KissMeData/233250/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,204300,28500,14000,14000,14000,14000,1
20231114,204200,28500,14000,14000,14000,14000,0
20231114,204100,28500,14000,14000,14000,14000,0
20231114,204000,28500,14000,14000,14000,14000,0
20231114,203900,28500,14000,14000,14000,14000,0
20231114,203800,28500,14000,14000,14000,14000,0
20231114,203700,28500,14000,14000,14000,14000,0
20231114,203600,28500,14000,14000,14000,14000,0
20231114,203500,28500,14000,14000,14000,14000,0
20231114,203400,28500,14000,14000,14000,14000,0
20231114,203300,28500,14000,14000,14000,14000,0
20231114,203200,28500,14000,14000,14000,14000,0
20231114,203100,28500,14000,14000,14000,14000,0
20231114,203000,28500,14000,14000,14000,14000,0
20231114,202900,28500,14000,14000,14000,14000,0
20231114,202800,28500,14000,14000,14000,14000,0
20231114,202700,28500,14000,14000,14000,14000,0
20231114,202600,28500,14000,14000,14000,14000,0
20231114,202500,28500,14000,14000,14000,14000,0
20231114,202400,28500,14000,14000,14000,14000,0
20231114,202300,28500,14000,14000,14000,14000,0
20231114,202200,28500,14000,14000,14000,14000,0
20231114,202100,28500,14000,14000,14000,14000,0
20231114,202000,28500,14000,14000,14000,14000,0
20231114,201900,28500,14000,14000,14000,14000,0
20231114,201800,28500,14000,14000,14000,14000,0
20231114,201700,28500,14000,14000,14000,14000,0
20231114,201600,28500,14000,14000,14000,14000,0
20231114,201500,28500,14000,14000,14000,14000,0
20231114,201400,28500,14000,14000,14000,14000,0
20231114,201300,28500,14000,14000,14000,14000,1
20231114,201200,28500,14000,14000,14000,14000,0
20231114,201100,28500,14000,14000,14000,14000,0
20231114,201000,28500,14000,14000,14000,14000,0
20231114,200900,28500,14000,14000,14000,14000,0
20231114,200800,28500,14000,14000,14000,14000,0
20231114,200700,28500,14000,14000,14000,14000,0
20231114,200600,28500,14000,14000,14000,14000,0
20231114,200500,28500,14000,14000,14000,14000,0
20231114,200400,28500,14000,14000,14000,14000,0
20231114,200300,28500,14000,14000,14000,14000,0
20231114,200200,28500,14000,14000,14000,14000,0
20231114,200100,28500,14000,14000,14000,14000,0
20231114,200000,28500,14000,14000,14000,14000,0
20231114,195900,28500,14000,14000,14000,14000,0
20231114,195800,28500,14000,14000,14000,14000,0
20231114,195700,28500,14000,14000,14000,14000,0
20231114,195600,28500,14000,14000,14000,14000,0
20231114,195500,28500,14000,14000,14000,14000,0
20231114,195400,28500,14000,14000,14000,14000,0
20231114,195300,28500,14000,14000,14000,14000,0
20231114,195200,28500,14000,14000,14000,14000,0
20231114,195100,28500,14000,14000,14000,14000,0
20231114,195000,28500,14000,14000,14000,14000,0
20231114,194900,28500,14000,14000,14000,14000,0
20231114,194800,28500,14000,14000,14000,14000,0
20231114,194700,28500,14000,14000,14000,14000,0
20231114,194600,28500,14000,14000,14000,14000,0
20231114,194500,28500,14000,14000,14000,14000,0
20231114,194400,28500,14000,14000,14000,14000,0
20231114,194300,28500,14000,14000,14000,14000,1
20231114,194200,28500,14000,14000,14000,14000,0
20231114,194100,28500,14000,14000,14000,14000,0
20231114,194000,28500,14000,14000,14000,14000,0
20231114,193900,28500,14000,14000,14000,14000,0
20231114,193800,28500,14000,14000,14000,14000,0
20231114,193700,28500,14000,14000,14000,14000,0
20231114,193600,28500,14000,14000,14000,14000,0
20231114,193500,28500,14000,14000,14000,14000,0
20231114,193400,28500,14000,14000,14000,14000,0
20231114,193300,28500,14000,14000,14000,14000,0
20231114,193200,28500,14000,14000,14000,14000,0
20231114,193100,28500,14000,14000,14000,14000,0
20231114,193000,28500,14000,14000,14000,14000,0
20231114,192900,28500,14000,14000,14000,14000,0
20231114,192800,28500,14000,14000,14000,14000,0
20231114,192700,28500,14000,14000,14000,14000,0
20231114,192600,28500,14000,14000,14000,14000,0
20231114,192500,28500,14000,14000,14000,14000,0
20231114,192400,28500,14000,14000,14000,14000,0
20231114,192300,28500,14000,14000,14000,14000,0
20231114,192200,28500,14000,14000,14000,14000,0
20231114,192100,28500,14000,14000,14000,14000,0
20231114,192000,28500,14000,14000,14000,14000,0
20231114,191900,28500,14000,14000,14000,14000,0
20231114,191800,28500,14000,14000,14000,14000,0
20231114,191700,28500,14000,14000,14000,14000,0
