KissMeData/445360/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,210600,408060,2010,2010,2010,2010,188
20231122,210500,408060,2010,2010,2010,2010,0
20231122,210400,408060,2010,2010,2010,2010,0
20231122,210300,408060,2010,2010,2010,2010,0
20231122,210200,408060,2010,2010,2010,2010,0
20231122,210100,408060,2010,2010,2010,2010,0
20231122,210000,408060,2010,2010,2010,2010,0
20231122,205900,408060,2010,2010,2010,2010,0
20231122,205800,408060,2010,2010,2010,2010,0
20231122,205700,408060,2010,2010,2010,2010,0
20231122,205600,408060,2010,2010,2010,2010,0
20231122,205500,408060,2010,2010,2010,2010,0
20231122,205400,408060,2010,2010,2010,2010,0
20231122,205300,408060,2010,2010,2010,2010,0
20231122,205200,408060,2010,2010,2010,2010,0
20231122,205100,408060,2010,2010,2010,2010,0
20231122,205000,408060,2010,2010,2010,2010,0
20231122,204900,408060,2010,2010,2010,2010,0
20231122,204800,408060,2010,2010,2010,2010,0
20231122,204700,408060,2010,2010,2010,2010,0
20231122,204600,408060,2010,2010,2010,2010,0
20231122,204500,408060,2010,2010,2010,2010,0
20231122,204400,408060,2010,2010,2010,2010,0
20231122,204300,408060,2010,2010,2010,2010,0
20231122,204200,408060,2010,2010,2010,2010,0
20231122,204100,408060,2010,2010,2010,2010,0
20231122,204000,408060,2010,2010,2010,2010,0
20231122,203900,408060,2010,2010,2010,2010,0
20231122,203800,408060,2010,2010,2010,2010,0
20231122,203700,408060,2010,2010,2010,2010,0
20231122,203600,408060,2010,2010,2010,2010,188
20231122,203500,408060,2010,2010,2010,2010,0
20231122,203400,408060,2010,2010,2010,2010,0
20231122,203300,408060,2010,2010,2010,2010,0
20231122,203200,408060,2010,2010,2010,2010,0
20231122,203100,408060,2010,2010,2010,2010,0
20231122,203000,408060,2010,2010,2010,2010,0
20231122,202900,408060,2010,2010,2010,2010,0
20231122,202800,408060,2010,2010,2010,2010,0
20231122,202700,408060,2010,2010,2010,2010,0
20231122,202600,408060,2010,2010,2010,2010,0
20231122,202500,408060,2010,2010,2010,2010,0
20231122,202400,408060,2010,2010,2010,2010,0
20231122,202300,408060,2010,2010,2010,2010,0
20231122,202200,408060,2010,2010,2010,2010,0
20231122,202100,408060,2010,2010,2010,2010,0
20231122,202000,408060,2010,2010,2010,2010,0
20231122,201900,408060,2010,2010,2010,2010,0
20231122,201800,408060,2010,2010,2010,2010,0
20231122,201700,408060,2010,2010,2010,2010,0
20231122,201600,408060,2010,2010,2010,2010,0
20231122,201500,408060,2010,2010,2010,2010,0
20231122,201400,408060,2010,2010,2010,2010,0
20231122,201300,408060,2010,2010,2010,2010,0
20231122,201200,408060,2010,2010,2010,2010,0
20231122,201100,408060,2010,2010,2010,2010,0
20231122,201000,408060,2010,2010,2010,2010,0
20231122,200900,408060,2010,2010,2010,2010,0
20231122,200800,408060,2010,2010,2010,2010,0
20231122,200700,408060,2010,2010,2010,2010,0
20231122,200600,408060,2010,2010,2010,2010,188
20231122,200500,408060,2010,2010,2010,2010,0
20231122,200400,408060,2010,2010,2010,2010,0
20231122,200300,408060,2010,2010,2010,2010,0
20231122,200200,408060,2010,2010,2010,2010,0
20231122,200100,408060,2010,2010,2010,2010,0
20231122,200000,408060,2010,2010,2010,2010,0
20231122,195900,408060,2010,2010,2010,2010,0
20231122,195800,408060,2010,2010,2010,2010,0
20231122,195700,408060,2010,2010,2010,2010,0
20231122,195600,408060,2010,2010,2010,2010,0
20231122,195500,408060,2010,2010,2010,2010,0
20231122,195400,408060,2010,2010,2010,2010,0
20231122,195300,408060,2010,2010,2010,2010,0
20231122,195200,408060,2010,2010,2010,2010,0
20231122,195100,408060,2010,2010,2010,2010,0
20231122,195000,408060,2010,2010,2010,2010,0
20231122,194900,408060,2010,2010,2010,2010,0
20231122,194800,408060,2010,2010,2010,2010,0
20231122,194700,408060,2010,2010,2010,2010,0
20231122,194600,408060,2010,2010,2010,2010,0
20231122,194500,408060,2010,2010,2010,2010,0
20231122,194400,408060,2010,2010,2010,2010,0
20231122,194300,408060,2010,2010,2010,2010,0
20231122,194200,408060,2010,2010,2010,2010,0
20231122,194100,408060,2010,2010,2010,2010,0
20231122,194000,408060,2010,2010,2010,2010,0
20231122,193900,408060,2010,2010,2010,2010,0
