KissMeData/446440/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213200,216200,11000,10500,11000,9600,10
20241122,213100,216200,11000,11000,11000,11000,0
20241122,213000,216200,11000,11000,11000,11000,0
20241122,212900,216200,11000,11000,11000,11000,0
20241122,212800,216200,11000,11000,11000,11000,0
20241122,212700,216200,11000,11000,11000,11000,0
20241122,212600,216200,11000,11000,11000,11000,0
20241122,212500,216200,11000,11000,11000,11000,0
20241122,212400,216200,11000,11000,11000,11000,0
20241122,212300,216200,11000,11000,11000,11000,0
20241122,212200,216200,11000,11000,11000,11000,0
20241122,212100,216200,11000,11000,11000,11000,0
20241122,212000,216200,11000,11000,11000,11000,0
20241122,211900,216200,11000,11000,11000,11000,0
20241122,211800,216200,11000,11000,11000,11000,0
20241122,211700,216200,11000,11000,11000,11000,0
20241122,211600,216200,11000,11000,11000,11000,0
20241122,211500,216200,11000,11000,11000,11000,0
20241122,211400,216200,11000,11000,11000,11000,0
20241122,211300,216200,11000,11000,11000,11000,0
20241122,211200,216200,11000,11000,11000,11000,0
20241122,211100,216200,11000,11000,11000,11000,0
20241122,211000,216200,11000,11000,11000,11000,0
20241122,210900,216200,11000,11000,11000,11000,0
20241122,210800,216200,11000,11000,11000,11000,0
20241122,210700,216200,11000,11000,11000,11000,0
20241122,210600,216200,11000,11000,11000,11000,0
20241122,210500,216200,11000,11000,11000,11000,0
20241122,210400,216200,11000,11000,11000,11000,0
20241122,210300,216200,11000,11000,11000,11000,0
20241122,210200,216200,11000,10500,11000,9600,10
20241122,210100,216200,11000,11000,11000,11000,0
20241122,210000,216200,11000,11000,11000,11000,0
20241122,205900,216200,11000,11000,11000,11000,0
20241122,205800,216200,11000,11000,11000,11000,0
20241122,205700,216200,11000,11000,11000,11000,0
20241122,205600,216200,11000,11000,11000,11000,0
20241122,205500,216200,11000,11000,11000,11000,0
20241122,205400,216200,11000,11000,11000,11000,0
20241122,205300,216200,11000,11000,11000,11000,0
20241122,205200,216200,11000,11000,11000,11000,0
20241122,205100,216200,11000,11000,11000,11000,0
20241122,205000,216200,11000,11000,11000,11000,0
20241122,204900,216200,11000,11000,11000,11000,0
20241122,204800,216200,11000,11000,11000,11000,0
20241122,204700,216200,11000,11000,11000,11000,0
20241122,204600,216200,11000,11000,11000,11000,0
20241122,204500,216200,11000,11000,11000,11000,0
20241122,204400,216200,11000,11000,11000,11000,0
20241122,204300,216200,11000,11000,11000,11000,0
20241122,204200,216200,11000,11000,11000,11000,0
20241122,204100,216200,11000,11000,11000,11000,0
20241122,204000,216200,11000,11000,11000,11000,0
20241122,203900,216200,11000,11000,11000,11000,0
20241122,203800,216200,11000,11000,11000,11000,0
20241122,203700,216200,11000,11000,11000,11000,0
20241122,203600,216200,11000,11000,11000,11000,0
20241122,203500,216200,11000,11000,11000,11000,0
20241122,203400,216200,11000,11000,11000,11000,0
20241122,203300,216200,11000,11000,11000,11000,0
20241122,203200,216200,11000,10500,11000,9600,10
20241122,203100,216200,11000,11000,11000,11000,0
20241122,203000,216200,11000,11000,11000,11000,0
20241122,202900,216200,11000,11000,11000,11000,0
20241122,202800,216200,11000,11000,11000,11000,0
20241122,202700,216200,11000,11000,11000,11000,0
20241122,202600,216200,11000,11000,11000,11000,0
20241122,202500,216200,11000,11000,11000,11000,0
20241122,202400,216200,11000,11000,11000,11000,0
20241122,202300,216200,11000,11000,11000,11000,0
20241122,202200,216200,11000,11000,11000,11000,0
20241122,202100,216200,11000,11000,11000,11000,0
20241122,202000,216200,11000,11000,11000,11000,0
20241122,201900,216200,11000,11000,11000,11000,0
20241122,201800,216200,11000,11000,11000,11000,0
20241122,201700,216200,11000,11000,11000,11000,0
20241122,201600,216200,11000,11000,11000,11000,0
20241122,201500,216200,11000,11000,11000,11000,0
20241122,201400,216200,11000,11000,11000,11000,0
20241122,201300,216200,11000,11000,11000,11000,0
20241122,201200,216200,11000,11000,11000,11000,0
20241122,201100,216200,11000,11000,11000,11000,0
20241122,201000,216200,11000,11000,11000,11000,0
20241122,200900,216200,11000,11000,11000,11000,0
20241122,200800,216200,11000,11000,11000,11000,0
20241122,200700,216200,11000,11000,11000,11000,0
20241122,200600,216200,11000,11000,11000,11000,0
20241122,200500,216200,11000,11000,11000,11000,0
20241122,200400,216200,11000,11000,11000,11000,0
20241122,200300,216200,11000,11000,11000,11000,0
20241122,200200,216200,11000,10500,11000,9600,10
20241122,200100,216200,11000,11000,11000,11000,0
20241122,200000,216200,11000,11000,11000,11000,0
