KissMeData/224760/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202300,5200,5200,5200,5200,5200,1
20231122,202200,5200,5200,5200,5200,5200,0
20231122,202100,5200,5200,5200,5200,5200,0
20231122,202000,5200,5200,5200,5200,5200,0
20231122,201900,5200,5200,5200,5200,5200,0
20231122,201800,5200,5200,5200,5200,5200,0
20231122,201700,5200,5200,5200,5200,5200,0
20231122,201600,5200,5200,5200,5200,5200,0
20231122,201500,5200,5200,5200,5200,5200,0
20231122,201400,5200,5200,5200,5200,5200,0
20231122,201300,5200,5200,5200,5200,5200,0
20231122,201200,5200,5200,5200,5200,5200,0
20231122,201100,5200,5200,5200,5200,5200,0
20231122,201000,5200,5200,5200,5200,5200,0
20231122,200900,5200,5200,5200,5200,5200,0
20231122,200800,5200,5200,5200,5200,5200,0
20231122,200700,5200,5200,5200,5200,5200,0
20231122,200600,5200,5200,5200,5200,5200,0
20231122,200500,5200,5200,5200,5200,5200,0
20231122,200400,5200,5200,5200,5200,5200,0
20231122,200300,5200,5200,5200,5200,5200,0
20231122,200200,5200,5200,5200,5200,5200,0
20231122,200100,5200,5200,5200,5200,5200,0
20231122,200000,5200,5200,5200,5200,5200,0
20231122,195900,5200,5200,5200,5200,5200,0
20231122,195800,5200,5200,5200,5200,5200,0
20231122,195700,5200,5200,5200,5200,5200,0
20231122,195600,5200,5200,5200,5200,5200,0
20231122,195500,5200,5200,5200,5200,5200,0
20231122,195400,5200,5200,5200,5200,5200,0
20231122,195300,5200,5200,5200,5200,5200,1
20231122,195200,5200,5200,5200,5200,5200,0
20231122,195100,5200,5200,5200,5200,5200,0
20231122,195000,5200,5200,5200,5200,5200,0
20231122,194900,5200,5200,5200,5200,5200,0
20231122,194800,5200,5200,5200,5200,5200,0
20231122,194700,5200,5200,5200,5200,5200,0
20231122,194600,5200,5200,5200,5200,5200,0
20231122,194500,5200,5200,5200,5200,5200,0
20231122,194400,5200,5200,5200,5200,5200,0
20231122,194300,5200,5200,5200,5200,5200,0
20231122,194200,5200,5200,5200,5200,5200,0
20231122,194100,5200,5200,5200,5200,5200,0
20231122,194000,5200,5200,5200,5200,5200,0
20231122,193900,5200,5200,5200,5200,5200,0
20231122,193800,5200,5200,5200,5200,5200,0
20231122,193700,5200,5200,5200,5200,5200,0
20231122,193600,5200,5200,5200,5200,5200,0
20231122,193500,5200,5200,5200,5200,5200,0
20231122,193400,5200,5200,5200,5200,5200,0
20231122,193300,5200,5200,5200,5200,5200,0
20231122,193200,5200,5200,5200,5200,5200,0
20231122,193100,5200,5200,5200,5200,5200,0
20231122,193000,5200,5200,5200,5200,5200,0
20231122,192900,5200,5200,5200,5200,5200,0
20231122,192800,5200,5200,5200,5200,5200,0
20231122,192700,5200,5200,5200,5200,5200,0
20231122,192600,5200,5200,5200,5200,5200,0
20231122,192500,5200,5200,5200,5200,5200,0
20231122,192400,5200,5200,5200,5200,5200,0
20231122,192300,5200,5200,5200,5200,5200,1
20231122,192200,5200,5200,5200,5200,5200,0
20231122,192100,5200,5200,5200,5200,5200,0
20231122,192000,5200,5200,5200,5200,5200,0
20231122,191900,5200,5200,5200,5200,5200,0
20231122,191800,5200,5200,5200,5200,5200,0
20231122,191700,5200,5200,5200,5200,5200,0
20231122,191600,5200,5200,5200,5200,5200,0
20231122,191500,5200,5200,5200,5200,5200,0
20231122,191400,5200,5200,5200,5200,5200,0
20231122,191300,5200,5200,5200,5200,5200,0
20231122,191200,5200,5200,5200,5200,5200,0
20231122,191100,5200,5200,5200,5200,5200,0
20231122,191000,5200,5200,5200,5200,5200,0
20231122,190900,5200,5200,5200,5200,5200,0
20231122,190800,5200,5200,5200,5200,5200,0
20231122,190700,5200,5200,5200,5200,5200,0
20231122,190600,5200,5200,5200,5200,5200,0
20231122,190500,5200,5200,5200,5200,5200,0
20231122,190400,5200,5200,5200,5200,5200,0
20231122,190300,5200,5200,5200,5200,5200,0
20231122,190200,5200,5200,5200,5200,5200,0
20231122,190100,5200,5200,5200,5200,5200,0
20231122,190000,5200,5200,5200,5200,5200,0