20231122,193800,408060,2010,2010,2010,2010,0
20231122,193700,408060,2010,2010,2010,2010,0
20231122,193600,408060,2010,2010,2010,2010,188
20231122,193500,408060,2010,2010,2010,2010,0
20231122,193400,408060,2010,2010,2010,2010,0
20231122,193300,408060,2010,2010,2010,2010,0
20231122,193200,408060,2010,2010,2010,2010,0
20231122,193100,408060,2010,2010,2010,2010,0
20231122,193000,408060,2010,2010,2010,2010,0
20231122,192900,408060,2010,2010,2010,2010,0
20231122,192800,408060,2010,2010,2010,2010,0
20231122,192700,408060,2010,2010,2010,2010,0
20231122,192600,408060,2010,2010,2010,2010,0
20231122,192500,408060,2010,2010,2010,2010,0
20231122,192400,408060,2010,2010,2010,2010,0
20231122,192300,408060,2010,2010,2010,2010,0
20231122,192200,408060,2010,2010,2010,2010,0
20231122,192100,408060,2010,2010,2010,2010,0
20231122,192000,408060,2010,2010,2010,2010,0
20231122,191900,408060,2010,2010,2010,2010,0
20231122,191800,408060,2010,2010,2010,2010,0
20231122,191700,408060,2010,2010,2010,2010,0
20231122,191600,408060,2010,2010,2010,2010,0
20231122,191500,408060,2010,2010,2010,2010,0
20231122,191400,408060,2010,2010,2010,2010,0
20231122,191300,408060,2010,2010,2010,2010,0
20231122,191200,408060,2010,2010,2010,2010,0
20231122,191100,408060,2010,2010,2010,2010,0
20231122,191000,408060,2010,2010,2010,2010,0
20231122,190900,408060,2010,2010,2010,2010,0
20231122,190800,408060,2010,2010,2010,2010,0
20231122,190700,408060,2010,2010,2010,2010,0
20231122,190600,408060,2010,2010,2010,2010,188
20231122,190500,408060,2010,2010,2010,2010,0
20231122,190400,408060,2010,2010,2010,2010,0
20231122,190300,408060,2010,2010,2010,2010,0
20231122,190200,408060,2010,2010,2010,2010,0
20231122,190100,408060,2010,2010,2010,2010,0
20231122,190000,408060,2010,2010,2010,2010,0
20231122,185900,408060,2010,2010,2010,2010,0
20231122,185800,408060,2010,2010,2010,2010,0
20231122,185700,408060,2010,2010,2010,2010,0
20231122,185600,408060,2010,2010,2010,2010,0
20231122,185500,408060,2010,2010,2010,2010,0
20231122,185400,408060,2010,2010,2010,2010,0
20231122,185300,408060,2010,2010,2010,2010,0
20231122,185200,408060,2010,2010,2010,2010,0
20231122,185100,408060,2010,2010,2010,2010,0
20231122,185000,408060,2010,2010,2010,2010,0
20231122,184900,408060,2010,2010,2010,2010,0
20231122,184800,408060,2010,2010,2010,2010,0
20231122,184700,408060,2010,2010,2010,2010,0
20231122,184600,408060,2010,2010,2010,2010,0
20231122,184500,408060,2010,2010,2010,2010,0
20231122,184400,408060,2010,2010,2010,2010,0
20231122,184300,408060,2010,2010,2010,2010,0
20231122,184200,408060,2010,2010,2010,2010,0
20231122,184100,408060,2010,2010,2010,2010,0
20231122,184000,408060,2010,2010,2010,2010,0
20231122,183900,408060,2010,2010,2010,2010,0
20231122,183800,408060,2010,2010,2010,2010,0
20231122,183700,408060,2010,2010,2010,2010,0
20231122,183600,408060,2010,2010,2010,2010,188
20231122,183500,408060,2010,2010,2010,2010,0
20231122,183400,408060,2010,2010,2010,2010,0
20231122,183300,408060,2010,2010,2010,2010,0
20231122,183200,408060,2010,2010,2010,2010,0
20231122,183100,408060,2010,2010,2010,2010,0
20231122,183000,408060,2010,2010,2010,2010,0
20231122,182900,408060,2010,2010,2010,2010,0
20231122,182800,408060,2010,2010,2010,2010,0
20231122,182700,408060,2010,2010,2010,2010,0
20231122,182600,408060,2010,2010,2010,2010,0
20231122,182500,408060,2010,2010,2010,2010,0
20231122,182400,408060,2010,2010,2010,2010,0
20231122,182300,408060,2010,2010,2010,2010,0
20231122,182200,408060,2010,2010,2010,2010,0
20231122,182100,408060,2010,2010,2010,2010,0
20231122,182000,408060,2010,2010,2010,2010,0
20231122,181900,408060,2010,2010,2010,2010,0
20231122,181800,408060,2010,2010,2010,2010,0
20231122,181700,408060,2010,2010,2010,2010,0
20231122,181600,408060,2010,2010,2010,2010,0
20231122,181500,408060,2010,2010,2010,2010,0
20231122,181400,408060,2010,2010,2010,2010,0
20231122,181300,408060,2010,2010,2010,2010,0
20231122,181200,408060,2010,2010,2010,2010,0
20231122,181100,408060,2010,2010,2010,2010,0
