KissMeData/266870/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,205100,34196,880,859,880,859,29
20231117,205000,34196,880,880,880,880,0
20231117,204900,34196,880,880,880,880,0
20231117,204800,34196,880,880,880,880,0
20231117,204700,34196,880,880,880,880,0
20231117,204600,34196,880,880,880,880,0
20231117,204500,34196,880,880,880,880,0
20231117,204400,34196,880,880,880,880,0
20231117,204300,34196,880,880,880,880,0
20231117,204200,34196,880,880,880,880,0
20231117,204100,34196,880,880,880,880,0
20231117,204000,34196,880,880,880,880,0
20231117,203900,34196,880,880,880,880,0
20231117,203800,34196,880,880,880,880,0
20231117,203700,34196,880,880,880,880,0
20231117,203600,34196,880,880,880,880,0
20231117,203500,34196,880,880,880,880,0
20231117,203400,34196,880,880,880,880,0
20231117,203300,34196,880,880,880,880,0
20231117,203200,34196,880,880,880,880,0
20231117,203100,34196,880,880,880,880,0
20231117,203000,34196,880,880,880,880,0
20231117,202900,34196,880,880,880,880,0
20231117,202800,34196,880,880,880,880,0
20231117,202700,34196,880,880,880,880,0
20231117,202600,34196,880,880,880,880,0
20231117,202500,34196,880,880,880,880,0
20231117,202400,34196,880,880,880,880,0
20231117,202300,34196,880,880,880,880,0
20231117,202200,34196,880,880,880,880,0
20231117,202100,34196,880,859,880,859,29
20231117,202000,34196,880,880,880,880,0
20231117,201900,34196,880,880,880,880,0
20231117,201800,34196,880,880,880,880,0
20231117,201700,34196,880,880,880,880,0
20231117,201600,34196,880,880,880,880,0
20231117,201500,34196,880,880,880,880,0
20231117,201400,34196,880,880,880,880,0
20231117,201300,34196,880,880,880,880,0
20231117,201200,34196,880,880,880,880,0
20231117,201100,34196,880,880,880,880,0
20231117,201000,34196,880,880,880,880,0
20231117,200900,34196,880,880,880,880,0
20231117,200800,34196,880,880,880,880,0
20231117,200700,34196,880,880,880,880,0
20231117,200600,34196,880,880,880,880,0
20231117,200500,34196,880,880,880,880,0
20231117,200400,34196,880,880,880,880,0
20231117,200300,34196,880,880,880,880,0
20231117,200200,34196,880,880,880,880,0
20231117,200100,34196,880,880,880,880,0
20231117,200000,34196,880,880,880,880,0
20231117,195900,34196,880,880,880,880,0
20231117,195800,34196,880,880,880,880,0
20231117,195700,34196,880,880,880,880,0
20231117,195600,34196,880,880,880,880,0
20231117,195500,34196,880,880,880,880,0
20231117,195400,34196,880,880,880,880,0
20231117,195300,34196,880,880,880,880,0
20231117,195200,34196,880,880,880,880,0
20231117,195100,34196,880,859,880,859,29
20231117,195000,34196,880,880,880,880,0
20231117,194900,34196,880,880,880,880,0
20231117,194800,34196,880,880,880,880,0
20231117,194700,34196,880,880,880,880,0
20231117,194600,34196,880,880,880,880,0
20231117,194500,34196,880,880,880,880,0
20231117,194400,34196,880,880,880,880,0
20231117,194300,34196,880,880,880,880,0
20231117,194200,34196,880,880,880,880,0
20231117,194100,34196,880,880,880,880,0
20231117,194000,34196,880,880,880,880,0
20231117,193900,34196,880,880,880,880,0
20231117,193800,34196,880,880,880,880,0
20231117,193700,34196,880,880,880,880,0
20231117,193600,34196,880,880,880,880,0
20231117,193500,34196,880,880,880,880,0
20231117,193400,34196,880,880,880,880,0
20231117,193300,34196,880,880,880,880,0
20231117,193200,34196,880,880,880,880,0
20231117,193100,34196,880,880,880,880,0
20231117,193000,34196,880,880,880,880,0
20231117,192900,34196,880,880,880,880,0
20231117,192800,34196,880,880,880,880,0
20231117,192700,34196,880,880,880,880,0