20231114,191600,28500,14000,14000,14000,14000,0
20231114,191500,28500,14000,14000,14000,14000,0
20231114,191400,28500,14000,14000,14000,14000,0
20231114,191300,28500,14000,14000,14000,14000,1
20231114,191200,28500,14000,14000,14000,14000,0
20231114,191100,28500,14000,14000,14000,14000,0
20231114,191000,28500,14000,14000,14000,14000,0
20231114,190900,28500,14000,14000,14000,14000,0
20231114,190800,28500,14000,14000,14000,14000,0
20231114,190700,28500,14000,14000,14000,14000,0
20231114,190600,28500,14000,14000,14000,14000,0
20231114,190500,28500,14000,14000,14000,14000,0
20231114,190400,28500,14000,14000,14000,14000,0
20231114,190300,28500,14000,14000,14000,14000,0
20231114,190200,28500,14000,14000,14000,14000,0
20231114,190100,28500,14000,14000,14000,14000,0
20231114,190000,28500,14000,14000,14000,14000,0
20231114,185900,28500,14000,14000,14000,14000,0
20231114,185800,28500,14000,14000,14000,14000,0
20231114,185700,28500,14000,14000,14000,14000,0
20231114,185600,28500,14000,14000,14000,14000,0
20231114,185500,28500,14000,14000,14000,14000,0
20231114,185400,28500,14000,14000,14000,14000,0
20231114,185300,28500,14000,14000,14000,14000,0
20231114,185200,28500,14000,14000,14000,14000,0
20231114,185100,28500,14000,14000,14000,14000,0
20231114,185000,28500,14000,14000,14000,14000,0
20231114,184900,28500,14000,14000,14000,14000,0
20231114,184800,28500,14000,14000,14000,14000,0
20231114,184700,28500,14000,14000,14000,14000,0
20231114,184600,28500,14000,14000,14000,14000,0
20231114,184500,28500,14000,14000,14000,14000,0
20231114,184400,28500,14000,14000,14000,14000,0
20231114,184300,28500,14000,14000,14000,14000,1
20231114,184200,28500,14000,14000,14000,14000,0
20231114,184100,28500,14000,14000,14000,14000,0
20231114,184000,28500,14000,14000,14000,14000,0
20231114,183900,28500,14000,14000,14000,14000,0
20231114,183800,28500,14000,14000,14000,14000,0
20231114,183700,28500,14000,14000,14000,14000,0
20231114,183600,28500,14000,14000,14000,14000,0
20231114,183500,28500,14000,14000,14000,14000,0
20231114,183400,28500,14000,14000,14000,14000,0
20231114,183300,28500,14000,14000,14000,14000,0
20231114,183200,28500,14000,14000,14000,14000,0
20231114,183100,28500,14000,14000,14000,14000,0
20231114,183000,28500,14000,14000,14000,14000,0
20231114,182900,28500,14000,14000,14000,14000,0
20231114,182800,28500,14000,14000,14000,14000,0
20231114,182700,28500,14000,14000,14000,14000,0
20231114,182600,28500,14000,14000,14000,14000,0
20231114,182500,28500,14000,14000,14000,14000,0
20231114,182400,28500,14000,14000,14000,14000,0
20231114,182300,28500,14000,14000,14000,14000,0
20231114,182200,28500,14000,14000,14000,14000,0
20231114,182100,28500,14000,14000,14000,14000,0
20231114,182000,28500,14000,14000,14000,14000,0
20231114,181900,28500,14000,14000,14000,14000,0
20231114,181800,28500,14000,14000,14000,14000,0
20231114,181700,28500,14000,14000,14000,14000,0
20231114,181600,28500,14000,14000,14000,14000,0
20231114,181500,28500,14000,14000,14000,14000,0
20231114,181400,28500,14000,14000,14000,14000,0
20231114,181300,28500,14000,14000,14000,14000,1
20231114,181200,28500,14000,14000,14000,14000,0
20231114,181100,28500,14000,14000,14000,14000,0
20231114,181000,28500,14000,14000,14000,14000,0
20231114,180900,28500,14000,14000,14000,14000,0
20231114,180800,28500,14000,14000,14000,14000,0
20231114,180700,28500,14000,14000,14000,14000,0
20231114,180600,28500,14000,14000,14000,14000,0
20231114,180500,28500,14000,14000,14000,14000,0
20231114,180400,28500,14000,14000,14000,14000,0
20231114,180300,28500,14000,14000,14000,14000,0
20231114,180200,28500,14000,14000,14000,14000,0
20231114,180100,28500,14000,14000,14000,14000,0
20231114,180000,28500,14000,14000,14000,14000,0
20231114,175900,28500,14000,14000,14000,14000,0
20231114,175800,28500,14000,14000,14000,14000,0
20231114,175700,28500,14000,14000,14000,14000,0
20231114,175600,28500,14000,14000,14000,14000,0
20231114,175500,28500,14000,14000,14000,14000,0
20231114,175400,28500,14000,14000,14000,14000,0
20231114,175300,28500,14000,14000,14000,14000,0
20231114,175200,28500,14000,14000,14000,14000,0
20231114,175100,28500,14000,14000,14000,14000,0
20231114,175000,28500,14000,14000,14000,14000,0
20231114,174900,28500,14000,14000,14000,14000,0
