KissMeData/317860/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,210400,249500,4990,4990,4990,4990,50
20231113,210300,249500,4990,4990,4990,4990,0
20231113,210200,249500,4990,4990,4990,4990,0
20231113,210100,249500,4990,4990,4990,4990,0
20231113,210000,249500,4990,4990,4990,4990,0
20231113,205900,249500,4990,4990,4990,4990,0
20231113,205800,249500,4990,4990,4990,4990,0
20231113,205700,249500,4990,4990,4990,4990,0
20231113,205600,249500,4990,4990,4990,4990,0
20231113,205500,249500,4990,4990,4990,4990,0
20231113,205400,249500,4990,4990,4990,4990,0
20231113,205300,249500,4990,4990,4990,4990,0
20231113,205200,249500,4990,4990,4990,4990,0
20231113,205100,249500,4990,4990,4990,4990,0
20231113,205000,249500,4990,4990,4990,4990,0
20231113,204900,249500,4990,4990,4990,4990,0
20231113,204800,249500,4990,4990,4990,4990,0
20231113,204700,249500,4990,4990,4990,4990,0
20231113,204600,249500,4990,4990,4990,4990,0
20231113,204500,249500,4990,4990,4990,4990,0
20231113,204400,249500,4990,4990,4990,4990,0
20231113,204300,249500,4990,4990,4990,4990,0
20231113,204200,249500,4990,4990,4990,4990,0
20231113,204100,249500,4990,4990,4990,4990,0
20231113,204000,249500,4990,4990,4990,4990,0
20231113,203900,249500,4990,4990,4990,4990,0
20231113,203800,249500,4990,4990,4990,4990,0
20231113,203700,249500,4990,4990,4990,4990,0
20231113,203600,249500,4990,4990,4990,4990,0
20231113,203500,249500,4990,4990,4990,4990,0
20231113,203400,249500,4990,4990,4990,4990,50
20231113,203300,249500,4990,4990,4990,4990,0
20231113,203200,249500,4990,4990,4990,4990,0
20231113,203100,249500,4990,4990,4990,4990,0
20231113,203000,249500,4990,4990,4990,4990,0
20231113,202900,249500,4990,4990,4990,4990,0
20231113,202800,249500,4990,4990,4990,4990,0
20231113,202700,249500,4990,4990,4990,4990,0
20231113,202600,249500,4990,4990,4990,4990,0
20231113,202500,249500,4990,4990,4990,4990,0
20231113,202400,249500,4990,4990,4990,4990,0
20231113,202300,249500,4990,4990,4990,4990,0
20231113,202200,249500,4990,4990,4990,4990,0
20231113,202100,249500,4990,4990,4990,4990,0
20231113,202000,249500,4990,4990,4990,4990,0
20231113,201900,249500,4990,4990,4990,4990,0
20231113,201800,249500,4990,4990,4990,4990,0
20231113,201700,249500,4990,4990,4990,4990,0
20231113,201600,249500,4990,4990,4990,4990,0
20231113,201500,249500,4990,4990,4990,4990,0
20231113,201400,249500,4990,4990,4990,4990,0
20231113,201300,249500,4990,4990,4990,4990,0
20231113,201200,249500,4990,4990,4990,4990,0
20231113,201100,249500,4990,4990,4990,4990,0
20231113,201000,249500,4990,4990,4990,4990,0
20231113,200900,249500,4990,4990,4990,4990,0
20231113,200800,249500,4990,4990,4990,4990,0
20231113,200700,249500,4990,4990,4990,4990,0
20231113,200600,249500,4990,4990,4990,4990,0
20231113,200500,249500,4990,4990,4990,4990,0
20231113,200400,249500,4990,4990,4990,4990,50
20231113,200300,249500,4990,4990,4990,4990,0
20231113,200200,249500,4990,4990,4990,4990,0
20231113,200100,249500,4990,4990,4990,4990,0
20231113,200000,249500,4990,4990,4990,4990,0
20231113,195900,249500,4990,4990,4990,4990,0
20231113,195800,249500,4990,4990,4990,4990,0
20231113,195700,249500,4990,4990,4990,4990,0
20231113,195600,249500,4990,4990,4990,4990,0
20231113,195500,249500,4990,4990,4990,4990,0
