KissMeData/278990/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,204700,4299990,11490,11490,11490,11490,50
20231116,204600,4299990,11490,11490,11490,11490,0
20231116,204500,4299990,11490,11490,11490,11490,0
20231116,204400,4299990,11490,11490,11490,11490,0
20231116,204300,4299990,11490,11490,11490,11490,0
20231116,204200,4299990,11490,11490,11490,11490,0
20231116,204100,4299990,11490,11490,11490,11490,0
20231116,204000,4299990,11490,11490,11490,11490,0
20231116,203900,4299990,11490,11490,11490,11490,0
20231116,203800,4299990,11490,11490,11490,11490,0
20231116,203700,4299990,11490,11490,11490,11490,0
20231116,203600,4299990,11490,11490,11490,11490,0
20231116,203500,4299990,11490,11490,11490,11490,0
20231116,203400,4299990,11490,11490,11490,11490,0
20231116,203300,4299990,11490,11490,11490,11490,0
20231116,203200,4299990,11490,11490,11490,11490,0
20231116,203100,4299990,11490,11490,11490,11490,0
20231116,203000,4299990,11490,11490,11490,11490,0
20231116,202900,4299990,11490,11490,11490,11490,0
20231116,202800,4299990,11490,11490,11490,11490,0
20231116,202700,4299990,11490,11490,11490,11490,0
20231116,202600,4299990,11490,11490,11490,11490,0
20231116,202500,4299990,11490,11490,11490,11490,0
20231116,202400,4299990,11490,11490,11490,11490,0
20231116,202300,4299990,11490,11490,11490,11490,0
20231116,202200,4299990,11490,11490,11490,11490,0
20231116,202100,4299990,11490,11490,11490,11490,0
20231116,202000,4299990,11490,11490,11490,11490,0
20231116,201900,4299990,11490,11490,11490,11490,0
20231116,201800,4299990,11490,11490,11490,11490,0
20231116,201700,4299990,11490,11490,11490,11490,50
20231116,201600,4299990,11490,11490,11490,11490,0
20231116,201500,4299990,11490,11490,11490,11490,0
20231116,201400,4299990,11490,11490,11490,11490,0
20231116,201300,4299990,11490,11490,11490,11490,0
20231116,201200,4299990,11490,11490,11490,11490,0
20231116,201100,4299990,11490,11490,11490,11490,0
20231116,201000,4299990,11490,11490,11490,11490,0
20231116,200900,4299990,11490,11490,11490,11490,0
20231116,200800,4299990,11490,11490,11490,11490,0
20231116,200700,4299990,11490,11490,11490,11490,0
20231116,200600,4299990,11490,11490,11490,11490,0
20231116,200500,4299990,11490,11490,11490,11490,0
20231116,200400,4299990,11490,11490,11490,11490,0
20231116,200300,4299990,11490,11490,11490,11490,0
20231116,200200,4299990,11490,11490,11490,11490,0
20231116,200100,4299990,11490,11490,11490,11490,0
20231116,200000,4299990,11490,11490,11490,11490,0
20231116,195900,4299990,11490,11490,11490,11490,0
20231116,195800,4299990,11490,11490,11490,11490,0
20231116,195700,4299990,11490,11490,11490,11490,0
20231116,195600,4299990,11490,11490,11490,11490,0
20231116,195500,4299990,11490,11490,11490,11490,0
20231116,195400,4299990,11490,11490,11490,11490,0
20231116,195300,4299990,11490,11490,11490,11490,0
20231116,195200,4299990,11490,11490,11490,11490,0
20231116,195100,4299990,11490,11490,11490,11490,0
20231116,195000,4299990,11490,11490,11490,11490,0
20231116,194900,4299990,11490,11490,11490,11490,0
20231116,194800,4299990,11490,11490,11490,11490,0
20231116,194700,4299990,11490,11490,11490,11490,50
20231116,194600,4299990,11490,11490,11490,11490,0
20231116,194500,4299990,11490,11490,11490,11490,0
20231116,194400,4299990,11490,11490,11490,11490,0
20231116,194300,4299990,11490,11490,11490,11490,0
20231116,194200,4299990,11490,11490,11490,11490,0
20231116,194100,4299990,11490,11490,11490,11490,0
20231116,194000,4299990,11490,11490,11490,11490,0
20231116,193900,4299990,11490,11490,11490,11490,0
20231116,193800,4299990,11490,11490,11490,11490,0
20231116,193700,4299990,11490,11490,11490,11490,0
20231116,193600,4299990,11490,11490,11490,11490,0
20231116,193500,4299990,11490,11490,11490,11490,0
20231116,193400,4299990,11490,11490,11490,11490,0
20231116,193300,4299990,11490,11490,11490,11490,0
20231116,193200,4299990,11490,11490,11490,11490,0
20231116,193100,4299990,11490,11490,11490,11490,0
20231116,193000,4299990,11490,11490,11490,11490,0
20231116,192900,4299990,11490,11490,11490,11490,0