20231117,192600,34196,880,880,880,880,0
20231117,192500,34196,880,880,880,880,0
20231117,192400,34196,880,880,880,880,0
20231117,192300,34196,880,880,880,880,0
20231117,192200,34196,880,880,880,880,0
20231117,192100,34196,880,859,880,859,29
20231117,192000,34196,880,880,880,880,0
20231117,191900,34196,880,880,880,880,0
20231117,191800,34196,880,880,880,880,0
20231117,191700,34196,880,880,880,880,0
20231117,191600,34196,880,880,880,880,0
20231117,191500,34196,880,880,880,880,0
20231117,191400,34196,880,880,880,880,0
20231117,191300,34196,880,880,880,880,0
20231117,191200,34196,880,880,880,880,0
20231117,191100,34196,880,880,880,880,0
20231117,191000,34196,880,880,880,880,0
20231117,190900,34196,880,880,880,880,0
20231117,190800,34196,880,880,880,880,0
20231117,190700,34196,880,880,880,880,0
20231117,190600,34196,880,880,880,880,0
20231117,190500,34196,880,880,880,880,0
20231117,190400,34196,880,880,880,880,0
20231117,190300,34196,880,880,880,880,0
20231117,190200,34196,880,880,880,880,0
20231117,190100,34196,880,880,880,880,0
20231117,190000,34196,880,880,880,880,0
20231117,185900,34196,880,880,880,880,0
20231117,185800,34196,880,880,880,880,0
20231117,185700,34196,880,880,880,880,0
20231117,185600,34196,880,880,880,880,0
20231117,185500,34196,880,880,880,880,0
20231117,185400,34196,880,880,880,880,0
20231117,185300,34196,880,880,880,880,0
20231117,185200,34196,880,880,880,880,0
20231117,185100,34196,880,859,880,859,29
20231117,185000,34196,880,880,880,880,0
20231117,184900,34196,880,880,880,880,0
20231117,184800,34196,880,880,880,880,0
20231117,184700,34196,880,880,880,880,0
20231117,184600,34196,880,880,880,880,0
20231117,184500,34196,880,880,880,880,0
20231117,184400,34196,880,880,880,880,0
20231117,184300,34196,880,880,880,880,0
20231117,184200,34196,880,880,880,880,0
20231117,184100,34196,880,880,880,880,0
20231117,184000,34196,880,880,880,880,0
20231117,183900,34196,880,880,880,880,0
20231117,183800,34196,880,880,880,880,0
20231117,183700,34196,880,880,880,880,0
20231117,183600,34196,880,880,880,880,0
20231117,183500,34196,880,880,880,880,0
20231117,183400,34196,880,880,880,880,0
20231117,183300,34196,880,880,880,880,0
20231117,183200,34196,880,880,880,880,0
20231117,183100,34196,880,880,880,880,0
20231117,183000,34196,880,880,880,880,0
20231117,182900,34196,880,880,880,880,0
20231117,182800,34196,880,880,880,880,0
20231117,182700,34196,880,880,880,880,0
20231117,182600,34196,880,880,880,880,0
20231117,182500,34196,880,880,880,880,0
20231117,182400,34196,880,880,880,880,0
20231117,182300,34196,880,880,880,880,0
20231117,182200,34196,880,880,880,880,0
20231117,182100,34196,880,859,880,859,29
20231117,182000,34196,880,880,880,880,0
20231117,181900,34196,880,880,880,880,0
20231117,181800,34196,880,880,880,880,0
20231117,181700,34196,880,880,880,880,0
20231117,181600,34196,880,880,880,880,0
20231117,181500,34196,880,880,880,880,0
20231117,181400,34196,880,880,880,880,0
20231117,181300,34196,880,880,880,880,0
20231117,181200,34196,880,880,880,880,0
20231117,181100,34196,880,880,880,880,0
20231117,181000,34196,880,880,880,880,0
20231117,180900,34196,880,880,880,880,0
20231117,180800,34196,880,880,880,880,0
20231117,180700,34196,880,880,880,880,0
20231117,180600,34196,880,880,880,880,0
20231117,180500,34196,880,880,880,880,0
20231117,180400,34196,880,880,880,880,0
20231117,180300,34196,880,880,880,880,0
20231117,180200,34196,880,880,880,880,0
20231117,180100,34196,880,880,880,880,0
