KissMeData/278990/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,205400,2905000,11500,11500,11500,11500,200
20231117,205300,2905000,11500,11500,11500,11500,0
20231117,205200,2905000,11500,11500,11500,11500,0
20231117,205100,2905000,11500,11500,11500,11500,0
20231117,205000,2905000,11500,11500,11500,11500,0
20231117,204900,2905000,11500,11500,11500,11500,0
20231117,204800,2905000,11500,11500,11500,11500,0
20231117,204700,2905000,11500,11500,11500,11500,0
20231117,204600,2905000,11500,11500,11500,11500,0
20231117,204500,2905000,11500,11500,11500,11500,0
20231117,204400,2905000,11500,11500,11500,11500,0
20231117,204300,2905000,11500,11500,11500,11500,0
20231117,204200,2905000,11500,11500,11500,11500,0
20231117,204100,2905000,11500,11500,11500,11500,0
20231117,204000,2905000,11500,11500,11500,11500,0
20231117,203900,2905000,11500,11500,11500,11500,0
20231117,203800,2905000,11500,11500,11500,11500,0
20231117,203700,2905000,11500,11500,11500,11500,0
20231117,203600,2905000,11500,11500,11500,11500,0
20231117,203500,2905000,11500,11500,11500,11500,0
20231117,203400,2905000,11500,11500,11500,11500,0
20231117,203300,2905000,11500,11500,11500,11500,0
20231117,203200,2905000,11500,11500,11500,11500,0
20231117,203100,2905000,11500,11500,11500,11500,0
20231117,203000,2905000,11500,11500,11500,11500,0
20231117,202900,2905000,11500,11500,11500,11500,0
20231117,202800,2905000,11500,11500,11500,11500,0
20231117,202700,2905000,11500,11500,11500,11500,0
20231117,202600,2905000,11500,11500,11500,11500,0
20231117,202500,2905000,11500,11500,11500,11500,0
20231117,202400,2905000,11500,11500,11500,11500,200
20231117,202300,2905000,11500,11500,11500,11500,0
20231117,202200,2905000,11500,11500,11500,11500,0
20231117,202100,2905000,11500,11500,11500,11500,0
20231117,202000,2905000,11500,11500,11500,11500,0
20231117,201900,2905000,11500,11500,11500,11500,0
20231117,201800,2905000,11500,11500,11500,11500,0
20231117,201700,2905000,11500,11500,11500,11500,0
20231117,201600,2905000,11500,11500,11500,11500,0
20231117,201500,2905000,11500,11500,11500,11500,0
20231117,201400,2905000,11500,11500,11500,11500,0
20231117,201300,2905000,11500,11500,11500,11500,0
20231117,201200,2905000,11500,11500,11500,11500,0
20231117,201100,2905000,11500,11500,11500,11500,0
20231117,201000,2905000,11500,11500,11500,11500,0
20231117,200900,2905000,11500,11500,11500,11500,0
20231117,200800,2905000,11500,11500,11500,11500,0
20231117,200700,2905000,11500,11500,11500,11500,0
20231117,200600,2905000,11500,11500,11500,11500,0
20231117,200500,2905000,11500,11500,11500,11500,0
20231117,200400,2905000,11500,11500,11500,11500,0
20231117,200300,2905000,11500,11500,11500,11500,0
20231117,200200,2905000,11500,11500,11500,11500,0
20231117,200100,2905000,11500,11500,11500,11500,0
20231117,200000,2905000,11500,11500,11500,11500,0
20231117,195900,2905000,11500,11500,11500,11500,0
20231117,195800,2905000,11500,11500,11500,11500,0
20231117,195700,2905000,11500,11500,11500,11500,0
20231117,195600,2905000,11500,11500,11500,11500,0
20231117,195500,2905000,11500,11500,11500,11500,0
20231117,195400,2905000,11500,11500,11500,11500,200
20231117,195300,2905000,11500,11500,11500,11500,0
20231117,195200,2905000,11500,11500,11500,11500,0
20231117,195100,2905000,11500,11500,11500,11500,0
20231117,195000,2905000,11500,11500,11500,11500,0
20231117,194900,2905000,11500,11500,11500,11500,0
20231117,194800,2905000,11500,11500,11500,11500,0
20231117,194700,2905000,11500,11500,11500,11500,0
20231117,194600,2905000,11500,11500,11500,11500,0
20231117,194500,2905000,11500,11500,11500,11500,0
20231117,194400,2905000,11500,11500,11500,11500,0
20231117,194300,2905000,11500,11500,11500,11500,0
20231117,194200,2905000,11500,11500,11500,11500,0
20231117,194100,2905000,11500,11500,11500,11500,0
20231117,194000,2905000,11500,11500,11500,11500,0
20231117,193900,2905000,11500,11500,11500,11500,0
20231117,193800,2905000,11500,11500,11500,11500,0
20231117,193700,2905000,11500,11500,11500,11500,0
20231117,193600,2905000,11500,11500,11500,11500,0
20231117,193500,2905000,11500,11500,11500,11500,0
20231117,193400,2905000,11500,11500,11500,11500,0
20231117,193300,2905000,11500,11500,11500,11500,0
20231117,193200,2905000,11500,11500,11500,11500,0
20231117,193100,2905000,11500,11500,11500,11500,0
20231117,193000,2905000,11500,11500,11500,11500,0
20231117,192900,2905000,11500,11500,11500,11500,0