20231114,174800,28500,14000,14000,14000,14000,0
20231114,174700,28500,14000,14000,14000,14000,0
20231114,174600,28500,14000,14000,14000,14000,0
20231114,174500,28500,14000,14000,14000,14000,0
20231114,174400,28500,14000,14000,14000,14000,0
20231114,174300,28500,14000,14000,14000,14000,1
20231114,174200,28500,14000,14000,14000,14000,0
20231114,174100,28500,14000,14000,14000,14000,0
20231114,174000,28500,14000,14000,14000,14000,0
20231114,173900,28500,14000,14000,14000,14000,0
20231114,173800,28500,14000,14000,14000,14000,0
20231114,173700,28500,14000,14000,14000,14000,0
20231114,173600,28500,14000,14000,14000,14000,0
20231114,173500,28500,14000,14000,14000,14000,0
20231114,173400,28500,14000,14000,14000,14000,0
20231114,173300,28500,14000,14000,14000,14000,0
20231114,173200,28500,14000,14000,14000,14000,0
20231114,173100,28500,14000,14000,14000,14000,0
20231114,173000,28500,14000,14000,14000,14000,0
20231114,172900,28500,14000,14000,14000,14000,0
20231114,172800,28500,14000,14000,14000,14000,0
20231114,172700,28500,14000,14000,14000,14000,0
20231114,172600,28500,14000,14000,14000,14000,0
20231114,172500,28500,14000,14000,14000,14000,0
20231114,172400,28500,14000,14000,14000,14000,0
20231114,172300,28500,14000,14000,14000,14000,0
20231114,172200,28500,14000,14000,14000,14000,0
20231114,172100,28500,14000,14000,14000,14000,0
20231114,172000,28500,14000,14000,14000,14000,0
20231114,171900,28500,14000,14000,14000,14000,0
20231114,171800,28500,14000,14000,14000,14000,0
20231114,171700,28500,14000,14000,14000,14000,0
20231114,171600,28500,14000,14000,14000,14000,0
20231114,171500,28500,14000,14000,14000,14000,0
20231114,171400,28500,14000,14000,14000,14000,0
20231114,171300,28500,14000,14000,14000,14000,1
20231114,171200,28500,14000,14000,14000,14000,0
20231114,171100,28500,14000,14000,14000,14000,0
20231114,171000,28500,14000,14000,14000,14000,0
20231114,170900,28500,14000,14000,14000,14000,0
20231114,170800,28500,14000,14000,14000,14000,0
20231114,170700,28500,14000,14000,14000,14000,0
20231114,170600,28500,14000,14000,14000,14000,0
20231114,170500,28500,14000,14000,14000,14000,0
20231114,170400,28500,14000,14000,14000,14000,0
20231114,170300,28500,14000,14000,14000,14000,0
20231114,170200,28500,14000,14000,14000,14000,0
20231114,170100,28500,14000,14000,14000,14000,0
20231114,170000,28500,14000,14000,14000,14000,0
20231114,165900,28500,14000,14000,14000,14000,0
20231114,165800,28500,14000,14000,14000,14000,0
20231114,165700,28500,14000,14000,14000,14000,0
20231114,165600,28500,14000,14000,14000,14000,0
20231114,165500,28500,14000,14000,14000,14000,0
20231114,165400,28500,14000,14000,14000,14000,0
20231114,165300,28500,14000,14000,14000,14000,0
20231114,165200,28500,14000,14000,14000,14000,0
20231114,165100,28500,14000,14000,14000,14000,0
20231114,165000,28500,14000,14000,14000,14000,0
20231114,164900,28500,14000,14000,14000,14000,0
20231114,164800,28500,14000,14000,14000,14000,0
20231114,164700,28500,14000,14000,14000,14000,0
20231114,164600,28500,14000,14000,14000,14000,0
20231114,164500,28500,14000,14000,14000,14000,0
20231114,164400,28500,14000,14000,14000,14000,0
20231114,164300,28500,14000,14000,14000,14000,1
20231114,164200,28500,14000,14000,14000,14000,0
20231114,164100,28500,14000,14000,14000,14000,0
20231114,164000,28500,14000,14000,14000,14000,0
20231114,163900,28500,14000,14000,14000,14000,0
20231114,163800,28500,14000,14000,14000,14000,0
20231114,163700,28500,14000,14000,14000,14000,0
20231114,163600,28500,14000,14000,14000,14000,0
20231114,163500,28500,14000,14000,14000,14000,0
20231114,163400,28500,14000,14000,14000,14000,0
20231114,163300,28500,14000,14000,14000,14000,0
20231114,163200,28500,14000,14000,14000,14000,0
20231114,163100,28500,14000,14000,14000,14000,0
20231114,163000,28500,14000,14000,14000,14000,0
20231114,162900,28500,14000,14000,14000,14000,0
20231114,162800,28500,14000,14000,14000,14000,0
20231114,162700,28500,14000,14000,14000,14000,0
20231114,162600,28500,14000,14000,14000,14000,0
20231114,162500,28500,14000,14000,14000,14000,0
20231114,162400,28500,14000,14000,14000,14000,0
20231114,162300,28500,14000,14000,14000,14000,0
20231114,162200,28500,14000,14000,14000,14000,0
20231114,162100,28500,14000,14000,14000,14000,0