20231113,195400,249500,4990,4990,4990,4990,0
20231113,195300,249500,4990,4990,4990,4990,0
20231113,195200,249500,4990,4990,4990,4990,0
20231113,195100,249500,4990,4990,4990,4990,0
20231113,195000,249500,4990,4990,4990,4990,0
20231113,194900,249500,4990,4990,4990,4990,0
20231113,194800,249500,4990,4990,4990,4990,0
20231113,194700,249500,4990,4990,4990,4990,0
20231113,194600,249500,4990,4990,4990,4990,0
20231113,194500,249500,4990,4990,4990,4990,0
20231113,194400,249500,4990,4990,4990,4990,0
20231113,194300,249500,4990,4990,4990,4990,0
20231113,194200,249500,4990,4990,4990,4990,0
20231113,194100,249500,4990,4990,4990,4990,0
20231113,194000,249500,4990,4990,4990,4990,0
20231113,193900,249500,4990,4990,4990,4990,0
20231113,193800,249500,4990,4990,4990,4990,0
20231113,193700,249500,4990,4990,4990,4990,0
20231113,193600,249500,4990,4990,4990,4990,0
20231113,193500,249500,4990,4990,4990,4990,0
20231113,193400,249500,4990,4990,4990,4990,50
20231113,193300,249500,4990,4990,4990,4990,0
20231113,193200,249500,4990,4990,4990,4990,0
20231113,193100,249500,4990,4990,4990,4990,0
20231113,193000,249500,4990,4990,4990,4990,0
20231113,192900,249500,4990,4990,4990,4990,0
20231113,192800,249500,4990,4990,4990,4990,0
20231113,192700,249500,4990,4990,4990,4990,0
20231113,192600,249500,4990,4990,4990,4990,0
20231113,192500,249500,4990,4990,4990,4990,0
20231113,192400,249500,4990,4990,4990,4990,0
20231113,192300,249500,4990,4990,4990,4990,0
20231113,192200,249500,4990,4990,4990,4990,0
20231113,192100,249500,4990,4990,4990,4990,0
20231113,192000,249500,4990,4990,4990,4990,0
20231113,191900,249500,4990,4990,4990,4990,0
20231113,191800,249500,4990,4990,4990,4990,0
20231113,191700,249500,4990,4990,4990,4990,0
20231113,191600,249500,4990,4990,4990,4990,0
20231113,191500,249500,4990,4990,4990,4990,0
20231113,191400,249500,4990,4990,4990,4990,0
20231113,191300,249500,4990,4990,4990,4990,0
20231113,191200,249500,4990,4990,4990,4990,0
20231113,191100,249500,4990,4990,4990,4990,0
20231113,191000,249500,4990,4990,4990,4990,0
20231113,190900,249500,4990,4990,4990,4990,0
20231113,190800,249500,4990,4990,4990,4990,0
20231113,190700,249500,4990,4990,4990,4990,0
20231113,190600,249500,4990,4990,4990,4990,0
20231113,190500,249500,4990,4990,4990,4990,0
20231113,190400,249500,4990,4990,4990,4990,50
20231113,190300,249500,4990,4990,4990,4990,0
20231113,190200,249500,4990,4990,4990,4990,0
20231113,190100,249500,4990,4990,4990,4990,0
20231113,190000,249500,4990,4990,4990,4990,0
20231113,185900,249500,4990,4990,4990,4990,0
20231113,185800,249500,4990,4990,4990,4990,0
20231113,185700,249500,4990,4990,4990,4990,0
20231113,185600,249500,4990,4990,4990,4990,0
20231113,185500,249500,4990,4990,4990,4990,0
20231113,185400,249500,4990,4990,4990,4990,0
20231113,185300,249500,4990,4990,4990,4990,0
20231113,185200,249500,4990,4990,4990,4990,0
20231113,185100,249500,4990,4990,4990,4990,0
20231113,185000,249500,4990,4990,4990,4990,0
20231113,184900,249500,4990,4990,4990,4990,0
20231113,184800,249500,4990,4990,4990,4990,0
20231113,184700,249500,4990,4990,4990,4990,0
20231113,184600,249500,4990,4990,4990,4990,0
20231113,184500,249500,4990,4990,4990,4990,0
20231113,184400,249500,4990,4990,4990,4990,0