20231116,192800,4299990,11490,11490,11490,11490,0
20231116,192700,4299990,11490,11490,11490,11490,0
20231116,192600,4299990,11490,11490,11490,11490,0
20231116,192500,4299990,11490,11490,11490,11490,0
20231116,192400,4299990,11490,11490,11490,11490,0
20231116,192300,4299990,11490,11490,11490,11490,0
20231116,192200,4299990,11490,11490,11490,11490,0
20231116,192100,4299990,11490,11490,11490,11490,0
20231116,192000,4299990,11490,11490,11490,11490,0
20231116,191900,4299990,11490,11490,11490,11490,0
20231116,191800,4299990,11490,11490,11490,11490,0
20231116,191700,4299990,11490,11490,11490,11490,50
20231116,191600,4299990,11490,11490,11490,11490,0
20231116,191500,4299990,11490,11490,11490,11490,0
20231116,191400,4299990,11490,11490,11490,11490,0
20231116,191300,4299990,11490,11490,11490,11490,0
20231116,191200,4299990,11490,11490,11490,11490,0
20231116,191100,4299990,11490,11490,11490,11490,0
20231116,191000,4299990,11490,11490,11490,11490,0
20231116,190900,4299990,11490,11490,11490,11490,0
20231116,190800,4299990,11490,11490,11490,11490,0
20231116,190700,4299990,11490,11490,11490,11490,0
20231116,190600,4299990,11490,11490,11490,11490,0
20231116,190500,4299990,11490,11490,11490,11490,0
20231116,190400,4299990,11490,11490,11490,11490,0
20231116,190300,4299990,11490,11490,11490,11490,0
20231116,190200,4299990,11490,11490,11490,11490,0
20231116,190100,4299990,11490,11490,11490,11490,0
20231116,190000,4299990,11490,11490,11490,11490,0
20231116,185900,4299990,11490,11490,11490,11490,0
20231116,185800,4299990,11490,11490,11490,11490,0
20231116,185700,4299990,11490,11490,11490,11490,0
20231116,185600,4299990,11490,11490,11490,11490,0
20231116,185500,4299990,11490,11490,11490,11490,0
20231116,185400,4299990,11490,11490,11490,11490,0
20231116,185300,4299990,11490,11490,11490,11490,0
20231116,185200,4299990,11490,11490,11490,11490,0
20231116,185100,4299990,11490,11490,11490,11490,0
20231116,185000,4299990,11490,11490,11490,11490,0
20231116,184900,4299990,11490,11490,11490,11490,0
20231116,184800,4299990,11490,11490,11490,11490,0
20231116,184700,4299990,11490,11490,11490,11490,50
20231116,184600,4299990,11490,11490,11490,11490,0
20231116,184500,4299990,11490,11490,11490,11490,0
20231116,184400,4299990,11490,11490,11490,11490,0
20231116,184300,4299990,11490,11490,11490,11490,0
20231116,184200,4299990,11490,11490,11490,11490,0
20231116,184100,4299990,11490,11490,11490,11490,0
20231116,184000,4299990,11490,11490,11490,11490,0
20231116,183900,4299990,11490,11490,11490,11490,0
20231116,183800,4299990,11490,11490,11490,11490,0
20231116,183700,4299990,11490,11490,11490,11490,0
20231116,183600,4299990,11490,11490,11490,11490,0
20231116,183500,4299990,11490,11490,11490,11490,0
20231116,183400,4299990,11490,11490,11490,11490,0
20231116,183300,4299990,11490,11490,11490,11490,0
20231116,183200,4299990,11490,11490,11490,11490,0
20231116,183100,4299990,11490,11490,11490,11490,0
20231116,183000,4299990,11490,11490,11490,11490,0
20231116,182900,4299990,11490,11490,11490,11490,0
20231116,182800,4299990,11490,11490,11490,11490,0
20231116,182700,4299990,11490,11490,11490,11490,0
20231116,182600,4299990,11490,11490,11490,11490,0
20231116,182500,4299990,11490,11490,11490,11490,0
20231116,182400,4299990,11490,11490,11490,11490,0
20231116,182300,4299990,11490,11490,11490,11490,0
20231116,182200,4299990,11490,11490,11490,11490,0
20231116,182100,4299990,11490,11490,11490,11490,0
20231116,182000,4299990,11490,11490,11490,11490,0
20231116,181900,4299990,11490,11490,11490,11490,0
20231116,181800,4299990,11490,11490,11490,11490,0
20231116,181700,4299990,11490,11490,11490,11490,50
20231116,181600,4299990,11490,11490,11490,11490,0
20231116,181500,4299990,11490,11490,11490,11490,0
20231116,181400,4299990,11490,11490,11490,11490,0
20231116,181300,4299990,11490,11490,11490,11490,0
20231116,181200,4299990,11490,11490,11490,11490,0
20231116,181100,4299990,11490,11490,11490,11490,0
20231116,181000,4299990,11490,11490,11490,11490,0
20231116,180900,4299990,11490,11490,11490,11490,0
20231116,180800,4299990,11490,11490,11490,11490,0
