KissMeData/229500/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,204100,0,20500,20500,20500,20500,0
20231117,204000,0,20500,20500,20500,20500,0
20231117,203900,0,20500,20500,20500,20500,0
20231117,203800,0,20500,20500,20500,20500,0
20231117,203700,0,20500,20500,20500,20500,0
20231117,203600,0,20500,20500,20500,20500,0
20231117,203500,0,20500,20500,20500,20500,0
20231117,203400,0,20500,20500,20500,20500,0
20231117,203300,0,20500,20500,20500,20500,0
20231117,203200,0,20500,20500,20500,20500,0
20231117,203100,0,20500,20500,20500,20500,0
20231117,203000,0,20500,20500,20500,20500,0
20231117,202900,0,20500,20500,20500,20500,0
20231117,202800,0,20500,20500,20500,20500,0
20231117,202700,0,20500,20500,20500,20500,0
20231117,202600,0,20500,20500,20500,20500,0
20231117,202500,0,20500,20500,20500,20500,0
20231117,202400,0,20500,20500,20500,20500,0
20231117,202300,0,20500,20500,20500,20500,0
20231117,202200,0,20500,20500,20500,20500,0
20231117,202100,0,20500,20500,20500,20500,0
20231117,202000,0,20500,20500,20500,20500,0
20231117,201900,0,20500,20500,20500,20500,0
20231117,201800,0,20500,20500,20500,20500,0
20231117,201700,0,20500,20500,20500,20500,0
20231117,201600,0,20500,20500,20500,20500,0
20231117,201500,0,20500,20500,20500,20500,0
20231117,201400,0,20500,20500,20500,20500,0
20231117,201300,0,20500,20500,20500,20500,0
20231117,201200,0,20500,20500,20500,20500,0
20231117,201100,0,20500,20500,20500,20500,0
20231117,201000,0,20500,20500,20500,20500,0
20231117,200900,0,20500,20500,20500,20500,0
20231117,200800,0,20500,20500,20500,20500,0
20231117,200700,0,20500,20500,20500,20500,0
20231117,200600,0,20500,20500,20500,20500,0
20231117,200500,0,20500,20500,20500,20500,0
20231117,200400,0,20500,20500,20500,20500,0
20231117,200300,0,20500,20500,20500,20500,0
20231117,200200,0,20500,20500,20500,20500,0
20231117,200100,0,20500,20500,20500,20500,0
20231117,200000,0,20500,20500,20500,20500,0
20231117,195900,0,20500,20500,20500,20500,0
20231117,195800,0,20500,20500,20500,20500,0
20231117,195700,0,20500,20500,20500,20500,0
20231117,195600,0,20500,20500,20500,20500,0
20231117,195500,0,20500,20500,20500,20500,0
20231117,195400,0,20500,20500,20500,20500,0
20231117,195300,0,20500,20500,20500,20500,0
20231117,195200,0,20500,20500,20500,20500,0
20231117,195100,0,20500,20500,20500,20500,0
20231117,195000,0,20500,20500,20500,20500,0
20231117,194900,0,20500,20500,20500,20500,0
20231117,194800,0,20500,20500,20500,20500,0
20231117,194700,0,20500,20500,20500,20500,0
20231117,194600,0,20500,20500,20500,20500,0
20231117,194500,0,20500,20500,20500,20500,0
20231117,194400,0,20500,20500,20500,20500,0
20231117,194300,0,20500,20500,20500,20500,0
20231117,194200,0,20500,20500,20500,20500,0
20231117,194100,0,20500,20500,20500,20500,0
20231117,194000,0,20500,20500,20500,20500,0
20231117,193900,0,20500,20500,20500,20500,0
20231117,193800,0,20500,20500,20500,20500,0
20231117,193700,0,20500,20500,20500,20500,0
20231117,193600,0,20500,20500,20500,20500,0
20231117,193500,0,20500,20500,20500,20500,0
20231117,193400,0,20500,20500,20500,20500,0
20231117,193300,0,20500,20500,20500,20500,0
20231117,193200,0,20500,20500,20500,20500,0
20231117,193100,0,20500,20500,20500,20500,0
20231117,193000,0,20500,20500,20500,20500,0
20231117,192900,0,20500,20500,20500,20500,0
20231117,192800,0,20500,20500,20500,20500,0
20231117,192700,0,20500,20500,20500,20500,0
20231117,192600,0,20500,20500,20500,20500,0
20231117,192500,0,20500,20500,20500,20500,0
20231117,192400,0,20500,20500,20500,20500,0
20231117,192300,0,20500,20500,20500,20500,0
20231117,192200,0,20500,20500,20500,20500,0
20231117,192100,0,20500,20500,20500,20500,0
20231117,192000,0,20500,20500,20500,20500,0
20231117,191900,0,20500,20500,20500,20500,0
20231117,191800,0,20500,20500,20500,20500,0
20231117,191700,0,20500,20500,20500,20500,0
20231117,191600,0,20500,20500,20500,20500,0
