KissMeData/311060/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,205500,54699400,9300,9300,9300,9300,5
20231116,205400,54699400,9300,9300,9300,9300,0
20231116,205300,54699400,9300,9300,9300,9300,0
20231116,205200,54699400,9300,9300,9300,9300,0
20231116,205100,54699400,9300,9300,9300,9300,0
20231116,205000,54699400,9300,9300,9300,9300,0
20231116,204900,54699400,9300,9300,9300,9300,0
20231116,204800,54699400,9300,9300,9300,9300,0
20231116,204700,54699400,9300,9300,9300,9300,0
20231116,204600,54699400,9300,9300,9300,9300,0
20231116,204500,54699400,9300,9300,9300,9300,0
20231116,204400,54699400,9300,9300,9300,9300,0
20231116,204300,54699400,9300,9300,9300,9300,0
20231116,204200,54699400,9300,9300,9300,9300,0
20231116,204100,54699400,9300,9300,9300,9300,0
20231116,204000,54699400,9300,9300,9300,9300,0
20231116,203900,54699400,9300,9300,9300,9300,0
20231116,203800,54699400,9300,9300,9300,9300,0
20231116,203700,54699400,9300,9300,9300,9300,0
20231116,203600,54699400,9300,9300,9300,9300,0
20231116,203500,54699400,9300,9300,9300,9300,0
20231116,203400,54699400,9300,9300,9300,9300,0
20231116,203300,54699400,9300,9300,9300,9300,0
20231116,203200,54699400,9300,9300,9300,9300,0
20231116,203100,54699400,9300,9300,9300,9300,0
20231116,203000,54699400,9300,9300,9300,9300,0
20231116,202900,54699400,9300,9300,9300,9300,0
20231116,202800,54699400,9300,9300,9300,9300,0
20231116,202700,54699400,9300,9300,9300,9300,0
20231116,202600,54699400,9300,9300,9300,9300,0
20231116,202500,54699400,9300,9300,9300,9300,5
20231116,202400,54699400,9300,9300,9300,9300,0
20231116,202300,54699400,9300,9300,9300,9300,0
20231116,202200,54699400,9300,9300,9300,9300,0
20231116,202100,54699400,9300,9300,9300,9300,0
20231116,202000,54699400,9300,9300,9300,9300,0
20231116,201900,54699400,9300,9300,9300,9300,0
20231116,201800,54699400,9300,9300,9300,9300,0
20231116,201700,54699400,9300,9300,9300,9300,0
20231116,201600,54699400,9300,9300,9300,9300,0
20231116,201500,54699400,9300,9300,9300,9300,0
20231116,201400,54699400,9300,9300,9300,9300,0
20231116,201300,54699400,9300,9300,9300,9300,0
20231116,201200,54699400,9300,9300,9300,9300,0
20231116,201100,54699400,9300,9300,9300,9300,0
20231116,201000,54699400,9300,9300,9300,9300,0
20231116,200900,54699400,9300,9300,9300,9300,0
20231116,200800,54699400,9300,9300,9300,9300,0
20231116,200700,54699400,9300,9300,9300,9300,0
20231116,200600,54699400,9300,9300,9300,9300,0
20231116,200500,54699400,9300,9300,9300,9300,0
20231116,200400,54699400,9300,9300,9300,9300,0
20231116,200300,54699400,9300,9300,9300,9300,0
20231116,200200,54699400,9300,9300,9300,9300,0
20231116,200100,54699400,9300,9300,9300,9300,0
20231116,200000,54699400,9300,9300,9300,9300,0
20231116,195900,54699400,9300,9300,9300,9300,0
20231116,195800,54699400,9300,9300,9300,9300,0
20231116,195700,54699400,9300,9300,9300,9300,0
20231116,195600,54699400,9300,9300,9300,9300,0
20231116,195500,54699400,9300,9300,9300,9300,5
20231116,195400,54699400,9300,9300,9300,9300,0
20231116,195300,54699400,9300,9300,9300,9300,0
20231116,195200,54699400,9300,9300,9300,9300,0
20231116,195100,54699400,9300,9300,9300,9300,0
20231116,195000,54699400,9300,9300,9300,9300,0
20231116,194900,54699400,9300,9300,9300,9300,0
20231116,194800,54699400,9300,9300,9300,9300,0
20231116,194700,54699400,9300,9300,9300,9300,0
20231116,194600,54699400,9300,9300,9300,9300,0
20231116,194500,54699400,9300,9300,9300,9300,0
20231116,194400,54699400,9300,9300,9300,9300,0
20231116,194300,54699400,9300,9300,9300,9300,0
20231116,194200,54699400,9300,9300,9300,9300,0
20231116,194100,54699400,9300,9300,9300,9300,0
20231116,194000,54699400,9300,9300,9300,9300,0
20231116,193900,54699400,9300,9300,9300,9300,0
20231116,193800,54699400,9300,9300,9300,9300,0
20231116,193700,54699400,9300,9300,9300,9300,0
20231116,193600,54699400,9300,9300,9300,9300,0
