KissMeData/086460/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,195500,357120,4430,4430,4430,4430,5
20231115,195400,357120,4430,4430,4430,4430,0
20231115,195300,357120,4430,4430,4430,4430,0
20231115,195200,357120,4430,4430,4430,4430,0
20231115,195100,357120,4430,4430,4430,4430,0
20231115,195000,357120,4430,4430,4430,4430,0
20231115,194900,357120,4430,4430,4430,4430,0
20231115,194800,357120,4430,4430,4430,4430,0
20231115,194700,357120,4430,4430,4430,4430,0
20231115,194600,357120,4430,4430,4430,4430,0
20231115,194500,357120,4430,4430,4430,4430,0
20231115,194400,357120,4430,4430,4430,4430,0
20231115,194300,357120,4430,4430,4430,4430,0
20231115,194200,357120,4430,4430,4430,4430,0
20231115,194100,357120,4430,4430,4430,4430,0
20231115,194000,357120,4430,4430,4430,4430,0
20231115,193900,357120,4430,4430,4430,4430,0
20231115,193800,357120,4430,4430,4430,4430,0
20231115,193700,357120,4430,4430,4430,4430,0
20231115,193600,357120,4430,4430,4430,4430,0
20231115,193500,357120,4430,4430,4430,4430,0
20231115,193400,357120,4430,4430,4430,4430,0
20231115,193300,357120,4430,4430,4430,4430,0
20231115,193200,357120,4430,4430,4430,4430,0
20231115,193100,357120,4430,4430,4430,4430,0
20231115,193000,357120,4430,4430,4430,4430,0
20231115,192900,357120,4430,4430,4430,4430,0
20231115,192800,357120,4430,4430,4430,4430,0
20231115,192700,357120,4430,4430,4430,4430,0
20231115,192600,357120,4430,4430,4430,4430,0
20231115,192500,357120,4430,4430,4430,4430,5
20231115,192400,357120,4430,4430,4430,4430,0
20231115,192300,357120,4430,4430,4430,4430,0
20231115,192200,357120,4430,4430,4430,4430,0
20231115,192100,357120,4430,4430,4430,4430,0
20231115,192000,357120,4430,4430,4430,4430,0
20231115,191900,357120,4430,4430,4430,4430,0
20231115,191800,357120,4430,4430,4430,4430,0
20231115,191700,357120,4430,4430,4430,4430,0
20231115,191600,357120,4430,4430,4430,4430,0
20231115,191500,357120,4430,4430,4430,4430,0
20231115,191400,357120,4430,4430,4430,4430,0
20231115,191300,357120,4430,4430,4430,4430,0
20231115,191200,357120,4430,4430,4430,4430,0
20231115,191100,357120,4430,4430,4430,4430,0
20231115,191000,357120,4430,4430,4430,4430,0
20231115,190900,357120,4430,4430,4430,4430,0
20231115,190800,357120,4430,4430,4430,4430,0
20231115,190700,357120,4430,4430,4430,4430,0
20231115,190600,357120,4430,4430,4430,4430,0
20231115,190500,357120,4430,4430,4430,4430,0
20231115,190400,357120,4430,4430,4430,4430,0
20231115,190300,357120,4430,4430,4430,4430,0
20231115,190200,357120,4430,4430,4430,4430,0
20231115,190100,357120,4430,4430,4430,4430,0
20231115,190000,357120,4430,4430,4430,4430,0
20231115,185900,357120,4430,4430,4430,4430,0
20231115,185800,357120,4430,4430,4430,4430,0
20231115,185700,357120,4430,4430,4430,4430,0
20231115,185600,357120,4430,4430,4430,4430,0
20231115,185500,357120,4430,4430,4430,4430,5
20231115,185400,357120,4430,4430,4430,4430,0
20231115,185300,357120,4430,4430,4430,4430,0
20231115,185200,357120,4430,4430,4430,4430,0
20231115,185100,357120,4430,4430,4430,4430,0
20231115,185000,357120,4430,4430,4430,4430,0
20231115,184900,357120,4430,4430,4430,4430,0
20231115,184800,357120,4430,4430,4430,4430,0
20231115,184700,357120,4430,4430,4430,4430,0
20231115,184600,357120,4430,4430,4430,4430,0
20231115,184500,357120,4430,4430,4430,4430,0
20231115,184400,357120,4430,4430,4430,4430,0
20231115,184300,357120,4430,4430,4430,4430,0
20231115,184200,357120,4430,4430,4430,4430,0
20231115,184100,357120,4430,4430,4430,4430,0
20231115,184000,357120,4430,4430,4430,4430,0
20231115,183900,357120,4430,4430,4430,4430,0
20231115,183800,357120,4430,4430,4430,4430,0
20231115,183700,357120,4430,4430,4430,4430,0
20231115,183600,357120,4430,4430,4430,4430,0
20231115,183500,357120,4430,4430,4430,4430,0