20231117,191500,0,20500,20500,20500,20500,0
20231117,191400,0,20500,20500,20500,20500,0
20231117,191300,0,20500,20500,20500,20500,0
20231117,191200,0,20500,20500,20500,20500,0
20231117,191100,0,20500,20500,20500,20500,0
20231117,191000,0,20500,20500,20500,20500,0
20231117,190900,0,20500,20500,20500,20500,0
20231117,190800,0,20500,20500,20500,20500,0
20231117,190700,0,20500,20500,20500,20500,0
20231117,190600,0,20500,20500,20500,20500,0
20231117,190500,0,20500,20500,20500,20500,0
20231117,190400,0,20500,20500,20500,20500,0
20231117,190300,0,20500,20500,20500,20500,0
20231117,190200,0,20500,20500,20500,20500,0
20231117,190100,0,20500,20500,20500,20500,0
20231117,190000,0,20500,20500,20500,20500,0
20231117,185900,0,20500,20500,20500,20500,0
20231117,185800,0,20500,20500,20500,20500,0
20231117,185700,0,20500,20500,20500,20500,0
20231117,185600,0,20500,20500,20500,20500,0
20231117,185500,0,20500,20500,20500,20500,0
20231117,185400,0,20500,20500,20500,20500,0
20231117,185300,0,20500,20500,20500,20500,0
20231117,185200,0,20500,20500,20500,20500,0
20231117,185100,0,20500,20500,20500,20500,0
20231117,185000,0,20500,20500,20500,20500,0
20231117,184900,0,20500,20500,20500,20500,0
20231117,184800,0,20500,20500,20500,20500,0
20231117,184700,0,20500,20500,20500,20500,0
20231117,184600,0,20500,20500,20500,20500,0
20231117,184500,0,20500,20500,20500,20500,0
20231117,184400,0,20500,20500,20500,20500,0
20231117,184300,0,20500,20500,20500,20500,0
20231117,184200,0,20500,20500,20500,20500,0
20231117,184100,0,20500,20500,20500,20500,0
20231117,184000,0,20500,20500,20500,20500,0
20231117,183900,0,20500,20500,20500,20500,0
20231117,183800,0,20500,20500,20500,20500,0
20231117,183700,0,20500,20500,20500,20500,0
20231117,183600,0,20500,20500,20500,20500,0
20231117,183500,0,20500,20500,20500,20500,0
20231117,183400,0,20500,20500,20500,20500,0
20231117,183300,0,20500,20500,20500,20500,0
20231117,183200,0,20500,20500,20500,20500,0
20231117,183100,0,20500,20500,20500,20500,0
20231117,183000,0,20500,20500,20500,20500,0
20231117,182900,0,20500,20500,20500,20500,0
20231117,182800,0,20500,20500,20500,20500,0
20231117,182700,0,20500,20500,20500,20500,0
20231117,182600,0,20500,20500,20500,20500,0
20231117,182500,0,20500,20500,20500,20500,0
20231117,182400,0,20500,20500,20500,20500,0
20231117,182300,0,20500,20500,20500,20500,0
20231117,182200,0,20500,20500,20500,20500,0
20231117,182100,0,20500,20500,20500,20500,0
20231117,182000,0,20500,20500,20500,20500,0
20231117,181900,0,20500,20500,20500,20500,0
20231117,181800,0,20500,20500,20500,20500,0
20231117,181700,0,20500,20500,20500,20500,0
20231117,181600,0,20500,20500,20500,20500,0
20231117,181500,0,20500,20500,20500,20500,0
20231117,181400,0,20500,20500,20500,20500,0
20231117,181300,0,20500,20500,20500,20500,0
20231117,181200,0,20500,20500,20500,20500,0
20231117,181100,0,20500,20500,20500,20500,0
20231117,181000,0,20500,20500,20500,20500,0
20231117,180900,0,20500,20500,20500,20500,0
20231117,180800,0,20500,20500,20500,20500,0
20231117,180700,0,20500,20500,20500,20500,0
20231117,180600,0,20500,20500,20500,20500,0
20231117,180500,0,20500,20500,20500,20500,0
20231117,180400,0,20500,20500,20500,20500,0
20231117,180300,0,20500,20500,20500,20500,0
20231117,180200,0,20500,20500,20500,20500,0
20231117,180100,0,20500,20500,20500,20500,0
20231117,180000,0,20500,20500,20500,20500,0
20231117,175900,0,20500,20500,20500,20500,0
20231117,175800,0,20500,20500,20500,20500,0
20231117,175700,0,20500,20500,20500,20500,0
20231117,175600,0,20500,20500,20500,20500,0
20231117,175500,0,20500,20500,20500,20500,0
20231117,175400,0,20500,20500,20500,20500,0
20231117,175300,0,20500,20500,20500,20500,0
20231117,175200,0,20500,20500,20500,20500,0
20231117,175100,0,20500,20500,20500,20500,0
20231117,175000,0,20500,20500,20500,20500,0
20231117,174900,0,20500,20500,20500,20500,0
20231117,174800,0,20500,20500,20500,20500,0