20231116,193500,54699400,9300,9300,9300,9300,0
20231116,193400,54699400,9300,9300,9300,9300,0
20231116,193300,54699400,9300,9300,9300,9300,0
20231116,193200,54699400,9300,9300,9300,9300,0
20231116,193100,54699400,9300,9300,9300,9300,0
20231116,193000,54699400,9300,9300,9300,9300,0
20231116,192900,54699400,9300,9300,9300,9300,0
20231116,192800,54699400,9300,9300,9300,9300,0
20231116,192700,54699400,9300,9300,9300,9300,0
20231116,192600,54699400,9300,9300,9300,9300,0
20231116,192500,54699400,9300,9300,9300,9300,5
20231116,192400,54699400,9300,9300,9300,9300,0
20231116,192300,54699400,9300,9300,9300,9300,0
20231116,192200,54699400,9300,9300,9300,9300,0
20231116,192100,54699400,9300,9300,9300,9300,0
20231116,192000,54699400,9300,9300,9300,9300,0
20231116,191900,54699400,9300,9300,9300,9300,0
20231116,191800,54699400,9300,9300,9300,9300,0
20231116,191700,54699400,9300,9300,9300,9300,0
20231116,191600,54699400,9300,9300,9300,9300,0
20231116,191500,54699400,9300,9300,9300,9300,0
20231116,191400,54699400,9300,9300,9300,9300,0
20231116,191300,54699400,9300,9300,9300,9300,0
20231116,191200,54699400,9300,9300,9300,9300,0
20231116,191100,54699400,9300,9300,9300,9300,0
20231116,191000,54699400,9300,9300,9300,9300,0
20231116,190900,54699400,9300,9300,9300,9300,0
20231116,190800,54699400,9300,9300,9300,9300,0
20231116,190700,54699400,9300,9300,9300,9300,0
20231116,190600,54699400,9300,9300,9300,9300,0
20231116,190500,54699400,9300,9300,9300,9300,0
20231116,190400,54699400,9300,9300,9300,9300,0
20231116,190300,54699400,9300,9300,9300,9300,0
20231116,190200,54699400,9300,9300,9300,9300,0
20231116,190100,54699400,9300,9300,9300,9300,0
20231116,190000,54699400,9300,9300,9300,9300,0
20231116,185900,54699400,9300,9300,9300,9300,0
20231116,185800,54699400,9300,9300,9300,9300,0
20231116,185700,54699400,9300,9300,9300,9300,0
20231116,185600,54699400,9300,9300,9300,9300,0
20231116,185500,54699400,9300,9300,9300,9300,5
20231116,185400,54699400,9300,9300,9300,9300,0
20231116,185300,54699400,9300,9300,9300,9300,0
20231116,185200,54699400,9300,9300,9300,9300,0
20231116,185100,54699400,9300,9300,9300,9300,0
20231116,185000,54699400,9300,9300,9300,9300,0
20231116,184900,54699400,9300,9300,9300,9300,0
20231116,184800,54699400,9300,9300,9300,9300,0
20231116,184700,54699400,9300,9300,9300,9300,0
20231116,184600,54699400,9300,9300,9300,9300,0
20231116,184500,54699400,9300,9300,9300,9300,0
20231116,184400,54699400,9300,9300,9300,9300,0
20231116,184300,54699400,9300,9300,9300,9300,0
20231116,184200,54699400,9300,9300,9300,9300,0
20231116,184100,54699400,9300,9300,9300,9300,0
20231116,184000,54699400,9300,9300,9300,9300,0
20231116,183900,54699400,9300,9300,9300,9300,0
20231116,183800,54699400,9300,9300,9300,9300,0
20231116,183700,54699400,9300,9300,9300,9300,0
20231116,183600,54699400,9300,9300,9300,9300,0
20231116,183500,54699400,9300,9300,9300,9300,0
20231116,183400,54699400,9300,9300,9300,9300,0
20231116,183300,54699400,9300,9300,9300,9300,0
20231116,183200,54699400,9300,9300,9300,9300,0
20231116,183100,54699400,9300,9300,9300,9300,0
20231116,183000,54699400,9300,9300,9300,9300,0
20231116,182900,54699400,9300,9300,9300,9300,0
20231116,182800,54699400,9300,9300,9300,9300,0
20231116,182700,54699400,9300,9300,9300,9300,0
20231116,182600,54699400,9300,9300,9300,9300,0
20231116,182500,54699400,9300,9300,9300,9300,5
20231116,182400,54699400,9300,9300,9300,9300,0
20231116,182300,54699400,9300,9300,9300,9300,0
20231116,182200,54699400,9300,9300,9300,9300,0
20231116,182100,54699400,9300,9300,9300,9300,0
20231116,182000,54699400,9300,9300,9300,9300,0
20231116,181900,54699400,9300,9300,9300,9300,0
20231116,181800,54699400,9300,9300,9300,9300,0
20231116,181700,54699400,9300,9300,9300,9300,0
20231116,181600,54699400,9300,9300,9300,9300,0
20231116,181500,54699400,9300,9300,9300,9300,0
20231116,181400,54699400,9300,9300,9300,9300,0