20231117,192800,2905000,11500,11500,11500,11500,0
20231117,192700,2905000,11500,11500,11500,11500,0
20231117,192600,2905000,11500,11500,11500,11500,0
20231117,192500,2905000,11500,11500,11500,11500,0
20231117,192400,2905000,11500,11500,11500,11500,200
20231117,192300,2905000,11500,11500,11500,11500,0
20231117,192200,2905000,11500,11500,11500,11500,0
20231117,192100,2905000,11500,11500,11500,11500,0
20231117,192000,2905000,11500,11500,11500,11500,0
20231117,191900,2905000,11500,11500,11500,11500,0
20231117,191800,2905000,11500,11500,11500,11500,0
20231117,191700,2905000,11500,11500,11500,11500,0
20231117,191600,2905000,11500,11500,11500,11500,0
20231117,191500,2905000,11500,11500,11500,11500,0
20231117,191400,2905000,11500,11500,11500,11500,0
20231117,191300,2905000,11500,11500,11500,11500,0
20231117,191200,2905000,11500,11500,11500,11500,0
20231117,191100,2905000,11500,11500,11500,11500,0
20231117,191000,2905000,11500,11500,11500,11500,0
20231117,190900,2905000,11500,11500,11500,11500,0
20231117,190800,2905000,11500,11500,11500,11500,0
20231117,190700,2905000,11500,11500,11500,11500,0
20231117,190600,2905000,11500,11500,11500,11500,0
20231117,190500,2905000,11500,11500,11500,11500,0
20231117,190400,2905000,11500,11500,11500,11500,0
20231117,190300,2905000,11500,11500,11500,11500,0
20231117,190200,2905000,11500,11500,11500,11500,0
20231117,190100,2905000,11500,11500,11500,11500,0
20231117,190000,2905000,11500,11500,11500,11500,0
20231117,185900,2905000,11500,11500,11500,11500,0
20231117,185800,2905000,11500,11500,11500,11500,0
20231117,185700,2905000,11500,11500,11500,11500,0
20231117,185600,2905000,11500,11500,11500,11500,0
20231117,185500,2905000,11500,11500,11500,11500,0
20231117,185400,2905000,11500,11500,11500,11500,200
20231117,185300,2905000,11500,11500,11500,11500,0
20231117,185200,2905000,11500,11500,11500,11500,0
20231117,185100,2905000,11500,11500,11500,11500,0
20231117,185000,2905000,11500,11500,11500,11500,0
20231117,184900,2905000,11500,11500,11500,11500,0
20231117,184800,2905000,11500,11500,11500,11500,0
20231117,184700,2905000,11500,11500,11500,11500,0
20231117,184600,2905000,11500,11500,11500,11500,0
20231117,184500,2905000,11500,11500,11500,11500,0
20231117,184400,2905000,11500,11500,11500,11500,0
20231117,184300,2905000,11500,11500,11500,11500,0
20231117,184200,2905000,11500,11500,11500,11500,0
20231117,184100,2905000,11500,11500,11500,11500,0
20231117,184000,2905000,11500,11500,11500,11500,0
20231117,183900,2905000,11500,11500,11500,11500,0
20231117,183800,2905000,11500,11500,11500,11500,0
20231117,183700,2905000,11500,11500,11500,11500,0
20231117,183600,2905000,11500,11500,11500,11500,0
20231117,183500,2905000,11500,11500,11500,11500,0
20231117,183400,2905000,11500,11500,11500,11500,0
20231117,183300,2905000,11500,11500,11500,11500,0
20231117,183200,2905000,11500,11500,11500,11500,0
20231117,183100,2905000,11500,11500,11500,11500,0
20231117,183000,2905000,11500,11500,11500,11500,0
20231117,182900,2905000,11500,11500,11500,11500,0
20231117,182800,2905000,11500,11500,11500,11500,0
20231117,182700,2905000,11500,11500,11500,11500,0
20231117,182600,2905000,11500,11500,11500,11500,0
20231117,182500,2905000,11500,11500,11500,11500,0
20231117,182400,2905000,11500,11500,11500,11500,200
20231117,182300,2905000,11500,11500,11500,11500,0
20231117,182200,2905000,11500,11500,11500,11500,0
20231117,182100,2905000,11500,11500,11500,11500,0
20231117,182000,2905000,11500,11500,11500,11500,0
20231117,181900,2905000,11500,11500,11500,11500,0
20231117,181800,2905000,11500,11500,11500,11500,0
20231117,181700,2905000,11500,11500,11500,11500,0
20231117,181600,2905000,11500,11500,11500,11500,0
20231117,181500,2905000,11500,11500,11500,11500,0
20231117,181400,2905000,11500,11500,11500,11500,0
20231117,181300,2905000,11500,11500,11500,11500,0
20231117,181200,2905000,11500,11500,11500,11500,0
20231117,181100,2905000,11500,11500,11500,11500,0
20231117,181000,2905000,11500,11500,11500,11500,0
20231117,180900,2905000,11500,11500,11500,11500,0
20231117,180800,2905000,11500,11500,11500,11500,0
20231117,180700,2905000,11500,11500,11500,11500,0
20231117,180600,2905000,11500,11500,11500,11500,0
20231117,180500,2905000,11500,11500,11500,11500,0
20231117,180400,2905000,11500,11500,11500,11500,0
20231117,180300,2905000,11500,11500,11500,11500,0
20231117,180200,2905000,11500,11500,11500,11500,0