20231117,180000,34196,880,880,880,880,0
20231117,175900,34196,880,880,880,880,0
20231117,175800,34196,880,880,880,880,0
20231117,175700,34196,880,880,880,880,0
20231117,175600,34196,880,880,880,880,0
20231117,175500,34196,880,880,880,880,0
20231117,175400,34196,880,880,880,880,0
20231117,175300,34196,880,880,880,880,0
20231117,175200,34196,880,880,880,880,0
20231117,175100,34196,880,859,880,859,29
20231117,175000,34196,880,880,880,880,0
20231117,174900,34196,880,880,880,880,0
20231117,174800,34196,880,880,880,880,0
20231117,174700,34196,880,880,880,880,0
20231117,174600,34196,880,880,880,880,0
20231117,174500,34196,880,880,880,880,0
20231117,174400,34196,880,880,880,880,0
20231117,174300,34196,880,880,880,880,0
20231117,174200,34196,880,880,880,880,0
20231117,174100,34196,880,880,880,880,0
20231117,174000,34196,880,880,880,880,0
20231117,173900,34196,880,880,880,880,0
20231117,173800,34196,880,880,880,880,0
20231117,173700,34196,880,880,880,880,0
20231117,173600,34196,880,880,880,880,0
20231117,173500,34196,880,880,880,880,0
20231117,173400,34196,880,880,880,880,0
20231117,173300,34196,880,880,880,880,0
20231117,173200,34196,880,880,880,880,0
20231117,173100,34196,880,880,880,880,0
20231117,173000,34196,880,880,880,880,0
20231117,172900,34196,880,880,880,880,0
20231117,172800,34196,880,880,880,880,0
20231117,172700,34196,880,880,880,880,0
20231117,172600,34196,880,880,880,880,0
20231117,172500,34196,880,880,880,880,0
20231117,172400,34196,880,880,880,880,0
20231117,172300,34196,880,880,880,880,0
20231117,172200,34196,880,880,880,880,0
20231117,172100,34196,880,859,880,859,29
20231117,172000,34196,880,880,880,880,0
20231117,171900,34196,880,880,880,880,0
20231117,171800,34196,880,880,880,880,0
20231117,171700,34196,880,880,880,880,0
20231117,171600,34196,880,880,880,880,0
20231117,171500,34196,880,880,880,880,0
20231117,171400,34196,880,880,880,880,0
20231117,171300,34196,880,880,880,880,0
20231117,171200,34196,880,880,880,880,0
20231117,171100,34196,880,880,880,880,0
20231117,171000,34196,880,880,880,880,0
20231117,170900,34196,880,880,880,880,0
20231117,170800,34196,880,880,880,880,0
20231117,170700,34196,880,880,880,880,0
20231117,170600,34196,880,880,880,880,0
20231117,170500,34196,880,880,880,880,0
20231117,170400,34196,880,880,880,880,0
20231117,170300,34196,880,880,880,880,0
20231117,170200,34196,880,880,880,880,0
20231117,170100,34196,880,880,880,880,0
20231117,170000,34196,880,880,880,880,0
20231117,165900,34196,880,880,880,880,0
20231117,165800,34196,880,880,880,880,0
20231117,165700,34196,880,880,880,880,0
20231117,165600,34196,880,880,880,880,0
20231117,165500,34196,880,880,880,880,0
20231117,165400,34196,880,880,880,880,0
20231117,165300,34196,880,880,880,880,0
20231117,165200,34196,880,880,880,880,0
20231117,165100,34196,880,859,880,859,29
20231117,165000,34196,880,880,880,880,0
20231117,164900,34196,880,880,880,880,0
20231117,164800,34196,880,880,880,880,0
20231117,164700,34196,880,880,880,880,0
20231117,164600,34196,880,880,880,880,0
20231117,164500,34196,880,880,880,880,0
20231117,164400,34196,880,880,880,880,0
20231117,164300,34196,880,880,880,880,0
20231117,164200,34196,880,880,880,880,0
20231117,164100,34196,880,880,880,880,0
20231117,164000,34196,880,880,880,880,0
20231117,163900,34196,880,880,880,880,0
20231117,163800,34196,880,880,880,880,0
20231117,163700,34196,880,880,880,880,0
20231117,163600,34196,880,880,880,880,0
20231117,163500,34196,880,880,880,880,0
20231117,163400,34196,880,880,880,880,0