20231113,184300,249500,4990,4990,4990,4990,0
20231113,184200,249500,4990,4990,4990,4990,0
20231113,184100,249500,4990,4990,4990,4990,0
20231113,184000,249500,4990,4990,4990,4990,0
20231113,183900,249500,4990,4990,4990,4990,0
20231113,183800,249500,4990,4990,4990,4990,0
20231113,183700,249500,4990,4990,4990,4990,0
20231113,183600,249500,4990,4990,4990,4990,0
20231113,183500,249500,4990,4990,4990,4990,0
20231113,183400,249500,4990,4990,4990,4990,50
20231113,183300,249500,4990,4990,4990,4990,0
20231113,183200,249500,4990,4990,4990,4990,0
20231113,183100,249500,4990,4990,4990,4990,0
20231113,183000,249500,4990,4990,4990,4990,0
20231113,182900,249500,4990,4990,4990,4990,0
20231113,182800,249500,4990,4990,4990,4990,0
20231113,182700,249500,4990,4990,4990,4990,0
20231113,182600,249500,4990,4990,4990,4990,0
20231113,182500,249500,4990,4990,4990,4990,0
20231113,182400,249500,4990,4990,4990,4990,0
20231113,182300,249500,4990,4990,4990,4990,0
20231113,182200,249500,4990,4990,4990,4990,0
20231113,182100,249500,4990,4990,4990,4990,0
20231113,182000,249500,4990,4990,4990,4990,0
20231113,181900,249500,4990,4990,4990,4990,0
20231113,181800,249500,4990,4990,4990,4990,0
20231113,181700,249500,4990,4990,4990,4990,0
20231113,181600,249500,4990,4990,4990,4990,0
20231113,181500,249500,4990,4990,4990,4990,0
20231113,181400,249500,4990,4990,4990,4990,0
20231113,181300,249500,4990,4990,4990,4990,0
20231113,181200,249500,4990,4990,4990,4990,0
20231113,181100,249500,4990,4990,4990,4990,0
20231113,181000,249500,4990,4990,4990,4990,0
20231113,180900,249500,4990,4990,4990,4990,0
20231113,180800,249500,4990,4990,4990,4990,0
20231113,180700,249500,4990,4990,4990,4990,0
20231113,180600,249500,4990,4990,4990,4990,0
20231113,180500,249500,4990,4990,4990,4990,0
20231113,180400,249500,4990,4990,4990,4990,50
20231113,180300,249500,4990,4990,4990,4990,0
20231113,180200,249500,4990,4990,4990,4990,0
20231113,180100,249500,4990,4990,4990,4990,0
20231113,180000,249500,4990,4990,4990,4990,0
20231113,175900,249500,4990,4990,4990,4990,0
20231113,175800,249500,4990,4990,4990,4990,0
20231113,175700,249500,4990,4990,4990,4990,0
20231113,175600,249500,4990,4990,4990,4990,0
20231113,175500,249500,4990,4990,4990,4990,0
20231113,175400,249500,4990,4990,4990,4990,0
20231113,175300,249500,4990,4990,4990,4990,0
20231113,175200,249500,4990,4990,4990,4990,0
20231113,175100,249500,4990,4990,4990,4990,0
20231113,175000,249500,4990,4990,4990,4990,0
20231113,174900,249500,4990,4990,4990,4990,0
20231113,174800,249500,4990,4990,4990,4990,0
20231113,174700,249500,4990,4990,4990,4990,0
20231113,174600,249500,4990,4990,4990,4990,0
20231113,174500,249500,4990,4990,4990,4990,0
20231113,174400,249500,4990,4990,4990,4990,0
20231113,174300,249500,4990,4990,4990,4990,0
20231113,174200,249500,4990,4990,4990,4990,0
20231113,174100,249500,4990,4990,4990,4990,0
20231113,174000,249500,4990,4990,4990,4990,0
20231113,173900,249500,4990,4990,4990,4990,0
20231113,173800,249500,4990,4990,4990,4990,0
20231113,173700,249500,4990,4990,4990,4990,0
20231113,173600,249500,4990,4990,4990,4990,0
20231113,173500,249500,4990,4990,4990,4990,0
20231113,173400,249500,4990,4990,4990,4990,50
20231113,173300,249500,4990,4990,4990,4990,0