20231115,183400,357120,4430,4430,4430,4430,0
20231115,183300,357120,4430,4430,4430,4430,0
20231115,183200,357120,4430,4430,4430,4430,0
20231115,183100,357120,4430,4430,4430,4430,0
20231115,183000,357120,4430,4430,4430,4430,0
20231115,182900,357120,4430,4430,4430,4430,0
20231115,182800,357120,4430,4430,4430,4430,0
20231115,182700,357120,4430,4430,4430,4430,0
20231115,182600,357120,4430,4430,4430,4430,0
20231115,182500,357120,4430,4430,4430,4430,5
20231115,182400,357120,4430,4430,4430,4430,0
20231115,182300,357120,4430,4430,4430,4430,0
20231115,182200,357120,4430,4430,4430,4430,0
20231115,182100,357120,4430,4430,4430,4430,0
20231115,182000,357120,4430,4430,4430,4430,0
20231115,181900,357120,4430,4430,4430,4430,0
20231115,181800,357120,4430,4430,4430,4430,0
20231115,181700,357120,4430,4430,4430,4430,0
20231115,181600,357120,4430,4430,4430,4430,0
20231115,181500,357120,4430,4430,4430,4430,0
20231115,181400,357120,4430,4430,4430,4430,0
20231115,181300,357120,4430,4430,4430,4430,0
20231115,181200,357120,4430,4430,4430,4430,0
20231115,181100,357120,4430,4430,4430,4430,0
20231115,181000,357120,4430,4430,4430,4430,0
20231115,180900,357120,4430,4430,4430,4430,0
20231115,180800,357120,4430,4430,4430,4430,0
20231115,180700,357120,4430,4430,4430,4430,0
20231115,180600,357120,4430,4430,4430,4430,0
20231115,180500,357120,4430,4430,4430,4430,0
20231115,180400,357120,4430,4430,4430,4430,0
20231115,180300,357120,4430,4430,4430,4430,0
20231115,180200,357120,4430,4430,4430,4430,0
20231115,180100,357120,4430,4430,4430,4430,0
20231115,180000,357120,4430,4430,4430,4430,0
20231115,175900,357120,4430,4430,4430,4430,0
20231115,175800,357120,4430,4430,4430,4430,0
20231115,175700,357120,4430,4430,4430,4430,0
20231115,175600,357120,4430,4430,4430,4430,0
20231115,175500,357120,4430,4430,4430,4430,5
20231115,175400,357120,4430,4430,4430,4430,0
20231115,175300,357120,4430,4430,4430,4430,0
20231115,175200,357120,4430,4430,4430,4430,0
20231115,175100,357120,4430,4430,4430,4430,0
20231115,175000,357120,4430,4430,4430,4430,0
20231115,174900,357120,4430,4430,4430,4430,0
20231115,174800,357120,4430,4430,4430,4430,0
20231115,174700,357120,4430,4430,4430,4430,0
20231115,174600,357120,4430,4430,4430,4430,0
20231115,174500,357120,4430,4430,4430,4430,0
20231115,174400,357120,4430,4430,4430,4430,0
20231115,174300,357120,4430,4430,4430,4430,0
20231115,174200,357120,4430,4430,4430,4430,0
20231115,174100,357120,4430,4430,4430,4430,0
20231115,174000,357120,4430,4430,4430,4430,0
20231115,173900,357120,4430,4430,4430,4430,0
20231115,173800,357120,4430,4430,4430,4430,0
20231115,173700,357120,4430,4430,4430,4430,0
20231115,173600,357120,4430,4430,4430,4430,0
20231115,173500,357120,4430,4430,4430,4430,0
20231115,173400,357120,4430,4430,4430,4430,0
20231115,173300,357120,4430,4430,4430,4430,0
20231115,173200,357120,4430,4430,4430,4430,0
20231115,173100,357120,4430,4430,4430,4430,0
20231115,173000,357120,4430,4430,4430,4430,0
20231115,172900,357120,4430,4430,4430,4430,0
20231115,172800,357120,4430,4430,4430,4430,0
20231115,172700,357120,4430,4430,4430,4430,0
20231115,172600,357120,4430,4430,4430,4430,0
20231115,172500,357120,4430,4430,4430,4430,5
20231115,172400,357120,4430,4430,4430,4430,0
20231115,172300,357120,4430,4430,4430,4430,0
20231115,172200,357120,4430,4430,4430,4430,0
20231115,172100,357120,4430,4430,4430,4430,0
20231115,172000,357120,4430,4430,4430,4430,0
20231115,171900,357120,4430,4430,4430,4430,0
20231115,171800,357120,4430,4430,4430,4430,0
20231115,171700,357120,4430,4430,4430,4430,0
20231115,171600,357120,4430,4430,4430,4430,0
20231115,171500,357120,4430,4430,4430,4430,0
20231115,171400,357120,4430,4430,4430,4430,0
20231115,171300,357120,4430,4430,4430,4430,0