20231116,180700,4299990,11490,11490,11490,11490,0
20231116,180600,4299990,11490,11490,11490,11490,0
20231116,180500,4299990,11490,11490,11490,11490,0
20231116,180400,4299990,11490,11490,11490,11490,0
20231116,180300,4299990,11490,11490,11490,11490,0
20231116,180200,4299990,11490,11490,11490,11490,0
20231116,180100,4299990,11490,11490,11490,11490,0
20231116,180000,4299990,11490,11490,11490,11490,0
20231116,175900,4299990,11490,11490,11490,11490,0
20231116,175800,4299990,11490,11490,11490,11490,0
20231116,175700,4299990,11490,11490,11490,11490,0
20231116,175600,4299990,11490,11490,11490,11490,0
20231116,175500,4299990,11490,11490,11490,11490,0
20231116,175400,4299990,11490,11490,11490,11490,0
20231116,175300,4299990,11490,11490,11490,11490,0
20231116,175200,4299990,11490,11490,11490,11490,0
20231116,175100,4299990,11490,11490,11490,11490,0
20231116,175000,4299990,11490,11490,11490,11490,0
20231116,174900,4299990,11490,11490,11490,11490,0
20231116,174800,4299990,11490,11490,11490,11490,0
20231116,174700,4299990,11490,11490,11490,11490,50
20231116,174600,4299990,11490,11490,11490,11490,0
20231116,174500,4299990,11490,11490,11490,11490,0
20231116,174400,4299990,11490,11490,11490,11490,0
20231116,174300,4299990,11490,11490,11490,11490,0
20231116,174200,4299990,11490,11490,11490,11490,0
20231116,174100,4299990,11490,11490,11490,11490,0
20231116,174000,4299990,11490,11490,11490,11490,0
20231116,173900,4299990,11490,11490,11490,11490,0
20231116,173800,4299990,11490,11490,11490,11490,0
20231116,173700,4299990,11490,11490,11490,11490,0
20231116,173600,4299990,11490,11490,11490,11490,0
20231116,173500,4299990,11490,11490,11490,11490,0
20231116,173400,4299990,11490,11490,11490,11490,0
20231116,173300,4299990,11490,11490,11490,11490,0
20231116,173200,4299990,11490,11490,11490,11490,0
20231116,173100,4299990,11490,11490,11490,11490,0
20231116,173000,4299990,11490,11490,11490,11490,0
20231116,172900,4299990,11490,11490,11490,11490,0
20231116,172800,4299990,11490,11490,11490,11490,0
20231116,172700,4299990,11490,11490,11490,11490,0
20231116,172600,4299990,11490,11490,11490,11490,0
20231116,172500,4299990,11490,11490,11490,11490,0
20231116,172400,4299990,11490,11490,11490,11490,0
20231116,172300,4299990,11490,11490,11490,11490,0
20231116,172200,4299990,11490,11490,11490,11490,0
20231116,172100,4299990,11490,11490,11490,11490,0
20231116,172000,4299990,11490,11490,11490,11490,0
20231116,171900,4299990,11490,11490,11490,11490,0
20231116,171800,4299990,11490,11490,11490,11490,0
20231116,171700,4299990,11490,11490,11490,11490,50
20231116,171600,4299990,11490,11490,11490,11490,0
20231116,171500,4299990,11490,11490,11490,11490,0
20231116,171400,4299990,11490,11490,11490,11490,0
20231116,171300,4299990,11490,11490,11490,11490,0
20231116,171200,4299990,11490,11490,11490,11490,0
20231116,171100,4299990,11490,11490,11490,11490,0
20231116,171000,4299990,11490,11490,11490,11490,0
20231116,170900,4299990,11490,11490,11490,11490,0
20231116,170800,4299990,11490,11490,11490,11490,0
20231116,170700,4299990,11490,11490,11490,11490,0
20231116,170600,4299990,11490,11490,11490,11490,0
20231116,170500,4299990,11490,11490,11490,11490,0
20231116,170400,4299990,11490,11490,11490,11490,0
20231116,170300,4299990,11490,11490,11490,11490,0
20231116,170200,4299990,11490,11490,11490,11490,0
20231116,170100,4299990,11490,11490,11490,11490,0
20231116,170000,4299990,11490,11490,11490,11490,0
20231116,165900,4299990,11490,11490,11490,11490,0
20231116,165800,4299990,11490,11490,11490,11490,0
20231116,165700,4299990,11490,11490,11490,11490,0
20231116,165600,4299990,11490,11490,11490,11490,0
20231116,165500,4299990,11490,11490,11490,11490,0
20231116,165400,4299990,11490,11490,11490,11490,0
20231116,165300,4299990,11490,11490,11490,11490,0
20231116,165200,4299990,11490,11490,11490,11490,0
20231116,165100,4299990,11490,11490,11490,11490,0
20231116,165000,4299990,11490,11490,11490,11490,0
20231116,164900,4299990,11490,11490,11490,11490,0
20231116,164800,4299990,11490,11490,11490,11490,0
20231116,164700,4299990,11490,11490,11490,11490,50