20231117,180100,2905000,11500,11500,11500,11500,0
20231117,180000,2905000,11500,11500,11500,11500,0
20231117,175900,2905000,11500,11500,11500,11500,0
20231117,175800,2905000,11500,11500,11500,11500,0
20231117,175700,2905000,11500,11500,11500,11500,0
20231117,175600,2905000,11500,11500,11500,11500,0
20231117,175500,2905000,11500,11500,11500,11500,0
20231117,175400,2905000,11500,11500,11500,11500,200
20231117,175300,2905000,11500,11500,11500,11500,0
20231117,175200,2905000,11500,11500,11500,11500,0
20231117,175100,2905000,11500,11500,11500,11500,0
20231117,175000,2905000,11500,11500,11500,11500,0
20231117,174900,2905000,11500,11500,11500,11500,0
20231117,174800,2905000,11500,11500,11500,11500,0
20231117,174700,2905000,11500,11500,11500,11500,0
20231117,174600,2905000,11500,11500,11500,11500,0
20231117,174500,2905000,11500,11500,11500,11500,0
20231117,174400,2905000,11500,11500,11500,11500,0
20231117,174300,2905000,11500,11500,11500,11500,0
20231117,174200,2905000,11500,11500,11500,11500,0
20231117,174100,2905000,11500,11500,11500,11500,0
20231117,174000,2905000,11500,11500,11500,11500,0
20231117,173900,2905000,11500,11500,11500,11500,0
20231117,173800,2905000,11500,11500,11500,11500,0
20231117,173700,2905000,11500,11500,11500,11500,0
20231117,173600,2905000,11500,11500,11500,11500,0
20231117,173500,2905000,11500,11500,11500,11500,0
20231117,173400,2905000,11500,11500,11500,11500,0
20231117,173300,2905000,11500,11500,11500,11500,0
20231117,173200,2905000,11500,11500,11500,11500,0
20231117,173100,2905000,11500,11500,11500,11500,0
20231117,173000,2905000,11500,11500,11500,11500,0
20231117,172900,2905000,11500,11500,11500,11500,0
20231117,172800,2905000,11500,11500,11500,11500,0
20231117,172700,2905000,11500,11500,11500,11500,0
20231117,172600,2905000,11500,11500,11500,11500,0
20231117,172500,2905000,11500,11500,11500,11500,0
20231117,172400,2905000,11500,11500,11500,11500,200
20231117,172300,2905000,11500,11500,11500,11500,0
20231117,172200,2905000,11500,11500,11500,11500,0
20231117,172100,2905000,11500,11500,11500,11500,0
20231117,172000,2905000,11500,11500,11500,11500,0
20231117,171900,2905000,11500,11500,11500,11500,0
20231117,171800,2905000,11500,11500,11500,11500,0
20231117,171700,2905000,11500,11500,11500,11500,0
20231117,171600,2905000,11500,11500,11500,11500,0
20231117,171500,2905000,11500,11500,11500,11500,0
20231117,171400,2905000,11500,11500,11500,11500,0
20231117,171300,2905000,11500,11500,11500,11500,0
20231117,171200,2905000,11500,11500,11500,11500,0
20231117,171100,2905000,11500,11500,11500,11500,0
20231117,171000,2905000,11500,11500,11500,11500,0
20231117,170900,2905000,11500,11500,11500,11500,0
20231117,170800,2905000,11500,11500,11500,11500,0
20231117,170700,2905000,11500,11500,11500,11500,0
20231117,170600,2905000,11500,11500,11500,11500,0
20231117,170500,2905000,11500,11500,11500,11500,0
20231117,170400,2905000,11500,11500,11500,11500,0
20231117,170300,2905000,11500,11500,11500,11500,0
20231117,170200,2905000,11500,11500,11500,11500,0
20231117,170100,2905000,11500,11500,11500,11500,0
20231117,170000,2905000,11500,11500,11500,11500,0
20231117,165900,2905000,11500,11500,11500,11500,0
20231117,165800,2905000,11500,11500,11500,11500,0
20231117,165700,2905000,11500,11500,11500,11500,0
20231117,165600,2905000,11500,11500,11500,11500,0
20231117,165500,2905000,11500,11500,11500,11500,0
20231117,165400,2905000,11500,11500,11500,11500,200
20231117,165300,2905000,11500,11500,11500,11500,0
20231117,165200,2905000,11500,11500,11500,11500,0
20231117,165100,2905000,11500,11500,11500,11500,0
20231117,165000,2905000,11500,11500,11500,11500,0
20231117,164900,2905000,11500,11500,11500,11500,0
20231117,164800,2905000,11500,11500,11500,11500,0
20231117,164700,2905000,11500,11500,11500,11500,0
20231117,164600,2905000,11500,11500,11500,11500,0
20231117,164500,2905000,11500,11500,11500,11500,0
20231117,164400,2905000,11500,11500,11500,11500,0
20231117,164300,2905000,11500,11500,11500,11500,0
20231117,164200,2905000,11500,11500,11500,11500,0
20231117,164100,2905000,11500,11500,11500,11500,0
20231117,164000,2905000,11500,11500,11500,11500,0
20231117,163900,2905000,11500,11500,11500,11500,0
20231117,163800,2905000,11500,11500,11500,11500,0
20231117,163700,2905000,11500,11500,11500,11500,0
20231117,163600,2905000,11500,11500,11500,11500,0
20231117,163500,2905000,11500,11500,11500,11500,0