20231115,171200,357120,4430,4430,4430,4430,0
20231115,171100,357120,4430,4430,4430,4430,0
20231115,171000,357120,4430,4430,4430,4430,0
20231115,170900,357120,4430,4430,4430,4430,0
20231115,170800,357120,4430,4430,4430,4430,0
20231115,170700,357120,4430,4430,4430,4430,0
20231115,170600,357120,4430,4430,4430,4430,0
20231115,170500,357120,4430,4430,4430,4430,0
20231115,170400,357120,4430,4430,4430,4430,0
20231115,170300,357120,4430,4430,4430,4430,0
20231115,170200,357120,4430,4430,4430,4430,0
20231115,170100,357120,4430,4430,4430,4430,0
20231115,170000,357120,4430,4430,4430,4430,0
20231115,165900,357120,4430,4430,4430,4430,0
20231115,165800,357120,4430,4430,4430,4430,0
20231115,165700,357120,4430,4430,4430,4430,0
20231115,165600,357120,4430,4430,4430,4430,0
20231115,165500,357120,4430,4430,4430,4430,5
20231115,165400,357120,4430,4430,4430,4430,0
20231115,165300,357120,4430,4430,4430,4430,0
20231115,165200,357120,4430,4430,4430,4430,0
20231115,165100,357120,4430,4430,4430,4430,0
20231115,165000,357120,4430,4430,4430,4430,0
20231115,164900,357120,4430,4430,4430,4430,0
20231115,164800,357120,4430,4430,4430,4430,0
20231115,164700,357120,4430,4430,4430,4430,0
20231115,164600,357120,4430,4430,4430,4430,0
20231115,164500,357120,4430,4430,4430,4430,0
20231115,164400,357120,4430,4430,4430,4430,0
20231115,164300,357120,4430,4430,4430,4430,0
20231115,164200,357120,4430,4430,4430,4430,0
20231115,164100,357120,4430,4430,4430,4430,0
20231115,164000,357120,4430,4430,4430,4430,0
20231115,163900,357120,4430,4430,4430,4430,0
20231115,163800,357120,4430,4430,4430,4430,0
20231115,163700,357120,4430,4430,4430,4430,0
20231115,163600,357120,4430,4430,4430,4430,0
20231115,163500,357120,4430,4430,4430,4430,0
20231115,163400,357120,4430,4430,4430,4430,0
20231115,163300,357120,4430,4430,4430,4430,0
20231115,163200,357120,4430,4430,4430,4430,0
20231115,163100,357120,4430,4430,4430,4430,0
20231115,163000,357120,4430,4430,4430,4430,0
20231115,162900,357120,4430,4430,4430,4430,0
20231115,162800,357120,4430,4430,4430,4430,0
20231115,162700,357120,4430,4430,4430,4430,0
20231115,162600,357120,4430,4430,4430,4430,0
20231115,162500,357120,4430,4430,4430,4430,5
20231115,162400,357120,4430,4430,4430,4430,0
20231115,162300,357120,4430,4430,4430,4430,0
20231115,162200,357120,4430,4430,4430,4430,0
20231115,162100,357120,4430,4430,4430,4430,0
20231115,162000,357120,4430,4430,4430,4430,0
20231115,161900,357120,4430,4430,4430,4430,0
20231115,161800,357120,4430,4430,4430,4430,0
20231115,161700,357120,4430,4430,4430,4430,0
20231115,161600,357120,4430,4430,4430,4430,0
20231115,161500,357120,4430,4430,4430,4430,0
20231115,161400,357120,4430,4430,4430,4430,0
20231115,161300,357120,4430,4430,4430,4430,0
20231115,161200,357120,4430,4430,4430,4430,0
20231115,161100,357120,4430,4430,4430,4430,0
20231115,161000,357120,4430,4430,4430,4430,0
20231115,160900,357120,4430,4430,4430,4430,0
20231115,160800,357120,4430,4430,4430,4430,0
20231115,160700,357120,4430,4430,4430,4430,0
20231115,160600,357120,4430,4430,4430,4430,0
20231115,160500,357120,4430,4430,4430,4430,0
20231115,160400,357120,4430,4430,4430,4430,0
20231115,160300,357120,4430,4430,4430,4430,0
20231115,160200,357120,4430,4430,4430,4430,0
20231115,160100,357120,4430,4430,4430,4430,0
20231115,160000,357120,4430,4430,4430,4430,0
20231115,155900,357120,4430,4430,4430,4430,0
20231115,155800,357120,4430,4430,4430,4430,0
20231115,155700,357120,4430,4430,4430,4430,0
20231115,155600,357120,4430,4430,4430,4430,0
20231115,155500,357120,4430,4430,4430,4430,5
20231115,155400,357120,4430,4430,4430,4430,0
20231115,155300,357120,4430,4430,4430,4430,0
20231115,155200,357120,4430,4430,4430,4430,0
20231115,155100,357120,4430,4430,4430,4430,0