20231117,163300,34196,880,880,880,880,0
20231117,163200,34196,880,880,880,880,0
20231117,163100,34196,880,880,880,880,0
20231117,163000,34196,880,880,880,880,0
20231117,162900,34196,880,880,880,880,0
20231117,162800,34196,880,880,880,880,0
20231117,162700,34196,880,880,880,880,0
20231117,162600,34196,880,880,880,880,0
20231117,162500,34196,880,880,880,880,0
20231117,162400,34196,880,880,880,880,0
20231117,162300,34196,880,880,880,880,0
20231117,162200,34196,880,880,880,880,0
20231117,162100,34196,880,859,880,859,29
20231117,162000,34196,880,880,880,880,0
20231117,161900,34196,880,880,880,880,0
20231117,161800,34196,880,880,880,880,0
20231117,161700,34196,880,880,880,880,0
20231117,161600,34196,880,880,880,880,0
20231117,161500,34196,880,880,880,880,0
20231117,161400,34196,880,880,880,880,0
20231117,161300,34196,880,880,880,880,0
20231117,161200,34196,880,880,880,880,0
20231117,161100,34196,880,880,880,880,0
20231117,161000,34196,880,880,880,880,0
20231117,160900,34196,880,880,880,880,0
20231117,160800,34196,880,880,880,880,0
20231117,160700,34196,880,880,880,880,0
20231117,160600,34196,880,880,880,880,0
20231117,160500,34196,880,880,880,880,0
20231117,160400,34196,880,880,880,880,0
20231117,160300,34196,880,880,880,880,0
20231117,160200,34196,880,880,880,880,0
20231117,160100,34196,880,880,880,880,0
20231117,160000,34196,880,880,880,880,0
20231117,155900,34196,880,880,880,880,0
20231117,155800,34196,880,880,880,880,0
20231117,155700,34196,880,880,880,880,0
20231117,155600,34196,880,880,880,880,0
20231117,155500,34196,880,880,880,880,0
20231117,155400,34196,880,880,880,880,0
20231117,155300,34196,880,880,880,880,0
20231117,155200,34196,880,880,880,880,0
20231117,155100,34196,880,859,880,859,29
20231117,155000,34196,880,880,880,880,0
20231117,154900,34196,880,880,880,880,0
20231117,154800,34196,880,880,880,880,0
20231117,154700,34196,880,880,880,880,0
20231117,154600,34196,880,880,880,880,0
20231117,154500,34196,880,880,880,880,0
20231117,154400,34196,880,880,880,880,0
20231117,154300,34196,880,880,880,880,0
20231117,154200,34196,880,880,880,880,0
20231117,154100,34196,880,880,880,880,0
20231117,154000,34196,880,880,880,880,0
20231117,153900,34196,880,880,880,880,0
20231117,153800,34196,880,880,880,880,0
20231117,153700,34196,880,880,880,880,0
20231117,153600,34196,880,880,880,880,0
20231117,153500,34196,880,880,880,880,0
20231117,153400,34196,880,880,880,880,0
20231117,153300,34196,880,880,880,880,0
20231117,153200,34196,880,880,880,880,0
20231117,153100,34196,880,880,880,880,0
20231117,153000,34196,880,880,880,880,0
20231117,152900,34196,880,880,880,880,0
20231117,152800,34196,880,880,880,880,0
20231117,152700,34196,880,880,880,880,0
20231117,152600,34196,880,880,880,880,0
20231117,152500,34196,880,880,880,880,0
20231117,152400,34196,880,880,880,880,0
20231117,152300,34196,880,880,880,880,0
20231117,152200,34196,880,880,880,880,0
20231117,152100,34196,880,880,880,880,0
20231117,152000,34196,880,880,880,880,0
20231117,151900,34196,880,859,880,859,29
20231117,151800,9259,859,859,859,859,0
20231117,151700,9259,859,859,859,859,0
20231117,151600,9259,859,859,859,859,0
20231117,151500,9259,859,859,859,859,0
20231117,151400,9259,859,859,859,859,0
20231117,151300,9259,859,859,859,859,0
20231117,151200,9259,859,859,859,859,0
20231117,151100,9259,859,859,859,859,0
20231117,151000,9259,859,859,859,859,0
20231117,150900,9259,859,859,859,859,0
20231117,150800,9259,859,859,859,859,0