20231122,181000,408060,2010,2010,2010,2010,0
20231122,180900,408060,2010,2010,2010,2010,0
20231122,180800,408060,2010,2010,2010,2010,0
20231122,180700,408060,2010,2010,2010,2010,0
20231122,180600,408060,2010,2010,2010,2010,188
20231122,180500,408060,2010,2010,2010,2010,0
20231122,180400,408060,2010,2010,2010,2010,0
20231122,180300,408060,2010,2010,2010,2010,0
20231122,180200,408060,2010,2010,2010,2010,0
20231122,180100,408060,2010,2010,2010,2010,0
20231122,180000,408060,2010,2010,2010,2010,0
20231122,175900,408060,2010,2010,2010,2010,0
20231122,175800,408060,2010,2010,2010,2010,0
20231122,175700,408060,2010,2010,2010,2010,0
20231122,175600,408060,2010,2010,2010,2010,0
20231122,175500,408060,2010,2010,2010,2010,0
20231122,175400,408060,2010,2010,2010,2010,0
20231122,175300,408060,2010,2010,2010,2010,0
20231122,175200,408060,2010,2010,2010,2010,0
20231122,175100,408060,2010,2010,2010,2010,0
20231122,175000,408060,2010,2010,2010,2010,0
20231122,174900,408060,2010,2010,2010,2010,0
20231122,174800,408060,2010,2010,2010,2010,0
20231122,174700,408060,2010,2010,2010,2010,0
20231122,174600,408060,2010,2010,2010,2010,0
20231122,174500,408060,2010,2010,2010,2010,0
20231122,174400,408060,2010,2010,2010,2010,0
20231122,174300,408060,2010,2010,2010,2010,0
20231122,174200,408060,2010,2010,2010,2010,0
20231122,174100,408060,2010,2010,2010,2010,0
20231122,174000,408060,2010,2010,2010,2010,0
20231122,173900,408060,2010,2010,2010,2010,0
20231122,173800,408060,2010,2010,2010,2010,0
20231122,173700,408060,2010,2010,2010,2010,0
20231122,173600,408060,2010,2010,2010,2010,188
20231122,173500,408060,2010,2010,2010,2010,0
20231122,173400,408060,2010,2010,2010,2010,0
20231122,173300,408060,2010,2010,2010,2010,0
20231122,173200,408060,2010,2010,2010,2010,0
20231122,173100,408060,2010,2010,2010,2010,0
20231122,173000,408060,2010,2010,2010,2010,0
20231122,172900,408060,2010,2010,2010,2010,0
20231122,172800,408060,2010,2010,2010,2010,0
20231122,172700,408060,2010,2010,2010,2010,0
20231122,172600,408060,2010,2010,2010,2010,0
20231122,172500,408060,2010,2010,2010,2010,0
20231122,172400,408060,2010,2010,2010,2010,0
20231122,172300,408060,2010,2010,2010,2010,0
20231122,172200,408060,2010,2010,2010,2010,0
20231122,172100,408060,2010,2010,2010,2010,0
20231122,172000,408060,2010,2010,2010,2010,0
20231122,171900,408060,2010,2010,2010,2010,0
20231122,171800,408060,2010,2010,2010,2010,0
20231122,171700,408060,2010,2010,2010,2010,0
20231122,171600,408060,2010,2010,2010,2010,0
20231122,171500,408060,2010,2010,2010,2010,0
20231122,171400,408060,2010,2010,2010,2010,0
20231122,171300,408060,2010,2010,2010,2010,0
20231122,171200,408060,2010,2010,2010,2010,0
20231122,171100,408060,2010,2010,2010,2010,0
20231122,171000,408060,2010,2010,2010,2010,0
20231122,170900,408060,2010,2010,2010,2010,0
20231122,170800,408060,2010,2010,2010,2010,0
20231122,170700,408060,2010,2010,2010,2010,0
20231122,170600,408060,2010,2010,2010,2010,188
20231122,170500,408060,2010,2010,2010,2010,0
20231122,170400,408060,2010,2010,2010,2010,0
20231122,170300,408060,2010,2010,2010,2010,0
20231122,170200,408060,2010,2010,2010,2010,0
20231122,170100,408060,2010,2010,2010,2010,0
20231122,170000,408060,2010,2010,2010,2010,0
20231122,165900,408060,2010,2010,2010,2010,0
20231122,165800,408060,2010,2010,2010,2010,0
20231122,165700,408060,2010,2010,2010,2010,0
20231122,165600,408060,2010,2010,2010,2010,0
20231122,165500,408060,2010,2010,2010,2010,0
20231122,165400,408060,2010,2010,2010,2010,0
20231122,165300,408060,2010,2010,2010,2010,0
20231122,165200,408060,2010,2010,2010,2010,0
20231122,165100,408060,2010,2010,2010,2010,0
20231122,165000,408060,2010,2010,2010,2010,0
20231122,164900,408060,2010,2010,2010,2010,0
20231122,164800,408060,2010,2010,2010,2010,0
20231122,164700,408060,2010,2010,2010,2010,0
20231122,164600,408060,2010,2010,2010,2010,0
20231122,164500,408060,2010,2010,2010,2010,0
20231122,164400,408060,2010,2010,2010,2010,0
20231122,164300,408060,2010,2010,2010,2010,0
20231122,164200,408060,2010,2010,2010,2010,0