20231115,155000,357120,4430,4430,4430,4430,0
20231115,154900,357120,4430,4430,4430,4430,0
20231115,154800,357120,4430,4430,4430,4430,0
20231115,154700,357120,4430,4430,4430,4430,0
20231115,154600,357120,4430,4430,4430,4430,0
20231115,154500,357120,4430,4430,4430,4430,0
20231115,154400,357120,4430,4430,4430,4430,0
20231115,154300,357120,4430,4430,4430,4430,0
20231115,154200,357120,4430,4430,4430,4430,0
20231115,154100,357120,4430,4430,4430,4430,0
20231115,154000,357120,4430,4430,4430,4430,0
20231115,153900,357120,4430,4430,4430,4430,0
20231115,153800,357120,4430,4430,4430,4430,0
20231115,153700,357120,4430,4430,4430,4430,0
20231115,153600,357120,4430,4430,4430,4430,0
20231115,153500,357120,4430,4430,4430,4430,0
20231115,153400,357120,4430,4430,4430,4430,0
20231115,153300,357120,4430,4430,4430,4430,0
20231115,153200,357120,4430,4430,4430,4430,0
20231115,153100,357120,4430,4430,4430,4430,0
20231115,153000,357120,4430,4430,4430,4430,0
20231115,152900,357120,4430,4430,4430,4430,0
20231115,152800,357120,4430,4430,4430,4430,0
20231115,152700,357120,4430,4430,4430,4430,0
20231115,152600,357120,4430,4430,4430,4430,0
20231115,152500,357120,4430,4430,4430,4430,0
20231115,152400,357120,4430,4430,4430,4430,0
20231115,152300,357120,4430,4430,4430,4430,0
20231115,152200,357120,4430,4430,4430,4430,0
20231115,152100,357120,4430,4430,4430,4430,0
20231115,152000,357120,4430,4430,4430,4430,0
20231115,151900,357120,4430,4430,4430,4430,0
20231115,151800,357120,4430,4430,4430,4430,0
20231115,151700,357120,4430,4430,4430,4430,0
20231115,151600,357120,4430,4430,4430,4430,0
20231115,151500,357120,4430,4430,4430,4430,0
20231115,151400,357120,4430,4430,4430,4430,0
20231115,151300,357120,4430,4430,4430,4430,0
20231115,151200,357120,4430,4430,4430,4430,0
20231115,151100,357120,4430,4430,4430,4430,0
20231115,151000,357120,4430,4430,4430,4430,0
20231115,150900,357120,4430,4430,4430,4430,0
20231115,150800,357120,4430,4430,4430,4430,0
20231115,150700,357120,4430,4430,4430,4430,0
20231115,150600,357120,4430,4430,4430,4430,0
20231115,150500,357120,4430,4430,4430,4430,0
20231115,150400,357120,4430,4430,4430,4430,0
20231115,150300,357120,4430,4430,4430,4430,0
20231115,150200,357120,4430,4430,4430,4430,0
20231115,150100,357120,4430,4430,4430,4430,0
20231115,150000,357120,4430,4430,4430,4430,0
20231115,145900,357120,4430,4430,4430,4430,0
20231115,145800,357120,4430,4430,4430,4430,0
20231115,145700,357120,4430,4430,4430,4430,0
20231115,145600,357120,4430,4430,4430,4430,0
20231115,145500,357120,4430,4430,4430,4430,0
20231115,145400,357120,4430,4430,4430,4430,0
20231115,145300,357120,4430,4430,4430,4430,0
20231115,145200,357120,4430,4430,4430,4430,0
20231115,145100,357120,4430,4430,4430,4430,0
20231115,145000,357120,4430,4430,4430,4430,0
20231115,144900,357120,4430,4430,4430,4430,0
20231115,144800,357120,4430,4430,4430,4430,0
20231115,144700,357120,4430,4430,4430,4430,0
20231115,144600,357120,4430,4430,4430,4430,0
20231115,144500,357120,4430,4430,4430,4430,0
20231115,144400,357120,4430,4430,4430,4430,0
20231115,144300,357120,4430,4430,4430,4430,0
20231115,144200,357120,4430,4430,4430,4430,0
20231115,144100,357120,4430,4430,4430,4430,0
20231115,144000,357120,4430,4430,4430,4430,0
20231115,143900,357120,4430,4430,4430,4430,0
20231115,143800,357120,4430,4430,4430,4430,0
20231115,143700,357120,4430,4430,4430,4430,0
20231115,143600,357120,4430,4430,4430,4430,0
20231115,143500,357120,4430,4430,4430,4430,0
20231115,143400,357120,4430,4430,4430,4430,0
20231115,143300,357120,4430,4430,4430,4430,0
20231115,143200,357120,4430,4430,4430,4430,0
20231115,143100,357120,4430,4430,4430,4430,0
20231115,143000,357120,4430,4430,4430,4430,0
20231115,142900,357120,4430,4430,4430,4430,0