20231117,150700,9259,859,859,859,859,0
20231117,150600,9259,859,859,859,859,0
20231117,150500,9259,859,859,859,859,0
20231117,150400,9259,859,859,859,859,0
20231117,150300,9259,859,859,859,859,0
20231117,150200,9259,859,859,859,859,0
20231117,150100,9259,859,859,859,859,0
20231117,150000,9259,859,859,859,859,0
20231117,145900,9259,859,859,859,859,0
20231117,145800,9259,859,859,859,859,0
20231117,145700,9259,859,859,859,859,0
20231117,145600,9259,859,859,859,859,0
20231117,145500,9259,859,859,859,859,0
20231117,145400,9259,859,859,859,859,0
20231117,145300,9259,859,859,859,859,0
20231117,145200,9259,859,859,859,859,0
20231117,145100,9259,859,859,859,859,0
20231117,145000,9259,859,859,859,859,0
20231117,144900,9259,859,859,859,859,0
20231117,144800,9259,859,859,859,859,0
20231117,144700,9259,859,859,859,859,0
20231117,144600,9259,859,859,859,859,0
20231117,144500,9259,859,859,859,859,0
20231117,144400,9259,859,859,859,859,0
20231117,144300,9259,859,859,859,859,0
20231117,144200,9259,859,859,859,859,0
20231117,144100,9259,859,859,859,859,0
20231117,144000,9259,859,859,859,859,0
20231117,143900,9259,859,859,859,859,0
20231117,143800,9259,859,859,859,859,0
20231117,143700,9259,859,859,859,859,0
20231117,143600,9259,859,859,859,859,0
20231117,143500,9259,859,859,859,859,0
20231117,143400,9259,859,859,859,859,0
20231117,143300,9259,859,859,859,859,0
20231117,143200,9259,859,859,859,859,0
20231117,143100,9259,859,859,859,859,0
20231117,143000,9259,859,859,859,859,0
20231117,142900,9259,859,859,859,859,0
20231117,142800,9259,859,859,859,859,0
20231117,142700,9259,859,859,859,859,0
20231117,142600,9259,859,859,859,859,0
20231117,142500,9259,859,859,859,859,0
20231117,142400,9259,859,859,859,859,0
20231117,142300,9259,859,859,859,859,0
20231117,142200,9259,859,859,859,859,0
20231117,142100,9259,859,859,859,859,0
20231117,142000,9259,859,859,859,859,0
20231117,141900,9259,859,859,859,859,0
20231117,141800,9259,859,859,859,859,0
20231117,141700,9259,859,859,859,859,0
20231117,141600,9259,859,859,859,859,0
20231117,141500,9259,859,859,859,859,0
20231117,141400,9259,859,859,859,859,0
20231117,141300,9259,859,859,859,859,0
20231117,141200,9259,859,859,859,859,0
20231117,141100,9259,859,859,859,859,0
20231117,141000,9259,859,859,859,859,0
20231117,140900,9259,859,859,859,859,0
20231117,140800,9259,859,859,859,859,0
20231117,140700,9259,859,859,859,859,0
20231117,140600,9259,859,859,859,859,0
20231117,140500,9259,859,859,859,859,0
20231117,140400,9259,859,859,859,859,0
20231117,140300,9259,859,859,859,859,0
20231117,140200,9259,859,859,859,859,0
20231117,140100,9259,859,859,859,859,0
20231117,140000,9259,859,859,859,859,0
20231117,135900,9259,859,859,859,859,0
20231117,135800,9259,859,859,859,859,0
20231117,135700,9259,859,859,859,859,0
20231117,135600,9259,859,859,859,859,0
20231117,135500,9259,859,859,859,859,0
20231117,135400,9259,859,859,859,859,0
20231117,135300,9259,859,859,859,859,0
20231117,135200,9259,859,859,859,859,0
20231117,135100,9259,859,859,859,859,0
20231117,135000,9259,859,859,859,859,0
20231117,134900,9259,859,859,859,859,0
20231117,134800,9259,859,859,859,859,0
20231117,134700,9259,859,859,859,859,0
20231117,134600,9259,859,859,859,859,0
20231117,134500,9259,859,859,859,859,0
20231117,134400,9259,859,859,859,859,0
20231117,134300,9259,859,859,859,859,0
20231117,134200,9259,859,859,859,859,0
20231117,134100,9259,859,859,859,859,0
20231117,134000,9259,859,859,859,859,0
20231117,133900,9259,859,859,859,859,0
