KissMeData/149010/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,200700,9512420,7600,7600,7600,7600,60
20231122,200600,9512420,7600,7600,7600,7600,0
20231122,200500,9512420,7600,7600,7600,7600,0
20231122,200400,9512420,7600,7600,7600,7600,0
20231122,200300,9512420,7600,7600,7600,7600,0
20231122,200200,9512420,7600,7600,7600,7600,0
20231122,200100,9512420,7600,7600,7600,7600,0
20231122,200000,9512420,7600,7600,7600,7600,0
20231122,195900,9512420,7600,7600,7600,7600,0
20231122,195800,9512420,7600,7600,7600,7600,0
20231122,195700,9512420,7600,7600,7600,7600,0
20231122,195600,9512420,7600,7600,7600,7600,0
20231122,195500,9512420,7600,7600,7600,7600,0
20231122,195400,9512420,7600,7600,7600,7600,0
20231122,195300,9512420,7600,7600,7600,7600,0
20231122,195200,9512420,7600,7600,7600,7600,0
20231122,195100,9512420,7600,7600,7600,7600,0
20231122,195000,9512420,7600,7600,7600,7600,0
20231122,194900,9512420,7600,7600,7600,7600,0
20231122,194800,9512420,7600,7600,7600,7600,0
20231122,194700,9512420,7600,7600,7600,7600,0
20231122,194600,9512420,7600,7600,7600,7600,0
20231122,194500,9512420,7600,7600,7600,7600,0
20231122,194400,9512420,7600,7600,7600,7600,0
20231122,194300,9512420,7600,7600,7600,7600,0
20231122,194200,9512420,7600,7600,7600,7600,0
20231122,194100,9512420,7600,7600,7600,7600,0
20231122,194000,9512420,7600,7600,7600,7600,0
20231122,193900,9512420,7600,7600,7600,7600,0
20231122,193800,9512420,7600,7600,7600,7600,0
20231122,193700,9512420,7600,7600,7600,7600,60
20231122,193600,9512420,7600,7600,7600,7600,0
20231122,193500,9512420,7600,7600,7600,7600,0
20231122,193400,9512420,7600,7600,7600,7600,0
20231122,193300,9512420,7600,7600,7600,7600,0
20231122,193200,9512420,7600,7600,7600,7600,0
20231122,193100,9512420,7600,7600,7600,7600,0
20231122,193000,9512420,7600,7600,7600,7600,0
20231122,192900,9512420,7600,7600,7600,7600,0
20231122,192800,9512420,7600,7600,7600,7600,0
20231122,192700,9512420,7600,7600,7600,7600,0
20231122,192600,9512420,7600,7600,7600,7600,0
20231122,192500,9512420,7600,7600,7600,7600,0
20231122,192400,9512420,7600,7600,7600,7600,0
20231122,192300,9512420,7600,7600,7600,7600,0
20231122,192200,9512420,7600,7600,7600,7600,0
20231122,192100,9512420,7600,7600,7600,7600,0
20231122,192000,9512420,7600,7600,7600,7600,0
20231122,191900,9512420,7600,7600,7600,7600,0
20231122,191800,9512420,7600,7600,7600,7600,0
20231122,191700,9512420,7600,7600,7600,7600,0
20231122,191600,9512420,7600,7600,7600,7600,0
20231122,191500,9512420,7600,7600,7600,7600,0
20231122,191400,9512420,7600,7600,7600,7600,0
20231122,191300,9512420,7600,7600,7600,7600,0
20231122,191200,9512420,7600,7600,7600,7600,0
20231122,191100,9512420,7600,7600,7600,7600,0
20231122,191000,9512420,7600,7600,7600,7600,0
20231122,190900,9512420,7600,7600,7600,7600,0
20231122,190800,9512420,7600,7600,7600,7600,0
20231122,190700,9512420,7600,7600,7600,7600,60
20231122,190600,9512420,7600,7600,7600,7600,0
20231122,190500,9512420,7600,7600,7600,7600,0
20231122,190400,9512420,7600,7600,7600,7600,0
20231122,190300,9512420,7600,7600,7600,7600,0
20231122,190200,9512420,7600,7600,7600,7600,0
20231122,190100,9512420,7600,7600,7600,7600,0
20231122,190000,9512420,7600,7600,7600,7600,0
20231122,185900,9512420,7600,7600,7600,7600,0
20231122,185800,9512420,7600,7600,7600,7600,0
20231122,185700,9512420,7600,7600,7600,7600,0
20231122,185600,9512420,7600,7600,7600,7600,0
20231122,185500,9512420,7600,7600,7600,7600,0
20231122,185400,9512420,7600,7600,7600,7600,0
20231122,185300,9512420,7600,7600,7600,7600,0
20231122,185200,9512420,7600,7600,7600,7600,0
20231122,185100,9512420,7600,7600,7600,7600,0
20231122,185000,9512420,7600,7600,7600,7600,0
20231122,184900,9512420,7600,7600,7600,7600,0
20231122,184800,9512420,7600,7600,7600,7600,0
20231122,184700,9512420,7600,7600,7600,7600,0