20231116,164600,4299990,11490,11490,11490,11490,0
20231116,164500,4299990,11490,11490,11490,11490,0
20231116,164400,4299990,11490,11490,11490,11490,0
20231116,164300,4299990,11490,11490,11490,11490,0
20231116,164200,4299990,11490,11490,11490,11490,0
20231116,164100,4299990,11490,11490,11490,11490,0
20231116,164000,4299990,11490,11490,11490,11490,0
20231116,163900,4299990,11490,11490,11490,11490,0
20231116,163800,4299990,11490,11490,11490,11490,0
20231116,163700,4299990,11490,11490,11490,11490,0
20231116,163600,4299990,11490,11490,11490,11490,0
20231116,163500,4299990,11490,11490,11490,11490,0
20231116,163400,4299990,11490,11490,11490,11490,0
20231116,163300,4299990,11490,11490,11490,11490,0
20231116,163200,4299990,11490,11490,11490,11490,0
20231116,163100,4299990,11490,11490,11490,11490,0
20231116,163000,4299990,11490,11490,11490,11490,50
20231116,162900,3725490,11490,11490,11490,11490,0
20231116,162800,3725490,11490,11490,11490,11490,0
20231116,162700,3725490,11490,11490,11490,11490,0
20231116,162600,3725490,11490,11490,11490,11490,0
20231116,162500,3725490,11490,11490,11490,11490,0
20231116,162400,3725490,11490,11490,11490,11490,0
20231116,162300,3725490,11490,11490,11490,11490,0
20231116,162200,3725490,11490,11490,11490,11490,0
20231116,162100,3725490,11490,11490,11490,11490,0
20231116,162000,3725490,11490,11490,11490,11490,0
20231116,161900,3725490,11490,11490,11490,11490,0
20231116,161800,3725490,11490,11490,11490,11490,0
20231116,161700,3725490,11490,11490,11490,11490,0
20231116,161600,3725490,11490,11490,11490,11490,0
20231116,161500,3725490,11490,11490,11490,11490,0
20231116,161400,3725490,11490,11490,11490,11490,0
20231116,161300,3725490,11490,11490,11490,11490,0
20231116,161200,3725490,11490,11490,11490,11490,0
20231116,161100,3725490,11490,11490,11490,11490,0
20231116,161000,3725490,11490,11490,11490,11490,0
20231116,160900,3725490,11490,11490,11490,11490,1
20231116,160800,3714000,11010,11010,11010,11010,0
20231116,160700,3714000,11010,11010,11010,11010,0
20231116,160600,3714000,11010,11010,11010,11010,0
20231116,160500,3714000,11010,11010,11010,11010,0
20231116,160400,3714000,11010,11010,11010,11010,200
20231116,160300,1512000,11300,11300,11300,11300,0
20231116,160200,1512000,11300,11300,11300,11300,0
20231116,160100,1512000,11300,11300,11300,11300,0
20231116,160000,1512000,11300,11300,11300,11300,0
20231116,155900,1512000,11300,11300,11300,11300,0
20231116,155800,1512000,11300,11300,11300,11300,0
20231116,155700,1512000,11300,11300,11300,11300,0
20231116,155600,1512000,11300,11300,11300,11300,0
20231116,155500,1512000,11300,11300,11300,11300,0
20231116,155400,1512000,11300,11300,11300,11300,0
20231116,155300,1512000,11300,11300,11300,11300,0
20231116,155200,1512000,11300,11300,11300,11300,0
20231116,155100,1512000,11300,11300,11300,11300,0
20231116,155000,1512000,11300,11300,11300,11300,0
20231116,154900,1512000,11300,11300,11300,11300,0
20231116,154800,1512000,11300,11300,11300,11300,0
20231116,154700,1512000,11300,11300,11300,11300,0
20231116,154600,1512000,11300,11300,11300,11300,0
20231116,154500,1512000,11300,11300,11300,11300,0
20231116,154400,1512000,11300,11300,11300,11300,0
20231116,154300,1512000,11300,11300,11300,11300,0
20231116,154200,1512000,11300,11300,11300,11300,0
20231116,154100,1512000,11300,11300,11300,11300,0
20231116,154000,1512000,11300,11300,11300,11300,0
20231116,153900,1512000,11300,11300,11300,11300,0
20231116,153800,1512000,11300,11300,11300,11300,0
20231116,153700,1512000,11300,11300,11300,11300,0
20231116,153600,1512000,11300,11300,11300,11300,0
20231116,153500,1512000,11300,11300,11300,11300,0
20231116,153400,1512000,11300,11300,11300,11300,0
20231116,153300,1512000,11300,11300,11300,11300,0
20231116,153200,1512000,11300,11300,11300,11300,0
20231116,153100,1512000,11300,11300,11300,11300,0
20231116,153000,1512000,11300,11300,11300,11300,0
20231116,152900,1512000,11300,11300,11300,11300,0
20231116,152800,1512000,11300,11300,11300,11300,0
20231116,152700,1512000,11300,11300,11300,11300,0