20231114,162000,28500,14000,14000,14000,14000,0
20231114,161900,28500,14000,14000,14000,14000,0
20231114,161800,28500,14000,14000,14000,14000,0
20231114,161700,28500,14000,14000,14000,14000,0
20231114,161600,28500,14000,14000,14000,14000,0
20231114,161500,28500,14000,14000,14000,14000,0
20231114,161400,28500,14000,14000,14000,14000,0
20231114,161300,28500,14000,14000,14000,14000,1
20231114,161200,28500,14000,14000,14000,14000,0
20231114,161100,28500,14000,14000,14000,14000,0
20231114,161000,28500,14000,14000,14000,14000,0
20231114,160900,28500,14000,14000,14000,14000,0
20231114,160800,28500,14000,14000,14000,14000,0
20231114,160700,28500,14000,14000,14000,14000,0
20231114,160600,28500,14000,14000,14000,14000,0
20231114,160500,28500,14000,14000,14000,14000,0
20231114,160400,28500,14000,14000,14000,14000,0
20231114,160300,28500,14000,14000,14000,14000,0
20231114,160200,28500,14000,14000,14000,14000,0
20231114,160100,28500,14000,14000,14000,14000,0
20231114,160000,28500,14000,14000,14000,14000,0
20231114,155900,28500,14000,14000,14000,14000,0
20231114,155800,28500,14000,14000,14000,14000,0
20231114,155700,28500,14000,14000,14000,14000,0
20231114,155600,28500,14000,14000,14000,14000,0
20231114,155500,28500,14000,14000,14000,14000,0
20231114,155400,28500,14000,14000,14000,14000,0
20231114,155300,28500,14000,14000,14000,14000,0
20231114,155200,28500,14000,14000,14000,14000,0
20231114,155100,28500,14000,14000,14000,14000,0
20231114,155000,28500,14000,14000,14000,14000,0
20231114,154900,28500,14000,14000,14000,14000,0
20231114,154800,28500,14000,14000,14000,14000,0
20231114,154700,28500,14000,14000,14000,14000,0
20231114,154600,28500,14000,14000,14000,14000,0
20231114,154500,28500,14000,14000,14000,14000,0
20231114,154400,28500,14000,14000,14000,14000,0
20231114,154300,28500,14000,14000,14000,14000,1
20231114,154200,28500,14000,14000,14000,14000,0
20231114,154100,28500,14000,14000,14000,14000,0
20231114,154000,28500,14000,14000,14000,14000,0
20231114,153900,28500,14000,14000,14000,14000,0
20231114,153800,28500,14000,14000,14000,14000,0
20231114,153700,28500,14000,14000,14000,14000,0
20231114,153600,28500,14000,14000,14000,14000,0
20231114,153500,28500,14000,14000,14000,14000,0
20231114,153400,28500,14000,14000,14000,14000,0
20231114,153300,28500,14000,14000,14000,14000,0
20231114,153200,28500,14000,14000,14000,14000,0
20231114,153100,28500,14000,14000,14000,14000,0
20231114,153000,28500,14000,14000,14000,14000,0
20231114,152900,28500,14000,14000,14000,14000,0
20231114,152800,28500,14000,14000,14000,14000,0
20231114,152700,28500,14000,14000,14000,14000,0
20231114,152600,28500,14000,14000,14000,14000,0
20231114,152500,28500,14000,14000,14000,14000,0
20231114,152400,28500,14000,14000,14000,14000,0
20231114,152300,28500,14000,14000,14000,14000,0
20231114,152200,28500,14000,14000,14000,14000,0
20231114,152100,28500,14000,14000,14000,14000,0
20231114,152000,28500,14000,14000,14000,14000,0
20231114,151900,28500,14000,14000,14000,14000,0
20231114,151800,28500,14000,14000,14000,14000,0
20231114,151700,28500,14000,14000,14000,14000,0
20231114,151600,28500,14000,14000,14000,14000,0
20231114,151500,28500,14000,14000,14000,14000,0
20231114,151400,28500,14000,14000,14000,14000,0
20231114,151300,28500,14000,14000,14000,14000,0
20231114,151200,28500,14000,14000,14000,14000,0
20231114,151100,28500,14000,14000,14000,14000,0
20231114,151000,28500,14000,14000,14000,14000,0
20231114,150900,28500,14000,14000,14000,14000,0
20231114,150800,28500,14000,14000,14000,14000,0
20231114,150700,28500,14000,14000,14000,14000,0
20231114,150600,28500,14000,14000,14000,14000,0
20231114,150500,28500,14000,14000,14000,14000,0
20231114,150400,28500,14000,14000,14000,14000,0
20231114,150300,28500,14000,14000,14000,14000,0
20231114,150200,28500,14000,14000,14000,14000,0
20231114,150100,28500,14000,14000,14000,14000,0
20231114,150000,28500,14000,14000,14000,14000,0
20231114,145900,28500,14000,14000,14000,14000,0
20231114,145800,28500,14000,14000,14000,14000,0
20231114,145700,28500,14000,14000,14000,14000,0
20231114,145600,28500,14000,14000,14000,14000,0
20231114,145500,28500,14000,14000,14000,14000,0
20231114,145400,28500,14000,14000,14000,14000,0