20231122,184600,9512420,7600,7600,7600,7600,0
20231122,184500,9512420,7600,7600,7600,7600,0
20231122,184400,9512420,7600,7600,7600,7600,0
20231122,184300,9512420,7600,7600,7600,7600,0
20231122,184200,9512420,7600,7600,7600,7600,0
20231122,184100,9512420,7600,7600,7600,7600,0
20231122,184000,9512420,7600,7600,7600,7600,0
20231122,183900,9512420,7600,7600,7600,7600,0
20231122,183800,9512420,7600,7600,7600,7600,0
20231122,183700,9512420,7600,7600,7600,7600,60
20231122,183600,9512420,7600,7600,7600,7600,0
20231122,183500,9512420,7600,7600,7600,7600,0
20231122,183400,9512420,7600,7600,7600,7600,0
20231122,183300,9512420,7600,7600,7600,7600,0
20231122,183200,9512420,7600,7600,7600,7600,0
20231122,183100,9512420,7600,7600,7600,7600,0
20231122,183000,9512420,7600,7600,7600,7600,0
20231122,182900,9512420,7600,7600,7600,7600,0
20231122,182800,9512420,7600,7600,7600,7600,0
20231122,182700,9512420,7600,7600,7600,7600,0
20231122,182600,9512420,7600,7600,7600,7600,0
20231122,182500,9512420,7600,7600,7600,7600,0
20231122,182400,9512420,7600,7600,7600,7600,0
20231122,182300,9512420,7600,7600,7600,7600,0
20231122,182200,9512420,7600,7600,7600,7600,0
20231122,182100,9512420,7600,7600,7600,7600,0
20231122,182000,9512420,7600,7600,7600,7600,0
20231122,181900,9512420,7600,7600,7600,7600,0
20231122,181800,9512420,7600,7600,7600,7600,0
20231122,181700,9512420,7600,7600,7600,7600,0
20231122,181600,9512420,7600,7600,7600,7600,0
20231122,181500,9512420,7600,7600,7600,7600,0
20231122,181400,9512420,7600,7600,7600,7600,0
20231122,181300,9512420,7600,7600,7600,7600,0
20231122,181200,9512420,7600,7600,7600,7600,0
20231122,181100,9512420,7600,7600,7600,7600,0
20231122,181000,9512420,7600,7600,7600,7600,0
20231122,180900,9512420,7600,7600,7600,7600,0
20231122,180800,9512420,7600,7600,7600,7600,0
20231122,180700,9512420,7600,7600,7600,7600,60
20231122,180600,9512420,7600,7600,7600,7600,0
20231122,180500,9512420,7600,7600,7600,7600,0
20231122,180400,9512420,7600,7600,7600,7600,0
20231122,180300,9512420,7600,7600,7600,7600,0
20231122,180200,9512420,7600,7600,7600,7600,0
20231122,180100,9512420,7600,7600,7600,7600,0
20231122,180000,9512420,7600,7600,7600,7600,0
20231122,175900,9512420,7600,7600,7600,7600,0
20231122,175800,9512420,7600,7600,7600,7600,0
20231122,175700,9512420,7600,7600,7600,7600,0
20231122,175600,9512420,7600,7600,7600,7600,0
20231122,175500,9512420,7600,7600,7600,7600,0
20231122,175400,9512420,7600,7600,7600,7600,0
20231122,175300,9512420,7600,7600,7600,7600,0
20231122,175200,9512420,7600,7600,7600,7600,0
20231122,175100,9512420,7600,7600,7600,7600,0
20231122,175000,9512420,7600,7600,7600,7600,0
20231122,174900,9512420,7600,7600,7600,7600,0
20231122,174800,9512420,7600,7600,7600,7600,0
20231122,174700,9512420,7600,7600,7600,7600,0
20231122,174600,9512420,7600,7600,7600,7600,0
20231122,174500,9512420,7600,7600,7600,7600,0
20231122,174400,9512420,7600,7600,7600,7600,0
20231122,174300,9512420,7600,7600,7600,7600,0
20231122,174200,9512420,7600,7600,7600,7600,0
20231122,174100,9512420,7600,7600,7600,7600,0
20231122,174000,9512420,7600,7600,7600,7600,0
20231122,173900,9512420,7600,7600,7600,7600,0
20231122,173800,9512420,7600,7600,7600,7600,0
20231122,173700,9512420,7600,7600,7600,7600,60
20231122,173600,9512420,7600,7600,7600,7600,0
20231122,173500,9512420,7600,7600,7600,7600,0
20231122,173400,9512420,7600,7600,7600,7600,0
20231122,173300,9512420,7600,7600,7600,7600,0
20231122,173200,9512420,7600,7600,7600,7600,0
20231122,173100,9512420,7600,7600,7600,7600,0
20231122,173000,9512420,7600,7600,7600,7600,0
20231122,172900,9512420,7600,7600,7600,7600,0
20231122,172800,9512420,7600,7600,7600,7600,0
20231122,172700,9512420,7600,7600,7600,7600,0
20231122,172600,9512420,7600,7600,7600,7600,0
20231122,172500,9512420,7600,7600,7600,7600,0
20231122,172400,9512420,7600,7600,7600,7600,0