20231117,163400,2905000,11500,11500,11500,11500,0
20231117,163300,2905000,11500,11500,11500,11500,0
20231117,163200,2905000,11500,11500,11500,11500,0
20231117,163100,2905000,11500,11500,11500,11500,0
20231117,163000,2905000,11500,11500,11500,11500,0
20231117,162900,2905000,11500,11500,11500,11500,0
20231117,162800,2905000,11500,11500,11500,11500,0
20231117,162700,2905000,11500,11500,11500,11500,0
20231117,162600,2905000,11500,11500,11500,11500,0
20231117,162500,2905000,11500,11500,11500,11500,0
20231117,162400,2905000,11500,11500,11500,11500,200
20231117,162300,2905000,11500,11500,11500,11500,0
20231117,162200,2905000,11500,11500,11500,11500,0
20231117,162100,2905000,11500,11500,11500,11500,0
20231117,162000,2905000,11500,11500,11500,11500,0
20231117,161900,2905000,11500,11500,11500,11500,0
20231117,161800,2905000,11500,11500,11500,11500,0
20231117,161700,2905000,11500,11500,11500,11500,0
20231117,161600,2905000,11500,11500,11500,11500,0
20231117,161500,2905000,11500,11500,11500,11500,0
20231117,161400,2905000,11500,11500,11500,11500,0
20231117,161300,2905000,11500,11500,11500,11500,0
20231117,161200,2905000,11500,11500,11500,11500,0
20231117,161100,2905000,11500,11500,11500,11500,0
20231117,161000,2905000,11500,11500,11500,11500,0
20231117,160900,2905000,11500,11500,11500,11500,0
20231117,160800,2905000,11500,11500,11500,11500,0
20231117,160700,2905000,11500,11500,11500,11500,0
20231117,160600,2905000,11500,11500,11500,11500,0
20231117,160500,2905000,11500,11500,11500,11500,0
20231117,160400,2905000,11500,11500,11500,11500,0
20231117,160300,2905000,11500,11500,11500,11500,0
20231117,160200,2905000,11500,11500,11500,11500,0
20231117,160100,2905000,11500,11500,11500,11500,0
20231117,160000,2905000,11500,11500,11500,11500,0
20231117,155900,2905000,11500,11500,11500,11500,0
20231117,155800,2905000,11500,11500,11500,11500,0
20231117,155700,2905000,11500,11500,11500,11500,0
20231117,155600,2905000,11500,11500,11500,11500,0
20231117,155500,2905000,11500,11500,11500,11500,0
20231117,155400,2905000,11500,11500,11500,11500,200
20231117,155300,2905000,11500,11500,11500,11500,0
20231117,155200,2905000,11500,11500,11500,11500,0
20231117,155100,2905000,11500,11500,11500,11500,0
20231117,155000,2905000,11500,11500,11500,11500,0
20231117,154900,2905000,11500,11500,11500,11500,0
20231117,154800,2905000,11500,11500,11500,11500,0
20231117,154700,2905000,11500,11500,11500,11500,0
20231117,154600,2905000,11500,11500,11500,11500,0
20231117,154500,2905000,11500,11500,11500,11500,0
20231117,154400,2905000,11500,11500,11500,11500,0
20231117,154300,2905000,11500,11500,11500,11500,0
20231117,154200,2905000,11500,11500,11500,11500,0
20231117,154100,2905000,11500,11500,11500,11500,0
20231117,154000,2905000,11500,11500,11500,11500,0
20231117,153900,2905000,11500,11500,11500,11500,0
20231117,153800,2905000,11500,11500,11500,11500,0
20231117,153700,2905000,11500,11500,11500,11500,0
20231117,153600,2905000,11500,11500,11500,11500,0
20231117,153500,2905000,11500,11500,11500,11500,0
20231117,153400,2905000,11500,11500,11500,11500,0
20231117,153300,2905000,11500,11500,11500,11500,0
20231117,153200,2905000,11500,11500,11500,11500,0
20231117,153100,2905000,11500,11500,11500,11500,0
20231117,153000,2905000,11500,11500,11500,11500,200
20231117,152900,605000,11000,11000,11000,11000,0
20231117,152800,605000,11000,11000,11000,11000,0
20231117,152700,605000,11000,11000,11000,11000,0
20231117,152600,605000,11000,11000,11000,11000,0
20231117,152500,605000,11000,11000,11000,11000,0
20231117,152400,605000,11000,11000,11000,11000,0
20231117,152300,605000,11000,11000,11000,11000,0
20231117,152200,605000,11000,11000,11000,11000,0
20231117,152100,605000,11000,11000,11000,11000,0
20231117,152000,605000,11000,11000,11000,11000,0
20231117,151900,605000,11000,11000,11000,11000,0
20231117,151800,605000,11000,11000,11000,11000,0
20231117,151700,605000,11000,11000,11000,11000,0
20231117,151600,605000,11000,11000,11000,11000,0
20231117,151500,605000,11000,11000,11000,11000,0
20231117,151400,605000,11000,11000,11000,11000,0
20231117,151300,605000,11000,11000,11000,11000,0
20231117,151200,605000,11000,11000,11000,11000,0
20231117,151100,605000,11000,11000,11000,11000,0
20231117,151000,605000,11000,11000,11000,11000,0
20231117,150900,605000,11000,11000,11000,11000,0
20231117,150800,605000,11000,11000,11000,11000,0
20231117,150700,605000,11000,11000,11000,11000,0