20231122,185900,5200,5200,5200,5200,5200,0
20231122,185800,5200,5200,5200,5200,5200,0
20231122,185700,5200,5200,5200,5200,5200,0
20231122,185600,5200,5200,5200,5200,5200,0
20231122,185500,5200,5200,5200,5200,5200,0
20231122,185400,5200,5200,5200,5200,5200,0
20231122,185300,5200,5200,5200,5200,5200,1
20231122,185200,5200,5200,5200,5200,5200,0
20231122,185100,5200,5200,5200,5200,5200,0
20231122,185000,5200,5200,5200,5200,5200,0
20231122,184900,5200,5200,5200,5200,5200,0
20231122,184800,5200,5200,5200,5200,5200,0
20231122,184700,5200,5200,5200,5200,5200,0
20231122,184600,5200,5200,5200,5200,5200,0
20231122,184500,5200,5200,5200,5200,5200,0
20231122,184400,5200,5200,5200,5200,5200,0
20231122,184300,5200,5200,5200,5200,5200,0
20231122,184200,5200,5200,5200,5200,5200,0
20231122,184100,5200,5200,5200,5200,5200,0
20231122,184000,5200,5200,5200,5200,5200,0
20231122,183900,5200,5200,5200,5200,5200,0
20231122,183800,5200,5200,5200,5200,5200,0
20231122,183700,5200,5200,5200,5200,5200,0
20231122,183600,5200,5200,5200,5200,5200,0
20231122,183500,5200,5200,5200,5200,5200,0
20231122,183400,5200,5200,5200,5200,5200,0
20231122,183300,5200,5200,5200,5200,5200,0
20231122,183200,5200,5200,5200,5200,5200,0
20231122,183100,5200,5200,5200,5200,5200,0
20231122,183000,5200,5200,5200,5200,5200,0
20231122,182900,5200,5200,5200,5200,5200,0
20231122,182800,5200,5200,5200,5200,5200,0
20231122,182700,5200,5200,5200,5200,5200,0
20231122,182600,5200,5200,5200,5200,5200,0
20231122,182500,5200,5200,5200,5200,5200,0
20231122,182400,5200,5200,5200,5200,5200,0
20231122,182300,5200,5200,5200,5200,5200,1
20231122,182200,5200,5200,5200,5200,5200,0
20231122,182100,5200,5200,5200,5200,5200,0
20231122,182000,5200,5200,5200,5200,5200,0
20231122,181900,5200,5200,5200,5200,5200,0
20231122,181800,5200,5200,5200,5200,5200,0
20231122,181700,5200,5200,5200,5200,5200,0
20231122,181600,5200,5200,5200,5200,5200,0
20231122,181500,5200,5200,5200,5200,5200,0
20231122,181400,5200,5200,5200,5200,5200,0
20231122,181300,5200,5200,5200,5200,5200,0
20231122,181200,5200,5200,5200,5200,5200,0
20231122,181100,5200,5200,5200,5200,5200,0
20231122,181000,5200,5200,5200,5200,5200,0
20231122,180900,5200,5200,5200,5200,5200,0
20231122,180800,5200,5200,5200,5200,5200,0
20231122,180700,5200,5200,5200,5200,5200,0
20231122,180600,5200,5200,5200,5200,5200,0
20231122,180500,5200,5200,5200,5200,5200,0
20231122,180400,5200,5200,5200,5200,5200,0
20231122,180300,5200,5200,5200,5200,5200,0
20231122,180200,5200,5200,5200,5200,5200,0
20231122,180100,5200,5200,5200,5200,5200,0
20231122,180000,5200,5200,5200,5200,5200,0
20231122,175900,5200,5200,5200,5200,5200,0
20231122,175800,5200,5200,5200,5200,5200,0
20231122,175700,5200,5200,5200,5200,5200,0
20231122,175600,5200,5200,5200,5200,5200,0
20231122,175500,5200,5200,5200,5200,5200,0
20231122,175400,5200,5200,5200,5200,5200,0
20231122,175300,5200,5200,5200,5200,5200,1
20231122,175200,5200,5200,5200,5200,5200,0
20231122,175100,5200,5200,5200,5200,5200,0
20231122,175000,5200,5200,5200,5200,5200,0
20231122,174900,5200,5200,5200,5200,5200,0
20231122,174800,5200,5200,5200,5200,5200,0
20231122,174700,5200,5200,5200,5200,5200,0
20231122,174600,5200,5200,5200,5200,5200,0
20231122,174500,5200,5200,5200,5200,5200,0
20231122,174400,5200,5200,5200,5200,5200,0
20231122,174300,5200,5200,5200,5200,5200,0
20231122,174200,5200,5200,5200,5200,5200,0
20231122,174100,5200,5200,5200,5200,5200,0
20231122,174000,5200,5200,5200,5200,5200,0
20231122,173900,5200,5200,5200,5200,5200,0
20231122,173800,5200,5200,5200,5200,5200,0
20231122,173700,5200,5200,5200,5200,5200,0
20231122,173600,5200,5200,5200,5200,5200,0
20231122,173500,5200,5200,5200,5200,5200,0
20231122,173400,5200,5200,5200,5200,5200,0