20231122,172300,9512420,7600,7600,7600,7600,0
20231122,172200,9512420,7600,7600,7600,7600,0
20231122,172100,9512420,7600,7600,7600,7600,0
20231122,172000,9512420,7600,7600,7600,7600,0
20231122,171900,9512420,7600,7600,7600,7600,0
20231122,171800,9512420,7600,7600,7600,7600,0
20231122,171700,9512420,7600,7600,7600,7600,0
20231122,171600,9512420,7600,7600,7600,7600,0
20231122,171500,9512420,7600,7600,7600,7600,0
20231122,171400,9512420,7600,7600,7600,7600,0
20231122,171300,9512420,7600,7600,7600,7600,0
20231122,171200,9512420,7600,7600,7600,7600,0
20231122,171100,9512420,7600,7600,7600,7600,0
20231122,171000,9512420,7600,7600,7600,7600,0
20231122,170900,9512420,7600,7600,7600,7600,0
20231122,170800,9512420,7600,7600,7600,7600,0
20231122,170700,9512420,7600,7600,7600,7600,60
20231122,170600,9512420,7600,7600,7600,7600,0
20231122,170500,9512420,7600,7600,7600,7600,0
20231122,170400,9512420,7600,7600,7600,7600,0
20231122,170300,9512420,7600,7600,7600,7600,0
20231122,170200,9512420,7600,7600,7600,7600,0
20231122,170100,9512420,7600,7600,7600,7600,0
20231122,170000,9512420,7600,7600,7600,7600,0
20231122,165900,9512420,7600,7600,7600,7600,0
20231122,165800,9512420,7600,7600,7600,7600,0
20231122,165700,9512420,7600,7600,7600,7600,0
20231122,165600,9512420,7600,7600,7600,7600,0
20231122,165500,9512420,7600,7600,7600,7600,0
20231122,165400,9512420,7600,7600,7600,7600,0
20231122,165300,9512420,7600,7600,7600,7600,0
20231122,165200,9512420,7600,7600,7600,7600,0
20231122,165100,9512420,7600,7600,7600,7600,0
20231122,165000,9512420,7600,7600,7600,7600,0
20231122,164900,9512420,7600,7600,7600,7600,0
20231122,164800,9512420,7600,7600,7600,7600,0
20231122,164700,9512420,7600,7600,7600,7600,0
20231122,164600,9512420,7600,7600,7600,7600,0
20231122,164500,9512420,7600,7600,7600,7600,0
20231122,164400,9512420,7600,7600,7600,7600,0
20231122,164300,9512420,7600,7600,7600,7600,0
20231122,164200,9512420,7600,7600,7600,7600,0
20231122,164100,9512420,7600,7600,7600,7600,0
20231122,164000,9512420,7600,7600,7600,7600,0
20231122,163900,9512420,7600,7600,7600,7600,0
20231122,163800,9512420,7600,7600,7600,7600,0
20231122,163700,9512420,7600,7600,7600,7600,60
20231122,163600,9512420,7600,7600,7600,7600,0
20231122,163500,9512420,7600,7600,7600,7600,0
20231122,163400,9512420,7600,7600,7600,7600,0
20231122,163300,9512420,7600,7600,7600,7600,0
20231122,163200,9512420,7600,7600,7600,7600,0
20231122,163100,9512420,7600,7600,7600,7600,0
20231122,163000,9512420,7600,7600,7600,7600,0
20231122,162900,9512420,7600,7600,7600,7600,0
20231122,162800,9512420,7600,7600,7600,7600,0
20231122,162700,9512420,7600,7600,7600,7600,0
20231122,162600,9512420,7600,7600,7600,7600,0
20231122,162500,9512420,7600,7600,7600,7600,0
20231122,162400,9512420,7600,7600,7600,7600,0
20231122,162300,9512420,7600,7600,7600,7600,0
20231122,162200,9512420,7600,7600,7600,7600,0
20231122,162100,9512420,7600,7600,7600,7600,0
20231122,162000,9512420,7600,7600,7600,7600,0
20231122,161900,9512420,7600,7600,7600,7600,0
20231122,161800,9512420,7600,7600,7600,7600,0
20231122,161700,9512420,7600,7600,7600,7600,0
20231122,161600,9512420,7600,7600,7600,7600,0
20231122,161500,9512420,7600,7600,7600,7600,0
20231122,161400,9512420,7600,7600,7600,7600,0
20231122,161300,9512420,7600,7600,7600,7600,0
20231122,161200,9512420,7600,7600,7600,7600,0
20231122,161100,9512420,7600,7600,7600,7600,0
20231122,161000,9512420,7600,7600,7600,7600,0
20231122,160900,9512420,7600,7600,7600,7600,0
20231122,160800,9512420,7600,7600,7600,7600,0
20231122,160700,9512420,7600,7600,7600,7600,60
20231122,160600,9512420,7600,7600,7600,7600,0
20231122,160500,9512420,7600,7600,7600,7600,0
20231122,160400,9512420,7600,7600,7600,7600,0
20231122,160300,9512420,7600,7600,7600,7600,0
20231122,160200,9512420,7600,7600,7600,7600,0