20231117,150600,605000,11000,11000,11000,11000,0
20231117,150500,605000,11000,11000,11000,11000,0
20231117,150400,605000,11000,11000,11000,11000,0
20231117,150300,605000,11000,11000,11000,11000,0
20231117,150200,605000,11000,11000,11000,11000,0
20231117,150100,605000,11000,11000,11000,11000,0
20231117,150000,605000,11000,11000,11000,11000,0
20231117,145900,605000,11000,11000,11000,11000,0
20231117,145800,605000,11000,11000,11000,11000,0
20231117,145700,605000,11000,11000,11000,11000,0
20231117,145600,605000,11000,11000,11000,11000,0
20231117,145500,605000,11000,11000,11000,11000,0
20231117,145400,605000,11000,11000,11000,11000,0
20231117,145300,605000,11000,11000,11000,11000,0
20231117,145200,605000,11000,11000,11000,11000,0
20231117,145100,605000,11000,11000,11000,11000,0
20231117,145000,605000,11000,11000,11000,11000,0
20231117,144900,605000,11000,11000,11000,11000,0
20231117,144800,605000,11000,11000,11000,11000,0
20231117,144700,605000,11000,11000,11000,11000,0
20231117,144600,605000,11000,11000,11000,11000,0
20231117,144500,605000,11000,11000,11000,11000,0
20231117,144400,605000,11000,11000,11000,11000,0
20231117,144300,605000,11000,11000,11000,11000,0
20231117,144200,605000,11000,11000,11000,11000,0
20231117,144100,605000,11000,11000,11000,11000,0
20231117,144000,605000,11000,11000,11000,11000,0
20231117,143900,605000,11000,11000,11000,11000,0
20231117,143800,605000,11000,11000,11000,11000,0
20231117,143700,605000,11000,11000,11000,11000,0
20231117,143600,605000,11000,11000,11000,11000,0
20231117,143500,605000,11000,11000,11000,11000,0
20231117,143400,605000,11000,11000,11000,11000,0
20231117,143300,605000,11000,11000,11000,11000,0
20231117,143200,605000,11000,11000,11000,11000,0
20231117,143100,605000,11000,11000,11000,11000,0
20231117,143000,605000,11000,11000,11000,11000,0
20231117,142900,605000,11000,11000,11000,11000,0
20231117,142800,605000,11000,11000,11000,11000,0
20231117,142700,605000,11000,11000,11000,11000,0
20231117,142600,605000,11000,11000,11000,11000,0
20231117,142500,605000,11000,11000,11000,11000,0
20231117,142400,605000,11000,11000,11000,11000,0
20231117,142300,605000,11000,11000,11000,11000,0
20231117,142200,605000,11000,11000,11000,11000,0
20231117,142100,605000,11000,11000,11000,11000,0
20231117,142000,605000,11000,11000,11000,11000,0
20231117,141900,605000,11000,11000,11000,11000,0
20231117,141800,605000,11000,11000,11000,11000,0
20231117,141700,605000,11000,11000,11000,11000,0
20231117,141600,605000,11000,11000,11000,11000,0
20231117,141500,605000,11000,11000,11000,11000,0
20231117,141400,605000,11000,11000,11000,11000,0
20231117,141300,605000,11000,11000,11000,11000,0
20231117,141200,605000,11000,11000,11000,11000,0
20231117,141100,605000,11000,11000,11000,11000,0
20231117,141000,605000,11000,11000,11000,11000,0
20231117,140900,605000,11000,11000,11000,11000,0
20231117,140800,605000,11000,11000,11000,11000,0
20231117,140700,605000,11000,11000,11000,11000,0
20231117,140600,605000,11000,11000,11000,11000,0
20231117,140500,605000,11000,11000,11000,11000,0
20231117,140400,605000,11000,11000,11000,11000,0
20231117,140300,605000,11000,11000,11000,11000,0
20231117,140200,605000,11000,11000,11000,11000,0
20231117,140100,605000,11000,11000,11000,11000,0
20231117,140000,605000,11000,11000,11000,11000,0
20231117,135900,605000,11000,11000,11000,11000,0
20231117,135800,605000,11000,11000,11000,11000,0
20231117,135700,605000,11000,11000,11000,11000,0
20231117,135600,605000,11000,11000,11000,11000,0
20231117,135500,605000,11000,11000,11000,11000,0
20231117,135400,605000,11000,11000,11000,11000,0
20231117,135300,605000,11000,11000,11000,11000,0
20231117,135200,605000,11000,11000,11000,11000,0
20231117,135100,605000,11000,11000,11000,11000,0
20231117,135000,605000,11000,11000,11000,11000,0
20231117,134900,605000,11000,11000,11000,11000,0
20231117,134800,605000,11000,11000,11000,11000,0
20231117,134700,605000,11000,11000,11000,11000,0
20231117,134600,605000,11000,11000,11000,11000,0
20231117,134500,605000,11000,11000,11000,11000,0
20231117,134400,605000,11000,11000,11000,11000,0
20231117,134300,605000,11000,11000,11000,11000,0
20231117,134200,605000,11000,11000,11000,11000,0
20231117,134100,605000,11000,11000,11000,11000,0
20231117,134000,605000,11000,11000,11000,11000,0
20231117,133900,605000,11000,11000,11000,11000,0
20231117,133800,605000,11000,11000,11000,11000,0