20231114,145300,28500,14000,14000,14000,14000,0
20231114,145200,28500,14000,14000,14000,14000,0
20231114,145100,28500,14000,14000,14000,14000,0
20231114,145000,28500,14000,14000,14000,14000,0
20231114,144900,28500,14000,14000,14000,14000,0
20231114,144800,28500,14000,14000,14000,14000,0
20231114,144700,28500,14000,14000,14000,14000,0
20231114,144600,28500,14000,14000,14000,14000,0
20231114,144500,28500,14000,14000,14000,14000,0
20231114,144400,28500,14000,14000,14000,14000,0
20231114,144300,28500,14000,14000,14000,14000,0
20231114,144200,28500,14000,14000,14000,14000,0
20231114,144100,28500,14000,14000,14000,14000,0
20231114,144000,28500,14000,14000,14000,14000,0
20231114,143900,28500,14000,14000,14000,14000,0
20231114,143800,28500,14000,14000,14000,14000,0
20231114,143700,28500,14000,14000,14000,14000,0
20231114,143600,28500,14000,14000,14000,14000,0
20231114,143500,28500,14000,14000,14000,14000,0
20231114,143400,28500,14000,14000,14000,14000,0
20231114,143300,28500,14000,14000,14000,14000,0
20231114,143200,28500,14000,14000,14000,14000,0
20231114,143100,28500,14000,14000,14000,14000,0
20231114,143000,28500,14000,14000,14000,14000,0
20231114,142900,28500,14000,14000,14000,14000,0
20231114,142800,28500,14000,14000,14000,14000,0
20231114,142700,28500,14000,14000,14000,14000,0
20231114,142600,28500,14000,14000,14000,14000,0
20231114,142500,28500,14000,14000,14000,14000,0
20231114,142400,28500,14000,14000,14000,14000,0
20231114,142300,28500,14000,14000,14000,14000,0
20231114,142200,28500,14000,14000,14000,14000,0
20231114,142100,28500,14000,14000,14000,14000,0
20231114,142000,28500,14000,14000,14000,14000,0
20231114,141900,28500,14000,14000,14000,14000,0
20231114,141800,28500,14000,14000,14000,14000,0
20231114,141700,28500,14000,14000,14000,14000,0
20231114,141600,28500,14000,14000,14000,14000,0
20231114,141500,28500,14000,14000,14000,14000,0
20231114,141400,28500,14000,14000,14000,14000,0
20231114,141300,28500,14000,14000,14000,14000,0
20231114,141200,28500,14000,14000,14000,14000,0
20231114,141100,28500,14000,14000,14000,14000,0
20231114,141000,28500,14000,14000,14000,14000,0
20231114,140900,28500,14000,14000,14000,14000,0
20231114,140800,28500,14000,14000,14000,14000,0
20231114,140700,28500,14000,14000,14000,14000,0
20231114,140600,28500,14000,14000,14000,14000,0
20231114,140500,28500,14000,14000,14000,14000,0
20231114,140400,28500,14000,14000,14000,14000,0
20231114,140300,28500,14000,14000,14000,14000,0
20231114,140200,28500,14000,14000,14000,14000,0
20231114,140100,28500,14000,14000,14000,14000,0
20231114,140000,28500,14000,14000,14000,14000,0
20231114,135900,28500,14000,14000,14000,14000,0
20231114,135800,28500,14000,14000,14000,14000,0
20231114,135700,28500,14000,14000,14000,14000,1
20231114,135600,14500,14500,14500,14500,14500,0
20231114,135500,14500,14500,14500,14500,14500,0
20231114,135400,14500,14500,14500,14500,14500,0
20231114,135300,14500,14500,14500,14500,14500,0
20231114,135200,14500,14500,14500,14500,14500,0
20231114,135100,14500,14500,14500,14500,14500,0
20231114,135000,14500,14500,14500,14500,14500,0
20231114,134900,14500,14500,14500,14500,14500,0
20231114,134800,14500,14500,14500,14500,14500,0
20231114,134700,14500,14500,14500,14500,14500,0
20231114,134600,14500,14500,14500,14500,14500,0
20231114,134500,14500,14500,14500,14500,14500,0
20231114,134400,14500,14500,14500,14500,14500,0
20231114,134300,14500,14500,14500,14500,14500,0
20231114,134200,14500,14500,14500,14500,14500,0
20231114,134100,14500,14500,14500,14500,14500,0
20231114,134000,14500,14500,14500,14500,14500,0
20231114,133900,14500,14500,14500,14500,14500,0
20231114,133800,14500,14500,14500,14500,14500,0
20231114,133700,14500,14500,14500,14500,14500,0
20231114,133600,14500,14500,14500,14500,14500,0
20231114,133500,14500,14500,14500,14500,14500,0
20231114,133400,14500,14500,14500,14500,14500,0
20231114,133300,14500,14500,14500,14500,14500,0
20231114,133200,14500,14500,14500,14500,14500,0
20231114,133100,14500,14500,14500,14500,14500,0
20231114,133000,14500,14500,14500,14500,14500,0
20231114,132900,14500,14500,14500,14500,14500,0
20231114,132800,14500,14500,14500,14500,14500,0
20231114,132700,14500,14500,14500,14500,14500,0
20231114,132600,14500,14500,14500,14500,14500,0