20241122,195900,216200,11000,11000,11000,11000,0
20241122,195800,216200,11000,11000,11000,11000,0
20241122,195700,216200,11000,11000,11000,11000,0
20241122,195600,216200,11000,11000,11000,11000,0
20241122,195500,216200,11000,11000,11000,11000,0
20241122,195400,216200,11000,11000,11000,11000,0
20241122,195300,216200,11000,11000,11000,11000,0
20241122,195200,216200,11000,11000,11000,11000,0
20241122,195100,216200,11000,11000,11000,11000,0
20241122,195000,216200,11000,11000,11000,11000,0
20241122,194900,216200,11000,11000,11000,11000,0
20241122,194800,216200,11000,11000,11000,11000,0
20241122,194700,216200,11000,11000,11000,11000,0
20241122,194600,216200,11000,11000,11000,11000,0
20241122,194500,216200,11000,11000,11000,11000,0
20241122,194400,216200,11000,11000,11000,11000,0
20241122,194300,216200,11000,11000,11000,11000,0
20241122,194200,216200,11000,11000,11000,11000,0
20241122,194100,216200,11000,11000,11000,11000,0
20241122,194000,216200,11000,11000,11000,11000,0
20241122,193900,216200,11000,11000,11000,11000,0
20241122,193800,216200,11000,11000,11000,11000,0
20241122,193700,216200,11000,11000,11000,11000,0
20241122,193600,216200,11000,11000,11000,11000,0
20241122,193500,216200,11000,11000,11000,11000,0
20241122,193400,216200,11000,11000,11000,11000,0
20241122,193300,216200,11000,11000,11000,11000,0
20241122,193200,216200,11000,10500,11000,9600,10
20241122,193100,216200,11000,11000,11000,11000,0
20241122,193000,216200,11000,11000,11000,11000,0
20241122,192900,216200,11000,11000,11000,11000,0
20241122,192800,216200,11000,11000,11000,11000,0
20241122,192700,216200,11000,11000,11000,11000,0
20241122,192600,216200,11000,11000,11000,11000,0
20241122,192500,216200,11000,11000,11000,11000,0
20241122,192400,216200,11000,11000,11000,11000,0
20241122,192300,216200,11000,11000,11000,11000,0
20241122,192200,216200,11000,11000,11000,11000,0
20241122,192100,216200,11000,11000,11000,11000,0
20241122,192000,216200,11000,11000,11000,11000,0
20241122,191900,216200,11000,11000,11000,11000,0
20241122,191800,216200,11000,11000,11000,11000,0
20241122,191700,216200,11000,11000,11000,11000,0
20241122,191600,216200,11000,11000,11000,11000,0
20241122,191500,216200,11000,11000,11000,11000,0
20241122,191400,216200,11000,11000,11000,11000,0
20241122,191300,216200,11000,11000,11000,11000,0
20241122,191200,216200,11000,11000,11000,11000,0
20241122,191100,216200,11000,11000,11000,11000,0
20241122,191000,216200,11000,11000,11000,11000,0
20241122,190900,216200,11000,11000,11000,11000,0
20241122,190800,216200,11000,11000,11000,11000,0
20241122,190700,216200,11000,11000,11000,11000,0
20241122,190600,216200,11000,11000,11000,11000,0
20241122,190500,216200,11000,11000,11000,11000,0
20241122,190400,216200,11000,11000,11000,11000,0
20241122,190300,216200,11000,11000,11000,11000,0
20241122,190200,216200,11000,10500,11000,9600,10
20241122,190100,216200,11000,11000,11000,11000,0
20241122,190000,216200,11000,11000,11000,11000,0
20241122,185900,216200,11000,11000,11000,11000,0
20241122,185800,216200,11000,11000,11000,11000,0
20241122,185700,216200,11000,11000,11000,11000,0
20241122,185600,216200,11000,11000,11000,11000,0
20241122,185500,216200,11000,11000,11000,11000,0
20241122,185400,216200,11000,11000,11000,11000,0
20241122,185300,216200,11000,11000,11000,11000,0
20241122,185200,216200,11000,11000,11000,11000,0
20241122,185100,216200,11000,11000,11000,11000,0
20241122,185000,216200,11000,11000,11000,11000,0
20241122,184900,216200,11000,11000,11000,11000,0
20241122,184800,216200,11000,11000,11000,11000,0
20241122,184700,216200,11000,11000,11000,11000,0
20241122,184600,216200,11000,11000,11000,11000,0
20241122,184500,216200,11000,11000,11000,11000,0
20241122,184400,216200,11000,11000,11000,11000,0
20241122,184300,216200,11000,11000,11000,11000,0
20241122,184200,216200,11000,11000,11000,11000,0
20241122,184100,216200,11000,11000,11000,11000,0
20241122,184000,216200,11000,11000,11000,11000,0
20241122,183900,216200,11000,11000,11000,11000,0
20241122,183800,216200,11000,11000,11000,11000,0
20241122,183700,216200,11000,11000,11000,11000,0
20241122,183600,216200,11000,11000,11000,11000,0
20241122,183500,216200,11000,11000,11000,11000,0
20241122,183400,216200,11000,11000,11000,11000,0
20241122,183300,216200,11000,11000,11000,11000,0
20241122,183200,216200,11000,10500,11000,9600,10
20241122,183100,216200,11000,11000,11000,11000,0
20241122,183000,216200,11000,11000,11000,11000,0
20241122,182900,216200,11000,11000,11000,11000,0
20241122,182800,216200,11000,11000,11000,11000,0
20241122,182700,216200,11000,11000,11000,11000,0
20241122,182600,216200,11000,11000,11000,11000,0