20231117,133800,9259,859,859,859,859,0
20231117,133700,9259,859,859,859,859,0
20231117,133600,9259,859,859,859,859,0
20231117,133500,9259,859,859,859,859,0
20231117,133400,9259,859,859,859,859,0
20231117,133300,9259,859,859,859,859,0
20231117,133200,9259,859,859,859,859,0
20231117,133100,9259,859,859,859,859,0
20231117,133000,9259,859,859,859,859,0
20231117,132900,9259,859,859,859,859,0
20231117,132800,9259,859,859,859,859,0
20231117,132700,9259,859,859,859,859,0
20231117,132600,9259,859,859,859,859,0
20231117,132500,9259,859,859,859,859,0
20231117,132400,9259,859,859,859,859,0
20231117,132300,9259,859,859,859,859,1
20231117,132200,8400,840,840,840,840,0
20231117,132100,8400,840,840,840,840,0
20231117,132000,8400,840,840,840,840,0
20231117,131900,8400,840,840,840,840,0
20231117,131800,8400,840,840,840,840,0
20231117,131700,8400,840,840,840,840,0
20231117,131600,8400,840,840,840,840,0
20231117,131500,8400,840,840,840,840,0
20231117,131400,8400,840,840,840,840,0
20231117,131300,8400,840,840,840,840,0
20231117,131200,8400,840,840,840,840,0
20231117,131100,8400,840,840,840,840,0
20231117,131000,8400,840,840,840,840,0
20231117,130900,8400,840,840,840,840,0
20231117,130800,8400,840,840,840,840,0
20231117,130700,8400,840,840,840,840,0
20231117,130600,8400,840,840,840,840,0
20231117,130500,8400,840,840,840,840,0
20231117,130400,8400,840,840,840,840,0
20231117,130300,8400,840,840,840,840,0
20231117,130200,8400,840,840,840,840,0
20231117,130100,8400,840,840,840,840,0
20231117,130000,8400,840,840,840,840,0
20231117,125900,8400,840,840,840,840,0
20231117,125800,8400,840,840,840,840,0
20231117,125700,8400,840,840,840,840,0
20231117,125600,8400,840,840,840,840,0
20231117,125500,8400,840,840,840,840,0
20231117,125400,8400,840,840,840,840,0
20231117,125300,8400,840,840,840,840,0
20231117,125200,8400,840,840,840,840,0
20231117,125100,8400,840,840,840,840,0
20231117,125000,8400,840,840,840,840,0
20231117,124900,8400,840,840,840,840,0
20231117,124800,8400,840,840,840,840,0
20231117,124700,8400,840,840,840,840,0
20231117,124600,8400,840,840,840,840,0
20231117,124500,8400,840,840,840,840,0
20231117,124400,8400,840,840,840,840,0
20231117,124300,8400,840,840,840,840,0
20231117,124200,8400,840,840,840,840,0
20231117,124100,8400,840,840,840,840,0
20231117,124000,8400,840,840,840,840,0
20231117,123900,8400,840,840,840,840,0
20231117,123800,8400,840,840,840,840,0
20231117,123700,8400,840,840,840,840,0
20231117,123600,8400,840,840,840,840,0
20231117,123500,8400,840,840,840,840,0
20231117,123400,8400,840,840,840,840,0
20231117,123300,8400,840,840,840,840,0
20231117,123200,8400,840,840,840,840,0
20231117,123100,8400,840,840,840,840,0
20231117,123000,8400,840,840,840,840,0
20231117,122900,8400,840,840,840,840,0
20231117,122800,8400,840,840,840,840,0
20231117,122700,8400,840,840,840,840,0
20231117,122600,8400,840,840,840,840,0
20231117,122500,8400,840,840,840,840,0
20231117,122400,8400,840,840,840,840,0
20231117,122300,8400,840,840,840,840,0
20231117,122200,8400,840,840,840,840,0
20231117,122100,8400,840,840,840,840,0
20231117,122000,8400,840,840,840,840,0
20231117,121900,8400,840,840,840,840,0
20231117,121800,8400,840,840,840,840,0
20231117,121700,8400,840,840,840,840,0
20231117,121600,8400,840,840,840,840,0
20231117,121500,8400,840,840,840,840,0
20231117,121400,8400,840,840,840,840,0
20231117,121300,8400,840,840,840,840,0
20231117,121200,8400,840,840,840,840,0
20231117,121100,8400,840,840,840,840,0
20231117,121000,8400,840,840,840,840,0