20231115,142800,357120,4430,4430,4430,4430,0
20231115,142700,357120,4430,4430,4430,4430,0
20231115,142600,357120,4430,4430,4430,4430,0
20231115,142500,357120,4430,4430,4430,4430,0
20231115,142400,357120,4430,4430,4430,4430,0
20231115,142300,357120,4430,4430,4430,4430,0
20231115,142200,357120,4430,4430,4430,4430,0
20231115,142100,357120,4430,4430,4430,4430,0
20231115,142000,357120,4430,4430,4430,4430,0
20231115,141900,357120,4430,4430,4430,4430,0
20231115,141800,357120,4430,4430,4430,4430,0
20231115,141700,357120,4430,4430,4430,4430,0
20231115,141600,357120,4430,4430,4430,4430,0
20231115,141500,357120,4430,4430,4430,4430,0
20231115,141400,357120,4430,4430,4430,4430,0
20231115,141300,357120,4430,4430,4430,4430,0
20231115,141200,357120,4430,4430,4430,4430,0
20231115,141100,357120,4430,4430,4430,4430,0
20231115,141000,357120,4430,4430,4430,4430,0
20231115,140900,357120,4430,4430,4430,4430,0
20231115,140800,357120,4430,4430,4430,4430,0
20231115,140700,357120,4430,4430,4430,4430,0
20231115,140600,357120,4430,4430,4430,4430,0
20231115,140500,357120,4430,4430,4430,4430,0
20231115,140400,357120,4430,4430,4430,4430,0
20231115,140300,357120,4430,4430,4430,4430,0
20231115,140200,357120,4430,4430,4430,4430,0
20231115,140100,357120,4430,4430,4430,4430,0
20231115,140000,357120,4430,4430,4430,4430,0
20231115,135900,357120,4430,4430,4430,4430,0
20231115,135800,357120,4430,4430,4430,4430,0
20231115,135700,357120,4430,4430,4430,4430,0
20231115,135600,357120,4430,4430,4430,4430,0
20231115,135500,357120,4430,4430,4430,4430,0
20231115,135400,357120,4430,4430,4430,4430,0
20231115,135300,357120,4430,4430,4430,4430,0
20231115,135200,357120,4430,4430,4430,4430,0
20231115,135100,357120,4430,4430,4430,4430,0
20231115,135000,357120,4430,4430,4430,4430,0
20231115,134900,357120,4430,4430,4430,4430,0
20231115,134800,357120,4430,4430,4430,4430,0
20231115,134700,357120,4430,4430,4430,4430,0
20231115,134600,357120,4430,4430,4430,4430,0
20231115,134500,357120,4430,4430,4430,4430,0
20231115,134400,357120,4430,4430,4430,4430,0
20231115,134300,357120,4430,4430,4430,4430,0
20231115,134200,357120,4430,4430,4430,4430,0
20231115,134100,357120,4430,4430,4430,4430,0
20231115,134000,357120,4430,4430,4430,4430,0
20231115,133900,357120,4430,4430,4430,4430,0
20231115,133800,357120,4430,4430,4430,4430,0
20231115,133700,357120,4430,4430,4430,4430,0
20231115,133600,357120,4430,4430,4430,4430,0
20231115,133500,357120,4430,4430,4430,4430,0
20231115,133400,357120,4430,4430,4430,4430,0
20231115,133300,357120,4430,4430,4430,4430,0
20231115,133200,357120,4430,4430,4430,4430,0
20231115,133100,357120,4430,4430,4430,4430,0
20231115,133000,357120,4430,4430,4430,4430,0
20231115,132900,357120,4430,4430,4430,4430,0
20231115,132800,357120,4430,4430,4430,4430,0
20231115,132700,357120,4430,4430,4430,4430,0
20231115,132600,357120,4430,4430,4430,4430,0
20231115,132500,357120,4430,4430,4430,4430,0
20231115,132400,357120,4430,4430,4430,4430,0
20231115,132300,357120,4430,4430,4430,4430,0
20231115,132200,357120,4430,4430,4430,4430,0
20231115,132100,357120,4430,4430,4430,4430,0
20231115,132000,357120,4430,4430,4430,4430,0
20231115,131900,357120,4430,4430,4430,4430,0
20231115,131800,357120,4430,4430,4430,4430,0
20231115,131700,357120,4430,4430,4430,4430,0
20231115,131600,357120,4430,4430,4430,4430,0
20231115,131500,357120,4430,4430,4430,4430,0
20231115,131400,357120,4430,4430,4430,4430,0
20231115,131300,357120,4430,4430,4430,4430,0
20231115,131200,357120,4430,4430,4430,4430,0
20231115,131100,357120,4430,4430,4430,4430,0
20231115,131000,357120,4430,4430,4430,4430,0
20231115,130900,357120,4430,4430,4430,4430,0
20231115,130800,357120,4430,4430,4430,4430,0
20231115,130700,357120,4430,4430,4430,4430,0