20231122,173300,5200,5200,5200,5200,5200,0
20231122,173200,5200,5200,5200,5200,5200,0
20231122,173100,5200,5200,5200,5200,5200,0
20231122,173000,5200,5200,5200,5200,5200,0
20231122,172900,5200,5200,5200,5200,5200,0
20231122,172800,5200,5200,5200,5200,5200,0
20231122,172700,5200,5200,5200,5200,5200,0
20231122,172600,5200,5200,5200,5200,5200,0
20231122,172500,5200,5200,5200,5200,5200,0
20231122,172400,5200,5200,5200,5200,5200,0
20231122,172300,5200,5200,5200,5200,5200,1
20231122,172200,5200,5200,5200,5200,5200,0
20231122,172100,5200,5200,5200,5200,5200,0
20231122,172000,5200,5200,5200,5200,5200,0
20231122,171900,5200,5200,5200,5200,5200,0
20231122,171800,5200,5200,5200,5200,5200,0
20231122,171700,5200,5200,5200,5200,5200,0
20231122,171600,5200,5200,5200,5200,5200,0
20231122,171500,5200,5200,5200,5200,5200,0
20231122,171400,5200,5200,5200,5200,5200,0
20231122,171300,5200,5200,5200,5200,5200,0
20231122,171200,5200,5200,5200,5200,5200,0
20231122,171100,5200,5200,5200,5200,5200,0
20231122,171000,5200,5200,5200,5200,5200,0
20231122,170900,5200,5200,5200,5200,5200,0
20231122,170800,5200,5200,5200,5200,5200,0
20231122,170700,5200,5200,5200,5200,5200,0
20231122,170600,5200,5200,5200,5200,5200,0
20231122,170500,5200,5200,5200,5200,5200,0
20231122,170400,5200,5200,5200,5200,5200,0
20231122,170300,5200,5200,5200,5200,5200,0
20231122,170200,5200,5200,5200,5200,5200,0
20231122,170100,5200,5200,5200,5200,5200,0
20231122,170000,5200,5200,5200,5200,5200,0
20231122,165900,5200,5200,5200,5200,5200,0
20231122,165800,5200,5200,5200,5200,5200,0
20231122,165700,5200,5200,5200,5200,5200,0
20231122,165600,5200,5200,5200,5200,5200,0
20231122,165500,5200,5200,5200,5200,5200,0
20231122,165400,5200,5200,5200,5200,5200,0
20231122,165300,5200,5200,5200,5200,5200,1
20231122,165200,5200,5200,5200,5200,5200,0
20231122,165100,5200,5200,5200,5200,5200,0
20231122,165000,5200,5200,5200,5200,5200,0
20231122,164900,5200,5200,5200,5200,5200,0
20231122,164800,5200,5200,5200,5200,5200,0
20231122,164700,5200,5200,5200,5200,5200,0
20231122,164600,5200,5200,5200,5200,5200,0
20231122,164500,5200,5200,5200,5200,5200,0
20231122,164400,5200,5200,5200,5200,5200,0
20231122,164300,5200,5200,5200,5200,5200,0
20231122,164200,5200,5200,5200,5200,5200,0
20231122,164100,5200,5200,5200,5200,5200,0
20231122,164000,5200,5200,5200,5200,5200,0
20231122,163900,5200,5200,5200,5200,5200,0
20231122,163800,5200,5200,5200,5200,5200,0
20231122,163700,5200,5200,5200,5200,5200,0
20231122,163600,5200,5200,5200,5200,5200,0
20231122,163500,5200,5200,5200,5200,5200,0
20231122,163400,5200,5200,5200,5200,5200,0
20231122,163300,5200,5200,5200,5200,5200,0
20231122,163200,5200,5200,5200,5200,5200,0
20231122,163100,5200,5200,5200,5200,5200,0
20231122,163000,5200,5200,5200,5200,5200,0
20231122,162900,5200,5200,5200,5200,5200,0
20231122,162800,5200,5200,5200,5200,5200,0
20231122,162700,5200,5200,5200,5200,5200,0
20231122,162600,5200,5200,5200,5200,5200,0
20231122,162500,5200,5200,5200,5200,5200,0
20231122,162400,5200,5200,5200,5200,5200,0
20231122,162300,5200,5200,5200,5200,5200,1
20231122,162200,5200,5200,5200,5200,5200,0
20231122,162100,5200,5200,5200,5200,5200,0
20231122,162000,5200,5200,5200,5200,5200,0
20231122,161900,5200,5200,5200,5200,5200,0
20231122,161800,5200,5200,5200,5200,5200,0
20231122,161700,5200,5200,5200,5200,5200,0
20231122,161600,5200,5200,5200,5200,5200,0
20231122,161500,5200,5200,5200,5200,5200,0
20231122,161400,5200,5200,5200,5200,5200,0
20231122,161300,5200,5200,5200,5200,5200,0
20231122,161200,5200,5200,5200,5200,5200,0
20231122,161100,5200,5200,5200,5200,5200,0
20231122,161000,5200,5200,5200,5200,5200,0
20231122,160900,5200,5200,5200,5200,5200,0
20231122,160800,5200,5200,5200,5200,5200,0