20231117,174700,0,20500,20500,20500,20500,0
20231117,174600,0,20500,20500,20500,20500,0
20231117,174500,0,20500,20500,20500,20500,0
20231117,174400,0,20500,20500,20500,20500,0
20231117,174300,0,20500,20500,20500,20500,0
20231117,174200,0,20500,20500,20500,20500,0
20231117,174100,0,20500,20500,20500,20500,0
20231117,174000,0,20500,20500,20500,20500,0
20231117,173900,0,20500,20500,20500,20500,0
20231117,173800,0,20500,20500,20500,20500,0
20231117,173700,0,20500,20500,20500,20500,0
20231117,173600,0,20500,20500,20500,20500,0
20231117,173500,0,20500,20500,20500,20500,0
20231117,173400,0,20500,20500,20500,20500,0
20231117,173300,0,20500,20500,20500,20500,0
20231117,173200,0,20500,20500,20500,20500,0
20231117,173100,0,20500,20500,20500,20500,0
20231117,173000,0,20500,20500,20500,20500,0
20231117,172900,0,20500,20500,20500,20500,0
20231117,172800,0,20500,20500,20500,20500,0
20231117,172700,0,20500,20500,20500,20500,0
20231117,172600,0,20500,20500,20500,20500,0
20231117,172500,0,20500,20500,20500,20500,0
20231117,172400,0,20500,20500,20500,20500,0
20231117,172300,0,20500,20500,20500,20500,0
20231117,172200,0,20500,20500,20500,20500,0
20231117,172100,0,20500,20500,20500,20500,0
20231117,172000,0,20500,20500,20500,20500,0
20231117,171900,0,20500,20500,20500,20500,0
20231117,171800,0,20500,20500,20500,20500,0
20231117,171700,0,20500,20500,20500,20500,0
20231117,171600,0,20500,20500,20500,20500,0
20231117,171500,0,20500,20500,20500,20500,0
20231117,171400,0,20500,20500,20500,20500,0
20231117,171300,0,20500,20500,20500,20500,0
20231117,171200,0,20500,20500,20500,20500,0
20231117,171100,0,20500,20500,20500,20500,0
20231117,171000,0,20500,20500,20500,20500,0
20231117,170900,0,20500,20500,20500,20500,0
20231117,170800,0,20500,20500,20500,20500,0
20231117,170700,0,20500,20500,20500,20500,0
20231117,170600,0,20500,20500,20500,20500,0
20231117,170500,0,20500,20500,20500,20500,0
20231117,170400,0,20500,20500,20500,20500,0
20231117,170300,0,20500,20500,20500,20500,0
20231117,170200,0,20500,20500,20500,20500,0
20231117,170100,0,20500,20500,20500,20500,0
20231117,170000,0,20500,20500,20500,20500,0
20231117,165900,0,20500,20500,20500,20500,0
20231117,165800,0,20500,20500,20500,20500,0
20231117,165700,0,20500,20500,20500,20500,0
20231117,165600,0,20500,20500,20500,20500,0
20231117,165500,0,20500,20500,20500,20500,0
20231117,165400,0,20500,20500,20500,20500,0
20231117,165300,0,20500,20500,20500,20500,0
20231117,165200,0,20500,20500,20500,20500,0
20231117,165100,0,20500,20500,20500,20500,0
20231117,165000,0,20500,20500,20500,20500,0
20231117,164900,0,20500,20500,20500,20500,0
20231117,164800,0,20500,20500,20500,20500,0
20231117,164700,0,20500,20500,20500,20500,0
20231117,164600,0,20500,20500,20500,20500,0
20231117,164500,0,20500,20500,20500,20500,0
20231117,164400,0,20500,20500,20500,20500,0
20231117,164300,0,20500,20500,20500,20500,0
20231117,164200,0,20500,20500,20500,20500,0
20231117,164100,0,20500,20500,20500,20500,0
20231117,164000,0,20500,20500,20500,20500,0
20231117,163900,0,20500,20500,20500,20500,0
20231117,163800,0,20500,20500,20500,20500,0
20231117,163700,0,20500,20500,20500,20500,0
20231117,163600,0,20500,20500,20500,20500,0
20231117,163500,0,20500,20500,20500,20500,0
20231117,163400,0,20500,20500,20500,20500,0
20231117,163300,0,20500,20500,20500,20500,0
20231117,163200,0,20500,20500,20500,20500,0
20231117,163100,0,20500,20500,20500,20500,0
20231117,163000,0,20500,20500,20500,20500,0
20231117,162900,0,20500,20500,20500,20500,0
20231117,162800,0,20500,20500,20500,20500,0
20231117,162700,0,20500,20500,20500,20500,0
20231117,162600,0,20500,20500,20500,20500,0
20231117,162500,0,20500,20500,20500,20500,0
20231117,162400,0,20500,20500,20500,20500,0
20231117,162300,0,20500,20500,20500,20500,0
20231117,162200,0,20500,20500,20500,20500,0
20231117,162100,0,20500,20500,20500,20500,0
20231117,162000,0,20500,20500,20500,20500,0