20231116,152600,1512000,11300,11300,11300,11300,0
20231116,152500,1512000,11300,11300,11300,11300,0
20231116,152400,1512000,11300,11300,11300,11300,0
20231116,152300,1512000,11300,11300,11300,11300,0
20231116,152200,1512000,11300,11300,11300,11300,0
20231116,152100,1512000,11300,11300,11300,11300,0
20231116,152000,1512000,11300,11300,11300,11300,0
20231116,151900,1512000,11300,11300,11300,11300,0
20231116,151800,1512000,11300,11300,11300,11300,0
20231116,151700,1512000,11300,11300,11300,11300,0
20231116,151600,1512000,11300,11300,11300,11300,0
20231116,151500,1512000,11300,11300,11300,11300,0
20231116,151400,1512000,11300,11300,11300,11300,0
20231116,151300,1512000,11300,11300,11300,11300,0
20231116,151200,1512000,11300,11300,11300,11300,0
20231116,151100,1512000,11300,11300,11300,11300,0
20231116,151000,1512000,11300,11300,11300,11300,0
20231116,150900,1512000,11300,11300,11300,11300,0
20231116,150800,1512000,11300,11300,11300,11300,0
20231116,150700,1512000,11300,11300,11300,11300,0
20231116,150600,1512000,11300,11300,11300,11300,0
20231116,150500,1512000,11300,11300,11300,11300,0
20231116,150400,1512000,11300,11300,11300,11300,0
20231116,150300,1512000,11300,11300,11300,11300,0
20231116,150200,1512000,11300,11300,11300,11300,0
20231116,150100,1512000,11300,11300,11300,11300,0
20231116,150000,1512000,11300,11300,11300,11300,0
20231116,145900,1512000,11300,11300,11300,11300,0
20231116,145800,1512000,11300,11300,11300,11300,0
20231116,145700,1512000,11300,11300,11300,11300,0
20231116,145600,1512000,11300,11300,11300,11300,0
20231116,145500,1512000,11300,11300,11300,11300,0
20231116,145400,1512000,11300,11300,11300,11300,0
20231116,145300,1512000,11300,11300,11300,11300,0
20231116,145200,1512000,11300,11300,11300,11300,0
20231116,145100,1512000,11300,11300,11300,11300,0
20231116,145000,1512000,11300,11300,11300,11300,0
20231116,144900,1512000,11300,11300,11300,11300,0
20231116,144800,1512000,11300,11300,11300,11300,0
20231116,144700,1512000,11300,11300,11300,11300,0
20231116,144600,1512000,11300,11300,11300,11300,0
20231116,144500,1512000,11300,11300,11300,11300,0
20231116,144400,1512000,11300,11300,11300,11300,0
20231116,144300,1512000,11300,11300,11300,11300,0
20231116,144200,1512000,11300,11300,11300,11300,0
20231116,144100,1512000,11300,11300,11300,11300,0
20231116,144000,1512000,11300,11300,11300,11300,0
20231116,143900,1512000,11300,11300,11300,11300,0
20231116,143800,1512000,11300,11300,11300,11300,0
20231116,143700,1512000,11300,11300,11300,11300,0
20231116,143600,1512000,11300,11300,11300,11300,0
20231116,143500,1512000,11300,11300,11300,11300,0
20231116,143400,1512000,11300,11300,11300,11300,0
20231116,143300,1512000,11300,11300,11300,11300,0
20231116,143200,1512000,11300,11300,11300,11300,0
20231116,143100,1512000,11300,11300,11300,11300,0
20231116,143000,1512000,11300,11300,11300,11300,0
20231116,142900,1512000,11300,11300,11300,11300,0
20231116,142800,1512000,11300,11300,11300,11300,0
20231116,142700,1512000,11300,11300,11300,11300,0
20231116,142600,1512000,11300,11300,11300,11300,0
20231116,142500,1512000,11300,11300,11300,11300,0
20231116,142400,1512000,11300,11300,11300,11300,0
20231116,142300,1512000,11300,11300,11300,11300,0
20231116,142200,1512000,11300,11300,11300,11300,0
20231116,142100,1512000,11300,11300,11300,11300,0
20231116,142000,1512000,11300,11300,11300,11300,0
20231116,141900,1512000,11300,11300,11300,11300,0
20231116,141800,1512000,11300,11300,11300,11300,0
20231116,141700,1512000,11300,11300,11300,11300,0
20231116,141600,1512000,11300,11300,11300,11300,0
20231116,141500,1512000,11300,11300,11300,11300,0
20231116,141400,1512000,11300,11300,11300,11300,0
20231116,141300,1512000,11300,11300,11300,11300,0
20231116,141200,1512000,11300,11300,11300,11300,0
20231116,141100,1512000,11300,11300,11300,11300,0
20231116,141000,1512000,11300,11300,11300,11300,0
20231116,140900,1512000,11300,11300,11300,11300,0
20231116,140800,1512000,11300,11300,11300,11300,0
20231116,140700,1512000,11300,11300,11300,11300,0
20231116,140600,1512000,11300,11300,11300,11300,0