20231117,133700,605000,11000,11000,11000,11000,0
20231117,133600,605000,11000,11000,11000,11000,0
20231117,133500,605000,11000,11000,11000,11000,0
20231117,133400,605000,11000,11000,11000,11000,0
20231117,133300,605000,11000,11000,11000,11000,0
20231117,133200,605000,11000,11000,11000,11000,0
20231117,133100,605000,11000,11000,11000,11000,0
20231117,133000,605000,11000,11000,11000,11000,0
20231117,132900,605000,11000,11000,11000,11000,0
20231117,132800,605000,11000,11000,11000,11000,0
20231117,132700,605000,11000,11000,11000,11000,0
20231117,132600,605000,11000,11000,11000,11000,0
20231117,132500,605000,11000,11000,11000,11000,0
20231117,132400,605000,11000,11000,11000,11000,0
20231117,132300,605000,11000,11000,11000,11000,0
20231117,132200,605000,11000,11000,11000,11000,0
20231117,132100,605000,11000,11000,11000,11000,0
20231117,132000,605000,11000,11000,11000,11000,0
20231117,131900,605000,11000,11000,11000,11000,0
20231117,131800,605000,11000,11000,11000,11000,0
20231117,131700,605000,11000,11000,11000,11000,0
20231117,131600,605000,11000,11000,11000,11000,0
20231117,131500,605000,11000,11000,11000,11000,0
20231117,131400,605000,11000,11000,11000,11000,0
20231117,131300,605000,11000,11000,11000,11000,0
20231117,131200,605000,11000,11000,11000,11000,0
20231117,131100,605000,11000,11000,11000,11000,0
20231117,131000,605000,11000,11000,11000,11000,0
20231117,130900,605000,11000,11000,11000,11000,0
20231117,130800,605000,11000,11000,11000,11000,0
20231117,130700,605000,11000,11000,11000,11000,0
20231117,130600,605000,11000,11000,11000,11000,0
20231117,130500,605000,11000,11000,11000,11000,0
20231117,130400,605000,11000,11000,11000,11000,0
20231117,130300,605000,11000,11000,11000,11000,0
20231117,130200,605000,11000,11000,11000,11000,0
20231117,130100,605000,11000,11000,11000,11000,0
20231117,130000,605000,11000,11000,11000,11000,0
20231117,125900,605000,11000,11000,11000,11000,0
20231117,125800,605000,11000,11000,11000,11000,0
20231117,125700,605000,11000,11000,11000,11000,0
20231117,125600,605000,11000,11000,11000,11000,0
20231117,125500,605000,11000,11000,11000,11000,0
20231117,125400,605000,11000,11000,11000,11000,0
20231117,125300,605000,11000,11000,11000,11000,0
20231117,125200,605000,11000,11000,11000,11000,0
20231117,125100,605000,11000,11000,11000,11000,0
20231117,125000,605000,11000,11000,11000,11000,0
20231117,124900,605000,11000,11000,11000,11000,0
20231117,124800,605000,11000,11000,11000,11000,0
20231117,124700,605000,11000,11000,11000,11000,0
20231117,124600,605000,11000,11000,11000,11000,0
20231117,124500,605000,11000,11000,11000,11000,0
20231117,124400,605000,11000,11000,11000,11000,0
20231117,124300,605000,11000,11000,11000,11000,0
20231117,124200,605000,11000,11000,11000,11000,0
20231117,124100,605000,11000,11000,11000,11000,0
20231117,124000,605000,11000,11000,11000,11000,0
20231117,123900,605000,11000,11000,11000,11000,0
20231117,123800,605000,11000,11000,11000,11000,0
20231117,123700,605000,11000,11000,11000,11000,0
20231117,123600,605000,11000,11000,11000,11000,0
20231117,123500,605000,11000,11000,11000,11000,0
20231117,123400,605000,11000,11000,11000,11000,0
20231117,123300,605000,11000,11000,11000,11000,0
20231117,123200,605000,11000,11000,11000,11000,0
20231117,123100,605000,11000,11000,11000,11000,0
20231117,123000,605000,11000,11000,11000,11000,0
20231117,122900,605000,11000,11000,11000,11000,0
20231117,122800,605000,11000,11000,11000,11000,0
20231117,122700,605000,11000,11000,11000,11000,0
20231117,122600,605000,11000,11000,11000,11000,0
20231117,122500,605000,11000,11000,11000,11000,0
20231117,122400,605000,11000,11000,11000,11000,0
20231117,122300,605000,11000,11000,11000,11000,0
20231117,122200,605000,11000,11000,11000,11000,0
20231117,122100,605000,11000,11000,11000,11000,0
20231117,122000,605000,11000,11000,11000,11000,0
20231117,121900,605000,11000,11000,11000,11000,0
20231117,121800,605000,11000,11000,11000,11000,0
20231117,121700,605000,11000,11000,11000,11000,0
20231117,121600,605000,11000,11000,11000,11000,0
20231117,121500,605000,11000,11000,11000,11000,0
20231117,121400,605000,11000,11000,11000,11000,0
20231117,121300,605000,11000,11000,11000,11000,0
20231117,121200,605000,11000,11000,11000,11000,0
20231117,121100,605000,11000,11000,11000,11000,0
20231117,121000,605000,11000,11000,11000,11000,0
20231117,120900,605000,11000,11000,11000,11000,0