20231122,164100,408060,2010,2010,2010,2010,0
20231122,164000,408060,2010,2010,2010,2010,0
20231122,163900,408060,2010,2010,2010,2010,0
20231122,163800,408060,2010,2010,2010,2010,0
20231122,163700,408060,2010,2010,2010,2010,0
20231122,163600,408060,2010,2010,2010,2010,188
20231122,163500,408060,2010,2010,2010,2010,0
20231122,163400,408060,2010,2010,2010,2010,0
20231122,163300,408060,2010,2010,2010,2010,0
20231122,163200,408060,2010,2010,2010,2010,0
20231122,163100,408060,2010,2010,2010,2010,0
20231122,163000,408060,2010,2010,2010,2010,0
20231122,162900,408060,2010,2010,2010,2010,0
20231122,162800,408060,2010,2010,2010,2010,0
20231122,162700,408060,2010,2010,2010,2010,0
20231122,162600,408060,2010,2010,2010,2010,0
20231122,162500,408060,2010,2010,2010,2010,0
20231122,162400,408060,2010,2010,2010,2010,0
20231122,162300,408060,2010,2010,2010,2010,0
20231122,162200,408060,2010,2010,2010,2010,0
20231122,162100,408060,2010,2010,2010,2010,0
20231122,162000,408060,2010,2010,2010,2010,0
20231122,161900,408060,2010,2010,2010,2010,0
20231122,161800,408060,2010,2010,2010,2010,0
20231122,161700,408060,2010,2010,2010,2010,0
20231122,161600,408060,2010,2010,2010,2010,0
20231122,161500,408060,2010,2010,2010,2010,0
20231122,161400,408060,2010,2010,2010,2010,0
20231122,161300,408060,2010,2010,2010,2010,0
20231122,161200,408060,2010,2010,2010,2010,0
20231122,161100,408060,2010,2010,2010,2010,0
20231122,161000,408060,2010,2010,2010,2010,0
20231122,160900,408060,2010,2010,2010,2010,0
20231122,160800,408060,2010,2010,2010,2010,0
20231122,160700,408060,2010,2010,2010,2010,0
20231122,160600,408060,2010,2010,2010,2010,188
20231122,160500,408060,2010,2010,2010,2010,0
20231122,160400,408060,2010,2010,2010,2010,0
20231122,160300,408060,2010,2010,2010,2010,0
20231122,160200,408060,2010,2010,2010,2010,0
20231122,160100,408060,2010,2010,2010,2010,0
20231122,160000,408060,2010,2010,2010,2010,0
20231122,155900,408060,2010,2010,2010,2010,0
20231122,155800,408060,2010,2010,2010,2010,0
20231122,155700,408060,2010,2010,2010,2010,0
20231122,155600,408060,2010,2010,2010,2010,0
20231122,155500,408060,2010,2010,2010,2010,0
20231122,155400,408060,2010,2010,2010,2010,0
20231122,155300,408060,2010,2010,2010,2010,0
20231122,155200,408060,2010,2010,2010,2010,0
20231122,155100,408060,2010,2010,2010,2010,0
20231122,155000,408060,2010,2010,2010,2010,0
20231122,154900,408060,2010,2010,2010,2010,0
20231122,154800,408060,2010,2010,2010,2010,0
20231122,154700,408060,2010,2010,2010,2010,0
20231122,154600,408060,2010,2010,2010,2010,0
20231122,154500,408060,2010,2010,2010,2010,0
20231122,154400,408060,2010,2010,2010,2010,0
20231122,154300,408060,2010,2010,2010,2010,0
20231122,154200,408060,2010,2010,2010,2010,0
20231122,154100,408060,2010,2010,2010,2010,0
20231122,154000,408060,2010,2010,2010,2010,0
20231122,153900,408060,2010,2010,2010,2010,0
20231122,153800,408060,2010,2010,2010,2010,0
20231122,153700,408060,2010,2010,2010,2010,0
20231122,153600,408060,2010,2010,2010,2010,188
20231122,153500,408060,2010,2010,2010,2010,0
20231122,153400,408060,2010,2010,2010,2010,0
20231122,153300,408060,2010,2010,2010,2010,0
20231122,153200,408060,2010,2010,2010,2010,0
20231122,153100,408060,2010,2010,2010,2010,0
20231122,153000,408060,2010,2010,2010,2010,188
20231122,152900,30180,2010,2010,2010,2010,0
20231122,152800,30180,2010,2010,2010,2010,0
20231122,152700,30180,2010,2010,2010,2010,0
20231122,152600,30180,2010,2010,2010,2010,0
20231122,152500,30180,2010,2010,2010,2010,0
20231122,152400,30180,2010,2010,2010,2010,0
20231122,152300,30180,2010,2010,2010,2010,0
20231122,152200,30180,2010,2010,2010,2010,0
20231122,152100,30180,2010,2010,2010,2010,0
20231122,152000,30180,2010,2010,2010,2010,0
20231122,151900,30180,2010,2010,2010,2010,0
20231122,151800,30180,2010,2010,2010,2010,0
20231122,151700,30180,2010,2010,2010,2010,0
20231122,151600,30180,2010,2010,2010,2010,0
20231122,151500,30180,2010,2010,2010,2010,0
20231122,151400,30180,2010,2010,2010,2010,0
20231122,151300,30180,2010,2010,2010,2010,0
20231122,151200,30180,2010,2010,2010,2010,0