20231115,130600,357120,4430,4430,4430,4430,0
20231115,130500,357120,4430,4430,4430,4430,0
20231115,130400,357120,4430,4430,4430,4430,0
20231115,130300,357120,4430,4430,4430,4430,0
20231115,130200,357120,4430,4430,4430,4430,0
20231115,130100,357120,4430,4430,4430,4430,0
20231115,130000,357120,4430,4430,4430,4430,0
20231115,125900,357120,4430,4430,4430,4430,0
20231115,125800,357120,4430,4430,4430,4430,0
20231115,125700,357120,4430,4430,4430,4430,0
20231115,125600,357120,4430,4430,4430,4430,0
20231115,125500,357120,4430,4430,4430,4430,0
20231115,125400,357120,4430,4430,4430,4430,0
20231115,125300,357120,4430,4430,4430,4430,0
20231115,125200,357120,4430,4430,4430,4430,0
20231115,125100,357120,4430,4430,4430,4430,0
20231115,125000,357120,4430,4430,4430,4430,0
20231115,124900,357120,4430,4430,4430,4430,0
20231115,124800,357120,4430,4430,4430,4430,0
20231115,124700,357120,4430,4430,4430,4430,0
20231115,124600,357120,4430,4430,4430,4430,0
20231115,124500,357120,4430,4430,4430,4430,0
20231115,124400,357120,4430,4430,4430,4430,0
20231115,124300,357120,4430,4430,4430,4430,0
20231115,124200,357120,4430,4430,4430,4430,0
20231115,124100,357120,4430,4430,4430,4430,0
20231115,124000,357120,4430,4430,4430,4430,0
20231115,123900,357120,4430,4430,4430,4430,0
20231115,123800,357120,4430,4430,4430,4430,0
20231115,123700,357120,4430,4430,4430,4430,0
20231115,123600,357120,4430,4430,4430,4430,0
20231115,123500,357120,4430,4430,4430,4430,0
20231115,123400,357120,4430,4430,4430,4430,0
20231115,123300,357120,4430,4430,4430,4430,0
20231115,123200,357120,4430,4430,4430,4430,0
20231115,123100,357120,4430,4430,4430,4430,0
20231115,123000,357120,4430,4430,4430,4430,0
20231115,122900,357120,4430,4430,4430,4430,0
20231115,122800,357120,4430,4430,4430,4430,0
20231115,122700,357120,4430,4430,4430,4430,0
20231115,122600,357120,4430,4430,4430,4430,0
20231115,122500,357120,4430,4430,4430,4430,0
20231115,122400,357120,4430,4430,4430,4430,0
20231115,122300,357120,4430,4430,4430,4430,0
20231115,122200,357120,4430,4430,4430,4430,0
20231115,122100,357120,4430,4430,4430,4430,0
20231115,122000,357120,4430,4430,4430,4430,0
20231115,121900,357120,4430,4430,4430,4430,0
20231115,121800,357120,4430,4430,4430,4430,0
20231115,121700,357120,4430,4430,4430,4430,0
20231115,121600,357120,4430,4430,4430,4430,0
20231115,121500,357120,4430,4430,4430,4430,0
20231115,121400,357120,4430,4430,4430,4430,0
20231115,121300,357120,4430,4430,4430,4430,0
20231115,121200,357120,4430,4430,4430,4430,0
20231115,121100,357120,4430,4430,4430,4430,0
20231115,121000,357120,4430,4430,4430,4430,0
20231115,120900,357120,4430,4430,4430,4430,0
20231115,120800,357120,4430,4430,4430,4430,0
20231115,120700,357120,4430,4430,4430,4430,0
20231115,120600,357120,4430,4430,4430,4430,0
20231115,120500,357120,4430,4430,4430,4430,0
20231115,120400,357120,4430,4430,4430,4430,0
20231115,120300,357120,4430,4430,4430,4430,0
20231115,120200,357120,4430,4430,4430,4430,0
20231115,120100,357120,4430,4430,4430,4430,0
20231115,120000,357120,4430,4430,4430,4430,0
20231115,115900,357120,4430,4430,4430,4430,0
20231115,115800,357120,4430,4430,4430,4430,0
20231115,115700,357120,4430,4430,4430,4430,0
20231115,115600,357120,4430,4430,4430,4430,0
20231115,115500,357120,4430,4430,4430,4430,0
20231115,115400,357120,4430,4430,4430,4430,0
20231115,115300,357120,4430,4430,4430,4430,0
20231115,115200,357120,4430,4430,4430,4430,0
20231115,115100,357120,4430,4430,4430,4430,0
20231115,115000,357120,4430,4430,4430,4430,0
20231115,114900,357120,4430,4430,4430,4430,0
20231115,114800,357120,4430,4430,4430,4430,0
20231115,114700,357120,4430,4430,4430,4430,0
20231115,114600,357120,4430,4430,4430,4430,0
20231115,114500,357120,4430,4430,4430,4430,0