20241122,182500,216200,11000,11000,11000,11000,0
20241122,182400,216200,11000,11000,11000,11000,0
20241122,182300,216200,11000,11000,11000,11000,0
20241122,182200,216200,11000,11000,11000,11000,0
20241122,182100,216200,11000,11000,11000,11000,0
20241122,182000,216200,11000,11000,11000,11000,0
20241122,181900,216200,11000,11000,11000,11000,0
20241122,181800,216200,11000,11000,11000,11000,0
20241122,181700,216200,11000,11000,11000,11000,0
20241122,181600,216200,11000,11000,11000,11000,0
20241122,181500,216200,11000,11000,11000,11000,0
20241122,181400,216200,11000,11000,11000,11000,0
20241122,181300,216200,11000,11000,11000,11000,0
20241122,181200,216200,11000,11000,11000,11000,0
20241122,181100,216200,11000,11000,11000,11000,0
20241122,181000,216200,11000,11000,11000,11000,0
20241122,180900,216200,11000,11000,11000,11000,0
20241122,180800,216200,11000,11000,11000,11000,0
20241122,180700,216200,11000,11000,11000,11000,0
20241122,180600,216200,11000,11000,11000,11000,0
20241122,180500,216200,11000,11000,11000,11000,0
20241122,180400,216200,11000,11000,11000,11000,0
20241122,180300,216200,11000,11000,11000,11000,0
20241122,180200,216200,11000,10500,11000,9600,10
20241122,180100,216200,11000,11000,11000,11000,0
20241122,180000,216200,11000,11000,11000,11000,0
20241122,175900,216200,11000,11000,11000,11000,0
20241122,175800,216200,11000,11000,11000,11000,0
20241122,175700,216200,11000,11000,11000,11000,0
20241122,175600,216200,11000,11000,11000,11000,0
20241122,175500,216200,11000,11000,11000,11000,0
20241122,175400,216200,11000,11000,11000,11000,0
20241122,175300,216200,11000,11000,11000,11000,0
20241122,175200,216200,11000,11000,11000,11000,0
20241122,175100,216200,11000,11000,11000,11000,0
20241122,175000,216200,11000,11000,11000,11000,0
20241122,174900,216200,11000,11000,11000,11000,0
20241122,174800,216200,11000,11000,11000,11000,0
20241122,174700,216200,11000,11000,11000,11000,0
20241122,174600,216200,11000,11000,11000,11000,0
20241122,174500,216200,11000,11000,11000,11000,0
20241122,174400,216200,11000,11000,11000,11000,0
20241122,174300,216200,11000,11000,11000,11000,0
20241122,174200,216200,11000,11000,11000,11000,0
20241122,174100,216200,11000,11000,11000,11000,0
20241122,174000,216200,11000,11000,11000,11000,0
20241122,173900,216200,11000,11000,11000,11000,0
20241122,173800,216200,11000,11000,11000,11000,0
20241122,173700,216200,11000,11000,11000,11000,0
20241122,173600,216200,11000,11000,11000,11000,0
20241122,173500,216200,11000,11000,11000,11000,0
20241122,173400,216200,11000,11000,11000,11000,0
20241122,173300,216200,11000,11000,11000,11000,0
20241122,173200,216200,11000,10500,11000,9600,10
20241122,173100,216200,11000,11000,11000,11000,0
20241122,173000,216200,11000,11000,11000,11000,0
20241122,172900,216200,11000,11000,11000,11000,0
20241122,172800,216200,11000,11000,11000,11000,0
20241122,172700,216200,11000,11000,11000,11000,0
20241122,172600,216200,11000,11000,11000,11000,0
20241122,172500,216200,11000,11000,11000,11000,0
20241122,172400,216200,11000,11000,11000,11000,0
20241122,172300,216200,11000,11000,11000,11000,0
20241122,172200,216200,11000,11000,11000,11000,0
20241122,172100,216200,11000,11000,11000,11000,0
20241122,172000,216200,11000,11000,11000,11000,0
20241122,171900,216200,11000,11000,11000,11000,0
20241122,171800,216200,11000,11000,11000,11000,0
20241122,171700,216200,11000,11000,11000,11000,0
20241122,171600,216200,11000,11000,11000,11000,0
20241122,171500,216200,11000,11000,11000,11000,0
20241122,171400,216200,11000,11000,11000,11000,0
20241122,171300,216200,11000,11000,11000,11000,0
20241122,171200,216200,11000,11000,11000,11000,0
20241122,171100,216200,11000,11000,11000,11000,0
20241122,171000,216200,11000,11000,11000,11000,0
20241122,170900,216200,11000,11000,11000,11000,0
20241122,170800,216200,11000,11000,11000,11000,0
20241122,170700,216200,11000,11000,11000,11000,0
20241122,170600,216200,11000,11000,11000,11000,0
20241122,170500,216200,11000,11000,11000,11000,0
20241122,170400,216200,11000,11000,11000,11000,0
20241122,170300,216200,11000,11000,11000,11000,0
20241122,170200,216200,11000,10500,11000,9600,10
20241122,170100,216200,11000,11000,11000,11000,0
20241122,170000,216200,11000,11000,11000,11000,0
20241122,165900,216200,11000,11000,11000,11000,0
20241122,165800,216200,11000,11000,11000,11000,0
20241122,165700,216200,11000,11000,11000,11000,0
20241122,165600,216200,11000,11000,11000,11000,0
20241122,165500,216200,11000,11000,11000,11000,0
20241122,165400,216200,11000,11000,11000,11000,0
20241122,165300,216200,11000,11000,11000,11000,0
20241122,165200,216200,11000,11000,11000,11000,0