20231117,120800,605000,11000,11000,11000,11000,0
20231117,120700,605000,11000,11000,11000,11000,0
20231117,120600,605000,11000,11000,11000,11000,0
20231117,120500,605000,11000,11000,11000,11000,0
20231117,120400,605000,11000,11000,11000,11000,0
20231117,120300,605000,11000,11000,11000,11000,0
20231117,120200,605000,11000,11000,11000,11000,0
20231117,120100,605000,11000,11000,11000,11000,0
20231117,120000,605000,11000,11000,11000,11000,0
20231117,115900,605000,11000,11000,11000,11000,0
20231117,115800,605000,11000,11000,11000,11000,0
20231117,115700,605000,11000,11000,11000,11000,0
20231117,115600,605000,11000,11000,11000,11000,0
20231117,115500,605000,11000,11000,11000,11000,0
20231117,115400,605000,11000,11000,11000,11000,0
20231117,115300,605000,11000,11000,11000,11000,0
20231117,115200,605000,11000,11000,11000,11000,0
20231117,115100,605000,11000,11000,11000,11000,0
20231117,115000,605000,11000,11000,11000,11000,0
20231117,114900,605000,11000,11000,11000,11000,0
20231117,114800,605000,11000,11000,11000,11000,0
20231117,114700,605000,11000,11000,11000,11000,0
20231117,114600,605000,11000,11000,11000,11000,0
20231117,114500,605000,11000,11000,11000,11000,0
20231117,114400,605000,11000,11000,11000,11000,0
20231117,114300,605000,11000,11000,11000,11000,0
20231117,114200,605000,11000,11000,11000,11000,0
20231117,114100,605000,11000,11000,11000,11000,0
20231117,114000,605000,11000,11000,11000,11000,0
20231117,113900,605000,11000,11000,11000,11000,0
20231117,113800,605000,11000,11000,11000,11000,0
20231117,113700,605000,11000,11000,11000,11000,0
20231117,113600,605000,11000,11000,11000,11000,0
20231117,113500,605000,11000,11000,11000,11000,0
20231117,113400,605000,11000,11000,11000,11000,0
20231117,113300,605000,11000,11000,11000,11000,0
20231117,113200,605000,11000,11000,11000,11000,0
20231117,113100,605000,11000,11000,11000,11000,0
20231117,113000,605000,11000,11000,11000,11000,0
20231117,112900,605000,11000,11000,11000,11000,0
20231117,112800,605000,11000,11000,11000,11000,0
20231117,112700,605000,11000,11000,11000,11000,0
20231117,112600,605000,11000,11000,11000,11000,0
20231117,112500,605000,11000,11000,11000,11000,0
20231117,112400,605000,11000,11000,11000,11000,0
20231117,112300,605000,11000,11000,11000,11000,0
20231117,112200,605000,11000,11000,11000,11000,0
20231117,112100,605000,11000,11000,11000,11000,0
20231117,112000,605000,11000,11000,11000,11000,0
20231117,111900,605000,11000,11000,11000,11000,0
20231117,111800,605000,11000,11000,11000,11000,0
20231117,111700,605000,11000,11000,11000,11000,0
20231117,111600,605000,11000,11000,11000,11000,0
20231117,111500,605000,11000,11000,11000,11000,0
20231117,111400,605000,11000,11000,11000,11000,0
20231117,111300,605000,11000,11000,11000,11000,0
20231117,111200,605000,11000,11000,11000,11000,0
20231117,111100,605000,11000,11000,11000,11000,0
20231117,111000,605000,11000,11000,11000,11000,0
20231117,110900,605000,11000,11000,11000,11000,0
20231117,110800,605000,11000,11000,11000,11000,0
20231117,110700,605000,11000,11000,11000,11000,0
20231117,110600,605000,11000,11000,11000,11000,0
20231117,110500,605000,11000,11000,11000,11000,0
20231117,110400,605000,11000,11000,11000,11000,0
20231117,110300,605000,11000,11000,11000,11000,0
20231117,110200,605000,11000,11000,11000,11000,0
20231117,110100,605000,11000,11000,11000,11000,0
20231117,110000,605000,11000,11000,11000,11000,0
20231117,105900,605000,11000,11000,11000,11000,0
20231117,105800,605000,11000,11000,11000,11000,0
20231117,105700,605000,11000,11000,11000,11000,0
20231117,105600,605000,11000,11000,11000,11000,0
20231117,105500,605000,11000,11000,11000,11000,0
20231117,105400,605000,11000,11000,11000,11000,0
20231117,105300,605000,11000,11000,11000,11000,0
20231117,105200,605000,11000,11000,11000,11000,0
20231117,105100,605000,11000,11000,11000,11000,0
20231117,105000,605000,11000,11000,11000,11000,0
20231117,104900,605000,11000,11000,11000,11000,0
20231117,104800,605000,11000,11000,11000,11000,0
20231117,104700,605000,11000,11000,11000,11000,0
20231117,104600,605000,11000,11000,11000,11000,0
20231117,104500,605000,11000,11000,11000,11000,0
20231117,104400,605000,11000,11000,11000,11000,55
20231117,104300,0,11490,11490,11490,11490,0
20231117,104200,0,11490,11490,11490,11490,0
20231117,104100,0,11490,11490,11490,11490,0
20231117,104000,0,11490,11490,11490,11490,0
20231117,103900,0,11490,11490,11490,11490,0