20231116,140500,1512000,11300,11300,11300,11300,0
20231116,140400,1512000,11300,11300,11300,11300,0
20231116,140300,1512000,11300,11300,11300,11300,0
20231116,140200,1512000,11300,11300,11300,11300,0
20231116,140100,1512000,11300,11300,11300,11300,0
20231116,140000,1512000,11300,11300,11300,11300,0
20231116,135900,1512000,11300,11300,11300,11300,0
20231116,135800,1512000,11300,11300,11300,11300,0
20231116,135700,1512000,11300,11300,11300,11300,0
20231116,135600,1512000,11300,11300,11300,11300,0
20231116,135500,1512000,11300,11300,11300,11300,0
20231116,135400,1512000,11300,11300,11300,11300,0
20231116,135300,1512000,11300,11300,11300,11300,0
20231116,135200,1512000,11300,11300,11300,11300,0
20231116,135100,1512000,11300,11300,11300,11300,0
20231116,135000,1512000,11300,11300,11300,11300,0
20231116,134900,1512000,11300,11300,11300,11300,0
20231116,134800,1512000,11300,11300,11300,11300,0
20231116,134700,1512000,11300,11300,11300,11300,0
20231116,134600,1512000,11300,11300,11300,11300,0
20231116,134500,1512000,11300,11300,11300,11300,0
20231116,134400,1512000,11300,11300,11300,11300,0
20231116,134300,1512000,11300,11300,11300,11300,0
20231116,134200,1512000,11300,11300,11300,11300,0
20231116,134100,1512000,11300,11300,11300,11300,0
20231116,134000,1512000,11300,11300,11300,11300,0
20231116,133900,1512000,11300,11300,11300,11300,0
20231116,133800,1512000,11300,11300,11300,11300,0
20231116,133700,1512000,11300,11300,11300,11300,0
20231116,133600,1512000,11300,11300,11300,11300,0
20231116,133500,1512000,11300,11300,11300,11300,0
20231116,133400,1512000,11300,11300,11300,11300,0
20231116,133300,1512000,11300,11300,11300,11300,0
20231116,133200,1512000,11300,11300,11300,11300,0
20231116,133100,1512000,11300,11300,11300,11300,0
20231116,133000,1512000,11300,11300,11300,11300,0
20231116,132900,1512000,11300,11300,11300,11300,0
20231116,132800,1512000,11300,11300,11300,11300,0
20231116,132700,1512000,11300,11300,11300,11300,0
20231116,132600,1512000,11300,11300,11300,11300,0
20231116,132500,1512000,11300,11300,11300,11300,0
20231116,132400,1512000,11300,11300,11300,11300,0
20231116,132300,1512000,11300,11300,11300,11300,0
20231116,132200,1512000,11300,11300,11300,11300,0
20231116,132100,1512000,11300,11300,11300,11300,0
20231116,132000,1512000,11300,11300,11300,11300,0
20231116,131900,1512000,11300,11300,11300,11300,0
20231116,131800,1512000,11300,11300,11300,11300,0
20231116,131700,1512000,11300,11300,11300,11300,0
20231116,131600,1512000,11300,11300,11300,11300,0
20231116,131500,1512000,11300,11300,11300,11300,0
20231116,131400,1512000,11300,11300,11300,11300,0
20231116,131300,1512000,11300,11300,11300,11300,0
20231116,131200,1512000,11300,11300,11300,11300,0
20231116,131100,1512000,11300,11300,11300,11300,0
20231116,131000,1512000,11300,11300,11300,11300,0
20231116,130900,1512000,11300,11300,11300,11300,0
20231116,130800,1512000,11300,11300,11300,11300,0
20231116,130700,1512000,11300,11300,11300,11300,0
20231116,130600,1512000,11300,11300,11300,11300,0
20231116,130500,1512000,11300,11300,11300,11300,0
20231116,130400,1512000,11300,11300,11300,11300,0
20231116,130300,1512000,11300,11300,11300,11300,0
20231116,130200,1512000,11300,11300,11300,11300,0
20231116,130100,1512000,11300,11300,11300,11300,0
20231116,130000,1512000,11300,11300,11300,11300,0
20231116,125900,1512000,11300,11300,11300,11300,0
20231116,125800,1512000,11300,11300,11300,11300,0
20231116,125700,1512000,11300,11300,11300,11300,0
20231116,125600,1512000,11300,11300,11300,11300,0
20231116,125500,1512000,11300,11300,11300,11300,0
20231116,125400,1512000,11300,11300,11300,11300,0
20231116,125300,1512000,11300,11300,11300,11300,0
20231116,125200,1512000,11300,11300,11300,11300,0
20231116,125100,1512000,11300,11300,11300,11300,0
20231116,125000,1512000,11300,11300,11300,11300,0
20231116,124900,1512000,11300,11300,11300,11300,0
20231116,124800,1512000,11300,11300,11300,11300,0
20231116,124700,1512000,11300,11300,11300,11300,0
20231116,124600,1512000,11300,11300,11300,11300,0
20231116,124500,1512000,11300,11300,11300,11300,0