20231114,132500,14500,14500,14500,14500,14500,0
20231114,132400,14500,14500,14500,14500,14500,0
20231114,132300,14500,14500,14500,14500,14500,0
20231114,132200,14500,14500,14500,14500,14500,0
20231114,132100,14500,14500,14500,14500,14500,0
20231114,132000,14500,14500,14500,14500,14500,0
20231114,131900,14500,14500,14500,14500,14500,0
20231114,131800,14500,14500,14500,14500,14500,0
20231114,131700,14500,14500,14500,14500,14500,0
20231114,131600,14500,14500,14500,14500,14500,0
20231114,131500,14500,14500,14500,14500,14500,0
20231114,131400,14500,14500,14500,14500,14500,0
20231114,131300,14500,14500,14500,14500,14500,0
20231114,131200,14500,14500,14500,14500,14500,0
20231114,131100,14500,14500,14500,14500,14500,0
20231114,131000,14500,14500,14500,14500,14500,0
20231114,130900,14500,14500,14500,14500,14500,0
20231114,130800,14500,14500,14500,14500,14500,0
20231114,130700,14500,14500,14500,14500,14500,0
20231114,130600,14500,14500,14500,14500,14500,0
20231114,130500,14500,14500,14500,14500,14500,0
20231114,130400,14500,14500,14500,14500,14500,0
20231114,130300,14500,14500,14500,14500,14500,0
20231114,130200,14500,14500,14500,14500,14500,0
20231114,130100,14500,14500,14500,14500,14500,0
20231114,130000,14500,14500,14500,14500,14500,0
20231114,125900,14500,14500,14500,14500,14500,0
20231114,125800,14500,14500,14500,14500,14500,0
20231114,125700,14500,14500,14500,14500,14500,0
20231114,125600,14500,14500,14500,14500,14500,0
20231114,125500,14500,14500,14500,14500,14500,0
20231114,125400,14500,14500,14500,14500,14500,0
20231114,125300,14500,14500,14500,14500,14500,0
20231114,125200,14500,14500,14500,14500,14500,0
20231114,125100,14500,14500,14500,14500,14500,0
20231114,125000,14500,14500,14500,14500,14500,0
20231114,124900,14500,14500,14500,14500,14500,0
20231114,124800,14500,14500,14500,14500,14500,0
20231114,124700,14500,14500,14500,14500,14500,0
20231114,124600,14500,14500,14500,14500,14500,0
20231114,124500,14500,14500,14500,14500,14500,0
20231114,124400,14500,14500,14500,14500,14500,0
20231114,124300,14500,14500,14500,14500,14500,0
20231114,124200,14500,14500,14500,14500,14500,0
20231114,124100,14500,14500,14500,14500,14500,0
20231114,124000,14500,14500,14500,14500,14500,0
20231114,123900,14500,14500,14500,14500,14500,0
20231114,123800,14500,14500,14500,14500,14500,0
20231114,123700,14500,14500,14500,14500,14500,0
20231114,123600,14500,14500,14500,14500,14500,0
20231114,123500,14500,14500,14500,14500,14500,0
20231114,123400,14500,14500,14500,14500,14500,0
20231114,123300,14500,14500,14500,14500,14500,0
20231114,123200,14500,14500,14500,14500,14500,0
20231114,123100,14500,14500,14500,14500,14500,0
20231114,123000,14500,14500,14500,14500,14500,0
20231114,122900,14500,14500,14500,14500,14500,0
20231114,122800,14500,14500,14500,14500,14500,0
20231114,122700,14500,14500,14500,14500,14500,0
20231114,122600,14500,14500,14500,14500,14500,0
20231114,122500,14500,14500,14500,14500,14500,0
20231114,122400,14500,14500,14500,14500,14500,0
20231114,122300,14500,14500,14500,14500,14500,0
20231114,122200,14500,14500,14500,14500,14500,0
20231114,122100,14500,14500,14500,14500,14500,0
20231114,122000,14500,14500,14500,14500,14500,0
20231114,121900,14500,14500,14500,14500,14500,0
20231114,121800,14500,14500,14500,14500,14500,0
20231114,121700,14500,14500,14500,14500,14500,0
20231114,121600,14500,14500,14500,14500,14500,0
20231114,121500,14500,14500,14500,14500,14500,0
20231114,121400,14500,14500,14500,14500,14500,0
20231114,121300,14500,14500,14500,14500,14500,0
20231114,121200,14500,14500,14500,14500,14500,0
20231114,121100,14500,14500,14500,14500,14500,0
20231114,121000,14500,14500,14500,14500,14500,0
20231114,120900,14500,14500,14500,14500,14500,0
20231114,120800,14500,14500,14500,14500,14500,0
20231114,120700,14500,14500,14500,14500,14500,0
20231114,120600,14500,14500,14500,14500,14500,0
20231114,120500,14500,14500,14500,14500,14500,0
20231114,120400,14500,14500,14500,14500,14500,0
20231114,120300,14500,14500,14500,14500,14500,0
20231114,120200,14500,14500,14500,14500,14500,0
20231114,120100,14500,14500,14500,14500,14500,0
20231114,120000,14500,14500,14500,14500,14500,0
20231114,115900,14500,14500,14500,14500,14500,0
20231114,115800,14500,14500,14500,14500,14500,0