20231117,120900,8400,840,840,840,840,0
20231117,120800,8400,840,840,840,840,0
20231117,120700,8400,840,840,840,840,0
20231117,120600,8400,840,840,840,840,0
20231117,120500,8400,840,840,840,840,0
20231117,120400,8400,840,840,840,840,0
20231117,120300,8400,840,840,840,840,0
20231117,120200,8400,840,840,840,840,0
20231117,120100,8400,840,840,840,840,0
20231117,120000,8400,840,840,840,840,0
20231117,115900,8400,840,840,840,840,0
20231117,115800,8400,840,840,840,840,0
20231117,115700,8400,840,840,840,840,0
20231117,115600,8400,840,840,840,840,0
20231117,115500,8400,840,840,840,840,0
20231117,115400,8400,840,840,840,840,0
20231117,115300,8400,840,840,840,840,0
20231117,115200,8400,840,840,840,840,0
20231117,115100,8400,840,840,840,840,0
20231117,115000,8400,840,840,840,840,0
20231117,114900,8400,840,840,840,840,0
20231117,114800,8400,840,840,840,840,0
20231117,114700,8400,840,840,840,840,0
20231117,114600,8400,840,840,840,840,0
20231117,114500,8400,840,840,840,840,0
20231117,114400,8400,840,840,840,840,0
20231117,114300,8400,840,840,840,840,10
20231117,114200,0,859,859,859,859,0
20231117,114100,0,859,859,859,859,0
20231117,114000,0,859,859,859,859,0
20231117,113900,0,859,859,859,859,0
20231117,113800,0,859,859,859,859,0
20231117,113700,0,859,859,859,859,0
20231117,113600,0,859,859,859,859,0
20231117,113500,0,859,859,859,859,0
20231117,113400,0,859,859,859,859,0
20231117,113300,0,859,859,859,859,0
20231117,113200,0,859,859,859,859,0
20231117,113100,0,859,859,859,859,0
20231117,113000,0,859,859,859,859,0
20231117,112900,0,859,859,859,859,0
20231117,112800,0,859,859,859,859,0
20231117,112700,0,859,859,859,859,0
20231117,112600,0,859,859,859,859,0
20231117,112500,0,859,859,859,859,0
20231117,112400,0,859,859,859,859,0
20231117,112300,0,859,859,859,859,0
20231117,112200,0,859,859,859,859,0
20231117,112100,0,859,859,859,859,0
20231117,112000,0,859,859,859,859,0
20231117,111900,0,859,859,859,859,0
20231117,111800,0,859,859,859,859,0
20231117,111700,0,859,859,859,859,0
20231117,111600,0,859,859,859,859,0
20231117,111500,0,859,859,859,859,0
20231117,111400,0,859,859,859,859,0
20231117,111300,0,859,859,859,859,0
20231117,111200,0,859,859,859,859,0
20231117,111100,0,859,859,859,859,0
20231117,111000,0,859,859,859,859,0
20231117,110900,0,859,859,859,859,0
20231117,110800,0,859,859,859,859,0
20231117,110700,0,859,859,859,859,0
20231117,110600,0,859,859,859,859,0
20231117,110500,0,859,859,859,859,0
20231117,110400,0,859,859,859,859,0
20231117,110300,0,859,859,859,859,0
20231117,110200,0,859,859,859,859,0
20231117,110100,0,859,859,859,859,0
20231117,110000,0,859,859,859,859,0
20231117,105900,0,859,859,859,859,0
20231117,105800,0,859,859,859,859,0
20231117,105700,0,859,859,859,859,0
20231117,105600,0,859,859,859,859,0
20231117,105500,0,859,859,859,859,0
20231117,105400,0,859,859,859,859,0
20231117,105300,0,859,859,859,859,0
20231117,105200,0,859,859,859,859,0
20231117,105100,0,859,859,859,859,0
20231117,105000,0,859,859,859,859,0
20231117,104900,0,859,859,859,859,0
20231117,104800,0,859,859,859,859,0
20231117,104700,0,859,859,859,859,0
20231117,104600,0,859,859,859,859,0
20231117,104500,0,859,859,859,859,0
20231117,104400,0,859,859,859,859,0
20231117,104300,0,859,859,859,859,0
20231117,104200,0,859,859,859,859,0
20231117,104100,0,859,859,859,859,0
20231117,104000,0,859,859,859,859,0
20231117,103900,0,859,859,859,859,0
20231117,103800,0,859,859,859,859,0
20231117,103700,0,859,859,859,859,0
20231117,103600,0,859,859,859,859,0