20231116,124400,1512000,11300,11300,11300,11300,0
20231116,124300,1512000,11300,11300,11300,11300,0
20231116,124200,1512000,11300,11300,11300,11300,0
20231116,124100,1512000,11300,11300,11300,11300,0
20231116,124000,1512000,11300,11300,11300,11300,0
20231116,123900,1512000,11300,11300,11300,11300,0
20231116,123800,1512000,11300,11300,11300,11300,0
20231116,123700,1512000,11300,11300,11300,11300,0
20231116,123600,1512000,11300,11300,11300,11300,0
20231116,123500,1512000,11300,11300,11300,11300,0
20231116,123400,1512000,11300,11300,11300,11300,0
20231116,123300,1512000,11300,11300,11300,11300,0
20231116,123200,1512000,11300,11300,11300,11300,0
20231116,123100,1512000,11300,11300,11300,11300,0
20231116,123000,1512000,11300,11300,11300,11300,0
20231116,122900,1512000,11300,11300,11300,11300,0
20231116,122800,1512000,11300,11300,11300,11300,0
20231116,122700,1512000,11300,11300,11300,11300,0
20231116,122600,1512000,11300,11300,11300,11300,0
20231116,122500,1512000,11300,11300,11300,11300,0
20231116,122400,1512000,11300,11300,11300,11300,0
20231116,122300,1512000,11300,11300,11300,11300,0
20231116,122200,1512000,11300,11300,11300,11300,0
20231116,122100,1512000,11300,11300,11300,11300,0
20231116,122000,1512000,11300,11300,11300,11300,0
20231116,121900,1512000,11300,11300,11300,11300,0
20231116,121800,1512000,11300,11300,11300,11300,0
20231116,121700,1512000,11300,11300,11300,11300,0
20231116,121600,1512000,11300,11300,11300,11300,0
20231116,121500,1512000,11300,11300,11300,11300,0
20231116,121400,1512000,11300,11300,11300,11300,0
20231116,121300,1512000,11300,11300,11300,11300,0
20231116,121200,1512000,11300,11300,11300,11300,0
20231116,121100,1512000,11300,11300,11300,11300,0
20231116,121000,1512000,11300,11300,11300,11300,0
20231116,120900,1512000,11300,11300,11300,11300,0
20231116,120800,1512000,11300,11300,11300,11300,0
20231116,120700,1512000,11300,11300,11300,11300,0
20231116,120600,1512000,11300,11300,11300,11300,0
20231116,120500,1512000,11300,11300,11300,11300,0
20231116,120400,1512000,11300,11300,11300,11300,0
20231116,120300,1512000,11300,11300,11300,11300,0
20231116,120200,1512000,11300,11300,11300,11300,0
20231116,120100,1512000,11300,11300,11300,11300,0
20231116,120000,1512000,11300,11300,11300,11300,0
20231116,115900,1512000,11300,11300,11300,11300,0
20231116,115800,1512000,11300,11300,11300,11300,0
20231116,115700,1512000,11300,11300,11300,11300,0
20231116,115600,1512000,11300,11300,11300,11300,0
20231116,115500,1512000,11300,11300,11300,11300,0
20231116,115400,1512000,11300,11300,11300,11300,0
20231116,115300,1512000,11300,11300,11300,11300,0
20231116,115200,1512000,11300,11300,11300,11300,0
20231116,115100,1512000,11300,11300,11300,11300,0
20231116,115000,1512000,11300,11300,11300,11300,0
20231116,114900,1512000,11300,11300,11300,11300,0
20231116,114800,1512000,11300,11300,11300,11300,0
20231116,114700,1512000,11300,11300,11300,11300,0
20231116,114600,1512000,11300,11300,11300,11300,0
20231116,114500,1512000,11300,11300,11300,11300,0
20231116,114400,1512000,11300,11300,11300,11300,0
20231116,114300,1512000,11300,11300,11300,11300,0
20231116,114200,1512000,11300,11300,11300,11300,0
20231116,114100,1512000,11300,11300,11300,11300,0
20231116,114000,1512000,11300,11300,11300,11300,0
20231116,113900,1512000,11300,11300,11300,11300,0
20231116,113800,1512000,11300,11300,11300,11300,0
20231116,113700,1512000,11300,11300,11300,11300,0
20231116,113600,1512000,11300,11300,11300,11300,0
20231116,113500,1512000,11300,11300,11300,11300,0
20231116,113400,1512000,11300,11300,11300,11300,0
20231116,113300,1512000,11300,11300,11300,11300,0
20231116,113200,1512000,11300,11300,11300,11300,0
20231116,113100,1512000,11300,11300,11300,11300,0
20231116,113000,1512000,11300,11300,11300,11300,0
20231116,112900,1512000,11300,11300,11300,11300,0
20231116,112800,1512000,11300,11300,11300,11300,0
20231116,112700,1512000,11300,11300,11300,11300,0
20231116,112600,1512000,11300,11300,11300,11300,0
20231116,112500,1512000,11300,11300,11300,11300,0