20231114,115700,14500,14500,14500,14500,14500,0
20231114,115600,14500,14500,14500,14500,14500,0
20231114,115500,14500,14500,14500,14500,14500,0
20231114,115400,14500,14500,14500,14500,14500,0
20231114,115300,14500,14500,14500,14500,14500,0
20231114,115200,14500,14500,14500,14500,14500,0
20231114,115100,14500,14500,14500,14500,14500,0
20231114,115000,14500,14500,14500,14500,14500,0
20231114,114900,14500,14500,14500,14500,14500,0
20231114,114800,14500,14500,14500,14500,14500,0
20231114,114700,14500,14500,14500,14500,14500,0
20231114,114600,14500,14500,14500,14500,14500,0
20231114,114500,14500,14500,14500,14500,14500,0
20231114,114400,14500,14500,14500,14500,14500,0
20231114,114300,14500,14500,14500,14500,14500,0
20231114,114200,14500,14500,14500,14500,14500,0
20231114,114100,14500,14500,14500,14500,14500,0
20231114,114000,14500,14500,14500,14500,14500,0
20231114,113900,14500,14500,14500,14500,14500,0
20231114,113800,14500,14500,14500,14500,14500,0
20231114,113700,14500,14500,14500,14500,14500,0
20231114,113600,14500,14500,14500,14500,14500,0
20231114,113500,14500,14500,14500,14500,14500,0
20231114,113400,14500,14500,14500,14500,14500,0
20231114,113300,14500,14500,14500,14500,14500,0
20231114,113200,14500,14500,14500,14500,14500,0
20231114,113100,14500,14500,14500,14500,14500,0
20231114,113000,14500,14500,14500,14500,14500,0
20231114,112900,14500,14500,14500,14500,14500,0
20231114,112800,14500,14500,14500,14500,14500,0
20231114,112700,14500,14500,14500,14500,14500,0
20231114,112600,14500,14500,14500,14500,14500,0
20231114,112500,14500,14500,14500,14500,14500,0
20231114,112400,14500,14500,14500,14500,14500,0
20231114,112300,14500,14500,14500,14500,14500,0
20231114,112200,14500,14500,14500,14500,14500,0
20231114,112100,14500,14500,14500,14500,14500,0
20231114,112000,14500,14500,14500,14500,14500,0
20231114,111900,14500,14500,14500,14500,14500,0
20231114,111800,14500,14500,14500,14500,14500,0
20231114,111700,14500,14500,14500,14500,14500,0
20231114,111600,14500,14500,14500,14500,14500,0
20231114,111500,14500,14500,14500,14500,14500,0
20231114,111400,14500,14500,14500,14500,14500,0
20231114,111300,14500,14500,14500,14500,14500,0
20231114,111200,14500,14500,14500,14500,14500,0
20231114,111100,14500,14500,14500,14500,14500,0
20231114,111000,14500,14500,14500,14500,14500,0
20231114,110900,14500,14500,14500,14500,14500,0
20231114,110800,14500,14500,14500,14500,14500,0
20231114,110700,14500,14500,14500,14500,14500,0
20231114,110600,14500,14500,14500,14500,14500,0
20231114,110500,14500,14500,14500,14500,14500,0
20231114,110400,14500,14500,14500,14500,14500,0
20231114,110300,14500,14500,14500,14500,14500,0
20231114,110200,14500,14500,14500,14500,14500,0
20231114,110100,14500,14500,14500,14500,14500,0
20231114,110000,14500,14500,14500,14500,14500,0
20231114,105900,14500,14500,14500,14500,14500,0
20231114,105800,14500,14500,14500,14500,14500,0
20231114,105700,14500,14500,14500,14500,14500,0
20231114,105600,14500,14500,14500,14500,14500,0
20231114,105500,14500,14500,14500,14500,14500,0
20231114,105400,14500,14500,14500,14500,14500,0
20231114,105300,14500,14500,14500,14500,14500,0
20231114,105200,14500,14500,14500,14500,14500,0
20231114,105100,14500,14500,14500,14500,14500,0
20231114,105000,14500,14500,14500,14500,14500,0
20231114,104900,14500,14500,14500,14500,14500,0
20231114,104800,14500,14500,14500,14500,14500,0
20231114,104700,14500,14500,14500,14500,14500,0
20231114,104600,14500,14500,14500,14500,14500,0
20231114,104500,14500,14500,14500,14500,14500,0
20231114,104400,14500,14500,14500,14500,14500,0
20231114,104300,14500,14500,14500,14500,14500,0
20231114,104200,14500,14500,14500,14500,14500,0
20231114,104100,14500,14500,14500,14500,14500,0
20231114,104000,14500,14500,14500,14500,14500,0
20231114,103900,14500,14500,14500,14500,14500,0
20231114,103800,14500,14500,14500,14500,14500,0
20231114,103700,14500,14500,14500,14500,14500,0
20231114,103600,14500,14500,14500,14500,14500,0
20231114,103500,14500,14500,14500,14500,14500,0
20231114,103400,14500,14500,14500,14500,14500,0
20231114,103300,14500,14500,14500,14500,14500,0
20231114,103200,14500,14500,14500,14500,14500,0
20231114,103100,14500,14500,14500,14500,14500,0
20231114,103000,14500,14500,14500,14500,14500,0