20231122,160700,5200,5200,5200,5200,5200,0
20231122,160600,5200,5200,5200,5200,5200,0
20231122,160500,5200,5200,5200,5200,5200,0
20231122,160400,5200,5200,5200,5200,5200,0
20231122,160300,5200,5200,5200,5200,5200,0
20231122,160200,5200,5200,5200,5200,5200,0
20231122,160100,5200,5200,5200,5200,5200,0
20231122,160000,5200,5200,5200,5200,5200,0
20231122,155900,5200,5200,5200,5200,5200,0
20231122,155800,5200,5200,5200,5200,5200,0
20231122,155700,5200,5200,5200,5200,5200,0
20231122,155600,5200,5200,5200,5200,5200,0
20231122,155500,5200,5200,5200,5200,5200,0
20231122,155400,5200,5200,5200,5200,5200,0
20231122,155300,5200,5200,5200,5200,5200,1
20231122,155200,5200,5200,5200,5200,5200,0
20231122,155100,5200,5200,5200,5200,5200,0
20231122,155000,5200,5200,5200,5200,5200,0
20231122,154900,5200,5200,5200,5200,5200,0
20231122,154800,5200,5200,5200,5200,5200,0
20231122,154700,5200,5200,5200,5200,5200,0
20231122,154600,5200,5200,5200,5200,5200,0
20231122,154500,5200,5200,5200,5200,5200,0
20231122,154400,5200,5200,5200,5200,5200,0
20231122,154300,5200,5200,5200,5200,5200,0
20231122,154200,5200,5200,5200,5200,5200,0
20231122,154100,5200,5200,5200,5200,5200,0
20231122,154000,5200,5200,5200,5200,5200,0
20231122,153900,5200,5200,5200,5200,5200,0
20231122,153800,5200,5200,5200,5200,5200,0
20231122,153700,5200,5200,5200,5200,5200,0
20231122,153600,5200,5200,5200,5200,5200,0
20231122,153500,5200,5200,5200,5200,5200,0
20231122,153400,5200,5200,5200,5200,5200,0
20231122,153300,5200,5200,5200,5200,5200,0
20231122,153200,5200,5200,5200,5200,5200,0
20231122,153100,5200,5200,5200,5200,5200,0
20231122,153000,5200,5200,5200,5200,5200,0
20231122,152900,5200,5200,5200,5200,5200,0
20231122,152800,5200,5200,5200,5200,5200,0
20231122,152700,5200,5200,5200,5200,5200,0
20231122,152600,5200,5200,5200,5200,5200,0
20231122,152500,5200,5200,5200,5200,5200,0
20231122,152400,5200,5200,5200,5200,5200,0
20231122,152300,5200,5200,5200,5200,5200,0
20231122,152200,5200,5200,5200,5200,5200,0
20231122,152100,5200,5200,5200,5200,5200,0
20231122,152000,5200,5200,5200,5200,5200,0
20231122,151900,5200,5200,5200,5200,5200,0
20231122,151800,5200,5200,5200,5200,5200,0
20231122,151700,5200,5200,5200,5200,5200,0
20231122,151600,5200,5200,5200,5200,5200,0
20231122,151500,5200,5200,5200,5200,5200,0
20231122,151400,5200,5200,5200,5200,5200,0
20231122,151300,5200,5200,5200,5200,5200,0
20231122,151200,5200,5200,5200,5200,5200,0
20231122,151100,5200,5200,5200,5200,5200,0
20231122,151000,5200,5200,5200,5200,5200,0
20231122,150900,5200,5200,5200,5200,5200,0
20231122,150800,5200,5200,5200,5200,5200,0
20231122,150700,5200,5200,5200,5200,5200,0
20231122,150600,5200,5200,5200,5200,5200,0
20231122,150500,5200,5200,5200,5200,5200,0
20231122,150400,5200,5200,5200,5200,5200,0
20231122,150300,5200,5200,5200,5200,5200,0
20231122,150200,5200,5200,5200,5200,5200,0
20231122,150100,5200,5200,5200,5200,5200,0
20231122,150000,5200,5200,5200,5200,5200,0
20231122,145900,5200,5200,5200,5200,5200,0
20231122,145800,5200,5200,5200,5200,5200,0
20231122,145700,5200,5200,5200,5200,5200,0
20231122,145600,5200,5200,5200,5200,5200,0
20231122,145500,5200,5200,5200,5200,5200,0
20231122,145400,5200,5200,5200,5200,5200,0
20231122,145300,5200,5200,5200,5200,5200,0
20231122,145200,5200,5200,5200,5200,5200,0
20231122,145100,5200,5200,5200,5200,5200,0
20231122,145000,5200,5200,5200,5200,5200,0
20231122,144900,5200,5200,5200,5200,5200,0
20231122,144800,5200,5200,5200,5200,5200,0
20231122,144700,5200,5200,5200,5200,5200,0
20231122,144600,5200,5200,5200,5200,5200,0
20231122,144500,5200,5200,5200,5200,5200,0
20231122,144400,5200,5200,5200,5200,5200,0
20231122,144300,5200,5200,5200,5200,5200,0