20231122,160100,9512420,7600,7600,7600,7600,0
20231122,160000,9512420,7600,7600,7600,7600,0
20231122,155900,9512420,7600,7600,7600,7600,0
20231122,155800,9512420,7600,7600,7600,7600,0
20231122,155700,9512420,7600,7600,7600,7600,0
20231122,155600,9512420,7600,7600,7600,7600,0
20231122,155500,9512420,7600,7600,7600,7600,0
20231122,155400,9512420,7600,7600,7600,7600,0
20231122,155300,9512420,7600,7600,7600,7600,0
20231122,155200,9512420,7600,7600,7600,7600,0
20231122,155100,9512420,7600,7600,7600,7600,0
20231122,155000,9512420,7600,7600,7600,7600,0
20231122,154900,9512420,7600,7600,7600,7600,0
20231122,154800,9512420,7600,7600,7600,7600,0
20231122,154700,9512420,7600,7600,7600,7600,0
20231122,154600,9512420,7600,7600,7600,7600,0
20231122,154500,9512420,7600,7600,7600,7600,0
20231122,154400,9512420,7600,7600,7600,7600,0
20231122,154300,9512420,7600,7600,7600,7600,0
20231122,154200,9512420,7600,7600,7600,7600,0
20231122,154100,9512420,7600,7600,7600,7600,0
20231122,154000,9512420,7600,7600,7600,7600,0
20231122,153900,9512420,7600,7600,7600,7600,0
20231122,153800,9512420,7600,7600,7600,7600,0
20231122,153700,9512420,7600,7600,7600,7600,60
20231122,153600,9512420,7600,7600,7600,7600,0
20231122,153500,9512420,7600,7600,7600,7600,0
20231122,153400,9512420,7600,7600,7600,7600,0
20231122,153300,9512420,7600,7600,7600,7600,0
20231122,153200,9512420,7600,7600,7600,7600,0
20231122,153100,9512420,7600,7600,7600,7600,0
20231122,153000,9512420,7600,7600,7600,7600,60
20231122,152900,9056420,7770,7770,7770,7770,0
20231122,152800,9056420,7770,7770,7770,7770,0
20231122,152700,9056420,7770,7770,7770,7770,0
20231122,152600,9056420,7770,7770,7770,7770,0
20231122,152500,9056420,7770,7770,7770,7770,0
20231122,152400,9056420,7770,7770,7770,7770,0
20231122,152300,9056420,7770,7770,7770,7770,0
20231122,152200,9056420,7770,7770,7770,7770,0
20231122,152100,9056420,7770,7770,7770,7770,0
20231122,152000,9056420,7770,7770,7770,7770,0
20231122,151900,9056420,7770,7770,7770,7770,0
20231122,151800,9056420,7770,7770,7770,7770,0
20231122,151700,9056420,7770,7770,7770,7770,0
20231122,151600,9056420,7770,7770,7770,7770,0
20231122,151500,9056420,7770,7770,7770,7770,0
20231122,151400,9056420,7770,7770,7770,7770,0
20231122,151300,9056420,7770,7770,7770,7770,0
20231122,151200,9056420,7770,7770,7770,7770,0
20231122,151100,9056420,7770,7770,7770,7770,0
20231122,151000,9056420,7770,7770,7770,7770,0
20231122,150900,9056420,7770,7770,7770,7770,0
20231122,150800,9056420,7770,7770,7770,7770,0
20231122,150700,9056420,7770,7770,7770,7770,0
20231122,150600,9056420,7770,7770,7770,7770,1
20231122,150500,9048650,7600,7600,7600,7600,0
20231122,150400,9048650,7600,7600,7600,7600,0
20231122,150300,9048650,7600,7600,7600,7600,0
20231122,150200,9048650,7600,7600,7600,7600,0
20231122,150100,9048650,7600,7600,7600,7600,0
20231122,150000,9048650,7600,7600,7600,7600,0
20231122,145900,9048650,7600,7600,7600,7600,0
20231122,145800,9048650,7600,7600,7600,7600,0
20231122,145700,9048650,7600,7600,7600,7600,0
20231122,145600,9048650,7600,7600,7600,7600,0
20231122,145500,9048650,7600,7600,7600,7600,0
20231122,145400,9048650,7600,7600,7600,7600,0
20231122,145300,9048650,7600,7600,7600,7600,0
20231122,145200,9048650,7600,7600,7600,7600,0
20231122,145100,9048650,7600,7600,7600,7600,0
20231122,145000,9048650,7600,7600,7600,7600,0
20231122,144900,9048650,7600,7600,7600,7600,0
20231122,144800,9048650,7600,7600,7600,7600,0
20231122,144700,9048650,7600,7600,7600,7600,0
20231122,144600,9048650,7600,7600,7600,7600,0
20231122,144500,9048650,7600,7600,7600,7600,0
20231122,144400,9048650,7600,7600,7600,7600,0
20231122,144300,9048650,7600,7600,7600,7600,0
20231122,144200,9048650,7600,7600,7600,7600,0
20231122,144100,9048650,7600,7600,7600,7600,0
20231122,144000,9048650,7600,7600,7600,7600,0
20231122,143900,9048650,7600,7600,7600,7600,0