20231114,102900,14500,14500,14500,14500,14500,0
20231114,102800,14500,14500,14500,14500,14500,0
20231114,102700,14500,14500,14500,14500,14500,0
20231114,102600,14500,14500,14500,14500,14500,0
20231114,102500,14500,14500,14500,14500,14500,0
20231114,102400,14500,14500,14500,14500,14500,0
20231114,102300,14500,14500,14500,14500,14500,0
20231114,102200,14500,14500,14500,14500,14500,0
20231114,102100,14500,14500,14500,14500,14500,0
20231114,102000,14500,14500,14500,14500,14500,0
20231114,101900,14500,14500,14500,14500,14500,0
20231114,101800,14500,14500,14500,14500,14500,0
20231114,101700,14500,14500,14500,14500,14500,0
20231114,101600,14500,14500,14500,14500,14500,0
20231114,101500,14500,14500,14500,14500,14500,0
20231114,101400,14500,14500,14500,14500,14500,0
20231114,101300,14500,14500,14500,14500,14500,0
20231114,101200,14500,14500,14500,14500,14500,0
20231114,101100,14500,14500,14500,14500,14500,0
20231114,101000,14500,14500,14500,14500,14500,0
20231114,100900,14500,14500,14500,14500,14500,0
20231114,100800,14500,14500,14500,14500,14500,0
20231114,100700,14500,14500,14500,14500,14500,0
20231114,100600,14500,14500,14500,14500,14500,0
20231114,100500,14500,14500,14500,14500,14500,0
20231114,100400,14500,14500,14500,14500,14500,0
20231114,100300,14500,14500,14500,14500,14500,0
20231114,100200,14500,14500,14500,14500,14500,0
20231114,100100,14500,14500,14500,14500,14500,0
20231114,100000,14500,14500,14500,14500,14500,0
20231114,095900,14500,14500,14500,14500,14500,0
20231114,095800,14500,14500,14500,14500,14500,0
20231114,095700,14500,14500,14500,14500,14500,0
20231114,095600,14500,14500,14500,14500,14500,0
20231114,095500,14500,14500,14500,14500,14500,0
20231114,095400,14500,14500,14500,14500,14500,0
20231114,095300,14500,14500,14500,14500,14500,0
20231114,095200,14500,14500,14500,14500,14500,0
20231114,095100,14500,14500,14500,14500,14500,0
20231114,095000,14500,14500,14500,14500,14500,0
20231114,094900,14500,14500,14500,14500,14500,0
20231114,094800,14500,14500,14500,14500,14500,0
20231114,094700,14500,14500,14500,14500,14500,0
20231114,094600,14500,14500,14500,14500,14500,0
20231114,094500,14500,14500,14500,14500,14500,0
20231114,094400,14500,14500,14500,14500,14500,0
20231114,094300,14500,14500,14500,14500,14500,0
20231114,094200,14500,14500,14500,14500,14500,0
20231114,094100,14500,14500,14500,14500,14500,0
20231114,094000,14500,14500,14500,14500,14500,0
20231114,093900,14500,14500,14500,14500,14500,0
20231114,093800,14500,14500,14500,14500,14500,0
20231114,093700,14500,14500,14500,14500,14500,0
20231114,093600,14500,14500,14500,14500,14500,0
20231114,093500,14500,14500,14500,14500,14500,0
20231114,093400,14500,14500,14500,14500,14500,0
20231114,093300,14500,14500,14500,14500,14500,0
20231114,093200,14500,14500,14500,14500,14500,0
20231114,093100,14500,14500,14500,14500,14500,0
20231114,093000,14500,14500,14500,14500,14500,0
20231114,092900,14500,14500,14500,14500,14500,0
20231114,092800,14500,14500,14500,14500,14500,0
20231114,092700,14500,14500,14500,14500,14500,0
20231114,092600,14500,14500,14500,14500,14500,0
20231114,092500,14500,14500,14500,14500,14500,0
20231114,092400,14500,14500,14500,14500,14500,0
20231114,092300,14500,14500,14500,14500,14500,0
20231114,092200,14500,14500,14500,14500,14500,0
20231114,092100,14500,14500,14500,14500,14500,1
20231114,092000,0,14000,14000,14000,14000,0
20231114,091900,0,14000,14000,14000,14000,0
20231114,091800,0,14000,14000,14000,14000,0
20231114,091700,0,14000,14000,14000,14000,0
20231114,091600,0,14000,14000,14000,14000,0
20231114,091500,0,14000,14000,14000,14000,0
20231114,091400,0,14000,14000,14000,14000,0
20231114,091300,0,14000,14000,14000,14000,0
20231114,091200,0,14000,14000,14000,14000,0
20231114,091100,0,14000,14000,14000,14000,0
20231114,091000,0,14000,14000,14000,14000,0
20231114,090900,0,14000,14000,14000,14000,0
20231114,090800,0,14000,14000,14000,14000,0
20231114,090700,0,14000,14000,14000,14000,0
20231114,090600,0,14000,14000,14000,14000,0
20231114,090500,0,14000,14000,14000,14000,0
20231114,090400,0,14000,14000,14000,14000,0
20231114,090300,0,14000,14000,14000,14000,0
20231114,090200,0,14000,14000,14000,14000,0
20231114,090100,0,14000,14000,14000,14000,0
20231114,090000,0,14000,14000,14000,14000,0