20231116,181300,54699400,9300,9300,9300,9300,0
20231116,181200,54699400,9300,9300,9300,9300,0
20231116,181100,54699400,9300,9300,9300,9300,0
20231116,181000,54699400,9300,9300,9300,9300,0
20231116,180900,54699400,9300,9300,9300,9300,0
20231116,180800,54699400,9300,9300,9300,9300,0
20231116,180700,54699400,9300,9300,9300,9300,0
20231116,180600,54699400,9300,9300,9300,9300,0
20231116,180500,54699400,9300,9300,9300,9300,0
20231116,180400,54699400,9300,9300,9300,9300,0
20231116,180300,54699400,9300,9300,9300,9300,0
20231116,180200,54699400,9300,9300,9300,9300,0
20231116,180100,54699400,9300,9300,9300,9300,0
20231116,180000,54699400,9300,9300,9300,9300,0
20231116,175900,54699400,9300,9300,9300,9300,0
20231116,175800,54699400,9300,9300,9300,9300,0
20231116,175700,54699400,9300,9300,9300,9300,0
20231116,175600,54699400,9300,9300,9300,9300,0
20231116,175500,54699400,9300,9300,9300,9300,5
20231116,175400,54699400,9300,9300,9300,9300,0
20231116,175300,54699400,9300,9300,9300,9300,0
20231116,175200,54699400,9300,9300,9300,9300,0
20231116,175100,54699400,9300,9300,9300,9300,0
20231116,175000,54699400,9300,9300,9300,9300,0
20231116,174900,54699400,9300,9300,9300,9300,0
20231116,174800,54699400,9300,9300,9300,9300,0
20231116,174700,54699400,9300,9300,9300,9300,0
20231116,174600,54699400,9300,9300,9300,9300,0
20231116,174500,54699400,9300,9300,9300,9300,0
20231116,174400,54699400,9300,9300,9300,9300,0
20231116,174300,54699400,9300,9300,9300,9300,0
20231116,174200,54699400,9300,9300,9300,9300,0
20231116,174100,54699400,9300,9300,9300,9300,0
20231116,174000,54699400,9300,9300,9300,9300,0
20231116,173900,54699400,9300,9300,9300,9300,0
20231116,173800,54699400,9300,9300,9300,9300,0
20231116,173700,54699400,9300,9300,9300,9300,0
20231116,173600,54699400,9300,9300,9300,9300,0
20231116,173500,54699400,9300,9300,9300,9300,0
20231116,173400,54699400,9300,9300,9300,9300,0
20231116,173300,54699400,9300,9300,9300,9300,0
20231116,173200,54699400,9300,9300,9300,9300,0
20231116,173100,54699400,9300,9300,9300,9300,0
20231116,173000,54699400,9300,9300,9300,9300,0
20231116,172900,54699400,9300,9300,9300,9300,0
20231116,172800,54699400,9300,9300,9300,9300,0
20231116,172700,54699400,9300,9300,9300,9300,0
20231116,172600,54699400,9300,9300,9300,9300,0
20231116,172500,54699400,9300,9300,9300,9300,5
20231116,172400,54699400,9300,9300,9300,9300,0
20231116,172300,54699400,9300,9300,9300,9300,0
20231116,172200,54699400,9300,9300,9300,9300,0
20231116,172100,54699400,9300,9300,9300,9300,0
20231116,172000,54699400,9300,9300,9300,9300,0
20231116,171900,54699400,9300,9300,9300,9300,0
20231116,171800,54699400,9300,9300,9300,9300,0
20231116,171700,54699400,9300,9300,9300,9300,0
20231116,171600,54699400,9300,9300,9300,9300,0
20231116,171500,54699400,9300,9300,9300,9300,0
20231116,171400,54699400,9300,9300,9300,9300,0
20231116,171300,54699400,9300,9300,9300,9300,0
20231116,171200,54699400,9300,9300,9300,9300,0
20231116,171100,54699400,9300,9300,9300,9300,0
20231116,171000,54699400,9300,9300,9300,9300,0
20231116,170900,54699400,9300,9300,9300,9300,0
20231116,170800,54699400,9300,9300,9300,9300,0
20231116,170700,54699400,9300,9300,9300,9300,0
20231116,170600,54699400,9300,9300,9300,9300,0
20231116,170500,54699400,9300,9300,9300,9300,0
20231116,170400,54699400,9300,9300,9300,9300,0
20231116,170300,54699400,9300,9300,9300,9300,0
20231116,170200,54699400,9300,9300,9300,9300,0
20231116,170100,54699400,9300,9300,9300,9300,0
20231116,170000,54699400,9300,9300,9300,9300,0
20231116,165900,54699400,9300,9300,9300,9300,0
20231116,165800,54699400,9300,9300,9300,9300,0
20231116,165700,54699400,9300,9300,9300,9300,0
20231116,165600,54699400,9300,9300,9300,9300,0
20231116,165500,54699400,9300,9300,9300,9300,5
20231116,165400,54699400,9300,9300,9300,9300,0
20231116,165300,54699400,9300,9300,9300,9300,0