20231113,173200,249500,4990,4990,4990,4990,0
20231113,173100,249500,4990,4990,4990,4990,0
20231113,173000,249500,4990,4990,4990,4990,0
20231113,172900,249500,4990,4990,4990,4990,0
20231113,172800,249500,4990,4990,4990,4990,0
20231113,172700,249500,4990,4990,4990,4990,0
20231113,172600,249500,4990,4990,4990,4990,0
20231113,172500,249500,4990,4990,4990,4990,0
20231113,172400,249500,4990,4990,4990,4990,0
20231113,172300,249500,4990,4990,4990,4990,0
20231113,172200,249500,4990,4990,4990,4990,0
20231113,172100,249500,4990,4990,4990,4990,0
20231113,172000,249500,4990,4990,4990,4990,0
20231113,171900,249500,4990,4990,4990,4990,0
20231113,171800,249500,4990,4990,4990,4990,0
20231113,171700,249500,4990,4990,4990,4990,0
20231113,171600,249500,4990,4990,4990,4990,0
20231113,171500,249500,4990,4990,4990,4990,0
20231113,171400,249500,4990,4990,4990,4990,0
20231113,171300,249500,4990,4990,4990,4990,0
20231113,171200,249500,4990,4990,4990,4990,0
20231113,171100,249500,4990,4990,4990,4990,0
20231113,171000,249500,4990,4990,4990,4990,0
20231113,170900,249500,4990,4990,4990,4990,0
20231113,170800,249500,4990,4990,4990,4990,0
20231113,170700,249500,4990,4990,4990,4990,0
20231113,170600,249500,4990,4990,4990,4990,0
20231113,170500,249500,4990,4990,4990,4990,0
20231113,170400,249500,4990,4990,4990,4990,50
20231113,170300,249500,4990,4990,4990,4990,0
20231113,170200,249500,4990,4990,4990,4990,0
20231113,170100,249500,4990,4990,4990,4990,0
20231113,170000,249500,4990,4990,4990,4990,0
20231113,165900,249500,4990,4990,4990,4990,0
20231113,165800,249500,4990,4990,4990,4990,0
20231113,165700,249500,4990,4990,4990,4990,0
20231113,165600,249500,4990,4990,4990,4990,0
20231113,165500,249500,4990,4990,4990,4990,0
20231113,165400,249500,4990,4990,4990,4990,0
20231113,165300,249500,4990,4990,4990,4990,0
20231113,165200,249500,4990,4990,4990,4990,0
20231113,165100,249500,4990,4990,4990,4990,0
20231113,165000,249500,4990,4990,4990,4990,0
20231113,164900,249500,4990,4990,4990,4990,0
20231113,164800,249500,4990,4990,4990,4990,0
20231113,164700,249500,4990,4990,4990,4990,0
20231113,164600,249500,4990,4990,4990,4990,0
20231113,164500,249500,4990,4990,4990,4990,0
20231113,164400,249500,4990,4990,4990,4990,0
20231113,164300,249500,4990,4990,4990,4990,0
20231113,164200,249500,4990,4990,4990,4990,0
20231113,164100,249500,4990,4990,4990,4990,0
20231113,164000,249500,4990,4990,4990,4990,0
20231113,163900,249500,4990,4990,4990,4990,0
20231113,163800,249500,4990,4990,4990,4990,0
20231113,163700,249500,4990,4990,4990,4990,0
20231113,163600,249500,4990,4990,4990,4990,0
20231113,163500,249500,4990,4990,4990,4990,0
20231113,163400,249500,4990,4990,4990,4990,50
20231113,163300,249500,4990,4990,4990,4990,0
20231113,163200,249500,4990,4990,4990,4990,0
20231113,163100,249500,4990,4990,4990,4990,0
20231113,163000,249500,4990,4990,4990,4990,0
20231113,162900,249500,4990,4990,4990,4990,0
20231113,162800,249500,4990,4990,4990,4990,0
20231113,162700,249500,4990,4990,4990,4990,0
20231113,162600,249500,4990,4990,4990,4990,0
20231113,162500,249500,4990,4990,4990,4990,0
20231113,162400,249500,4990,4990,4990,4990,0
20231113,162300,249500,4990,4990,4990,4990,0
20231113,162200,249500,4990,4990,4990,4990,0