20231116,112400,1512000,11300,11300,11300,11300,0
20231116,112300,1512000,11300,11300,11300,11300,0
20231116,112200,1512000,11300,11300,11300,11300,0
20231116,112100,1512000,11300,11300,11300,11300,0
20231116,112000,1512000,11300,11300,11300,11300,0
20231116,111900,1512000,11300,11300,11300,11300,0
20231116,111800,1512000,11300,11300,11300,11300,0
20231116,111700,1512000,11300,11300,11300,11300,0
20231116,111600,1512000,11300,11300,11300,11300,0
20231116,111500,1512000,11300,11300,11300,11300,0
20231116,111400,1512000,11300,11300,11300,11300,0
20231116,111300,1512000,11300,11300,11300,11300,0
20231116,111200,1512000,11300,11300,11300,11300,0
20231116,111100,1512000,11300,11300,11300,11300,0
20231116,111000,1512000,11300,11300,11300,11300,0
20231116,110900,1512000,11300,11300,11300,11300,0
20231116,110800,1512000,11300,11300,11300,11300,0
20231116,110700,1512000,11300,11300,11300,11300,0
20231116,110600,1512000,11300,11300,11300,11300,0
20231116,110500,1512000,11300,11300,11300,11300,0
20231116,110400,1512000,11300,11300,11300,11300,15
20231116,110300,1342500,11010,11010,11010,11010,100
20231116,110200,241500,11500,11500,11500,11500,0
20231116,110100,241500,11500,11500,11500,11500,0
20231116,110000,241500,11500,11500,11500,11500,0
20231116,105900,241500,11500,11500,11500,11500,0
20231116,105800,241500,11500,11500,11500,11500,0
20231116,105700,241500,11500,11500,11500,11500,0
20231116,105600,241500,11500,11500,11500,11500,0
20231116,105500,241500,11500,11500,11500,11500,0
20231116,105400,241500,11500,11500,11500,11500,0
20231116,105300,241500,11500,11500,11500,11500,0
20231116,105200,241500,11500,11500,11500,11500,0
20231116,105100,241500,11500,11500,11500,11500,0
20231116,105000,241500,11500,11500,11500,11500,0
20231116,104900,241500,11500,11500,11500,11500,0
20231116,104800,241500,11500,11500,11500,11500,0
20231116,104700,241500,11500,11500,11500,11500,0
20231116,104600,241500,11500,11500,11500,11500,0
20231116,104500,241500,11500,11500,11500,11500,0
20231116,104400,241500,11500,11500,11500,11500,0
20231116,104300,241500,11500,11500,11500,11500,0
20231116,104200,241500,11500,11500,11500,11500,0
20231116,104100,241500,11500,11500,11500,11500,0
20231116,104000,241500,11500,11500,11500,11500,0
20231116,103900,241500,11500,11500,11500,11500,0
20231116,103800,241500,11500,11500,11500,11500,0
20231116,103700,241500,11500,11500,11500,11500,0
20231116,103600,241500,11500,11500,11500,11500,0
20231116,103500,241500,11500,11500,11500,11500,0
20231116,103400,241500,11500,11500,11500,11500,0
20231116,103300,241500,11500,11500,11500,11500,0
20231116,103200,241500,11500,11500,11500,11500,0
20231116,103100,241500,11500,11500,11500,11500,0
20231116,103000,241500,11500,11500,11500,11500,0
20231116,102900,241500,11500,11500,11500,11500,0
20231116,102800,241500,11500,11500,11500,11500,21
20231116,102700,0,11960,11960,11960,11960,0
20231116,102600,0,11960,11960,11960,11960,0
20231116,102500,0,11960,11960,11960,11960,0
20231116,102400,0,11960,11960,11960,11960,0
20231116,102300,0,11960,11960,11960,11960,0
20231116,102200,0,11960,11960,11960,11960,0
20231116,102100,0,11960,11960,11960,11960,0
20231116,102000,0,11960,11960,11960,11960,0
20231116,101900,0,11960,11960,11960,11960,0
20231116,101800,0,11960,11960,11960,11960,0
20231116,101700,0,11960,11960,11960,11960,0
20231116,101600,0,11960,11960,11960,11960,0
20231116,101500,0,11960,11960,11960,11960,0
20231116,101400,0,11960,11960,11960,11960,0
20231116,101300,0,11960,11960,11960,11960,0
20231116,101200,0,11960,11960,11960,11960,0
20231116,101100,0,11960,11960,11960,11960,0
20231116,101000,0,11960,11960,11960,11960,0
20231116,100900,0,11960,11960,11960,11960,0
20231116,100800,0,11960,11960,11960,11960,0
20231116,100700,0,11960,11960,11960,11960,0
20231116,100600,0,11960,11960,11960,11960,0
20231116,100500,0,11960,11960,11960,11960,0
20231116,100400,0,11960,11960,11960,11960,0
20231116,100300,0,11960,11960,11960,11960,0
20231116,100200,0,11960,11960,11960,11960,0
20231116,100100,0,11960,11960,11960,11960,0
20231116,100000,0,11960,11960,11960,11960,0