20231122,143800,9048650,7600,7600,7600,7600,0
20231122,143700,9048650,7600,7600,7600,7600,0
20231122,143600,9048650,7600,7600,7600,7600,0
20231122,143500,9048650,7600,7600,7600,7600,0
20231122,143400,9048650,7600,7600,7600,7600,0
20231122,143300,9048650,7600,7600,7600,7600,0
20231122,143200,9048650,7600,7600,7600,7600,0
20231122,143100,9048650,7600,7600,7600,7600,0
20231122,143000,9048650,7600,7600,7600,7600,0
20231122,142900,9048650,7600,7600,7600,7600,0
20231122,142800,9048650,7600,7600,7600,7600,0
20231122,142700,9048650,7600,7600,7600,7600,0
20231122,142600,9048650,7600,7600,7600,7600,0
20231122,142500,9048650,7600,7600,7600,7600,0
20231122,142400,9048650,7600,7600,7600,7600,0
20231122,142300,9048650,7600,7600,7600,7600,0
20231122,142200,9048650,7600,7600,7600,7600,0
20231122,142100,9048650,7600,7600,7600,7600,0
20231122,142000,9048650,7600,7600,7600,7600,0
20231122,141900,9048650,7600,7600,7600,7600,0
20231122,141800,9048650,7600,7600,7600,7600,0
20231122,141700,9048650,7600,7600,7600,7600,0
20231122,141600,9048650,7600,7600,7600,7600,0
20231122,141500,9048650,7600,7600,7600,7600,0
20231122,141400,9048650,7600,7600,7600,7600,0
20231122,141300,9048650,7600,7600,7600,7600,0
20231122,141200,9048650,7600,7600,7600,7600,0
20231122,141100,9048650,7600,7600,7600,7600,0
20231122,141000,9048650,7600,7600,7600,7600,0
20231122,140900,9048650,7600,7600,7600,7600,0
20231122,140800,9048650,7600,7600,7600,7600,0
20231122,140700,9048650,7600,7600,7600,7600,0
20231122,140600,9048650,7600,7600,7600,7600,0
20231122,140500,9048650,7600,7600,7600,7600,0
20231122,140400,9048650,7600,7600,7600,7600,0
20231122,140300,9048650,7600,7600,7600,7600,0
20231122,140200,9048650,7600,7600,7600,7600,0
20231122,140100,9048650,7600,7600,7600,7600,0
20231122,140000,9048650,7600,7600,7600,7600,0
20231122,135900,9048650,7600,7600,7600,7600,0
20231122,135800,9048650,7600,7600,7600,7600,0
20231122,135700,9048650,7600,7600,7600,7600,0
20231122,135600,9048650,7600,7600,7600,7600,0
20231122,135500,9048650,7600,7600,7600,7600,0
20231122,135400,9048650,7600,7600,7600,7600,0
20231122,135300,9048650,7600,7600,7600,7600,0
20231122,135200,9048650,7600,7600,7600,7600,0
20231122,135100,9048650,7600,7600,7600,7600,0
20231122,135000,9048650,7600,7600,7600,7600,0
20231122,134900,9048650,7600,7600,7600,7600,0
20231122,134800,9048650,7600,7600,7600,7600,0
20231122,134700,9048650,7600,7600,7600,7600,0
20231122,134600,9048650,7600,7600,7600,7600,0
20231122,134500,9048650,7600,7640,7640,7600,448
20231122,134400,5637320,7600,7600,7600,7600,0
20231122,134300,5637320,7600,7600,7600,7600,0
20231122,134200,5637320,7600,7600,7600,7600,0
20231122,134100,5637320,7600,7600,7600,7600,0
20231122,134000,5637320,7600,7600,7600,7600,0
20231122,133900,5637320,7600,7600,7600,7600,0
20231122,133800,5637320,7600,7600,7600,7600,0
20231122,133700,5637320,7600,7600,7600,7600,0
20231122,133600,5637320,7600,7600,7600,7600,0
20231122,133500,5637320,7600,7600,7600,7600,0
20231122,133400,5637320,7600,7600,7600,7600,0
20231122,133300,5637320,7600,7600,7600,7600,0
20231122,133200,5637320,7600,7600,7600,7600,0
20231122,133100,5637320,7600,7600,7600,7600,0
20231122,133000,5637320,7600,7600,7600,7600,0
20231122,132900,5637320,7600,7600,7600,7600,0
20231122,132800,5637320,7600,7600,7600,7600,0
20231122,132700,5637320,7600,7600,7600,7600,0
20231122,132600,5637320,7600,7600,7600,7600,0
20231122,132500,5637320,7600,7600,7600,7600,0
20231122,132400,5637320,7600,7600,7600,7600,0
20231122,132300,5637320,7600,7600,7600,7600,0
20231122,132200,5637320,7600,7600,7600,7600,0
20231122,132100,5637320,7600,7600,7600,7600,0
20231122,132000,5637320,7600,7600,7600,7600,0
20231122,131900,5637320,7600,7600,7600,7600,0
20231122,131800,5637320,7600,7600,7600,7600,0
20231122,131700,5637320,7600,7600,7600,7600,0