20241122,165100,216200,11000,11000,11000,11000,0
20241122,165000,216200,11000,11000,11000,11000,0
20241122,164900,216200,11000,11000,11000,11000,0
20241122,164800,216200,11000,11000,11000,11000,0
20241122,164700,216200,11000,11000,11000,11000,0
20241122,164600,216200,11000,11000,11000,11000,0
20241122,164500,216200,11000,11000,11000,11000,0
20241122,164400,216200,11000,11000,11000,11000,0
20241122,164300,216200,11000,11000,11000,11000,0
20241122,164200,216200,11000,11000,11000,11000,0
20241122,164100,216200,11000,11000,11000,11000,0
20241122,164000,216200,11000,11000,11000,11000,0
20241122,163900,216200,11000,11000,11000,11000,0
20241122,163800,216200,11000,11000,11000,11000,0
20241122,163700,216200,11000,11000,11000,11000,0
20241122,163600,216200,11000,11000,11000,11000,0
20241122,163500,216200,11000,11000,11000,11000,0
20241122,163400,216200,11000,11000,11000,11000,0
20241122,163300,216200,11000,11000,11000,11000,0
20241122,163200,216200,11000,10500,11000,9600,10
20241122,163100,216200,11000,11000,11000,11000,0
20241122,163000,216200,11000,11000,11000,11000,0
20241122,162900,216200,11000,11000,11000,11000,0
20241122,162800,216200,11000,11000,11000,11000,0
20241122,162700,216200,11000,11000,11000,11000,0
20241122,162600,216200,11000,11000,11000,11000,0
20241122,162500,216200,11000,11000,11000,11000,0
20241122,162400,216200,11000,11000,11000,11000,0
20241122,162300,216200,11000,11000,11000,11000,0
20241122,162200,216200,11000,11000,11000,11000,0
20241122,162100,216200,11000,11000,11000,11000,0
20241122,162000,216200,11000,11000,11000,11000,0
20241122,161900,216200,11000,11000,11000,11000,0
20241122,161800,216200,11000,11000,11000,11000,0
20241122,161700,216200,11000,11000,11000,11000,0
20241122,161600,216200,11000,11000,11000,11000,0
20241122,161500,216200,11000,11000,11000,11000,0
20241122,161400,216200,11000,11000,11000,11000,0
20241122,161300,216200,11000,11000,11000,11000,0
20241122,161200,216200,11000,11000,11000,11000,0
20241122,161100,216200,11000,11000,11000,11000,0
20241122,161000,216200,11000,11000,11000,11000,0
20241122,160900,216200,11000,11000,11000,11000,0
20241122,160800,216200,11000,11000,11000,11000,0
20241122,160700,216200,11000,11000,11000,11000,0
20241122,160600,216200,11000,11000,11000,11000,0
20241122,160500,216200,11000,11000,11000,11000,0
20241122,160400,216200,11000,11000,11000,11000,0
20241122,160300,216200,11000,11000,11000,11000,0
20241122,160200,216200,11000,10500,11000,9600,10
20241122,160100,216200,11000,11000,11000,11000,0
20241122,160000,216200,11000,11000,11000,11000,0
20241122,155900,216200,11000,11000,11000,11000,0
20241122,155800,216200,11000,11000,11000,11000,0
20241122,155700,216200,11000,11000,11000,11000,0
20241122,155600,216200,11000,11000,11000,11000,0
20241122,155500,216200,11000,11000,11000,11000,0
20241122,155400,216200,11000,11000,11000,11000,0
20241122,155300,216200,11000,11000,11000,11000,0
20241122,155200,216200,11000,11000,11000,11000,0
20241122,155100,216200,11000,11000,11000,11000,0
20241122,155000,216200,11000,11000,11000,11000,0
20241122,154900,216200,11000,11000,11000,11000,0
20241122,154800,216200,11000,11000,11000,11000,0
20241122,154700,216200,11000,11000,11000,11000,0
20241122,154600,216200,11000,11000,11000,11000,0
20241122,154500,216200,11000,11000,11000,11000,0
20241122,154400,216200,11000,11000,11000,11000,0
20241122,154300,216200,11000,11000,11000,11000,0
20241122,154200,216200,11000,11000,11000,11000,0
20241122,154100,216200,11000,11000,11000,11000,0
20241122,154000,216200,11000,11000,11000,11000,0
20241122,153900,216200,11000,11000,11000,11000,0
20241122,153800,216200,11000,11000,11000,11000,0
20241122,153700,216200,11000,11000,11000,11000,0
20241122,153600,216200,11000,11000,11000,11000,0
20241122,153500,216200,11000,11000,11000,11000,0
20241122,153400,216200,11000,11000,11000,11000,0
20241122,153300,216200,11000,11000,11000,11000,0
20241122,153200,216200,11000,10500,11000,9600,10
20241122,153100,216200,11000,11000,11000,11000,0
20241122,153000,216200,11000,11000,11000,11000,0
20241122,152900,216200,11000,11000,11000,11000,0
20241122,152800,216200,11000,11000,11000,11000,0
20241122,152700,216200,11000,11000,11000,11000,0
20241122,152600,216200,11000,11000,11000,11000,0
20241122,152500,216200,11000,11000,11000,11000,0
20241122,152400,216200,11000,11000,11000,11000,0
20241122,152300,216200,11000,11000,11000,11000,0
20241122,152200,216200,11000,11000,11000,11000,0
20241122,152100,216200,11000,11000,11000,11000,0
20241122,152000,216200,11000,11000,11000,11000,0
20241122,151900,216200,11000,11000,11000,11000,0
20241122,151800,216200,11000,11000,11000,11000,0
20241122,151700,216200,11000,11000,11000,11000,0