20231115,114400,357120,4430,4430,4430,4430,0
20231115,114300,357120,4430,4430,4430,4430,0
20231115,114200,357120,4430,4430,4430,4430,0
20231115,114100,357120,4430,4430,4430,4430,0
20231115,114000,357120,4430,4430,4430,4430,0
20231115,113900,357120,4430,4430,4430,4430,0
20231115,113800,357120,4430,4430,4430,4430,0
20231115,113700,357120,4430,4430,4430,4430,0
20231115,113600,357120,4430,4430,4430,4430,0
20231115,113500,357120,4430,4430,4430,4430,0
20231115,113400,357120,4430,4430,4430,4430,0
20231115,113300,357120,4430,4430,4430,4430,0
20231115,113200,357120,4430,4430,4430,4430,0
20231115,113100,357120,4430,4430,4430,4430,0
20231115,113000,357120,4430,4430,4430,4430,0
20231115,112900,357120,4430,4430,4430,4430,0
20231115,112800,357120,4430,4430,4430,4430,0
20231115,112700,357120,4430,4430,4430,4430,0
20231115,112600,357120,4430,4430,4430,4430,0
20231115,112500,357120,4430,4430,4430,4430,0
20231115,112400,357120,4430,4430,4430,4430,0
20231115,112300,357120,4430,4430,4430,4430,0
20231115,112200,357120,4430,4430,4430,4430,0
20231115,112100,357120,4430,4430,4430,4430,0
20231115,112000,357120,4430,4430,4430,4430,0
20231115,111900,357120,4430,4430,4430,4430,0
20231115,111800,357120,4430,4430,4430,4430,0
20231115,111700,357120,4430,4430,4430,4430,0
20231115,111600,357120,4430,4430,4430,4430,0
20231115,111500,357120,4430,4430,4430,4430,0
20231115,111400,357120,4430,4430,4430,4430,0
20231115,111300,357120,4430,4430,4430,4430,0
20231115,111200,357120,4430,4430,4430,4430,0
20231115,111100,357120,4430,4430,4430,4430,0
20231115,111000,357120,4430,4430,4430,4430,0
20231115,110900,357120,4430,4430,4430,4430,0
20231115,110800,357120,4430,4430,4430,4430,0
20231115,110700,357120,4430,4430,4430,4430,0
20231115,110600,357120,4430,4430,4430,4430,0
20231115,110500,357120,4430,4430,4430,4430,0
20231115,110400,357120,4430,4430,4430,4430,0
20231115,110300,357120,4430,4430,4430,4430,0
20231115,110200,357120,4430,4430,4430,4430,0
20231115,110100,357120,4430,4430,4430,4430,0
20231115,110000,357120,4430,4430,4430,4430,0
20231115,105900,357120,4430,4430,4430,4430,0
20231115,105800,357120,4430,4430,4430,4430,0
20231115,105700,357120,4430,4430,4430,4430,0
20231115,105600,357120,4430,4430,4430,4430,0
20231115,105500,357120,4430,4430,4430,4430,0
20231115,105400,357120,4430,4430,4430,4430,0
20231115,105300,357120,4430,4430,4430,4430,0
20231115,105200,357120,4430,4430,4430,4430,0
20231115,105100,357120,4430,4430,4430,4430,0
20231115,105000,357120,4430,4430,4430,4430,0
20231115,104900,357120,4430,4430,4430,4430,0
20231115,104800,357120,4430,4430,4430,4430,0
20231115,104700,357120,4430,4430,4430,4430,0
20231115,104600,357120,4430,4430,4430,4430,0
20231115,104500,357120,4430,4430,4430,4430,0
20231115,104400,357120,4430,4430,4430,4430,0
20231115,104300,357120,4430,4430,4430,4430,0
20231115,104200,357120,4430,4430,4430,4430,0
20231115,104100,357120,4430,4430,4430,4430,0
20231115,104000,357120,4430,4430,4430,4430,0
20231115,103900,357120,4430,4430,4430,4430,0
20231115,103800,357120,4430,4430,4430,4430,0
20231115,103700,357120,4430,4430,4430,4430,0
20231115,103600,357120,4430,4430,4430,4430,0
20231115,103500,357120,4430,4430,4430,4430,0
20231115,103400,357120,4430,4430,4430,4430,0
20231115,103300,357120,4430,4430,4430,4430,0
20231115,103200,357120,4430,4430,4430,4430,0
20231115,103100,357120,4430,4430,4430,4430,0
20231115,103000,357120,4430,4430,4430,4430,0
20231115,102900,357120,4430,4430,4430,4430,0
20231115,102800,357120,4430,4430,4430,4430,0
20231115,102700,357120,4430,4430,4430,4430,5
20231115,102600,334970,4430,4430,4430,4430,0
20231115,102500,334970,4430,4430,4430,4430,0
20231115,102400,334970,4430,4430,4430,4430,0
20231115,102300,334970,4430,4430,4430,4430,0
20231115,102200,334970,4430,4430,4430,4430,0