20231122,144200,5200,5200,5200,5200,5200,0
20231122,144100,5200,5200,5200,5200,5200,0
20231122,144000,5200,5200,5200,5200,5200,0
20231122,143900,5200,5200,5200,5200,5200,0
20231122,143800,5200,5200,5200,5200,5200,0
20231122,143700,5200,5200,5200,5200,5200,0
20231122,143600,5200,5200,5200,5200,5200,0
20231122,143500,5200,5200,5200,5200,5200,0
20231122,143400,5200,5200,5200,5200,5200,0
20231122,143300,5200,5200,5200,5200,5200,0
20231122,143200,5200,5200,5200,5200,5200,0
20231122,143100,5200,5200,5200,5200,5200,0
20231122,143000,5200,5200,5200,5200,5200,0
20231122,142900,5200,5200,5200,5200,5200,0
20231122,142800,5200,5200,5200,5200,5200,0
20231122,142700,5200,5200,5200,5200,5200,0
20231122,142600,5200,5200,5200,5200,5200,0
20231122,142500,5200,5200,5200,5200,5200,0
20231122,142400,5200,5200,5200,5200,5200,0
20231122,142300,5200,5200,5200,5200,5200,0
20231122,142200,5200,5200,5200,5200,5200,0
20231122,142100,5200,5200,5200,5200,5200,0
20231122,142000,5200,5200,5200,5200,5200,0
20231122,141900,5200,5200,5200,5200,5200,0
20231122,141800,5200,5200,5200,5200,5200,0
20231122,141700,5200,5200,5200,5200,5200,0
20231122,141600,5200,5200,5200,5200,5200,0
20231122,141500,5200,5200,5200,5200,5200,0
20231122,141400,5200,5200,5200,5200,5200,0
20231122,141300,5200,5200,5200,5200,5200,0
20231122,141200,5200,5200,5200,5200,5200,0
20231122,141100,5200,5200,5200,5200,5200,0
20231122,141000,5200,5200,5200,5200,5200,0
20231122,140900,5200,5200,5200,5200,5200,0
20231122,140800,5200,5200,5200,5200,5200,0
20231122,140700,5200,5200,5200,5200,5200,0
20231122,140600,5200,5200,5200,5200,5200,0
20231122,140500,5200,5200,5200,5200,5200,0
20231122,140400,5200,5200,5200,5200,5200,0
20231122,140300,5200,5200,5200,5200,5200,0
20231122,140200,5200,5200,5200,5200,5200,0
20231122,140100,5200,5200,5200,5200,5200,0
20231122,140000,5200,5200,5200,5200,5200,0
20231122,135900,5200,5200,5200,5200,5200,0
20231122,135800,5200,5200,5200,5200,5200,0
20231122,135700,5200,5200,5200,5200,5200,0
20231122,135600,5200,5200,5200,5200,5200,0
20231122,135500,5200,5200,5200,5200,5200,0
20231122,135400,5200,5200,5200,5200,5200,0
20231122,135300,5200,5200,5200,5200,5200,0
20231122,135200,5200,5200,5200,5200,5200,0
20231122,135100,5200,5200,5200,5200,5200,0
20231122,135000,5200,5200,5200,5200,5200,0
20231122,134900,5200,5200,5200,5200,5200,0
20231122,134800,5200,5200,5200,5200,5200,0
20231122,134700,5200,5200,5200,5200,5200,0
20231122,134600,5200,5200,5200,5200,5200,0
20231122,134500,5200,5200,5200,5200,5200,0
20231122,134400,5200,5200,5200,5200,5200,0
20231122,134300,5200,5200,5200,5200,5200,0
20231122,134200,5200,5200,5200,5200,5200,0
20231122,134100,5200,5200,5200,5200,5200,0
20231122,134000,5200,5200,5200,5200,5200,0
20231122,133900,5200,5200,5200,5200,5200,0
20231122,133800,5200,5200,5200,5200,5200,0
20231122,133700,5200,5200,5200,5200,5200,0
20231122,133600,5200,5200,5200,5200,5200,0
20231122,133500,5200,5200,5200,5200,5200,0
20231122,133400,5200,5200,5200,5200,5200,0
20231122,133300,5200,5200,5200,5200,5200,0
20231122,133200,5200,5200,5200,5200,5200,0
20231122,133100,5200,5200,5200,5200,5200,0
20231122,133000,5200,5200,5200,5200,5200,0
20231122,132900,5200,5200,5200,5200,5200,0
20231122,132800,5200,5200,5200,5200,5200,0
20231122,132700,5200,5200,5200,5200,5200,0
20231122,132600,5200,5200,5200,5200,5200,0
20231122,132500,5200,5200,5200,5200,5200,0
20231122,132400,5200,5200,5200,5200,5200,0
20231122,132300,5200,5200,5200,5200,5200,0
20231122,132200,5200,5200,5200,5200,5200,0
20231122,132100,5200,5200,5200,5200,5200,0
20231122,132000,5200,5200,5200,5200,5200,0
20231122,131900,5200,5200,5200,5200,5200,0
20231122,131800,5200,5200,5200,5200,5200,0
20231122,131700,5200,5200,5200,5200,5200,0