20231117,161900,0,20500,20500,20500,20500,0
20231117,161800,0,20500,20500,20500,20500,0
20231117,161700,0,20500,20500,20500,20500,0
20231117,161600,0,20500,20500,20500,20500,0
20231117,161500,0,20500,20500,20500,20500,0
20231117,161400,0,20500,20500,20500,20500,0
20231117,161300,0,20500,20500,20500,20500,0
20231117,161200,0,20500,20500,20500,20500,0
20231117,161100,0,20500,20500,20500,20500,0
20231117,161000,0,20500,20500,20500,20500,0
20231117,160900,0,20500,20500,20500,20500,0
20231117,160800,0,20500,20500,20500,20500,0
20231117,160700,0,20500,20500,20500,20500,0
20231117,160600,0,20500,20500,20500,20500,0
20231117,160500,0,20500,20500,20500,20500,0
20231117,160400,0,20500,20500,20500,20500,0
20231117,160300,0,20500,20500,20500,20500,0
20231117,160200,0,20500,20500,20500,20500,0
20231117,160100,0,20500,20500,20500,20500,0
20231117,160000,0,20500,20500,20500,20500,0
20231117,155900,0,20500,20500,20500,20500,0
20231117,155800,0,20500,20500,20500,20500,0
20231117,155700,0,20500,20500,20500,20500,0
20231117,155600,0,20500,20500,20500,20500,0
20231117,155500,0,20500,20500,20500,20500,0
20231117,155400,0,20500,20500,20500,20500,0
20231117,155300,0,20500,20500,20500,20500,0
20231117,155200,0,20500,20500,20500,20500,0
20231117,155100,0,20500,20500,20500,20500,0
20231117,155000,0,20500,20500,20500,20500,0
20231117,154900,0,20500,20500,20500,20500,0
20231117,154800,0,20500,20500,20500,20500,0
20231117,154700,0,20500,20500,20500,20500,0
20231117,154600,0,20500,20500,20500,20500,0
20231117,154500,0,20500,20500,20500,20500,0
20231117,154400,0,20500,20500,20500,20500,0
20231117,154300,0,20500,20500,20500,20500,0
20231117,154200,0,20500,20500,20500,20500,0
20231117,154100,0,20500,20500,20500,20500,0
20231117,154000,0,20500,20500,20500,20500,0
20231117,153900,0,20500,20500,20500,20500,0
20231117,153800,0,20500,20500,20500,20500,0
20231117,153700,0,20500,20500,20500,20500,0
20231117,153600,0,20500,20500,20500,20500,0
20231117,153500,0,20500,20500,20500,20500,0
20231117,153400,0,20500,20500,20500,20500,0
20231117,153300,0,20500,20500,20500,20500,0
20231117,153200,0,20500,20500,20500,20500,0
20231117,153100,0,20500,20500,20500,20500,0
20231117,153000,0,20500,20500,20500,20500,0
20231117,152900,0,20500,20500,20500,20500,0
20231117,152800,0,20500,20500,20500,20500,0
20231117,152700,0,20500,20500,20500,20500,0
20231117,152600,0,20500,20500,20500,20500,0
20231117,152500,0,20500,20500,20500,20500,0
20231117,152400,0,20500,20500,20500,20500,0
20231117,152300,0,20500,20500,20500,20500,0
20231117,152200,0,20500,20500,20500,20500,0
20231117,152100,0,20500,20500,20500,20500,0
20231117,152000,0,20500,20500,20500,20500,0
20231117,151900,0,20500,20500,20500,20500,0
20231117,151800,0,20500,20500,20500,20500,0
20231117,151700,0,20500,20500,20500,20500,0
20231117,151600,0,20500,20500,20500,20500,0
20231117,151500,0,20500,20500,20500,20500,0
20231117,151400,0,20500,20500,20500,20500,0
20231117,151300,0,20500,20500,20500,20500,0
20231117,151200,0,20500,20500,20500,20500,0
20231117,151100,0,20500,20500,20500,20500,0
20231117,151000,0,20500,20500,20500,20500,0
20231117,150900,0,20500,20500,20500,20500,0
20231117,150800,0,20500,20500,20500,20500,0
20231117,150700,0,20500,20500,20500,20500,0
20231117,150600,0,20500,20500,20500,20500,0
20231117,150500,0,20500,20500,20500,20500,0
20231117,150400,0,20500,20500,20500,20500,0
20231117,150300,0,20500,20500,20500,20500,0
20231117,150200,0,20500,20500,20500,20500,0
20231117,150100,0,20500,20500,20500,20500,0
20231117,150000,0,20500,20500,20500,20500,0
20231117,145900,0,20500,20500,20500,20500,0
20231117,145800,0,20500,20500,20500,20500,0
20231117,145700,0,20500,20500,20500,20500,0
20231117,145600,0,20500,20500,20500,20500,0
20231117,145500,0,20500,20500,20500,20500,0
20231117,145400,0,20500,20500,20500,20500,0
20231117,145300,0,20500,20500,20500,20500,0
20231117,145200,0,20500,20500,20500,20500,0
