0
20241119,101700,0,5200,5200,5200,5200,0
20241119,101600,0,5200,5200,5200,5200,0
20241119,101500,0,5200,5200,5200,5200,0
20241119,101400,0,5200,5200,5200,5200,0
20241119,101300,0,5200,5200,5200,5200,0
20241119,101200,0,5200,5200,5200,5200,0
20241119,101100,0,5200,5200,5200,5200,0
20241119,101000,0,5200,5200,5200,5200,0
20241119,100900,0,5200,5200,5200,5200,0
20241119,100800,0,5200,5200,5200,5200,0
20241119,100700,0,5200,5200,5200,5200,0
20241119,100600,0,5200,5200,5200,5200,0
20241119,100500,0,5200,5200,5200,5200,0
20241119,100400,0,5200,5200,5200,5200,0
20241119,100300,0,5200,5200,5200,5200,0
20241119,100200,0,5200,5200,5200,5200,0
20241119,100100,0,5200,5200,5200,5200,0
20241119,100000,0,5200,5200,5200,5200,0
20241119,095900,0,5200,5200,5200,5200,0
20241119,095800,0,5200,5200,5200,5200,0
20241119,095700,0,5200,5200,5200,5200,0
20241119,095600,0,5200,5200,5200,5200,0
20241119,095500,0,5200,5200,5200,5200,0
20241119,095400,0,5200,5200,5200,5200,0
20241119,095300,0,5200,5200,5200,5200,0
20241119,095200,0,5200,5200,5200,5200,0
20241119,095100,0,5200,5200,5200,5200,0
20241119,095000,0,5200,5200,5200,5200,0
20241119,094900,0,5200,5200,5200,5200,0
20241119,094800,0,5200,5200,5200,5200,0
20241119,094700,0,5200,5200,5200,5200,0
20241119,094600,0,5200,5200,5200,5200,0
20241119,094500,0,5200,5200,5200,5200,0
20241119,094400,0,5200,5200,5200,5200,0
20241119,094300,0,5200,5200,5200,5200,0
20241119,094200,0,5200,5200,5200,5200,0
20241119,094100,0,5200,5200,5200,5200,0
20241119,094000,0,5200,5200,5200,5200,0
20241119,093900,0,5200,5200,5200,5200,0
20241119,093800,0,5200,5200,5200,5200,0
20241119,093700,0,5200,5200,5200,5200,0
20241119,093600,0,5200,5200,5200,5200,0
20241119,093500,0,5200,5200,5200,5200,0
20241119,093400,0,5200,5200,5200,5200,0
20241119,093300,0,5200,5200,5200,5200,0
20241119,093200,0,5200,5200,5200,5200,0
20241119,093100,0,5200,5200,5200,5200,0
20241119,093000,0,5200,5200,5200,5200,0
20241119,092900,0,5200,5200,5200,5200,0
20241119,092800,0,5200,5200,5200,5200,0
20241119,092700,0,5200,5200,5200,5200,0
20241119,092600,0,5200,5200,5200,5200,0
20241119,092500,0,5200,5200,5200,5200,0
20241119,092400,0,5200,5200,5200,5200,0
20241119,092300,0,5200,5200,5200,5200,0
20241119,092200,0,5200,5200,5200,5200,0
20241119,092100,0,5200,5200,5200,5200,0
20241119,092000,0,5200,5200,5200,5200,0
20241119,091900,0,5200,5200,5200,5200,0
20241119,091800,0,5200,5200,5200,5200,0
20241119,091700,0,5200,5200,5200,5200,0
20241119,091600,0,5200,5200,5200,5200,0
20241119,091500,0,5200,5200,5200,5200,0
20241119,091400,0,5200,5200,5200,5200,0
20241119,091300,0,5200,5200,5200,5200,0
20241119,091200,0,5200,5200,5200,5200,0
20241119,091100,0,5200,5200,5200,5200,0
20241119,091000,0,5200,5200,5200,5200,0
20241119,090900,0,5200,5200,5200,5200,0
20241119,090800,0,5200,5200,5200,5200,0
20241119,090700,0,5200,5200,5200,5200,0
20241119,090600,0,5200,5200,5200,5200,0
20241119,090500,0,5200,5200,5200,5200,0
20241119,090400,0,5200,5200,5200,5200,0
20241119,090300,0,5200,5200,5200,5200,0
20241119,090200,0,5200,5200,5200,5200,0
20241119,090100,0,5200,5200,5200,5200,0
20241119,090000,0,5200,5200,5200,5200,0