20231122,151100,30180,2010,2010,2010,2010,0
20231122,151000,30180,2010,2010,2010,2010,0
20231122,150900,30180,2010,2010,2010,2010,0
20231122,150800,30180,2010,2010,2010,2010,0
20231122,150700,30180,2010,2010,2010,2010,0
20231122,150600,30180,2010,2010,2010,2010,0
20231122,150500,30180,2010,2010,2010,2010,0
20231122,150400,30180,2010,2010,2010,2010,0
20231122,150300,30180,2010,2010,2010,2010,0
20231122,150200,30180,2010,2010,2010,2010,0
20231122,150100,30180,2010,2010,2010,2010,0
20231122,150000,30180,2010,2010,2010,2010,0
20231122,145900,30180,2010,2010,2010,2010,0
20231122,145800,30180,2010,2010,2010,2010,0
20231122,145700,30180,2010,2010,2010,2010,0
20231122,145600,30180,2010,2010,2010,2010,0
20231122,145500,30180,2010,2010,2010,2010,0
20231122,145400,30180,2010,2010,2010,2010,0
20231122,145300,30180,2010,2010,2010,2010,0
20231122,145200,30180,2010,2010,2010,2010,0
20231122,145100,30180,2010,2010,2010,2010,1
20231122,145000,28170,2015,2015,2015,2015,0
20231122,144900,28170,2015,2015,2015,2015,0
20231122,144800,28170,2015,2015,2015,2015,0
20231122,144700,28170,2015,2015,2015,2015,0
20231122,144600,28170,2015,2015,2015,2015,0
20231122,144500,28170,2015,2015,2015,2015,0
20231122,144400,28170,2015,2015,2015,2015,0
20231122,144300,28170,2015,2015,2015,2015,0
20231122,144200,28170,2015,2015,2015,2015,0
20231122,144100,28170,2015,2015,2015,2015,0
20231122,144000,28170,2015,2015,2015,2015,0
20231122,143900,28170,2015,2015,2015,2015,0
20231122,143800,28170,2015,2015,2015,2015,0
20231122,143700,28170,2015,2015,2015,2015,0
20231122,143600,28170,2015,2015,2015,2015,0
20231122,143500,28170,2015,2015,2015,2015,0
20231122,143400,28170,2015,2015,2015,2015,0
20231122,143300,28170,2015,2015,2015,2015,0
20231122,143200,28170,2015,2015,2015,2015,0
20231122,143100,28170,2015,2015,2015,2015,0
20231122,143000,28170,2015,2015,2015,2015,0
20231122,142900,28170,2015,2015,2015,2015,0
20231122,142800,28170,2015,2015,2015,2015,0
20231122,142700,28170,2015,2015,2015,2015,0
20231122,142600,28170,2015,2015,2015,2015,0
20231122,142500,28170,2015,2015,2015,2015,0
20231122,142400,28170,2015,2015,2015,2015,0
20231122,142300,28170,2015,2015,2015,2015,0
20231122,142200,28170,2015,2015,2015,2015,0
20231122,142100,28170,2015,2015,2015,2015,0
20231122,142000,28170,2015,2015,2015,2015,0
20231122,141900,28170,2015,2015,2015,2015,0
20231122,141800,28170,2015,2015,2015,2015,0
20231122,141700,28170,2015,2015,2015,2015,0
20231122,141600,28170,2015,2015,2015,2015,0
20231122,141500,28170,2015,2015,2015,2015,0
20231122,141400,28170,2015,2015,2015,2015,0
20231122,141300,28170,2015,2015,2015,2015,0
20231122,141200,28170,2015,2015,2015,2015,0
20231122,141100,28170,2015,2015,2015,2015,0
20231122,141000,28170,2015,2015,2015,2015,0
20231122,140900,28170,2015,2015,2015,2015,0
20231122,140800,28170,2015,2015,2015,2015,0
20231122,140700,28170,2015,2015,2015,2015,0
20231122,140600,28170,2015,2015,2015,2015,0
20231122,140500,28170,2015,2015,2015,2015,0
20231122,140400,28170,2015,2015,2015,2015,0
20231122,140300,28170,2015,2015,2015,2015,0
20231122,140200,28170,2015,2015,2015,2015,0
20231122,140100,28170,2015,2015,2015,2015,0
20231122,140000,28170,2015,2015,2015,2015,0
20231122,135900,28170,2015,2015,2015,2015,0
20231122,135800,28170,2015,2015,2015,2015,0
20231122,135700,28170,2015,2015,2015,2015,0
20231122,135600,28170,2015,2015,2015,2015,0
20231122,135500,28170,2015,2015,2015,2015,0
20231122,135400,28170,2015,2015,2015,2015,0
20231122,135300,28170,2015,2015,2015,2015,0
20231122,135200,28170,2015,2015,2015,2015,0
20231122,135100,28170,2015,2015,2015,2015,0
20231122,135000,28170,2015,2015,2015,2015,0
20231122,134900,28170,2015,2015,2015,2015,0
20231122,134800,28170,2015,2015,2015,2015,0
20231122,134700,28170,2015,2015,2015,2015,0
20231122,134600,28170,2015,2015,2015,2015,0
20231122,134500,28170,2015,2015,2015,2015,0
20231122,134400,28170,2015,2015,2015,2015,0
20231122,134300,28170,2015,2015,2015,2015,0
20231122,134200,28170,2015,2015,2015,2015,0
20231122,134100,28170,2015,2015,2015,2015,0