20231117,145100,0,20500,20500,20500,20500,0
20231117,145000,0,20500,20500,20500,20500,0
20231117,144900,0,20500,20500,20500,20500,0
20231117,144800,0,20500,20500,20500,20500,0
20231117,144700,0,20500,20500,20500,20500,0
20231117,144600,0,20500,20500,20500,20500,0
20231117,144500,0,20500,20500,20500,20500,0
20231117,144400,0,20500,20500,20500,20500,0
20231117,144300,0,20500,20500,20500,20500,0
20231117,144200,0,20500,20500,20500,20500,0
20231117,144100,0,20500,20500,20500,20500,0
20231117,144000,0,20500,20500,20500,20500,0
20231117,143900,0,20500,20500,20500,20500,0
20231117,143800,0,20500,20500,20500,20500,0
20231117,143700,0,20500,20500,20500,20500,0
20231117,143600,0,20500,20500,20500,20500,0
20231117,143500,0,20500,20500,20500,20500,0
20231117,143400,0,20500,20500,20500,20500,0
20231117,143300,0,20500,20500,20500,20500,0
20231117,143200,0,20500,20500,20500,20500,0
20231117,143100,0,20500,20500,20500,20500,0
20231117,143000,0,20500,20500,20500,20500,0
20231117,142900,0,20500,20500,20500,20500,0
20231117,142800,0,20500,20500,20500,20500,0
20231117,142700,0,20500,20500,20500,20500,0
20231117,142600,0,20500,20500,20500,20500,0
20231117,142500,0,20500,20500,20500,20500,0
20231117,142400,0,20500,20500,20500,20500,0
20231117,142300,0,20500,20500,20500,20500,0
20231117,142200,0,20500,20500,20500,20500,0
20231117,142100,0,20500,20500,20500,20500,0
20231117,142000,0,20500,20500,20500,20500,0
20231117,141900,0,20500,20500,20500,20500,0
20231117,141800,0,20500,20500,20500,20500,0
20231117,141700,0,20500,20500,20500,20500,0
20231117,141600,0,20500,20500,20500,20500,0
20231117,141500,0,20500,20500,20500,20500,0
20231117,141400,0,20500,20500,20500,20500,0
20231117,141300,0,20500,20500,20500,20500,0
20231117,141200,0,20500,20500,20500,20500,0
20231117,141100,0,20500,20500,20500,20500,0
20231117,141000,0,20500,20500,20500,20500,0
20231117,140900,0,20500,20500,20500,20500,0
20231117,140800,0,20500,20500,20500,20500,0
20231117,140700,0,20500,20500,20500,20500,0
20231117,140600,0,20500,20500,20500,20500,0
20231117,140500,0,20500,20500,20500,20500,0
20231117,140400,0,20500,20500,20500,20500,0
20231117,140300,0,20500,20500,20500,20500,0
20231117,140200,0,20500,20500,20500,20500,0
20231117,140100,0,20500,20500,20500,20500,0
20231117,140000,0,20500,20500,20500,20500,0
20231117,135900,0,20500,20500,20500,20500,0
20231117,135800,0,20500,20500,20500,20500,0
20231117,135700,0,20500,20500,20500,20500,0
20231117,135600,0,20500,20500,20500,20500,0
20231117,135500,0,20500,20500,20500,20500,0
20231117,135400,0,20500,20500,20500,20500,0
20231117,135300,0,20500,20500,20500,20500,0
20231117,135200,0,20500,20500,20500,20500,0
20231117,135100,0,20500,20500,20500,20500,0
20231117,135000,0,20500,20500,20500,20500,0
20231117,134900,0,20500,20500,20500,20500,0
20231117,134800,0,20500,20500,20500,20500,0
20231117,134700,0,20500,20500,20500,20500,0
20231117,134600,0,20500,20500,20500,20500,0
20231117,134500,0,20500,20500,20500,20500,0
20231117,134400,0,20500,20500,20500,20500,0
20231117,134300,0,20500,20500,20500,20500,0
20231117,134200,0,20500,20500,20500,20500,0
20231117,134100,0,20500,20500,20500,20500,0
20231117,134000,0,20500,20500,20500,20500,0
20231117,133900,0,20500,20500,20500,20500,0
20231117,133800,0,20500,20500,20500,20500,0
20231117,133700,0,20500,20500,20500,20500,0
20231117,133600,0,20500,20500,20500,20500,0
20231117,133500,0,20500,20500,20500,20500,0
20231117,133400,0,20500,20500,20500,20500,0
20231117,133300,0,20500,20500,20500,20500,0
20231117,133200,0,20500,20500,20500,20500,0
20231117,133100,0,20500,20500,20500,20500,0
20231117,133000,0,20500,20500,20500,20500,0
20231117,132900,0,20500,20500,20500,20500,0
20231117,132800,0,20500,20500,20500,20500,0
20231117,132700,0,20500,20500,20500,20500,0
20231117,132600,0,20500,20500,20500,20500,0
20231117,132500,0,20500,20500,20500,20500,0
20231117,132400,0,20500,20500,20500,20500,0