20231117,103500,0,859,859,859,859,0
20231117,103400,0,859,859,859,859,0
20231117,103300,0,859,859,859,859,0
20231117,103200,0,859,859,859,859,0
20231117,103100,0,859,859,859,859,0
20231117,103000,0,859,859,859,859,0
20231117,102900,0,859,859,859,859,0
20231117,102800,0,859,859,859,859,0
20231117,102700,0,859,859,859,859,0
20231117,102600,0,859,859,859,859,0
20231117,102500,0,859,859,859,859,0
20231117,102400,0,859,859,859,859,0
20231117,102300,0,859,859,859,859,0
20231117,102200,0,859,859,859,859,0
20231117,102100,0,859,859,859,859,0
20231117,102000,0,859,859,859,859,0
20231117,101900,0,859,859,859,859,0
20231117,101800,0,859,859,859,859,0
20231117,101700,0,859,859,859,859,0
20231117,101600,0,859,859,859,859,0
20231117,101500,0,859,859,859,859,0
20231117,101400,0,859,859,859,859,0
20231117,101300,0,859,859,859,859,0
20231117,101200,0,859,859,859,859,0
20231117,101100,0,859,859,859,859,0
20231117,101000,0,859,859,859,859,0
20231117,100900,0,859,859,859,859,0
20231117,100800,0,859,859,859,859,0
20231117,100700,0,859,859,859,859,0
20231117,100600,0,859,859,859,859,0
20231117,100500,0,859,859,859,859,0
20231117,100400,0,859,859,859,859,0
20231117,100300,0,859,859,859,859,0
20231117,100200,0,859,859,859,859,0
20231117,100100,0,859,859,859,859,0
20231117,100000,0,859,859,859,859,0
20231117,095900,0,859,859,859,859,0
20231117,095800,0,859,859,859,859,0
20231117,095700,0,859,859,859,859,0
20231117,095600,0,859,859,859,859,0
20231117,095500,0,859,859,859,859,0
20231117,095400,0,859,859,859,859,0
20231117,095300,0,859,859,859,859,0
20231117,095200,0,859,859,859,859,0
20231117,095100,0,859,859,859,859,0
20231117,095000,0,859,859,859,859,0
20231117,094900,0,859,859,859,859,0
20231117,094800,0,859,859,859,859,0
20231117,094700,0,859,859,859,859,0
20231117,094600,0,859,859,859,859,0
20231117,094500,0,859,859,859,859,0
20231117,094400,0,859,859,859,859,0
20231117,094300,0,859,859,859,859,0
20231117,094200,0,859,859,859,859,0
20231117,094100,0,859,859,859,859,0
20231117,094000,0,859,859,859,859,0
20231117,093900,0,859,859,859,859,0
20231117,093800,0,859,859,859,859,0
20231117,093700,0,859,859,859,859,0
20231117,093600,0,859,859,859,859,0
20231117,093500,0,859,859,859,859,0
20231117,093400,0,859,859,859,859,0
20231117,093300,0,859,859,859,859,0
20231117,093200,0,859,859,859,859,0
20231117,093100,0,859,859,859,859,0
20231117,093000,0,859,859,859,859,0
20231117,092900,0,859,859,859,859,0
20231117,092800,0,859,859,859,859,0
20231117,092700,0,859,859,859,859,0
20231117,092600,0,859,859,859,859,0
20231117,092500,0,859,859,859,859,0
20231117,092400,0,859,859,859,859,0
20231117,092300,0,859,859,859,859,0
20231117,092200,0,859,859,859,859,0
20231117,092100,0,859,859,859,859,0
20231117,092000,0,859,859,859,859,0
20231117,091900,0,859,859,859,859,0
20231117,091800,0,859,859,859,859,0
20231117,091700,0,859,859,859,859,0
20231117,091600,0,859,859,859,859,0
20231117,091500,0,859,859,859,859,0
20231117,091400,0,859,859,859,859,0
20231117,091300,0,859,859,859,859,0
20231117,091200,0,859,859,859,859,0
20231117,091100,0,859,859,859,859,0
20231117,091000,0,859,859,859,859,0
20231117,090900,0,859,859,859,859,0
20231117,090800,0,859,859,859,859,0
20231117,090700,0,859,859,859,859,0
20231117,090600,0,859,859,859,859,0
20231117,090500,0,859,859,859,859,0
20231117,090400,0,859,859,859,859,0
20231117,090300,0,859,859,859,859,0
20231117,090200,0,859,859,859,859,0
20231117,090100,0,859,859,859,859,0
20231117,090000,0,859,859,859,859,0