20231116,165200,54699400,9300,9300,9300,9300,0
20231116,165100,54699400,9300,9300,9300,9300,0
20231116,165000,54699400,9300,9300,9300,9300,0
20231116,164900,54699400,9300,9300,9300,9300,0
20231116,164800,54699400,9300,9300,9300,9300,0
20231116,164700,54699400,9300,9300,9300,9300,0
20231116,164600,54699400,9300,9300,9300,9300,0
20231116,164500,54699400,9300,9300,9300,9300,0
20231116,164400,54699400,9300,9300,9300,9300,0
20231116,164300,54699400,9300,9300,9300,9300,0
20231116,164200,54699400,9300,9300,9300,9300,0
20231116,164100,54699400,9300,9300,9300,9300,0
20231116,164000,54699400,9300,9300,9300,9300,0
20231116,163900,54699400,9300,9300,9300,9300,0
20231116,163800,54699400,9300,9300,9300,9300,0
20231116,163700,54699400,9300,9300,9300,9300,0
20231116,163600,54699400,9300,9300,9300,9300,0
20231116,163500,54699400,9300,9300,9300,9300,0
20231116,163400,54699400,9300,9300,9300,9300,0
20231116,163300,54699400,9300,9300,9300,9300,0
20231116,163200,54699400,9300,9300,9300,9300,0
20231116,163100,54699400,9300,9300,9300,9300,0
20231116,163000,54699400,9300,9300,9300,9300,0
20231116,162900,54699400,9300,9300,9300,9300,0
20231116,162800,54699400,9300,9300,9300,9300,0
20231116,162700,54699400,9300,9300,9300,9300,0
20231116,162600,54699400,9300,9300,9300,9300,0
20231116,162500,54699400,9300,9300,9300,9300,0
20231116,162400,54699400,9300,9300,9300,9300,0
20231116,162300,54699400,9300,9300,9300,9300,0
20231116,162200,54699400,9300,9300,9300,9300,0
20231116,162100,54699400,9300,9300,9300,9300,0
20231116,162000,54699400,9300,9300,9300,9300,0
20231116,161900,54699400,9300,9300,9300,9300,0
20231116,161800,54699400,9300,9300,9300,9300,0
20231116,161700,54699400,9300,9300,9300,9300,0
20231116,161600,54699400,9300,9300,9300,9300,0
20231116,161500,54699400,9300,9300,9300,9300,0
20231116,161400,54699400,9300,9300,9300,9300,0
20231116,161300,54699400,9300,9300,9300,9300,0
20231116,161200,54699400,9300,9300,9300,9300,0
20231116,161100,54699400,9300,9300,9300,9300,0
20231116,161000,54699400,9300,9300,9300,9300,0
20231116,160900,54699400,9300,9300,9300,9300,0
20231116,160800,54699400,9300,9300,9300,9300,0
20231116,160700,54699400,9300,9300,9300,9300,0
20231116,160600,54699400,9300,9300,9300,9300,0
20231116,160500,54699400,9300,9300,9300,9300,0
20231116,160400,54699400,9300,9300,9300,9300,0
20231116,160300,54699400,9300,9300,9300,9300,0
20231116,160200,54699400,9300,9300,9300,9300,0
20231116,160100,54699400,9300,9300,9300,9300,0
20231116,160000,54699400,9300,9300,9300,9300,0
20231116,155900,54699400,9300,9300,9300,9300,0
20231116,155800,54699400,9300,9300,9300,9300,0
20231116,155700,54699400,9300,9300,9300,9300,0
20231116,155600,54699400,9300,9300,9300,9300,0
20231116,155500,54699400,9300,9300,9300,9300,0
20231116,155400,54699400,9300,9300,9300,9300,0
20231116,155300,54699400,9300,9300,9300,9300,0
20231116,155200,54699400,9300,9300,9300,9300,0
20231116,155100,54699400,9300,9300,9300,9300,0
20231116,155000,54699400,9300,9300,9300,9300,0
20231116,154900,54699400,9300,9300,9300,9300,0
20231116,154800,54699400,9300,9300,9300,9300,0
20231116,154700,54699400,9300,9300,9300,9300,0
20231116,154600,54699400,9300,9300,9300,9300,0
20231116,154500,54699400,9300,9300,9300,9300,0
20231116,154400,54699400,9300,9300,9300,9300,0
20231116,154300,54699400,9300,9300,9300,9300,0
20231116,154200,54699400,9300,9300,9300,9300,0
20231116,154100,54699400,9300,9300,9300,9300,0
20231116,154000,54699400,9300,9300,9300,9300,0
20231116,153900,54699400,9300,9300,9300,9300,0
20231116,153800,54699400,9300,9300,9300,9300,0
20231116,153700,54699400,9300,9300,9300,9300,0
20231116,153600,54699400,9300,9300,9300,9300,0
20231116,153500,54699400,9300,9300,9300,9300,0
20231116,153400,54699400,9300,9300,9300,9300,0
20231116,153300,54699400,9300,9300,9300,9300,0
20231116,153200,54699400,9300,9300,9300,9300,0
20231116,153100,54699400,9300,9300,9300,9300,0