20231122,134000,28170,2015,2015,2015,2015,0
20231122,133900,28170,2015,2015,2015,2015,0
20231122,133800,28170,2015,2015,2015,2015,0
20231122,133700,28170,2015,2015,2015,2015,0
20231122,133600,28170,2015,2015,2015,2015,0
20231122,133500,28170,2015,2015,2015,2015,0
20231122,133400,28170,2015,2015,2015,2015,0
20231122,133300,28170,2015,2015,2015,2015,0
20231122,133200,28170,2015,2015,2015,2015,0
20231122,133100,28170,2015,2015,2015,2015,0
20231122,133000,28170,2015,2015,2015,2015,0
20231122,132900,28170,2015,2015,2015,2015,0
20231122,132800,28170,2015,2015,2015,2015,0
20231122,132700,28170,2015,2015,2015,2015,0
20231122,132600,28170,2015,2015,2015,2015,0
20231122,132500,28170,2015,2015,2015,2015,0
20231122,132400,28170,2015,2015,2015,2015,0
20231122,132300,28170,2015,2015,2015,2015,0
20231122,132200,28170,2015,2015,2015,2015,0
20231122,132100,28170,2015,2015,2015,2015,0
20231122,132000,28170,2015,2015,2015,2015,0
20231122,131900,28170,2015,2015,2015,2015,0
20231122,131800,28170,2015,2015,2015,2015,0
20231122,131700,28170,2015,2015,2015,2015,0
20231122,131600,28170,2015,2015,2015,2015,0
20231122,131500,28170,2015,2015,2015,2015,0
20231122,131400,28170,2015,2015,2015,2015,0
20231122,131300,28170,2015,2015,2015,2015,0
20231122,131200,28170,2015,2015,2015,2015,0
20231122,131100,28170,2015,2015,2015,2015,0
20231122,131000,28170,2015,2015,2015,2015,0
20231122,130900,28170,2015,2015,2015,2015,0
20231122,130800,28170,2015,2015,2015,2015,0
20231122,130700,28170,2015,2015,2015,2015,0
20231122,130600,28170,2015,2015,2015,2015,0
20231122,130500,28170,2015,2015,2015,2015,0
20231122,130400,28170,2015,2015,2015,2015,0
20231122,130300,28170,2015,2015,2015,2015,0
20231122,130200,28170,2015,2015,2015,2015,0
20231122,130100,28170,2015,2015,2015,2015,0
20231122,130000,28170,2015,2015,2015,2015,0
20231122,125900,28170,2015,2015,2015,2015,0
20231122,125800,28170,2015,2015,2015,2015,0
20231122,125700,28170,2015,2015,2015,2015,0
20231122,125600,28170,2015,2015,2015,2015,0
20231122,125500,28170,2015,2015,2015,2015,0
20231122,125400,28170,2015,2015,2015,2015,0
20231122,125300,28170,2015,2015,2015,2015,0
20231122,125200,28170,2015,2015,2015,2015,0
20231122,125100,28170,2015,2015,2015,2015,0
20231122,125000,28170,2015,2015,2015,2015,0
20231122,124900,28170,2015,2015,2015,2015,0
20231122,124800,28170,2015,2015,2015,2015,0
20231122,124700,28170,2015,2015,2015,2015,0
20231122,124600,28170,2015,2015,2015,2015,0
20231122,124500,28170,2015,2015,2015,2015,0
20231122,124400,28170,2015,2015,2015,2015,0
20231122,124300,28170,2015,2015,2015,2015,0
20231122,124200,28170,2015,2015,2015,2015,0
20231122,124100,28170,2015,2015,2015,2015,0
20231122,124000,28170,2015,2015,2015,2015,0
20231122,123900,28170,2015,2015,2015,2015,0
20231122,123800,28170,2015,2015,2015,2015,0
20231122,123700,28170,2015,2015,2015,2015,0
20231122,123600,28170,2015,2015,2015,2015,0
20231122,123500,28170,2015,2015,2015,2015,0
20231122,123400,28170,2015,2015,2015,2015,0
20231122,123300,28170,2015,2015,2015,2015,0
20231122,123200,28170,2015,2015,2015,2015,0
20231122,123100,28170,2015,2015,2015,2015,0
20231122,123000,28170,2015,2015,2015,2015,0
20231122,122900,28170,2015,2015,2015,2015,0
20231122,122800,28170,2015,2015,2015,2015,0
20231122,122700,28170,2015,2015,2015,2015,0
20231122,122600,28170,2015,2015,2015,2015,0
20231122,122500,28170,2015,2015,2015,2015,0
20231122,122400,28170,2015,2015,2015,2015,0
20231122,122300,28170,2015,2015,2015,2015,0
20231122,122200,28170,2015,2015,2015,2015,0
20231122,122100,28170,2015,2015,2015,2015,0
20231122,122000,28170,2015,2015,2015,2015,0
20231122,121900,28170,2015,2015,2015,2015,0
20231122,121800,28170,2015,2015,2015,2015,0
20231122,121700,28170,2015,2015,2015,2015,0
20231122,121600,28170,2015,2015,2015,2015,0
20231122,121500,28170,2015,2015,2015,2015,0
20231122,121400,28170,2015,2015,2015,2015,0
20231122,121300,28170,2015,2015,2015,2015,0
20231122,121200,28170,2015,2015,2015,2015,0
20231122,121100,28170,2015,2015,2015,2015,0
20231122,121000,28170,2015,2015,2015,2015,0