20231117,132300,0,20500,20500,20500,20500,0
20231117,132200,0,20500,20500,20500,20500,0
20231117,132100,0,20500,20500,20500,20500,0
20231117,132000,0,20500,20500,20500,20500,0
20231117,131900,0,20500,20500,20500,20500,0
20231117,131800,0,20500,20500,20500,20500,0
20231117,131700,0,20500,20500,20500,20500,0
20231117,131600,0,20500,20500,20500,20500,0
20231117,131500,0,20500,20500,20500,20500,0
20231117,131400,0,20500,20500,20500,20500,0
20231117,131300,0,20500,20500,20500,20500,0
20231117,131200,0,20500,20500,20500,20500,0
20231117,131100,0,20500,20500,20500,20500,0
20231117,131000,0,20500,20500,20500,20500,0
20231117,130900,0,20500,20500,20500,20500,0
20231117,130800,0,20500,20500,20500,20500,0
20231117,130700,0,20500,20500,20500,20500,0
20231117,130600,0,20500,20500,20500,20500,0
20231117,130500,0,20500,20500,20500,20500,0
20231117,130400,0,20500,20500,20500,20500,0
20231117,130300,0,20500,20500,20500,20500,0
20231117,130200,0,20500,20500,20500,20500,0
20231117,130100,0,20500,20500,20500,20500,0
20231117,130000,0,20500,20500,20500,20500,0
20231117,125900,0,20500,20500,20500,20500,0
20231117,125800,0,20500,20500,20500,20500,0
20231117,125700,0,20500,20500,20500,20500,0
20231117,125600,0,20500,20500,20500,20500,0
20231117,125500,0,20500,20500,20500,20500,0
20231117,125400,0,20500,20500,20500,20500,0
20231117,125300,0,20500,20500,20500,20500,0
20231117,125200,0,20500,20500,20500,20500,0
20231117,125100,0,20500,20500,20500,20500,0
20231117,125000,0,20500,20500,20500,20500,0
20231117,124900,0,20500,20500,20500,20500,0
20231117,124800,0,20500,20500,20500,20500,0
20231117,124700,0,20500,20500,20500,20500,0
20231117,124600,0,20500,20500,20500,20500,0
20231117,124500,0,20500,20500,20500,20500,0
20231117,124400,0,20500,20500,20500,20500,0
20231117,124300,0,20500,20500,20500,20500,0
20231117,124200,0,20500,20500,20500,20500,0
20231117,124100,0,20500,20500,20500,20500,0
20231117,124000,0,20500,20500,20500,20500,0
20231117,123900,0,20500,20500,20500,20500,0
20231117,123800,0,20500,20500,20500,20500,0
20231117,123700,0,20500,20500,20500,20500,0
20231117,123600,0,20500,20500,20500,20500,0
20231117,123500,0,20500,20500,20500,20500,0
20231117,123400,0,20500,20500,20500,20500,0
20231117,123300,0,20500,20500,20500,20500,0
20231117,123200,0,20500,20500,20500,20500,0
20231117,123100,0,20500,20500,20500,20500,0
20231117,123000,0,20500,20500,20500,20500,0
20231117,122900,0,20500,20500,20500,20500,0
20231117,122800,0,20500,20500,20500,20500,0
20231117,122700,0,20500,20500,20500,20500,0
20231117,122600,0,20500,20500,20500,20500,0
20231117,122500,0,20500,20500,20500,20500,0
20231117,122400,0,20500,20500,20500,20500,0
20231117,122300,0,20500,20500,20500,20500,0
20231117,122200,0,20500,20500,20500,20500,0
20231117,122100,0,20500,20500,20500,20500,0
20231117,122000,0,20500,20500,20500,20500,0
20231117,121900,0,20500,20500,20500,20500,0
20231117,121800,0,20500,20500,20500,20500,0
20231117,121700,0,20500,20500,20500,20500,0
20231117,121600,0,20500,20500,20500,20500,0
20231117,121500,0,20500,20500,20500,20500,0
20231117,121400,0,20500,20500,20500,20500,0
20231117,121300,0,20500,20500,20500,20500,0
20231117,121200,0,20500,20500,20500,20500,0
20231117,121100,0,20500,20500,20500,20500,0
20231117,121000,0,20500,20500,20500,20500,0
20231117,120900,0,20500,20500,20500,20500,0
20231117,120800,0,20500,20500,20500,20500,0
20231117,120700,0,20500,20500,20500,20500,0
20231117,120600,0,20500,20500,20500,20500,0
20231117,120500,0,20500,20500,20500,20500,0
20231117,120400,0,20500,20500,20500,20500,0
20231117,120300,0,20500,20500,20500,20500,0
20231117,120200,0,20500,20500,20500,20500,0
20231117,120100,0,20500,20500,20500,20500,0
20231117,120000,0,20500,20500,20500,20500,0
20231117,115900,0,20500,20500,20500,20500,0
20231117,115800,0,20500,20500,20500,20500,0
20231117,115700,0,20500,20500,20500,20500,0
20231117,115600,0,20500,20500,20500,20500,0