20241122,151600,216200,11000,11000,11000,11000,0
20241122,151500,216200,11000,11000,11000,11000,0
20241122,151400,216200,11000,11000,11000,11000,0
20241122,151300,216200,11000,11000,11000,11000,0
20241122,151200,216200,11000,11000,11000,11000,0
20241122,151100,216200,11000,11000,11000,11000,0
20241122,151000,216200,11000,11000,11000,11000,0
20241122,150900,216200,11000,11000,11000,11000,0
20241122,150800,216200,11000,11000,11000,11000,0
20241122,150700,216200,11000,11000,11000,11000,0
20241122,150600,216200,11000,11000,11000,11000,0
20241122,150500,216200,11000,11000,11000,11000,0
20241122,150400,216200,11000,11000,11000,11000,0
20241122,150300,216200,11000,11000,11000,11000,0
20241122,150200,216200,11000,11000,11000,11000,0
20241122,150100,216200,11000,11000,11000,11000,0
20241122,150000,216200,11000,11000,11000,11000,0
20241122,145900,216200,11000,11000,11000,11000,0
20241122,145800,216200,11000,11000,11000,11000,0
20241122,145700,216200,11000,11000,11000,11000,0
20241122,145600,216200,11000,11000,11000,11000,0
20241122,145500,216200,11000,11000,11000,11000,0
20241122,145400,216200,11000,11000,11000,11000,0
20241122,145300,216200,11000,11000,11000,11000,0
20241122,145200,216200,11000,11000,11000,11000,0
20241122,145100,216200,11000,11000,11000,11000,0
20241122,145000,216200,11000,11000,11000,11000,0
20241122,144900,216200,11000,11000,11000,11000,0
20241122,144800,216200,11000,11000,11000,11000,0
20241122,144700,216200,11000,11000,11000,11000,0
20241122,144600,216200,11000,11000,11000,11000,0
20241122,144500,216200,11000,11000,11000,11000,0
20241122,144400,216200,11000,11000,11000,11000,0
20241122,144300,216200,11000,11000,11000,11000,0
20241122,144200,216200,11000,11000,11000,11000,0
20241122,144100,216200,11000,11000,11000,11000,0
20241122,144000,216200,11000,11000,11000,11000,0
20241122,143900,216200,11000,11000,11000,11000,0
20241122,143800,216200,11000,11000,11000,11000,0
20241122,143700,216200,11000,11000,11000,11000,0
20241122,143600,216200,11000,11000,11000,11000,0
20241122,143500,216200,11000,11000,11000,11000,0
20241122,143400,216200,11000,11000,11000,11000,0
20241122,143300,216200,11000,11000,11000,11000,0
20241122,143200,216200,11000,11000,11000,11000,0
20241122,143100,216200,11000,11000,11000,11000,0
20241122,143000,216200,11000,11000,11000,11000,0
20241122,142900,216200,11000,11000,11000,11000,0
20241122,142800,216200,11000,11000,11000,11000,0
20241122,142700,216200,11000,11000,11000,11000,0
20241122,142600,216200,11000,11000,11000,11000,0
20241122,142500,216200,11000,11000,11000,11000,0
20241122,142400,216200,11000,11000,11000,11000,0
20241122,142300,216200,11000,11000,11000,11000,0
20241122,142200,216200,11000,11000,11000,11000,0
20241122,142100,216200,11000,11000,11000,11000,0
20241122,142000,216200,11000,11000,11000,11000,0
20241122,141900,216200,11000,11000,11000,11000,0
20241122,141800,216200,11000,11000,11000,11000,0
20241122,141700,216200,11000,11000,11000,11000,0
20241122,141600,216200,11000,11000,11000,11000,0
20241122,141500,216200,11000,11000,11000,11000,0
20241122,141400,216200,11000,11000,11000,11000,0
20241122,141300,216200,11000,11000,11000,11000,0
20241122,141200,216200,11000,11000,11000,11000,0
20241122,141100,216200,11000,11000,11000,11000,0
20241122,141000,216200,11000,11000,11000,11000,0
20241122,140900,216200,11000,11000,11000,11000,0
20241122,140800,216200,11000,11000,11000,11000,0
20241122,140700,216200,11000,11000,11000,11000,0
20241122,140600,216200,11000,11000,11000,11000,0
20241122,140500,216200,11000,11000,11000,11000,0
20241122,140400,216200,11000,11000,11000,11000,0
20241122,140300,216200,11000,11000,11000,11000,0
20241122,140200,216200,11000,11000,11000,11000,0
20241122,140100,216200,11000,11000,11000,11000,0
20241122,140000,216200,11000,11000,11000,11000,0
20241122,135900,216200,11000,11000,11000,11000,0
20241122,135800,216200,11000,11000,11000,11000,0
20241122,135700,216200,11000,11000,11000,11000,0
20241122,135600,216200,11000,11000,11000,11000,0
20241122,135500,216200,11000,11000,11000,11000,0
20241122,135400,216200,11000,11000,11000,11000,0
20241122,135300,216200,11000,11000,11000,11000,0
20241122,135200,216200,11000,11000,11000,11000,0
20241122,135100,216200,11000,11000,11000,11000,0
20241122,135000,216200,11000,11000,11000,11000,0
20241122,134900,216200,11000,11000,11000,11000,0
20241122,134800,216200,11000,11000,11000,11000,0
20241122,134700,216200,11000,11000,11000,11000,0
20241122,134600,216200,11000,11000,11000,11000,0
20241122,134500,216200,11000,11000,11000,11000,0
20241122,134400,216200,11000,11000,11000,11000,0
20241122,134300,216200,11000,11000,11000,11000,0