20231122,131600,5200,5200,5200,5200,5200,0
20231122,131500,5200,5200,5200,5200,5200,0
20231122,131400,5200,5200,5200,5200,5200,0
20231122,131300,5200,5200,5200,5200,5200,0
20231122,131200,5200,5200,5200,5200,5200,0
20231122,131100,5200,5200,5200,5200,5200,0
20231122,131000,5200,5200,5200,5200,5200,0
20231122,130900,5200,5200,5200,5200,5200,0
20231122,130800,5200,5200,5200,5200,5200,0
20231122,130700,5200,5200,5200,5200,5200,0
20231122,130600,5200,5200,5200,5200,5200,0
20231122,130500,5200,5200,5200,5200,5200,0
20231122,130400,5200,5200,5200,5200,5200,0
20231122,130300,5200,5200,5200,5200,5200,0
20231122,130200,5200,5200,5200,5200,5200,0
20231122,130100,5200,5200,5200,5200,5200,0
20231122,130000,5200,5200,5200,5200,5200,0
20231122,125900,5200,5200,5200,5200,5200,0
20231122,125800,5200,5200,5200,5200,5200,0
20231122,125700,5200,5200,5200,5200,5200,0
20231122,125600,5200,5200,5200,5200,5200,0
20231122,125500,5200,5200,5200,5200,5200,0
20231122,125400,5200,5200,5200,5200,5200,0
20231122,125300,5200,5200,5200,5200,5200,0
20231122,125200,5200,5200,5200,5200,5200,0
20231122,125100,5200,5200,5200,5200,5200,0
20231122,125000,5200,5200,5200,5200,5200,0
20231122,124900,5200,5200,5200,5200,5200,0
20231122,124800,5200,5200,5200,5200,5200,0
20231122,124700,5200,5200,5200,5200,5200,0
20231122,124600,5200,5200,5200,5200,5200,0
20231122,124500,5200,5200,5200,5200,5200,0
20231122,124400,5200,5200,5200,5200,5200,0
20231122,124300,5200,5200,5200,5200,5200,0
20231122,124200,5200,5200,5200,5200,5200,0
20231122,124100,5200,5200,5200,5200,5200,0
20231122,124000,5200,5200,5200,5200,5200,0
20231122,123900,5200,5200,5200,5200,5200,0
20231122,123800,5200,5200,5200,5200,5200,0
20231122,123700,5200,5200,5200,5200,5200,0
20231122,123600,5200,5200,5200,5200,5200,0
20231122,123500,5200,5200,5200,5200,5200,0
20231122,123400,5200,5200,5200,5200,5200,0
20231122,123300,5200,5200,5200,5200,5200,0
20231122,123200,5200,5200,5200,5200,5200,0
20231122,123100,5200,5200,5200,5200,5200,0
20231122,123000,5200,5200,5200,5200,5200,0
20231122,122900,5200,5200,5200,5200,5200,0
20231122,122800,5200,5200,5200,5200,5200,0
20231122,122700,5200,5200,5200,5200,5200,0
20231122,122600,5200,5200,5200,5200,5200,0
20231122,122500,5200,5200,5200,5200,5200,0
20231122,122400,5200,5200,5200,5200,5200,0
20231122,122300,5200,5200,5200,5200,5200,0
20231122,122200,5200,5200,5200,5200,5200,0
20231122,122100,5200,5200,5200,5200,5200,0
20231122,122000,5200,5200,5200,5200,5200,0
20231122,121900,5200,5200,5200,5200,5200,0
20231122,121800,5200,5200,5200,5200,5200,0
20231122,121700,5200,5200,5200,5200,5200,0
20231122,121600,5200,5200,5200,5200,5200,0
20231122,121500,5200,5200,5200,5200,5200,0
20231122,121400,5200,5200,5200,5200,5200,0
20231122,121300,5200,5200,5200,5200,5200,0
20231122,121200,5200,5200,5200,5200,5200,0
20231122,121100,5200,5200,5200,5200,5200,0
20231122,121000,5200,5200,5200,5200,5200,0
20231122,120900,5200,5200,5200,5200,5200,0
20231122,120800,5200,5200,5200,5200,5200,0
20231122,120700,5200,5200,5200,5200,5200,0
20231122,120600,5200,5200,5200,5200,5200,0
20231122,120500,5200,5200,5200,5200,5200,0
20231122,120400,5200,5200,5200,5200,5200,0
20231122,120300,5200,5200,5200,5200,5200,0
20231122,120200,5200,5200,5200,5200,5200,0
20231122,120100,5200,5200,5200,5200,5200,0
20231122,120000,5200,5200,5200,5200,5200,0
20231122,115900,5200,5200,5200,5200,5200,0
20231122,115800,5200,5200,5200,5200,5200,0
20231122,115700,5200,5200,5200,5200,5200,0
20231122,115600,5200,5200,5200,5200,5200,0
20231122,115500,5200,5200,5200,5200,5200,0
20231122,115400,5200,5200,5200,5200,5200,0
20231122,115300,5200,5200,5200,5200,5200,0
20231122,115200,5200,5200,5200,5200,5200,0
20231122,115100,5200,5200,5200,5200,5200,0