20231117,115500,0,20500,20500,20500,20500,0
20231117,115400,0,20500,20500,20500,20500,0
20231117,115300,0,20500,20500,20500,20500,0
20231117,115200,0,20500,20500,20500,20500,0
20231117,115100,0,20500,20500,20500,20500,0
20231117,115000,0,20500,20500,20500,20500,0
20231117,114900,0,20500,20500,20500,20500,0
20231117,114800,0,20500,20500,20500,20500,0
20231117,114700,0,20500,20500,20500,20500,0
20231117,114600,0,20500,20500,20500,20500,0
20231117,114500,0,20500,20500,20500,20500,0
20231117,114400,0,20500,20500,20500,20500,0
20231117,114300,0,20500,20500,20500,20500,0
20231117,114200,0,20500,20500,20500,20500,0
20231117,114100,0,20500,20500,20500,20500,0
20231117,114000,0,20500,20500,20500,20500,0
20231117,113900,0,20500,20500,20500,20500,0
20231117,113800,0,20500,20500,20500,20500,0
20231117,113700,0,20500,20500,20500,20500,0
20231117,113600,0,20500,20500,20500,20500,0
20231117,113500,0,20500,20500,20500,20500,0
20231117,113400,0,20500,20500,20500,20500,0
20231117,113300,0,20500,20500,20500,20500,0
20231117,113200,0,20500,20500,20500,20500,0
20231117,113100,0,20500,20500,20500,20500,0
20231117,113000,0,20500,20500,20500,20500,0
20231117,112900,0,20500,20500,20500,20500,0
20231117,112800,0,20500,20500,20500,20500,0
20231117,112700,0,20500,20500,20500,20500,0
20231117,112600,0,20500,20500,20500,20500,0
20231117,112500,0,20500,20500,20500,20500,0
20231117,112400,0,20500,20500,20500,20500,0
20231117,112300,0,20500,20500,20500,20500,0
20231117,112200,0,20500,20500,20500,20500,0
20231117,112100,0,20500,20500,20500,20500,0
20231117,112000,0,20500,20500,20500,20500,0
20231117,111900,0,20500,20500,20500,20500,0
20231117,111800,0,20500,20500,20500,20500,0
20231117,111700,0,20500,20500,20500,20500,0
20231117,111600,0,20500,20500,20500,20500,0
20231117,111500,0,20500,20500,20500,20500,0
20231117,111400,0,20500,20500,20500,20500,0
20231117,111300,0,20500,20500,20500,20500,0
20231117,111200,0,20500,20500,20500,20500,0
20231117,111100,0,20500,20500,20500,20500,0
20231117,111000,0,20500,20500,20500,20500,0
20231117,110900,0,20500,20500,20500,20500,0
20231117,110800,0,20500,20500,20500,20500,0
20231117,110700,0,20500,20500,20500,20500,0
20231117,110600,0,20500,20500,20500,20500,0
20231117,110500,0,20500,20500,20500,20500,0
20231117,110400,0,20500,20500,20500,20500,0
20231117,110300,0,20500,20500,20500,20500,0
20231117,110200,0,20500,20500,20500,20500,0
20231117,110100,0,20500,20500,20500,20500,0
20231117,110000,0,20500,20500,20500,20500,0
20231117,105900,0,20500,20500,20500,20500,0
20231117,105800,0,20500,20500,20500,20500,0
20231117,105700,0,20500,20500,20500,20500,0
20231117,105600,0,20500,20500,20500,20500,0
20231117,105500,0,20500,20500,20500,20500,0
20231117,105400,0,20500,20500,20500,20500,0
20231117,105300,0,20500,20500,20500,20500,0
20231117,105200,0,20500,20500,20500,20500,0
20231117,105100,0,20500,20500,20500,20500,0
20231117,105000,0,20500,20500,20500,20500,0
20231117,104900,0,20500,20500,20500,20500,0
20231117,104800,0,20500,20500,20500,20500,0
20231117,104700,0,20500,20500,20500,20500,0
20231117,104600,0,20500,20500,20500,20500,0
20231117,104500,0,20500,20500,20500,20500,0
20231117,104400,0,20500,20500,20500,20500,0
20231117,104300,0,20500,20500,20500,20500,0
20231117,104200,0,20500,20500,20500,20500,0
20231117,104100,0,20500,20500,20500,20500,0
20231117,104000,0,20500,20500,20500,20500,0
20231117,103900,0,20500,20500,20500,20500,0
20231117,103800,0,20500,20500,20500,20500,0
20231117,103700,0,20500,20500,20500,20500,0
20231117,103600,0,20500,20500,20500,20500,0
20231117,103500,0,20500,20500,20500,20500,0
20231117,103400,0,20500,20500,20500,20500,0
20231117,103300,0,20500,20500,20500,20500,0
20231117,103200,0,20500,20500,20500,20500,0
20231117,103100,0,20500,20500,20500,20500,0
20231117,103000,0,20500,20500,20500,20500,0
20231117,102900,0,20500,20500,20500,20500,0
20231117,102800,0,20500,20500,20500,20500,0