20231116,153000,54699400,9300,9300,9300,9300,0
20231116,152900,54699400,9300,9300,9300,9300,0
20231116,152800,54699400,9300,9300,9300,9300,0
20231116,152700,54699400,9300,9300,9300,9300,0
20231116,152600,54699400,9300,9300,9300,9300,0
20231116,152500,54699400,9300,9300,9300,9300,5
20231116,152400,54652900,9000,9000,9000,9000,0
20231116,152300,54652900,9000,9000,9000,9000,0
20231116,152200,54652900,9000,9000,9000,9000,0
20231116,152100,54652900,9000,9000,9000,9000,0
20231116,152000,54652900,9000,9000,9000,9000,0
20231116,151900,54652900,9000,9000,9000,9000,0
20231116,151800,54652900,9000,9000,9000,9000,0
20231116,151700,54652900,9000,9000,9000,9000,0
20231116,151600,54652900,9000,9000,9000,9000,0
20231116,151500,54652900,9000,9000,9000,9000,0
20231116,151400,54652900,9000,9000,9000,9000,0
20231116,151300,54652900,9000,9000,9000,9000,0
20231116,151200,54652900,9000,9000,9000,9000,0
20231116,151100,54652900,9000,7950,9000,7950,1003
20231116,151000,46675900,7950,8900,9000,7950,1322
20231116,150900,36153450,8900,8900,8900,8900,4
20231116,150800,36117850,9000,9000,9000,9000,0
20231116,150700,36117850,9000,9000,9000,9000,0
20231116,150600,36117850,9000,9000,9000,9000,0
20231116,150500,36117850,9000,9000,9000,9000,0
20231116,150400,36117850,9000,9000,9000,9000,0
20231116,150300,36117850,9000,9000,9000,9000,0
20231116,150200,36117850,9000,9000,9000,9000,0
20231116,150100,36117850,9000,9000,9000,9000,0
20231116,150000,36117850,9000,9000,9000,9000,0
20231116,145900,36117850,9000,9000,9000,9000,0
20231116,145800,36117850,9000,9000,9000,9000,0
20231116,145700,36117850,9000,9000,9000,9000,0
20231116,145600,36117850,9000,9000,9000,9000,0
20231116,145500,36117850,9000,9000,9000,9000,0
20231116,145400,36117850,9000,9000,9000,9000,0
20231116,145300,36117850,9000,9000,9000,9000,0
20231116,145200,36117850,9000,9000,9000,9000,0
20231116,145100,36117850,9000,9000,9000,9000,0
20231116,145000,36117850,9000,9000,9000,9000,0
20231116,144900,36117850,9000,9000,9000,9000,0
20231116,144800,36117850,9000,9000,9000,9000,0
20231116,144700,36117850,9000,9000,9000,9000,0
20231116,144600,36117850,9000,9000,9000,9000,0
20231116,144500,36117850,9000,9000,9000,9000,0
20231116,144400,36117850,9000,9000,9000,9000,0
20231116,144300,36117850,9000,9000,9000,9000,0
20231116,144200,36117850,9000,9000,9000,9000,0
20231116,144100,36117850,9000,9000,9000,9000,0
20231116,144000,36117850,9000,9000,9000,9000,0
20231116,143900,36117850,9000,9000,9000,9000,0
20231116,143800,36117850,9000,9000,9000,9000,0
20231116,143700,36117850,9000,9000,9000,9000,0
20231116,143600,36117850,9000,9000,9000,9000,0
20231116,143500,36117850,9000,9000,9000,9000,0
20231116,143400,36117850,9000,9000,9000,9000,0
20231116,143300,36117850,9000,9000,9000,9000,0
20231116,143200,36117850,9000,9000,9000,9000,0
20231116,143100,36117850,9000,9000,9000,9000,0
20231116,143000,36117850,9000,9000,9000,9000,0
20231116,142900,36117850,9000,9000,9000,9000,0
20231116,142800,36117850,9000,9000,9000,9000,0
20231116,142700,36117850,9000,9000,9000,9000,0
20231116,142600,36117850,9000,9000,9000,9000,0
20231116,142500,36117850,9000,9000,9000,9000,0
20231116,142400,36117850,9000,9000,9000,9000,10
20231116,142300,36027850,8000,8000,8000,8000,200
20231116,142200,34427850,9000,9000,9000,9000,0
20231116,142100,34427850,9000,9000,9000,9000,0
20231116,142000,34427850,9000,9000,9000,9000,0
20231116,141900,34427850,9000,9000,9000,9000,0
20231116,141800,34427850,9000,9000,9000,9000,0
20231116,141700,34427850,9000,9000,9000,9000,0
20231116,141600,34427850,9000,9000,9000,9000,0
20231116,141500,34427850,9000,9000,9000,9000,0
20231116,141400,34427850,9000,9000,9000,9000,0
20231116,141300,34427850,9000,9000,9000,9000,0
20231116,141200,34427850,9000,9000,9000,9000,0
20231116,141100,34427850,9000,9000,9000,9000,0
20231116,141000,34427850,9000,9000,9000,9000,0