20241122,134200,216200,11000,11000,11000,11000,0
20241122,134100,216200,11000,11000,11000,11000,0
20241122,134000,216200,11000,11000,11000,11000,0
20241122,133900,216200,11000,11000,11000,11000,0
20241122,133800,216200,11000,11000,11000,11000,0
20241122,133700,216200,11000,11000,11000,11000,0
20241122,133600,216200,11000,11000,11000,11000,0
20241122,133500,216200,11000,11000,11000,11000,0
20241122,133400,216200,11000,11000,11000,11000,0
20241122,133300,216200,11000,11000,11000,11000,0
20241122,133200,216200,11000,11000,11000,11000,0
20241122,133100,216200,11000,11000,11000,11000,0
20241122,133000,216200,11000,11000,11000,11000,0
20241122,132900,216200,11000,11000,11000,11000,0
20241122,132800,216200,11000,11000,11000,11000,0
20241122,132700,216200,11000,11000,11000,11000,0
20241122,132600,216200,11000,11000,11000,11000,0
20241122,132500,216200,11000,11000,11000,11000,0
20241122,132400,216200,11000,11000,11000,11000,0
20241122,132300,216200,11000,11000,11000,11000,0
20241122,132200,216200,11000,11000,11000,11000,0
20241122,132100,216200,11000,11000,11000,11000,0
20241122,132000,216200,11000,11000,11000,11000,0
20241122,131900,216200,11000,11000,11000,11000,0
20241122,131800,216200,11000,11000,11000,11000,0
20241122,131700,216200,11000,11000,11000,11000,0
20241122,131600,216200,11000,11000,11000,11000,0
20241122,131500,216200,11000,11000,11000,11000,0
20241122,131400,216200,11000,11000,11000,11000,0
20241122,131300,216200,11000,11000,11000,11000,0
20241122,131200,216200,11000,11000,11000,11000,0
20241122,131100,216200,11000,11000,11000,11000,0
20241122,131000,216200,11000,11000,11000,11000,0
20241122,130900,216200,11000,11000,11000,11000,0
20241122,130800,216200,11000,11000,11000,11000,0
20241122,130700,216200,11000,11000,11000,11000,0
20241122,130600,216200,11000,11000,11000,11000,0
20241122,130500,216200,11000,11000,11000,11000,0
20241122,130400,216200,11000,11000,11000,11000,0
20241122,130300,216200,11000,11000,11000,11000,0
20241122,130200,216200,11000,11000,11000,11000,0
20241122,130100,216200,11000,11000,11000,11000,0
20241122,130000,216200,11000,11000,11000,11000,0
20241122,125900,216200,11000,11000,11000,11000,0
20241122,125800,216200,11000,11000,11000,11000,0
20241122,125700,216200,11000,11000,11000,11000,0
20241122,125600,216200,11000,11000,11000,11000,0
20241122,125500,216200,11000,11000,11000,11000,0
20241122,125400,216200,11000,11000,11000,11000,0
20241122,125300,216200,11000,11000,11000,11000,0
20241122,125200,216200,11000,11000,11000,11000,0
20241122,125100,216200,11000,11000,11000,11000,0
20241122,125000,216200,11000,11000,11000,11000,0
20241122,124900,216200,11000,11000,11000,11000,0
20241122,124800,216200,11000,11000,11000,11000,0
20241122,124700,216200,11000,11000,11000,11000,0
20241122,124600,216200,11000,11000,11000,11000,0
20241122,124500,216200,11000,11000,11000,11000,0
20241122,124400,216200,11000,11000,11000,11000,0
20241122,124300,216200,11000,11000,11000,11000,0
20241122,124200,216200,11000,11000,11000,11000,0
20241122,124100,216200,11000,11000,11000,11000,0
20241122,124000,216200,11000,11000,11000,11000,0
20241122,123900,216200,11000,11000,11000,11000,0
20241122,123800,216200,11000,11000,11000,11000,0
20241122,123700,216200,11000,11000,11000,11000,0
20241122,123600,216200,11000,11000,11000,11000,0
20241122,123500,216200,11000,11000,11000,11000,0
20241122,123400,216200,11000,11000,11000,11000,0
20241122,123300,216200,11000,11000,11000,11000,0
20241122,123200,216200,11000,11000,11000,11000,0
20241122,123100,216200,11000,11000,11000,11000,0
20241122,123000,216200,11000,11000,11000,11000,0
20241122,122900,216200,11000,11000,11000,11000,0
20241122,122800,216200,11000,11000,11000,11000,0
20241122,122700,216200,11000,11000,11000,11000,0
20241122,122600,216200,11000,11000,11000,11000,0
20241122,122500,216200,11000,11000,11000,11000,0
20241122,122400,216200,11000,11000,11000,11000,0
20241122,122300,216200,11000,11000,11000,11000,0
20241122,122200,216200,11000,11000,11000,11000,0
20241122,122100,216200,11000,11000,11000,11000,0
20241122,122000,216200,11000,11000,11000,11000,0
20241122,121900,216200,11000,11000,11000,11000,0
20241122,121800,216200,11000,11000,11000,11000,0
20241122,121700,216200,11000,11000,11000,11000,0
20241122,121600,216200,11000,11000,11000,11000,0
20241122,121500,216200,11000,11000,11000,11000,0
20241122,121400,216200,11000,11000,11000,11000,0
20241122,121300,216200,11000,11000,11000,11000,0
20241122,121200,216200,11000,11000,11000,11000,0
20241122,121100,216200,11000,11000,11000,11000,0
20241122,121000,216200,11000,11000,11000,11000,0
20241122,120900,216200,11000,11000,11000,11000,0