20231117,102700,0,20500,20500,20500,20500,0
20231117,102600,0,20500,20500,20500,20500,0
20231117,102500,0,20500,20500,20500,20500,0
20231117,102400,0,20500,20500,20500,20500,0
20231117,102300,0,20500,20500,20500,20500,0
20231117,102200,0,20500,20500,20500,20500,0
20231117,102100,0,20500,20500,20500,20500,0
20231117,102000,0,20500,20500,20500,20500,0
20231117,101900,0,20500,20500,20500,20500,0
20231117,101800,0,20500,20500,20500,20500,0
20231117,101700,0,20500,20500,20500,20500,0
20231117,101600,0,20500,20500,20500,20500,0
20231117,101500,0,20500,20500,20500,20500,0
20231117,101400,0,20500,20500,20500,20500,0
20231117,101300,0,20500,20500,20500,20500,0
20231117,101200,0,20500,20500,20500,20500,0
20231117,101100,0,20500,20500,20500,20500,0
20231117,101000,0,20500,20500,20500,20500,0
20231117,100900,0,20500,20500,20500,20500,0
20231117,100800,0,20500,20500,20500,20500,0
20231117,100700,0,20500,20500,20500,20500,0
20231117,100600,0,20500,20500,20500,20500,0
20231117,100500,0,20500,20500,20500,20500,0
20231117,100400,0,20500,20500,20500,20500,0
20231117,100300,0,20500,20500,20500,20500,0
20231117,100200,0,20500,20500,20500,20500,0
20231117,100100,0,20500,20500,20500,20500,0
20231117,100000,0,20500,20500,20500,20500,0
20231117,095900,0,20500,20500,20500,20500,0
20231117,095800,0,20500,20500,20500,20500,0
20231117,095700,0,20500,20500,20500,20500,0
20231117,095600,0,20500,20500,20500,20500,0
20231117,095500,0,20500,20500,20500,20500,0
20231117,095400,0,20500,20500,20500,20500,0
20231117,095300,0,20500,20500,20500,20500,0
20231117,095200,0,20500,20500,20500,20500,0
20231117,095100,0,20500,20500,20500,20500,0
20231117,095000,0,20500,20500,20500,20500,0
20231117,094900,0,20500,20500,20500,20500,0
20231117,094800,0,20500,20500,20500,20500,0
20231117,094700,0,20500,20500,20500,20500,0
20231117,094600,0,20500,20500,20500,20500,0
20231117,094500,0,20500,20500,20500,20500,0
20231117,094400,0,20500,20500,20500,20500,0
20231117,094300,0,20500,20500,20500,20500,0
20231117,094200,0,20500,20500,20500,20500,0
20231117,094100,0,20500,20500,20500,20500,0
20231117,094000,0,20500,20500,20500,20500,0
20231117,093900,0,20500,20500,20500,20500,0
20231117,093800,0,20500,20500,20500,20500,0
20231117,093700,0,20500,20500,20500,20500,0
20231117,093600,0,20500,20500,20500,20500,0
20231117,093500,0,20500,20500,20500,20500,0
20231117,093400,0,20500,20500,20500,20500,0
20231117,093300,0,20500,20500,20500,20500,0
20231117,093200,0,20500,20500,20500,20500,0
20231117,093100,0,20500,20500,20500,20500,0
20231117,093000,0,20500,20500,20500,20500,0
20231117,092900,0,20500,20500,20500,20500,0
20231117,092800,0,20500,20500,20500,20500,0
20231117,092700,0,20500,20500,20500,20500,0
20231117,092600,0,20500,20500,20500,20500,0
20231117,092500,0,20500,20500,20500,20500,0
20231117,092400,0,20500,20500,20500,20500,0
20231117,092300,0,20500,20500,20500,20500,0
20231117,092200,0,20500,20500,20500,20500,0
20231117,092100,0,20500,20500,20500,20500,0
20231117,092000,0,20500,20500,20500,20500,0
20231117,091900,0,20500,20500,20500,20500,0
20231117,091800,0,20500,20500,20500,20500,0
20231117,091700,0,20500,20500,20500,20500,0
20231117,091600,0,20500,20500,20500,20500,0
20231117,091500,0,20500,20500,20500,20500,0
20231117,091400,0,20500,20500,20500,20500,0
20231117,091300,0,20500,20500,20500,20500,0
20231117,091200,0,20500,20500,20500,20500,0
20231117,091100,0,20500,20500,20500,20500,0
20231117,091000,0,20500,20500,20500,20500,0
20231117,090900,0,20500,20500,20500,20500,0
20231117,090800,0,20500,20500,20500,20500,0
20231117,090700,0,20500,20500,20500,20500,0
20231117,090600,0,20500,20500,20500,20500,0
20231117,090500,0,20500,20500,20500,20500,0
20231117,090400,0,20500,20500,20500,20500,0
20231117,090300,0,20500,20500,20500,20500,0
20231117,090200,0,20500,20500,20500,20500,0
20231117,090100,0,20500,20500,20500,20500,0
20231117,090000,0,20500,20500,20500,20500,0