20231122,120900,28170,2015,2015,2015,2015,0
20231122,120800,28170,2015,2015,2015,2015,0
20231122,120700,28170,2015,2015,2015,2015,0
20231122,120600,28170,2015,2015,2015,2015,0
20231122,120500,28170,2015,2015,2015,2015,0
20231122,120400,28170,2015,2015,2015,2015,0
20231122,120300,28170,2015,2015,2015,2015,0
20231122,120200,28170,2015,2015,2015,2015,0
20231122,120100,28170,2015,2015,2015,2015,0
20231122,120000,28170,2015,2015,2015,2015,0
20231122,115900,28170,2015,2015,2015,2015,0
20231122,115800,28170,2015,2015,2015,2015,0
20231122,115700,28170,2015,2015,2015,2015,0
20231122,115600,28170,2015,2015,2015,2015,0
20231122,115500,28170,2015,2015,2015,2015,0
20231122,115400,28170,2015,2015,2015,2015,0
20231122,115300,28170,2015,2015,2015,2015,0
20231122,115200,28170,2015,2015,2015,2015,0
20231122,115100,28170,2015,2015,2015,2015,0
20231122,115000,28170,2015,2015,2015,2015,0
20231122,114900,28170,2015,2015,2015,2015,0
20231122,114800,28170,2015,2015,2015,2015,0
20231122,114700,28170,2015,2015,2015,2015,0
20231122,114600,28170,2015,2015,2015,2015,0
20231122,114500,28170,2015,2015,2015,2015,0
20231122,114400,28170,2015,2015,2015,2015,0
20231122,114300,28170,2015,2015,2015,2015,0
20231122,114200,28170,2015,2015,2015,2015,0
20231122,114100,28170,2015,2015,2015,2015,0
20231122,114000,28170,2015,2015,2015,2015,0
20231122,113900,28170,2015,2015,2015,2015,0
20231122,113800,28170,2015,2015,2015,2015,0
20231122,113700,28170,2015,2015,2015,2015,0
20231122,113600,28170,2015,2015,2015,2015,0
20231122,113500,28170,2015,2015,2015,2015,0
20231122,113400,28170,2015,2015,2015,2015,0
20231122,113300,28170,2015,2015,2015,2015,0
20231122,113200,28170,2015,2015,2015,2015,0
20231122,113100,28170,2015,2015,2015,2015,0
20231122,113000,28170,2015,2015,2015,2015,0
20231122,112900,28170,2015,2015,2015,2015,0
20231122,112800,28170,2015,2015,2015,2015,0
20231122,112700,28170,2015,2015,2015,2015,0
20231122,112600,28170,2015,2015,2015,2015,0
20231122,112500,28170,2015,2015,2015,2015,0
20231122,112400,28170,2015,2015,2015,2015,0
20231122,112300,28170,2015,2015,2015,2015,0
20231122,112200,28170,2015,2015,2015,2015,0
20231122,112100,28170,2015,2015,2015,2015,0
20231122,112000,28170,2015,2015,2015,2015,0
20231122,111900,28170,2015,2015,2015,2015,0
20231122,111800,28170,2015,2015,2015,2015,0
20231122,111700,28170,2015,2015,2015,2015,0
20231122,111600,28170,2015,2015,2015,2015,0
20231122,111500,28170,2015,2015,2015,2015,0
20231122,111400,28170,2015,2015,2015,2015,0
20231122,111300,28170,2015,2015,2015,2015,0
20231122,111200,28170,2015,2015,2015,2015,0
20231122,111100,28170,2015,2015,2015,2015,0
20231122,111000,28170,2015,2015,2015,2015,0
20231122,110900,28170,2015,2015,2015,2015,0
20231122,110800,28170,2015,2015,2015,2015,0
20231122,110700,28170,2015,2015,2015,2015,0
20231122,110600,28170,2015,2015,2015,2015,0
20231122,110500,28170,2015,2015,2015,2015,0
20231122,110400,28170,2015,2015,2015,2015,0
20231122,110300,28170,2015,2015,2015,2015,0
20231122,110200,28170,2015,2015,2015,2015,0
20231122,110100,28170,2015,2015,2015,2015,0
20231122,110000,28170,2015,2015,2015,2015,0
20231122,105900,28170,2015,2015,2015,2015,0
20231122,105800,28170,2015,2015,2015,2015,0
20231122,105700,28170,2015,2015,2015,2015,0
20231122,105600,28170,2015,2015,2015,2015,0
20231122,105500,28170,2015,2015,2015,2015,0
20231122,105400,28170,2015,2015,2015,2015,0
20231122,105300,28170,2015,2015,2015,2015,0
20231122,105200,28170,2015,2015,2015,2015,0
20231122,105100,28170,2015,2015,2015,2015,0
20231122,105000,28170,2015,2015,2015,2015,0
20231122,104900,28170,2015,2015,2015,2015,0
20231122,104800,28170,2015,2015,2015,2015,0
20231122,104700,28170,2015,2015,2015,2015,0
20231122,104600,28170,2015,2015,2015,2015,0
20231122,104500,28170,2015,2015,2015,2015,0
20231122,104400,28170,2015,2015,2015,2015,0
20231122,104300,28170,2015,2015,2015,2015,0
20231122,104200,28170,2015,2015,2015,2015,0
20231122,104100,28170,2015,2015,2015,2015,0
20231122,104000,28170,2015,2015,2015,2015,0
20231122,103900,28170,2015,2015,2015,2015,0