20231116,140900,34427850,9000,9000,9000,9000,0
20231116,140800,34427850,9000,9000,9000,9000,0
20231116,140700,34427850,9000,9000,9000,9000,0
20231116,140600,34427850,9000,9000,9000,9000,0
20231116,140500,34427850,9000,9000,9000,9000,0
20231116,140400,34427850,9000,9000,9000,9000,0
20231116,140300,34427850,9000,9000,9000,9000,0
20231116,140200,34427850,9000,9000,9000,9000,0
20231116,140100,34427850,9000,9000,9000,9000,0
20231116,140000,34427850,9000,9000,9000,9000,0
20231116,135900,34427850,9000,9000,9000,9000,0
20231116,135800,34427850,9000,9000,9000,9000,0
20231116,135700,34427850,9000,9000,9000,9000,0
20231116,135600,34427850,9000,9000,9000,9000,0
20231116,135500,34427850,9000,9000,9000,9000,0
20231116,135400,34427850,9000,9000,9000,9000,0
20231116,135300,34427850,9000,9000,9000,9000,0
20231116,135200,34427850,9000,9000,9000,9000,0
20231116,135100,34427850,9000,9000,9000,9000,0
20231116,135000,34427850,9000,9000,9000,9000,0
20231116,134900,34427850,9000,9000,9000,9000,0
20231116,134800,34427850,9000,9000,9000,9000,0
20231116,134700,34427850,9000,9000,9000,9000,0
20231116,134600,34427850,9000,9000,9000,9000,0
20231116,134500,34427850,9000,9000,9000,9000,0
20231116,134400,34427850,9000,9000,9000,9000,0
20231116,134300,34427850,9000,9000,9000,9000,0
20231116,134200,34427850,9000,9000,9000,9000,0
20231116,134100,34427850,9000,9000,9000,9000,0
20231116,134000,34427850,9000,9000,9000,9000,0
20231116,133900,34427850,9000,9000,9000,9000,0
20231116,133800,34427850,9000,9000,9000,9000,0
20231116,133700,34427850,9000,9000,9000,9000,0
20231116,133600,34427850,9000,9000,9000,9000,0
20231116,133500,34427850,9000,9000,9000,9000,0
20231116,133400,34427850,9000,9000,9000,9000,0
20231116,133300,34427850,9000,9000,9000,9000,0
20231116,133200,34427850,9000,9000,9000,9000,0
20231116,133100,34427850,9000,9000,9000,9000,0
20231116,133000,34427850,9000,9000,9000,9000,0
20231116,132900,34427850,9000,9000,9000,9000,0
20231116,132800,34427850,9000,9000,9000,9000,0
20231116,132700,34427850,9000,9000,9000,9000,0
20231116,132600,34427850,9000,9000,9000,9000,0
20231116,132500,34427850,9000,9000,9000,9000,0
20231116,132400,34427850,9000,9000,9000,9000,0
20231116,132300,34427850,9000,9000,9000,9000,0
20231116,132200,34427850,9000,9000,9000,9000,0
20231116,132100,34427850,9000,9000,9000,9000,0
20231116,132000,34427850,9000,9000,9000,9000,0
20231116,131900,34427850,9000,9000,9000,9000,0
20231116,131800,34427850,9000,9000,9000,9000,0
20231116,131700,34427850,9000,9000,9000,9000,0
20231116,131600,34427850,9000,9000,9000,9000,0
20231116,131500,34427850,9000,9000,9000,9000,0
20231116,131400,34427850,9000,9000,9000,9000,0
20231116,131300,34427850,9000,9000,9000,9000,0
20231116,131200,34427850,9000,9000,9000,9000,0
20231116,131100,34427850,9000,9000,9000,9000,0
20231116,131000,34427850,9000,9000,9000,9000,0
20231116,130900,34427850,9000,9000,9000,9000,0
20231116,130800,34427850,9000,9000,9000,9000,0
20231116,130700,34427850,9000,9000,9000,9000,0
20231116,130600,34427850,9000,9000,9000,9000,0
20231116,130500,34427850,9000,9000,9000,9000,0
20231116,130400,34427850,9000,9000,9000,9000,0
20231116,130300,34427850,9000,9000,9000,9000,0
20231116,130200,34427850,9000,9000,9000,9000,0
20231116,130100,34427850,9000,9000,9000,9000,0
20231116,130000,34427850,9000,9000,9000,9000,0
20231116,125900,34427850,9000,9000,9000,9000,0
20231116,125800,34427850,9000,9000,9000,9000,0
20231116,125700,34427850,9000,9000,9000,9000,0
20231116,125600,34427850,9000,9000,9000,9000,0
20231116,125500,34427850,9000,9000,9000,9000,0
20231116,125400,34427850,9000,9000,9000,9000,0
20231116,125300,34427850,9000,9000,9000,9000,0
20231116,125200,34427850,9000,9000,9000,9000,0
20231116,125100,34427850,9000,9000,9000,9000,0
20231116,125000,34427850,9000,9000,9000,9000,0
20231116,124900,34427850,9000,9000,9000,9000,0
20231116,124800,34427850,9000,9000,9000,9000,0