20231122,115000,5200,5200,5200,5200,5200,0
20231122,114900,5200,5200,5200,5200,5200,0
20231122,114800,5200,5200,5200,5200,5200,0
20231122,114700,5200,5200,5200,5200,5200,0
20231122,114600,5200,5200,5200,5200,5200,0
20231122,114500,5200,5200,5200,5200,5200,0
20231122,114400,5200,5200,5200,5200,5200,0
20231122,114300,5200,5200,5200,5200,5200,0
20231122,114200,5200,5200,5200,5200,5200,0
20231122,114100,5200,5200,5200,5200,5200,0
20231122,114000,5200,5200,5200,5200,5200,0
20231122,113900,5200,5200,5200,5200,5200,0
20231122,113800,5200,5200,5200,5200,5200,0
20231122,113700,5200,5200,5200,5200,5200,0
20231122,113600,5200,5200,5200,5200,5200,0
20231122,113500,5200,5200,5200,5200,5200,0
20231122,113400,5200,5200,5200,5200,5200,0
20231122,113300,5200,5200,5200,5200,5200,0
20231122,113200,5200,5200,5200,5200,5200,0
20231122,113100,5200,5200,5200,5200,5200,0
20231122,113000,5200,5200,5200,5200,5200,0
20231122,112900,5200,5200,5200,5200,5200,0
20231122,112800,5200,5200,5200,5200,5200,0
20231122,112700,5200,5200,5200,5200,5200,0
20231122,112600,5200,5200,5200,5200,5200,0
20231122,112500,5200,5200,5200,5200,5200,0
20231122,112400,5200,5200,5200,5200,5200,0
20231122,112300,5200,5200,5200,5200,5200,0
20231122,112200,5200,5200,5200,5200,5200,0
20231122,112100,5200,5200,5200,5200,5200,0
20231122,112000,5200,5200,5200,5200,5200,0
20231122,111900,5200,5200,5200,5200,5200,0
20231122,111800,5200,5200,5200,5200,5200,0
20231122,111700,5200,5200,5200,5200,5200,0
20231122,111600,5200,5200,5200,5200,5200,0
20231122,111500,5200,5200,5200,5200,5200,0
20231122,111400,5200,5200,5200,5200,5200,0
20231122,111300,5200,5200,5200,5200,5200,0
20231122,111200,5200,5200,5200,5200,5200,0
20231122,111100,5200,5200,5200,5200,5200,0
20231122,111000,5200,5200,5200,5200,5200,0
20231122,110900,5200,5200,5200,5200,5200,0
20231122,110800,5200,5200,5200,5200,5200,0
20231122,110700,5200,5200,5200,5200,5200,0
20231122,110600,5200,5200,5200,5200,5200,0
20231122,110500,5200,5200,5200,5200,5200,0
20231122,110400,5200,5200,5200,5200,5200,0
20231122,110300,5200,5200,5200,5200,5200,0
20231122,110200,5200,5200,5200,5200,5200,0
20231122,110100,5200,5200,5200,5200,5200,0
20231122,110000,5200,5200,5200,5200,5200,0
20231122,105900,5200,5200,5200,5200,5200,0
20231122,105800,5200,5200,5200,5200,5200,0
20231122,105700,5200,5200,5200,5200,5200,0
20231122,105600,5200,5200,5200,5200,5200,0
20231122,105500,5200,5200,5200,5200,5200,0
20231122,105400,5200,5200,5200,5200,5200,0
20231122,105300,5200,5200,5200,5200,5200,0
20231122,105200,5200,5200,5200,5200,5200,0
20231122,105100,5200,5200,5200,5200,5200,0
20231122,105000,5200,5200,5200,5200,5200,0
20231122,104900,5200,5200,5200,5200,5200,0
20231122,104800,5200,5200,5200,5200,5200,0
20231122,104700,5200,5200,5200,5200,5200,0
20231122,104600,5200,5200,5200,5200,5200,0
20231122,104500,5200,5200,5200,5200,5200,0
20231122,104400,5200,5200,5200,5200,5200,0
20231122,104300,5200,5200,5200,5200,5200,0
20231122,104200,5200,5200,5200,5200,5200,0
20231122,104100,5200,5200,5200,5200,5200,0
20231122,104000,5200,5200,5200,5200,5200,0
20231122,103900,5200,5200,5200,5200,5200,0
20231122,103800,5200,5200,5200,5200,5200,0
20231122,103700,5200,5200,5200,5200,5200,0
20231122,103600,5200,5200,5200,5200,5200,0
20231122,103500,5200,5200,5200,5200,5200,0
20231122,103400,5200,5200,5200,5200,5200,0
20231122,103300,5200,5200,5200,5200,5200,0
20231122,103200,5200,5200,5200,5200,5200,0
20231122,103100,5200,5200,5200,5200,5200,0
20231122,103000,5200,5200,5200,5200,5200,0
20231122,102900,5200,5200,5200,5200,5200,0
20231122,102800,5200,5200,5200,5200,5200,0
20231122,102700,5200,5200,5200,5200,5200,0
20231122,102600,5200,5200,5200,5200,5200,0