20231117,103800,0,11490,11490,11490,11490,0
20231117,103700,0,11490,11490,11490,11490,0
20231117,103600,0,11490,11490,11490,11490,0
20231117,103500,0,11490,11490,11490,11490,0
20231117,103400,0,11490,11490,11490,11490,0
20231117,103300,0,11490,11490,11490,11490,0
20231117,103200,0,11490,11490,11490,11490,0
20231117,103100,0,11490,11490,11490,11490,0
20231117,103000,0,11490,11490,11490,11490,0
20231117,102900,0,11490,11490,11490,11490,0
20231117,102800,0,11490,11490,11490,11490,0
20231117,102700,0,11490,11490,11490,11490,0
20231117,102600,0,11490,11490,11490,11490,0
20231117,102500,0,11490,11490,11490,11490,0
20231117,102400,0,11490,11490,11490,11490,0
20231117,102300,0,11490,11490,11490,11490,0
20231117,102200,0,11490,11490,11490,11490,0
20231117,102100,0,11490,11490,11490,11490,0
20231117,102000,0,11490,11490,11490,11490,0
20231117,101900,0,11490,11490,11490,11490,0
20231117,101800,0,11490,11490,11490,11490,0
20231117,101700,0,11490,11490,11490,11490,0
20231117,101600,0,11490,11490,11490,11490,0
20231117,101500,0,11490,11490,11490,11490,0
20231117,101400,0,11490,11490,11490,11490,0
20231117,101300,0,11490,11490,11490,11490,0
20231117,101200,0,11490,11490,11490,11490,0
20231117,101100,0,11490,11490,11490,11490,0
20231117,101000,0,11490,11490,11490,11490,0
20231117,100900,0,11490,11490,11490,11490,0
20231117,100800,0,11490,11490,11490,11490,0
20231117,100700,0,11490,11490,11490,11490,0
20231117,100600,0,11490,11490,11490,11490,0
20231117,100500,0,11490,11490,11490,11490,0
20231117,100400,0,11490,11490,11490,11490,0
20231117,100300,0,11490,11490,11490,11490,0
20231117,100200,0,11490,11490,11490,11490,0
20231117,100100,0,11490,11490,11490,11490,0
20231117,100000,0,11490,11490,11490,11490,0
20231117,095900,0,11490,11490,11490,11490,0
20231117,095800,0,11490,11490,11490,11490,0
20231117,095700,0,11490,11490,11490,11490,0
20231117,095600,0,11490,11490,11490,11490,0
20231117,095500,0,11490,11490,11490,11490,0
20231117,095400,0,11490,11490,11490,11490,0
20231117,095300,0,11490,11490,11490,11490,0
20231117,095200,0,11490,11490,11490,11490,0
20231117,095100,0,11490,11490,11490,11490,0
20231117,095000,0,11490,11490,11490,11490,0
20231117,094900,0,11490,11490,11490,11490,0
20231117,094800,0,11490,11490,11490,11490,0
20231117,094700,0,11490,11490,11490,11490,0
20231117,094600,0,11490,11490,11490,11490,0
20231117,094500,0,11490,11490,11490,11490,0
20231117,094400,0,11490,11490,11490,11490,0
20231117,094300,0,11490,11490,11490,11490,0
20231117,094200,0,11490,11490,11490,11490,0
20231117,094100,0,11490,11490,11490,11490,0
20231117,094000,0,11490,11490,11490,11490,0
20231117,093900,0,11490,11490,11490,11490,0
20231117,093800,0,11490,11490,11490,11490,0
20231117,093700,0,11490,11490,11490,11490,0
20231117,093600,0,11490,11490,11490,11490,0
20231117,093500,0,11490,11490,11490,11490,0
20231117,093400,0,11490,11490,11490,11490,0
20231117,093300,0,11490,11490,11490,11490,0
20231117,093200,0,11490,11490,11490,11490,0
20231117,093100,0,11490,11490,11490,11490,0
20231117,093000,0,11490,11490,11490,11490,0
20231117,092900,0,11490,11490,11490,11490,0
20231117,092800,0,11490,11490,11490,11490,0
20231117,092700,0,11490,11490,11490,11490,0
20231117,092600,0,11490,11490,11490,11490,0
20231117,092500,0,11490,11490,11490,11490,0
20231117,092400,0,11490,11490,11490,11490,0
20231117,092300,0,11490,11490,11490,11490,0
20231117,092200,0,11490,11490,11490,11490,0
20231117,092100,0,11490,11490,11490,11490,0
20231117,092000,0,11490,11490,11490,11490,0
20231117,091900,0,11490,11490,11490,11490,0
20231117,091800,0,11490,11490,11490,11490,0
20231117,091700,0,11490,11490,11490,11490,0
20231117,091600,0,11490,11490,11490,11490,0
20231117,091500,0,11490,11490,11490,11490,0
20231117,091400,0,11490,11490,11490,11490,0
20231117,091300,0,11490,11490,11490,11490,0
20231117,091200,0,11490,11490,11490,11490,0
20231117,091100,0,11490,11490,11490,11490,0
20231117,091000,0,11490,11490,11490,11490,0
20231117,090900,0,11490,11490,11490,11490,0
20231117,090800,0,11490,11490,11490,11490,0
20231117,090700,0,11490,11490,11490,11490,0
20231117,090600,0,11490,11490,11490,11490,0
20231117,090500,0,11490,11490,11490,11490,0
20231117,090400,0,11490,11490,11490,11490,0
20231117,090300,0,11490,11490,11490,11490,0
20231117,090200,0,11490,11490,11490,11490,0
20231117,090100,0,11490,11490,11490,11490,0
20231117,090000,0,11490,11490,11490,11490,0