20231116,124700,34427850,9000,9000,9000,9000,0
20231116,124600,34427850,9000,9000,9000,9000,0
20231116,124500,34427850,9000,9000,9000,9000,0
20231116,124400,34427850,9000,9000,9000,9000,0
20231116,124300,34427850,9000,9000,9000,9000,0
20231116,124200,34427850,9000,9000,9000,9000,0
20231116,124100,34427850,9000,9000,9000,9000,0
20231116,124000,34427850,9000,9000,9000,9000,0
20231116,123900,34427850,9000,9000,9000,9000,0
20231116,123800,34427850,9000,9000,9000,9000,0
20231116,123700,34427850,9000,9000,9000,9000,0
20231116,123600,34427850,9000,9000,9000,9000,0
20231116,123500,34427850,9000,9000,9000,9000,0
20231116,123400,34427850,9000,9000,9000,9000,0
20231116,123300,34427850,9000,9000,9000,9000,0
20231116,123200,34427850,9000,9000,9000,9000,0
20231116,123100,34427850,9000,9000,9000,9000,0
20231116,123000,34427850,9000,9000,9000,9000,0
20231116,122900,34427850,9000,9000,9000,9000,0
20231116,122800,34427850,9000,9000,9000,9000,0
20231116,122700,34427850,9000,9000,9000,9000,0
20231116,122600,34427850,9000,9000,9000,9000,0
20231116,122500,34427850,9000,9000,9000,9000,0
20231116,122400,34427850,9000,9000,9000,9000,0
20231116,122300,34427850,9000,9000,9000,9000,0
20231116,122200,34427850,9000,9000,9000,9000,0
20231116,122100,34427850,9000,9000,9000,9000,0
20231116,122000,34427850,9000,9000,9000,9000,0
20231116,121900,34427850,9000,9000,9000,9000,0
20231116,121800,34427850,9000,9000,9000,9000,0
20231116,121700,34427850,9000,9000,9000,9000,0
20231116,121600,34427850,9000,9000,9000,9000,0
20231116,121500,34427850,9000,9000,9000,9000,0
20231116,121400,34427850,9000,9000,9000,9000,0
20231116,121300,34427850,9000,9000,9000,9000,0
20231116,121200,34427850,9000,9000,9000,9000,0
20231116,121100,34427850,9000,9000,9000,9000,0
20231116,121000,34427850,9000,9000,9000,9000,0
20231116,120900,34427850,9000,9000,9000,9000,0
20231116,120800,34427850,9000,9000,9000,9000,0
20231116,120700,34427850,9000,9000,9000,9000,0
20231116,120600,34427850,9000,9000,9000,9000,0
20231116,120500,34427850,9000,9000,9000,9000,0
20231116,120400,34427850,9000,9000,9000,9000,0
20231116,120300,34427850,9000,9000,9000,9000,0
20231116,120200,34427850,9000,9000,9000,9000,0
20231116,120100,34427850,9000,9000,9000,9000,0
20231116,120000,34427850,9000,9000,9000,9000,0
20231116,115900,34427850,9000,9000,9000,9000,0
20231116,115800,34427850,9000,9000,9000,9000,0
20231116,115700,34427850,9000,9000,9000,9000,0
20231116,115600,34427850,9000,9000,9000,9000,0
20231116,115500,34427850,9000,9000,9000,9000,0
20231116,115400,34427850,9000,9000,9000,9000,0
20231116,115300,34427850,9000,9000,9000,9000,0
20231116,115200,34427850,9000,9000,9000,9000,0
20231116,115100,34427850,9000,9000,9000,9000,0
20231116,115000,34427850,9000,9000,9000,9000,0
20231116,114900,34427850,9000,9000,9000,9000,0
20231116,114800,34427850,9000,9000,9000,9000,0
20231116,114700,34427850,9000,9000,9000,9000,0
20231116,114600,34427850,9000,9000,9000,9000,0
20231116,114500,34427850,9000,9000,9000,9000,0
20231116,114400,34427850,9000,9000,9000,9000,21
20231116,114300,34238850,7950,7950,7950,7950,1200
20231116,114200,24698850,9000,9000,9000,9000,0
20231116,114100,24698850,9000,9000,9000,9000,0
20231116,114000,24698850,9000,9000,9000,9000,0
20231116,113900,24698850,9000,9000,9000,9000,0
20231116,113800,24698850,9000,9000,9000,9000,0
20231116,113700,24698850,9000,9000,9000,9000,0
20231116,113600,24698850,9000,9000,9000,9000,0
20231116,113500,24698850,9000,9000,9000,9000,0
20231116,113400,24698850,9000,9000,9000,9000,10
20231116,113300,24608850,7950,7950,7950,7950,821
20231116,113200,18081900,9000,9000,9000,9000,0
20231116,113100,18081900,9000,9000,9000,9000,0
20231116,113000,18081900,9000,9000,9000,9000,0
20231116,112900,18081900,9000,9000,9000,9000,0
20231116,112800,18081900,9000,9000,9000,9000,0
20231116,112700,18081900,9000,9000,9000,9000,0