20231115,102100,334970,4430,4430,4430,4430,0
20231115,102000,334970,4430,4430,4430,4430,0
20231115,101900,334970,4430,4430,4430,4430,0
20231115,101800,334970,4430,4430,4430,4430,0
20231115,101700,334970,4430,4430,4430,4430,0
20231115,101600,334970,4430,4430,4430,4430,0
20231115,101500,334970,4430,4430,4430,4430,0
20231115,101400,334970,4430,4430,4430,4430,0
20231115,101300,334970,4430,4430,4430,4430,0
20231115,101200,334970,4430,4430,4430,4430,0
20231115,101100,334970,4430,4430,4430,4430,0
20231115,101000,334970,4430,4430,4430,4430,0
20231115,100900,334970,4430,4430,4430,4430,0
20231115,100800,334970,4430,4430,4430,4430,0
20231115,100700,334970,4430,4430,4430,4430,0
20231115,100600,334970,4430,4430,4430,4430,0
20231115,100500,334970,4430,4430,4430,4430,0
20231115,100400,334970,4430,4430,4430,4430,0
20231115,100300,334970,4430,4430,4430,4430,0
20231115,100200,334970,4430,4430,4430,4430,0
20231115,100100,334970,4430,4430,4430,4430,0
20231115,100000,334970,4430,4430,4430,4430,0
20231115,095900,334970,4430,4430,4430,4430,0
20231115,095800,334970,4430,4430,4430,4430,0
20231115,095700,334970,4430,4430,4430,4430,0
20231115,095600,334970,4430,4430,4430,4430,0
20231115,095500,334970,4430,4430,4430,4430,0
20231115,095400,334970,4430,4430,4430,4430,0
20231115,095300,334970,4430,4430,4430,4430,0
20231115,095200,334970,4430,4430,4430,4430,0
20231115,095100,334970,4430,4430,4430,4430,0
20231115,095000,334970,4430,4430,4430,4430,0
20231115,094900,334970,4430,4430,4430,4430,0
20231115,094800,334970,4430,4430,4430,4430,0
20231115,094700,334970,4430,4430,4430,4430,0
20231115,094600,334970,4430,4430,4430,4430,0
20231115,094500,334970,4430,4430,4430,4430,0
20231115,094400,334970,4430,4430,4430,4430,0
20231115,094300,334970,4430,4430,4430,4430,0
20231115,094200,334970,4430,4430,4430,4430,0
20231115,094100,334970,4430,4430,4430,4430,0
20231115,094000,334970,4430,4430,4430,4430,0
20231115,093900,334970,4430,4430,4430,4430,0
20231115,093800,334970,4430,4430,4430,4430,0
20231115,093700,334970,4430,4430,4430,4430,0
20231115,093600,334970,4430,4430,4430,4430,0
20231115,093500,334970,4430,4430,4430,4430,0
20231115,093400,334970,4430,4430,4430,4430,0
20231115,093300,334970,4430,4430,4430,4430,0
20231115,093200,334970,4430,4430,4430,4430,0
20231115,093100,334970,4430,4430,4430,4430,0
20231115,093000,334970,4430,4430,4430,4430,0
20231115,092900,334970,4430,4430,4430,4430,1
20231115,092800,330540,5000,5000,5000,5000,0
20231115,092700,330540,5000,5000,5000,5000,0
20231115,092600,330540,5000,5000,5000,5000,0
20231115,092500,330540,5000,5000,5000,5000,0
20231115,092400,330540,5000,5000,5000,5000,0
20231115,092300,330540,5000,5000,5000,5000,0
20231115,092200,330540,5000,5000,5000,5000,0
20231115,092100,330540,5000,5000,5000,5000,0
20231115,092000,330540,5000,5000,5000,5000,0
20231115,091900,330540,5000,5000,5000,5000,0
20231115,091800,330540,5000,5000,5000,5000,0
20231115,091700,330540,5000,5000,5000,5000,0
20231115,091600,330540,5000,5000,5000,5000,0
20231115,091500,330540,5000,5000,5000,5000,0
20231115,091400,330540,5000,5000,5000,5000,0
20231115,091300,330540,5000,5000,5000,5000,0
20231115,091200,330540,5000,5000,5000,5000,1
20231115,091100,325540,4430,4435,4435,4430,69
20231115,091000,19770,4435,4435,4435,4435,0
20231115,090900,19770,4435,4435,4435,4435,0
20231115,090800,19770,4435,4435,4435,4435,0
20231115,090700,19770,4435,4435,4435,4435,0
20231115,090600,19770,4435,4435,4435,4435,0
20231115,090500,19770,4435,4435,4435,4435,0
20231115,090400,19770,4435,4435,4435,4435,0
20231115,090300,19770,4435,4435,4435,4435,0
20231115,090200,19770,4435,4435,4435,4435,0
20231115,090100,19770,4435,5000,5000,4435,2
20231115,090000,10335,4435,5900,5900,4435,2