20231122,102500,5200,5200,5200,5200,5200,0
20231122,102400,5200,5200,5200,5200,5200,0
20231122,102300,5200,5200,5200,5200,5200,0
20231122,102200,5200,5200,5200,5200,5200,0
20231122,102100,5200,5200,5200,5200,5200,0
20231122,102000,5200,5200,5200,5200,5200,0
20231122,101900,5200,5200,5200,5200,5200,0
20231122,101800,5200,5200,5200,5200,5200,0
20231122,101700,5200,5200,5200,5200,5200,0
20231122,101600,5200,5200,5200,5200,5200,0
20231122,101500,5200,5200,5200,5200,5200,0
20231122,101400,5200,5200,5200,5200,5200,0
20231122,101300,5200,5200,5200,5200,5200,0
20231122,101200,5200,5200,5200,5200,5200,0
20231122,101100,5200,5200,5200,5200,5200,0
20231122,101000,5200,5200,5200,5200,5200,0
20231122,100900,5200,5200,5200,5200,5200,0
20231122,100800,5200,5200,5200,5200,5200,0
20231122,100700,5200,5200,5200,5200,5200,0
20231122,100600,5200,5200,5200,5200,5200,0
20231122,100500,5200,5200,5200,5200,5200,0
20231122,100400,5200,5200,5200,5200,5200,0
20231122,100300,5200,5200,5200,5200,5200,0
20231122,100200,5200,5200,5200,5200,5200,0
20231122,100100,5200,5200,5200,5200,5200,0
20231122,100000,5200,5200,5200,5200,5200,0
20231122,095900,5200,5200,5200,5200,5200,0
20231122,095800,5200,5200,5200,5200,5200,0
20231122,095700,5200,5200,5200,5200,5200,0
20231122,095600,5200,5200,5200,5200,5200,0
20231122,095500,5200,5200,5200,5200,5200,0
20231122,095400,5200,5200,5200,5200,5200,0
20231122,095300,5200,5200,5200,5200,5200,0
20231122,095200,5200,5200,5200,5200,5200,0
20231122,095100,5200,5200,5200,5200,5200,0
20231122,095000,5200,5200,5200,5200,5200,0
20231122,094900,5200,5200,5200,5200,5200,0
20231122,094800,5200,5200,5200,5200,5200,0
20231122,094700,5200,5200,5200,5200,5200,0
20231122,094600,5200,5200,5200,5200,5200,0
20231122,094500,5200,5200,5200,5200,5200,0
20231122,094400,5200,5200,5200,5200,5200,0
20231122,094300,5200,5200,5200,5200,5200,0
20231122,094200,5200,5200,5200,5200,5200,0
20231122,094100,5200,5200,5200,5200,5200,0
20231122,094000,5200,5200,5200,5200,5200,0
20231122,093900,5200,5200,5200,5200,5200,0
20231122,093800,5200,5200,5200,5200,5200,0
20231122,093700,5200,5200,5200,5200,5200,0
20231122,093600,5200,5200,5200,5200,5200,0
20231122,093500,5200,5200,5200,5200,5200,0
20231122,093400,5200,5200,5200,5200,5200,0
20231122,093300,5200,5200,5200,5200,5200,0
20231122,093200,5200,5200,5200,5200,5200,0
20231122,093100,5200,5200,5200,5200,5200,0
20231122,093000,5200,5200,5200,5200,5200,0
20231122,092900,5200,5200,5200,5200,5200,0
20231122,092800,5200,5200,5200,5200,5200,0
20231122,092700,5200,5200,5200,5200,5200,0
20231122,092600,5200,5200,5200,5200,5200,0
20231122,092500,5200,5200,5200,5200,5200,0
20231122,092400,5200,5200,5200,5200,5200,0
20231122,092300,5200,5200,5200,5200,5200,0
20231122,092200,5200,5200,5200,5200,5200,0
20231122,092100,5200,5200,5200,5200,5200,0
20231122,092000,5200,5200,5200,5200,5200,0
20231122,091900,5200,5200,5200,5200,5200,0
20231122,091800,5200,5200,5200,5200,5200,0
20231122,091700,5200,5200,5200,5200,5200,0
20231122,091600,5200,5200,5200,5200,5200,0
20231122,091500,5200,5200,5200,5200,5200,0
20231122,091400,5200,5200,5200,5200,5200,0
20231122,091300,5200,5200,5200,5200,5200,0
20231122,091200,5200,5200,5200,5200,5200,0
20231122,091100,5200,5200,5200,5200,5200,0
20231122,091000,5200,5200,5200,5200,5200,0
20231122,090900,5200,5200,5200,5200,5200,0
20231122,090800,5200,5200,5200,5200,5200,0
20231122,090700,5200,5200,5200,5200,5200,0
20231122,090600,5200,5200,5200,5200,5200,0
20231122,090500,5200,5200,5200,5200,5200,0
20231122,090400,5200,5200,5200,5200,5200,0
20231122,090300,5200,5200,5200,5200,5200,0
20231122,090200,5200,5200,5200,5200,5200,1
20231122,090100,0,5580,5580,5580,5580,0
20231122,090000,0,5580,5580,5580,5580,0