20231116,112600,18081900,9000,9000,9000,9000,0
20231116,112500,18081900,9000,9000,9000,9000,0
20231116,112400,18081900,9000,9000,9000,9000,0
20231116,112300,18081900,9000,9000,9000,9000,0
20231116,112200,18081900,9000,9000,9000,9000,11
20231116,112100,17982900,8500,8500,8500,8500,2000
20231116,112000,982900,9000,9000,9000,9000,0
20231116,111900,982900,9000,9000,9000,9000,0
20231116,111800,982900,9000,9000,9000,9000,0
20231116,111700,982900,9000,9000,9000,9000,0
20231116,111600,982900,9000,9000,9000,9000,0
20231116,111500,982900,9000,9000,9000,9000,0
20231116,111400,982900,9000,9000,9000,9000,0
20231116,111300,982900,9000,9000,9000,9000,0
20231116,111200,982900,9000,9000,9000,9000,0
20231116,111100,982900,9000,9000,9000,9000,0
20231116,111000,982900,9000,9000,9000,9000,0
20231116,110900,982900,9000,9000,9000,9000,0
20231116,110800,982900,9000,9000,9000,9000,0
20231116,110700,982900,9000,9000,9000,9000,0
20231116,110600,982900,9000,9000,9000,9000,0
20231116,110500,982900,9000,9000,9000,9000,0
20231116,110400,982900,9000,9000,9000,9000,0
20231116,110300,982900,9000,9000,9000,9000,0
20231116,110200,982900,9000,9000,9000,9000,0
20231116,110100,982900,9000,9000,9000,9000,0
20231116,110000,982900,9000,9000,9000,9000,0
20231116,105900,982900,9000,9000,9000,9000,0
20231116,105800,982900,9000,9000,9000,9000,0
20231116,105700,982900,9000,9000,9000,9000,0
20231116,105600,982900,9000,9000,9000,9000,0
20231116,105500,982900,9000,9000,9000,9000,0
20231116,105400,982900,9000,9000,9000,9000,0
20231116,105300,982900,9000,9000,9000,9000,0
20231116,105200,982900,9000,9000,9000,9000,0
20231116,105100,982900,9000,9000,9000,9000,0
20231116,105000,982900,9000,9000,9000,9000,0
20231116,104900,982900,9000,9000,9000,9000,0
20231116,104800,982900,9000,9000,9000,9000,0
20231116,104700,982900,9000,9000,9000,9000,5
20231116,104600,937900,8500,8500,8500,8500,100
20231116,104500,87900,9000,9000,9000,9000,0
20231116,104400,87900,9000,9000,9000,9000,0
20231116,104300,87900,9000,9000,9000,9000,0
20231116,104200,87900,9000,9000,9000,9000,0
20231116,104100,87900,9000,9000,9000,9000,0
20231116,104000,87900,9000,9000,9000,9000,0
20231116,103900,87900,9000,9000,9000,9000,0
20231116,103800,87900,9000,9000,9000,9000,0
20231116,103700,87900,9000,9000,9000,9000,0
20231116,103600,87900,9000,9000,9000,9000,0
20231116,103500,87900,9000,9000,9000,9000,0
20231116,103400,87900,9000,9000,9000,9000,0
20231116,103300,87900,9000,9000,9000,9000,0
20231116,103200,87900,9000,9000,9000,9000,0
20231116,103100,87900,9000,9000,9000,9000,0
20231116,103000,87900,9000,9000,9000,9000,0
20231116,102900,87900,9000,9000,9000,9000,0
20231116,102800,87900,9000,9000,9000,9000,0
20231116,102700,87900,9000,9000,9000,9000,0
20231116,102600,87900,9000,9000,9000,9000,0
20231116,102500,87900,9000,9000,9000,9000,0
20231116,102400,87900,9000,9000,9000,9000,0
20231116,102300,87900,9000,9000,9000,9000,0
20231116,102200,87900,9000,9000,9000,9000,3
20231116,102100,60900,9000,9000,9000,9000,0
20231116,102000,60900,9000,9000,9000,9000,0
20231116,101900,60900,9000,9000,9000,9000,0
20231116,101800,60900,9000,9000,9000,9000,0
20231116,101700,60900,9000,9000,9000,9000,0
20231116,101600,60900,9000,9000,9000,9000,5
20231116,101500,15900,7950,7950,7950,7950,0
20231116,101400,15900,7950,7950,7950,7950,0
20231116,101300,15900,7950,7950,7950,7950,2
20231116,101200,0,9350,9350,9350,9350,0
20231116,101100,0,9350,9350,9350,9350,0
20231116,101000,0,9350,9350,9350,9350,0
20231116,100900,0,9350,9350,9350,9350,0
20231116,100800,0,9350,9350,9350,9350,0
20231116,100700,0,9350,9350,9350,9350,0
20231116,100600,0,9350,9350,9350,9350,0
20231116,100500,0,9350,9350,9350,9350,0
20231116,100400,0,9350,9350,9350,9350,0
20231116,100300,0,9350,9350,9350,9350,0
20231116,100200,0,9350,9350,9350,9350,0
20231116,100100,0,9350,9350,9350,9350,0
20231116,100000,0,9350,9350,9350,9350,0