20241122,120800,216200,11000,11000,11000,11000,0
20241122,120700,216200,11000,11000,11000,11000,0
20241122,120600,216200,11000,11000,11000,11000,0
20241122,120500,216200,11000,11000,11000,11000,0
20241122,120400,216200,11000,11000,11000,11000,0
20241122,120300,216200,11000,11000,11000,11000,0
20241122,120200,216200,11000,11000,11000,11000,0
20241122,120100,216200,11000,11000,11000,11000,0
20241122,120000,216200,11000,11000,11000,11000,0
20241122,115900,216200,11000,11000,11000,11000,0
20241122,115800,216200,11000,11000,11000,11000,0
20241122,115700,216200,11000,11000,11000,11000,0
20241122,115600,216200,11000,11000,11000,11000,0
20241122,115500,216200,11000,11000,11000,11000,0
20241122,115400,216200,11000,11000,11000,11000,0
20241122,115300,216200,11000,11000,11000,11000,0
20241122,115200,216200,11000,11000,11000,11000,0
20241122,115100,216200,11000,11000,11000,11000,0
20241122,115000,216200,11000,11000,11000,11000,0
20241122,114900,216200,11000,11000,11000,11000,0
20241122,114800,216200,11000,11000,11000,11000,0
20241122,114700,216200,11000,11000,11000,11000,0
20241122,114600,216200,11000,11000,11000,11000,0
20241122,114500,216200,11000,11000,11000,11000,0
20241122,114400,216200,11000,11000,11000,11000,0
20241122,114300,216200,11000,11000,11000,11000,0
20241122,114200,216200,11000,11000,11000,11000,0
20241122,114100,216200,11000,11000,11000,11000,0
20241122,114000,216200,11000,11000,11000,11000,0
20241122,113900,216200,11000,11000,11000,11000,0
20241122,113800,216200,11000,11000,11000,11000,0
20241122,113700,216200,11000,11000,11000,11000,0
20241122,113600,216200,11000,11000,11000,11000,0
20241122,113500,216200,11000,11000,11000,11000,0
20241122,113400,216200,11000,11000,11000,11000,0
20241122,113300,216200,11000,11000,11000,11000,0
20241122,113200,216200,11000,11000,11000,11000,0
20241122,113100,216200,11000,11000,11000,11000,0
20241122,113000,216200,11000,11000,11000,11000,0
20241122,112900,216200,11000,11000,11000,11000,0
20241122,112800,216200,11000,11000,11000,11000,0
20241122,112700,216200,11000,11000,11000,11000,0
20241122,112600,216200,11000,11000,11000,11000,0
20241122,112500,216200,11000,11000,11000,11000,0
20241122,112400,216200,11000,11000,11000,11000,0
20241122,112300,216200,11000,11000,11000,11000,0
20241122,112200,216200,11000,11000,11000,11000,0
20241122,112100,216200,11000,11000,11000,11000,0
20241122,112000,216200,11000,11000,11000,11000,0
20241122,111900,216200,11000,11000,11000,11000,0
20241122,111800,216200,11000,11000,11000,11000,0
20241122,111700,216200,11000,11000,11000,11000,0
20241122,111600,216200,11000,11000,11000,11000,0
20241122,111500,216200,11000,11000,11000,11000,0
20241122,111400,216200,11000,11000,11000,11000,0
20241122,111300,216200,11000,11000,11000,11000,0
20241122,111200,216200,11000,11000,11000,11000,0
20241122,111100,216200,11000,11000,11000,11000,0
20241122,111000,216200,11000,11000,11000,11000,0
20241122,110900,216200,11000,11000,11000,11000,0
20241122,110800,216200,11000,11000,11000,11000,0
20241122,110700,216200,11000,11000,11000,11000,0
20241122,110600,216200,11000,11000,11000,11000,0
20241122,110500,216200,11000,11000,11000,11000,0
20241122,110400,216200,11000,11000,11000,11000,0
20241122,110300,216200,11000,11000,11000,11000,0
20241122,110200,216200,11000,11000,11000,11000,0
20241122,110100,216200,11000,11000,11000,11000,0
20241122,110000,216200,11000,11000,11000,11000,0
20241122,105900,216200,11000,11000,11000,11000,0
20241122,105800,216200,11000,11000,11000,11000,0
20241122,105700,216200,11000,11000,11000,11000,0
20241122,105600,216200,11000,11000,11000,11000,0
20241122,105500,216200,11000,11000,11000,11000,0
20241122,105400,216200,11000,11000,11000,11000,0
20241122,105300,216200,11000,11000,11000,11000,0
20241122,105200,216200,11000,11000,11000,11000,0
20241122,105100,216200,11000,11000,11000,11000,0
20241122,105000,216200,11000,11000,11000,11000,0
20241122,104900,216200,11000,11000,11000,11000,0
20241122,104800,216200,11000,11000,11000,11000,0
20241122,104700,216200,11000,11000,11000,11000,0
20241122,104600,216200,11000,11000,11000,11000,0
20241122,104500,216200,11000,11000,11000,11000,0
20241122,104400,216200,11000,11000,11000,11000,0
20241122,104300,216200,11000,11000,11000,11000,0
20241122,104200,216200,11000,11000,11000,11000,0
20241122,104100,216200,11000,11000,11000,11000,0
20241122,104000,216200,11000,11000,11000,11000,0
20241122,103900,216200,11000,11000,11000,11000,0
20241122,103800,216200,11000,11000,11000,11000,0
20241122,103700,216200,11000,11000,11000,11000,0
20241122,103600,216200,11000,11000,11000,11000,0
20241122,103500,216200,11000,11000,11000,11000,0