20231122,103800,28170,2015,2015,2015,2015,0
20231122,103700,28170,2015,2015,2015,2015,0
20231122,103600,28170,2015,2015,2015,2015,0
20231122,103500,28170,2015,2015,2015,2015,0
20231122,103400,28170,2015,2015,2015,2015,0
20231122,103300,28170,2015,2015,2015,2015,0
20231122,103200,28170,2015,2015,2015,2015,0
20231122,103100,28170,2015,2015,2015,2015,0
20231122,103000,28170,2015,2015,2015,2015,0
20231122,102900,28170,2015,2015,2015,2015,10
20231122,102800,8020,2005,2005,2005,2005,0
20231122,102700,8020,2005,2005,2005,2005,4
20231122,102600,0,2015,2015,2015,2015,0
20231122,102500,0,2015,2015,2015,2015,0
20231122,102400,0,2015,2015,2015,2015,0
20231122,102300,0,2015,2015,2015,2015,0
20231122,102200,0,2015,2015,2015,2015,0
20231122,102100,0,2015,2015,2015,2015,0
20231122,102000,0,2015,2015,2015,2015,0
20231122,101900,0,2015,2015,2015,2015,0
20231122,101800,0,2015,2015,2015,2015,0
20231122,101700,0,2015,2015,2015,2015,0
20231122,101600,0,2015,2015,2015,2015,0
20231122,101500,0,2015,2015,2015,2015,0
20231122,101400,0,2015,2015,2015,2015,0
20231122,101300,0,2015,2015,2015,2015,0
20231122,101200,0,2015,2015,2015,2015,0
20231122,101100,0,2015,2015,2015,2015,0
20231122,101000,0,2015,2015,2015,2015,0
20231122,100900,0,2015,2015,2015,2015,0
20231122,100800,0,2015,2015,2015,2015,0
20231122,100700,0,2015,2015,2015,2015,0
20231122,100600,0,2015,2015,2015,2015,0
20231122,100500,0,2015,2015,2015,2015,0
20231122,100400,0,2015,2015,2015,2015,0
20231122,100300,0,2015,2015,2015,2015,0
20231122,100200,0,2015,2015,2015,2015,0
20231122,100100,0,2015,2015,2015,2015,0
20231122,100000,0,2015,2015,2015,2015,0
20231122,095900,0,2015,2015,2015,2015,0
20231122,095800,0,2015,2015,2015,2015,0
20231122,095700,0,2015,2015,2015,2015,0
20231122,095600,0,2015,2015,2015,2015,0
20231122,095500,0,2015,2015,2015,2015,0
20231122,095400,0,2015,2015,2015,2015,0
20231122,095300,0,2015,2015,2015,2015,0
20231122,095200,0,2015,2015,2015,2015,0
20231122,095100,0,2015,2015,2015,2015,0
20231122,095000,0,2015,2015,2015,2015,0
20231122,094900,0,2015,2015,2015,2015,0
20231122,094800,0,2015,2015,2015,2015,0
20231122,094700,0,2015,2015,2015,2015,0
20231122,094600,0,2015,2015,2015,2015,0
20231122,094500,0,2015,2015,2015,2015,0
20231122,094400,0,2015,2015,2015,2015,0
20231122,094300,0,2015,2015,2015,2015,0
20231122,094200,0,2015,2015,2015,2015,0
20231122,094100,0,2015,2015,2015,2015,0
20231122,094000,0,2015,2015,2015,2015,0
20231122,093900,0,2015,2015,2015,2015,0
20231122,093800,0,2015,2015,2015,2015,0
20231122,093700,0,2015,2015,2015,2015,0
20231122,093600,0,2015,2015,2015,2015,0
20231122,093500,0,2015,2015,2015,2015,0
20231122,093400,0,2015,2015,2015,2015,0
20231122,093300,0,2015,2015,2015,2015,0
20231122,093200,0,2015,2015,2015,2015,0
20231122,093100,0,2015,2015,2015,2015,0
20231122,093000,0,2015,2015,2015,2015,0
20231122,092900,0,2015,2015,2015,2015,0
20231122,092800,0,2015,2015,2015,2015,0
20231122,092700,0,2015,2015,2015,2015,0
20231122,092600,0,2015,2015,2015,2015,0
20231122,092500,0,2015,2015,2015,2015,0
20231122,092400,0,2015,2015,2015,2015,0
20231122,092300,0,2015,2015,2015,2015,0
20231122,092200,0,2015,2015,2015,2015,0
20231122,092100,0,2015,2015,2015,2015,0
20231122,092000,0,2015,2015,2015,2015,0
20231122,091900,0,2015,2015,2015,2015,0
20231122,091800,0,2015,2015,2015,2015,0
20231122,091700,0,2015,2015,2015,2015,0
20231122,091600,0,2015,2015,2015,2015,0
20231122,091500,0,2015,2015,2015,2015,0
20231122,091400,0,2015,2015,2015,2015,0
20231122,091300,0,2015,2015,2015,2015,0
20231122,091200,0,2015,2015,2015,2015,0
20231122,091100,0,2015,2015,2015,2015,0
20231122,091000,0,2015,2015,2015,2015,0
20231122,090900,0,2015,2015,2015,2015,0
20231122,090800,0,2015,2015,2015,2015,0
20231122,090700,0,2015,2015,2015,2015,0
20231122,090600,0,2015,2015,2015,2015,0
20231122,090500,0,2015,2015,2015,2015,0
20231122,090400,0,2015,2015,2015,2015,0
20231122,090300,0,2015,2015,2015,2015,0
20231122,090200,0,2015,2015,2015,2015,0
20231122,090100,0,2015,2015,2015,2015,0
20231122,090000,0,2015,2015,2015,2015,0