20231122,131600,5637320,7600,7600,7600,7600,0
20231122,131500,5637320,7600,7600,7600,7600,0
20231122,131400,5637320,7600,7600,7600,7600,0
20231122,131300,5637320,7600,7600,7600,7600,0
20231122,131200,5637320,7600,7600,7600,7600,0
20231122,131100,5637320,7600,7600,7600,7600,0
20231122,131000,5637320,7600,7600,7600,7600,0
20231122,130900,5637320,7600,7600,7600,7600,0
20231122,130800,5637320,7600,7600,7600,7600,0
20231122,130700,5637320,7600,7600,7600,7600,0
20231122,130600,5637320,7600,7600,7600,7600,0
20231122,130500,5637320,7600,7600,7600,7600,0
20231122,130400,5637320,7600,7600,7600,7600,0
20231122,130300,5637320,7600,7600,7600,7600,0
20231122,130200,5637320,7600,7600,7600,7600,0
20231122,130100,5637320,7600,7600,7600,7600,0
20231122,130000,5637320,7600,7600,7600,7600,0
20231122,125900,5637320,7600,7600,7600,7600,0
20231122,125800,5637320,7600,7600,7600,7600,0
20231122,125700,5637320,7600,7600,7600,7600,0
20231122,125600,5637320,7600,7600,7600,7600,0
20231122,125500,5637320,7600,7600,7600,7600,0
20231122,125400,5637320,7600,7600,7600,7600,0
20231122,125300,5637320,7600,7600,7600,7600,0
20231122,125200,5637320,7600,7600,7600,7600,0
20231122,125100,5637320,7600,7600,7600,7600,0
20231122,125000,5637320,7600,7600,7600,7600,0
20231122,124900,5637320,7600,7600,7600,7600,0
20231122,124800,5637320,7600,7600,7600,7600,0
20231122,124700,5637320,7600,7600,7600,7600,0
20231122,124600,5637320,7600,7600,7600,7600,0
20231122,124500,5637320,7600,7600,7600,7600,0
20231122,124400,5637320,7600,7600,7600,7600,0
20231122,124300,5637320,7600,7600,7600,7600,0
20231122,124200,5637320,7600,7600,7600,7600,0
20231122,124100,5637320,7600,7600,7600,7600,0
20231122,124000,5637320,7600,7600,7600,7600,0
20231122,123900,5637320,7600,7600,7600,7600,0
20231122,123800,5637320,7600,7600,7600,7600,0
20231122,123700,5637320,7600,7600,7600,7600,0
20231122,123600,5637320,7600,7600,7600,7600,0
20231122,123500,5637320,7600,7600,7600,7600,0
20231122,123400,5637320,7600,7600,7600,7600,0
20231122,123300,5637320,7600,7600,7600,7600,0
20231122,123200,5637320,7600,7600,7600,7600,0
20231122,123100,5637320,7600,7600,7600,7600,0
20231122,123000,5637320,7600,7600,7600,7600,0
20231122,122900,5637320,7600,7600,7600,7600,0
20231122,122800,5637320,7600,7600,7600,7600,0
20231122,122700,5637320,7600,7600,7600,7600,0
20231122,122600,5637320,7600,7600,7600,7600,0
20231122,122500,5637320,7600,7600,7600,7600,0
20231122,122400,5637320,7600,7600,7600,7600,0
20231122,122300,5637320,7600,7600,7600,7600,0
20231122,122200,5637320,7600,7600,7600,7600,0
20231122,122100,5637320,7600,7600,7600,7600,0
20231122,122000,5637320,7600,7600,7600,7600,0
20231122,121900,5637320,7600,7600,7600,7600,0
20231122,121800,5637320,7600,7600,7600,7600,0
20231122,121700,5637320,7600,7600,7600,7600,0
20231122,121600,5637320,7600,7600,7600,7600,0
20231122,121500,5637320,7600,7600,7600,7600,0
20231122,121400,5637320,7600,7600,7600,7600,0
20231122,121300,5637320,7600,7600,7600,7600,0
20231122,121200,5637320,7600,7600,7600,7600,0
20231122,121100,5637320,7600,7600,7600,7600,0
20231122,121000,5637320,7600,7600,7600,7600,0
20231122,120900,5637320,7600,7600,7600,7600,0
20231122,120800,5637320,7600,7600,7600,7600,0
20231122,120700,5637320,7600,7600,7600,7600,0
20231122,120600,5637320,7600,7600,7600,7600,0
20231122,120500,5637320,7600,7600,7600,7600,0
20231122,120400,5637320,7600,7600,7600,7600,0
20231122,120300,5637320,7600,7600,7600,7600,0
20231122,120200,5637320,7600,7600,7600,7600,0
20231122,120100,5637320,7600,7600,7600,7600,0
20231122,120000,5637320,7600,7600,7600,7600,0
20231122,115900,5637320,7600,7600,7600,7600,0
20231122,115800,5637320,7600,7600,7600,7600,0
20231122,115700,5637320,7600,7600,7600,7600,0
20231122,115600,5637320,7600,7600,7600,7600,0
20231122,115500,5637320,7600,7600,7600,7600,0
20231122,115400,5637320,7600,7600,7600,7600,0