20241122,103400,216200,11000,11000,11000,11000,0
20241122,103300,216200,11000,11000,11000,11000,0
20241122,103200,216200,11000,11000,11000,11000,0
20241122,103100,216200,11000,11000,11000,11000,0
20241122,103000,216200,11000,11000,11000,11000,0
20241122,102900,216200,11000,11000,11000,11000,0
20241122,102800,216200,11000,11000,11000,11000,0
20241122,102700,216200,11000,11000,11000,11000,0
20241122,102600,216200,11000,11000,11000,11000,0
20241122,102500,216200,11000,11000,11000,11000,0
20241122,102400,216200,11000,11000,11000,11000,0
20241122,102300,216200,11000,11000,11000,11000,0
20241122,102200,216200,11000,11000,11000,11000,0
20241122,102100,216200,11000,11000,11000,11000,0
20241122,102000,216200,11000,11000,11000,11000,0
20241122,101900,216200,11000,11000,11000,11000,0
20241122,101800,216200,11000,11000,11000,11000,0
20241122,101700,216200,11000,11000,11000,11000,0
20241122,101600,216200,11000,11000,11000,11000,0
20241122,101500,216200,11000,11000,11000,11000,0
20241122,101400,216200,11000,11000,11000,11000,0
20241122,101300,216200,11000,11000,11000,11000,0
20241122,101200,216200,11000,11000,11000,11000,0
20241122,101100,216200,11000,11000,11000,11000,0
20241122,101000,216200,11000,11000,11000,11000,0
20241122,100900,216200,11000,11000,11000,11000,0
20241122,100800,216200,11000,11000,11000,11000,0
20241122,100700,216200,11000,11000,11000,11000,0
20241122,100600,216200,11000,11000,11000,11000,0
20241122,100500,216200,11000,11000,11000,11000,0
20241122,100400,216200,11000,11000,11000,11000,0
20241122,100300,216200,11000,11000,11000,11000,0
20241122,100200,216200,11000,11000,11000,11000,0
20241122,100100,216200,11000,10500,11000,9600,10
20241122,100000,113400,10600,10600,10600,10600,0
20241122,095900,113400,10600,10600,10600,10600,0
20241122,095800,113400,10600,10600,10600,10600,0
20241122,095700,113400,10600,10600,10600,10600,0
20241122,095600,113400,10600,10600,10600,10600,0
20241122,095500,113400,10600,10600,10600,10600,0
20241122,095400,113400,10600,10600,10600,10600,1
20241122,095300,102800,11500,11500,11500,11500,0
20241122,095200,102800,11500,11500,11500,11500,0
20241122,095100,102800,11500,11500,11500,11500,0
20241122,095000,102800,11500,11500,11500,11500,0
20241122,094900,102800,11500,11500,11500,11500,0
20241122,094800,102800,11500,11500,11500,11500,0
20241122,094700,102800,11500,11500,11500,11500,0
20241122,094600,102800,11500,11500,11500,11500,0
20241122,094500,102800,11500,11500,11500,11500,0
20241122,094400,102800,11500,11500,11500,11500,0
20241122,094300,102800,11500,11500,11500,11500,0
20241122,094200,102800,11500,11500,11500,11500,0
20241122,094100,102800,11500,11500,11500,11500,0
20241122,094000,102800,11500,11500,11500,11500,0
20241122,093900,102800,11500,11500,11500,11500,0
20241122,093800,102800,11500,11500,11500,11500,0
20241122,093700,102800,11500,11500,11500,11500,0
20241122,093600,102800,11500,11500,11500,11500,0
20241122,093500,102800,11500,11500,11500,11500,0
20241122,093400,102800,11500,11500,11500,11500,0
20241122,093300,102800,11500,11500,11500,11500,0
20241122,093200,102800,11500,11500,11500,11500,0
20241122,093100,102800,11500,11500,11500,11500,0
20241122,093000,102800,11500,11500,11500,11500,0
20241122,092900,102800,11500,11500,11500,11500,0
20241122,092800,102800,11500,11500,11500,11500,0
20241122,092700,102800,11500,11500,11500,11500,0
20241122,092600,102800,11500,11500,11500,11500,0
20241122,092500,102800,11500,11500,11500,11500,0
20241122,092400,102800,11500,11500,11500,11500,0
20241122,092300,102800,11500,11500,11500,11500,0
20241122,092200,102800,11500,11500,11500,11500,0
20241122,092100,102800,11500,11500,11500,11500,0
20241122,092000,102800,11500,11500,11500,11500,0
20241122,091900,102800,11500,11500,11500,11500,0
20241122,091800,102800,11500,11500,11500,11500,0
20241122,091700,102800,11500,11500,11500,11500,0
20241122,091600,102800,11500,11500,11500,11500,0
20241122,091500,102800,11500,11500,11500,11500,0
20241122,091400,102800,11500,11500,11500,11500,0
20241122,091300,102800,11500,11500,11500,11500,0
20241122,091200,102800,11500,11500,11500,11500,0
20241122,091100,102800,11500,11500,11500,11500,0
20241122,091000,102800,11500,11500,11500,11500,0
20241122,090900,102800,11500,11500,11500,11500,0
20241122,090800,102800,11500,11500,11500,11500,0
20241122,090700,102800,11500,11500,11500,11500,0
20241122,090600,102800,11500,11500,11500,11500,0
20241122,090500,102800,11500,10000,11500,9800,10
20241122,090400,0,10500,10500,10500,10500,0
20241122,090300,0,10500,10500,10500,10500,0
20241122,090200,0,10500,10500,10500,10500,0
20241122,090100,0,10500,10500,10500,10500,0
20241122,090000,0,10500,10500,10500,10500,0