20231122,115300,5637320,7600,7600,7600,7600,0
20231122,115200,5637320,7600,7600,7600,7600,0
20231122,115100,5637320,7600,7600,7600,7600,0
20231122,115000,5637320,7600,7600,7600,7600,0
20231122,114900,5637320,7600,7600,7600,7600,0
20231122,114800,5637320,7600,7600,7600,7600,0
20231122,114700,5637320,7600,7600,7600,7600,0
20231122,114600,5637320,7600,7600,7600,7600,0
20231122,114500,5637320,7600,7600,7600,7600,0
20231122,114400,5637320,7600,7600,7600,7600,0
20231122,114300,5637320,7600,7600,7600,7600,0
20231122,114200,5637320,7600,7600,7600,7600,0
20231122,114100,5637320,7600,7600,7600,7600,0
20231122,114000,5637320,7600,7600,7600,7600,0
20231122,113900,5637320,7600,7600,7600,7600,0
20231122,113800,5637320,7600,7600,7600,7600,0
20231122,113700,5637320,7600,7600,7600,7600,0
20231122,113600,5637320,7600,7600,7600,7600,0
20231122,113500,5637320,7600,7600,7600,7600,0
20231122,113400,5637320,7600,7600,7600,7600,0
20231122,113300,5637320,7600,7600,7600,7600,0
20231122,113200,5637320,7600,7600,7600,7600,0
20231122,113100,5637320,7600,7600,7600,7600,0
20231122,113000,5637320,7600,7600,7600,7600,0
20231122,112900,5637320,7600,7600,7600,7600,0
20231122,112800,5637320,7600,7600,7600,7600,0
20231122,112700,5637320,7600,7600,7600,7600,0
20231122,112600,5637320,7600,7600,7600,7600,0
20231122,112500,5637320,7600,7600,7600,7600,0
20231122,112400,5637320,7600,7600,7600,7600,0
20231122,112300,5637320,7600,7600,7600,7600,0
20231122,112200,5637320,7600,7600,7600,7600,0
20231122,112100,5637320,7600,7600,7600,7600,0
20231122,112000,5637320,7600,7600,7600,7600,0
20231122,111900,5637320,7600,7600,7600,7600,0
20231122,111800,5637320,7600,7600,7600,7600,0
20231122,111700,5637320,7600,7600,7600,7600,0
20231122,111600,5637320,7600,7600,7600,7600,0
20231122,111500,5637320,7600,7600,7600,7600,0
20231122,111400,5637320,7600,7600,7600,7600,0
20231122,111300,5637320,7600,7600,7600,7600,0
20231122,111200,5637320,7600,7600,7600,7600,0
20231122,111100,5637320,7600,7600,7600,7600,0
20231122,111000,5637320,7600,7600,7600,7600,0
20231122,110900,5637320,7600,7600,7600,7600,0
20231122,110800,5637320,7600,7600,7600,7600,0
20231122,110700,5637320,7600,7600,7600,7600,0
20231122,110600,5637320,7600,7600,7600,7600,0
20231122,110500,5637320,7600,7600,7600,7600,0
20231122,110400,5637320,7600,7600,7600,7600,0
20231122,110300,5637320,7600,7600,7600,7600,0
20231122,110200,5637320,7600,7600,7600,7600,0
20231122,110100,5637320,7600,7600,7600,7600,0
20231122,110000,5637320,7600,7600,7600,7600,0
20231122,105900,5637320,7600,7600,7600,7600,0
20231122,105800,5637320,7600,7600,7600,7600,0
20231122,105700,5637320,7600,7600,7600,7600,0
20231122,105600,5637320,7600,7600,7600,7600,0
20231122,105500,5637320,7600,7600,7600,7600,0
20231122,105400,5637320,7600,7600,7600,7600,0
20231122,105300,5637320,7600,7600,7600,7600,0
20231122,105200,5637320,7600,7600,7600,7600,0
20231122,105100,5637320,7600,7600,7600,7600,0
20231122,105000,5637320,7600,7600,7600,7600,0
20231122,104900,5637320,7600,7600,7600,7600,0
20231122,104800,5637320,7600,7600,7600,7600,0
20231122,104700,5637320,7600,7600,7600,7600,0
20231122,104600,5637320,7600,7600,7600,7600,0
20231122,104500,5637320,7600,7600,7600,7600,0
20231122,104400,5637320,7600,7600,7600,7600,0
20231122,104300,5637320,7600,7600,7600,7600,300
20231122,104200,3357320,7600,7700,7700,7600,440
20231122,104100,7930,7930,7930,7930,7930,0
20231122,104000,7930,7930,7930,7930,7930,0
20231122,103900,7930,7930,7930,7930,7930,0
20231122,103800,7930,7930,7930,7930,7930,0
20231122,103700,7930,7930,7930,7930,7930,0
20231122,103600,7930,7930,7930,7930,7930,0
20231122,103500,7930,7930,7930,7930,7930,0
20231122,103400,7930,7930,7930,7930,7930,0
20231122,103300,7930,7930,7930,7930,7930,0
20231122,103200,7930,7930,7930,7930,7930,0
20231122,103100,7930,7930,7930,7930,7930,0
20231122,103000,7930,7930,7930,7930,7930,0
20231122,102900,7930,7930,7930,7930,7930,0
20231122,102800,7930,7930,7930,7930,7930,0
20231122,102700,7930,7930,7930,7930,7930,0
20231122,102600,7930,7930,7930,7930,7930,0
20231122,102500,7930,7930,7930,7930,7930,0
20231122,102400,7930,7930,7930,7930,7930,0
20231122,102300,7930,7930,7930,7930,7930,0
20231122,102200,7930,7930,7930,7930,7930,0
20231122,102100,7930,7930,7930,7930,7930,0
20231122,102000,7930,7930,7930,7930,7930,0
20231122,101900,7930,7930,7930,7930,7930,0
20231122,101800,7930,7930,7930,7930,7930,0
20231122,101700,7930,7930,7930,7930,7930,0
20231122,101600,7930,7930,7930,7930,7930,0
20231122,101500,7930,7930,7930,7930,7930,0
20231122,101400,7930,7930,7930,7930,7930,0
20231122,101300,7930,7930,7930,7930,7930,0
20231122,101200,7930,7930,7930,7930,7930,0
20231122,101100,7930,7930,7930,7930,7930,0
20231122,101000,7930,7930,7930,7930,7930,0
20231122,100900,7930,7930,7930,7930,7930,0
20231122,100800,7930,7930,7930,7930,7930,0
20231122,100700,7930,7930,7930,7930,7930,0
20231122,100600,7930,7930,7930,7930,7930,0
20231122,100500,7930,7930,7930,7930,7930,0
20231122,100400,7930,7930,7930,7930,7930,0
20231122,100300,7930,7930,7930,7930,7930,0
20231122,100200,7930,7930,7930,7930,7930,0
20231122,100100,7930,7930,7930,7930,7930,0
20231122,100000,7930,7930,7930,7930,7930,0
20231122,095900,7930,7930,7930,7930,7930,0
20231122,095800,7930,7930,7930,7930,7930,0
20231122,095700,7930,7930,7930,7930,7930,0
20231122,095600,7930,7930,7930,7930,7930,0
20231122,095500,7930,7930,7930,7930,7930,0
20231122,095400,7930,7930,7930,7930,7930,0
20231122,095300,7930,7930,7930,7930,7930,0
20231122,095200,7930,7930,7930,7930,7930,0
20231122,095100,7930,7930,7930,7930,7930,0
20231122,095000,7930,7930,7930,7930,7930,0
20231122,094900,7930,7930,7930,7930,7930,0
20231122,094800,7930,7930,7930,7930,7930,0
20231122,094700,7930,7930,7930,7930,7930,0
20231122,094600,7930,7930,7930,7930,7930,0
20231122,094500,7930,7930,7930,7930,7930,0
20231122,094400,7930,7930,7930,7930,7930,0
20231122,094300,7930,7930,7930,7930,7930,0
20231122,094200,7930,7930,7930,7930,7930,0
20231122,094100,7930,7930,7930,7930,7930,0
20231122,094000,7930,7930,7930,7930,7930,0
20231122,093900,7930,7930,7930,7930,7930,0
20231122,093800,7930,7930,7930,7930,7930,1
20231122,093700,0,7930,7930,7930,7930,0
20231122,093600,0,7930,7930,7930,7930,0
20231122,093500,0,7930,7930,7930,7930,0
20231122,093400,0,7930,7930,7930,7930,0
20231122,093300,0,7930,7930,7930,7930,0
20231122,093200,0,7930,7930,7930,7930,0
20231122,093100,0,7930,7930,7930,7930,0
20231122,093000,0,7930,7930,7930,7930,0
20231122,092900,0,7930,7930,7930,7930,0
20231122,092800,0,7930,7930,7930,7930,0
20231122,092700,0,7930,7930,7930,7930,0
20231122,092600,0,7930,7930,7930,7930,0
20231122,092500,0,7930,7930,7930,7930,0
20231122,092400,0,7930,7930,7930,7930,0
20231122,092300,0,7930,7930,7930,7930,0
20231122,092200,0,7930,7930,7930,7930,0
20231122,092100,0,7930,7930,7930,7930,0
20231122,092000,0,7930,7930,7930,7930,0
20231122,091900,0,7930,7930,7930,7930,0
20231122,091800,0,7930,7930,7930,7930,0
20231122,091700,0,7930,7930,7930,7930,0
20231122,091600,0,7930,7930,7930,7930,0
20231122,091500,0,7930,7930,7930,7930,0
20231122,091400,0,7930,7930,7930,7930,0
20231122,091300,0,7930,7930,7930,7930,0
20231122,091200,0,7930,7930,7930,7930,0
20231122,091100,0,7930,7930,7930,7930,0
20231122,091000,0,7930,7930,7930,7930,0
20231122,090900,0,7930,7930,7930,7930,0
20231122,090800,0,7930,7930,7930,7930,0
20231122,090700,0,7930,7930,7930,7930,0
20231122,090600,0,7930,7930,7930,7930,0
20231122,090500,0,7930,7930,7930,7930,0
20231122,090400,0,7930,7930,7930,7930,0
20231122,090300,0,7930,7930,7930,7930,0
20231122,090200,0,7930,7930,7930,7930,0
20231122,090100,0,7930,7930,7930,7930,0
20231122,090000,0,7930,7930,7930,7930,0