20231113,162100,249500,4990,4990,4990,4990,0
20231113,162000,249500,4990,4990,4990,4990,0
20231113,161900,249500,4990,4990,4990,4990,0
20231113,161800,249500,4990,4990,4990,4990,0
20231113,161700,249500,4990,4990,4990,4990,0
20231113,161600,249500,4990,4990,4990,4990,0
20231113,161500,249500,4990,4990,4990,4990,0
20231113,161400,249500,4990,4990,4990,4990,0
20231113,161300,249500,4990,4990,4990,4990,0
20231113,161200,249500,4990,4990,4990,4990,0
20231113,161100,249500,4990,4990,4990,4990,0
20231113,161000,249500,4990,4990,4990,4990,0
20231113,160900,249500,4990,4990,4990,4990,0
20231113,160800,249500,4990,4990,4990,4990,0
20231113,160700,249500,4990,4990,4990,4990,0
20231113,160600,249500,4990,4990,4990,4990,0
20231113,160500,249500,4990,4990,4990,4990,0
20231113,160400,249500,4990,4990,4990,4990,50
20231113,160300,249500,4990,4990,4990,4990,0
20231113,160200,249500,4990,4990,4990,4990,0
20231113,160100,249500,4990,4990,4990,4990,0
20231113,160000,249500,4990,4990,4990,4990,0
20231113,155900,249500,4990,4990,4990,4990,0
20231113,155800,249500,4990,4990,4990,4990,0
20231113,155700,249500,4990,4990,4990,4990,0
20231113,155600,249500,4990,4990,4990,4990,0
20231113,155500,249500,4990,4990,4990,4990,0
20231113,155400,249500,4990,4990,4990,4990,0
20231113,155300,249500,4990,4990,4990,4990,0
20231113,155200,249500,4990,4990,4990,4990,0
20231113,155100,249500,4990,4990,4990,4990,0
20231113,155000,249500,4990,4990,4990,4990,0
20231113,154900,249500,4990,4990,4990,4990,0
20231113,154800,249500,4990,4990,4990,4990,0
20231113,154700,249500,4990,4990,4990,4990,0
20231113,154600,249500,4990,4990,4990,4990,0
20231113,154500,249500,4990,4990,4990,4990,0
20231113,154400,249500,4990,4990,4990,4990,0
20231113,154300,249500,4990,4990,4990,4990,0
20231113,154200,249500,4990,4990,4990,4990,0
20231113,154100,249500,4990,4990,4990,4990,0
20231113,154000,249500,4990,4990,4990,4990,0
20231113,153900,249500,4990,4990,4990,4990,0
20231113,153800,249500,4990,4990,4990,4990,0
20231113,153700,249500,4990,4990,4990,4990,0
20231113,153600,249500,4990,4990,4990,4990,0
20231113,153500,249500,4990,4990,4990,4990,0
20231113,153400,249500,4990,4990,4990,4990,50
20231113,153300,249500,4990,4990,4990,4990,0
20231113,153200,249500,4990,4990,4990,4990,0
20231113,153100,249500,4990,4990,4990,4990,0
20231113,153000,249500,4990,4990,4990,4990,0
20231113,152900,249500,4990,4990,4990,4990,0
20231113,152800,249500,4990,4990,4990,4990,0
20231113,152700,249500,4990,4990,4990,4990,0
20231113,152600,249500,4990,4990,4990,4990,0
20231113,152500,249500,4990,4990,4990,4990,0
20231113,152400,249500,4990,4990,4990,4990,0
20231113,152300,249500,4990,4990,4990,4990,0
20231113,152200,249500,4990,4990,4990,4990,0
20231113,152100,249500,4990,4990,4990,4990,0
20231113,152000,249500,4990,4990,4990,4990,0
20231113,151900,249500,4990,4990,4990,4990,0
20231113,151800,249500,4990,4990,4990,4990,0
20231113,151700,249500,4990,4990,4990,4990,0
20231113,151600,249500,4990,4990,4990,4990,0
20231113,151500,249500,4990,4990,4990,4990,0
20231113,151400,249500,4990,4990,4990,4990,0
20231113,151300,249500,4990,4990,4990,4990,0
20231113,151200,249500,4990,4990,4990,4990,0
20231113,151100,249500,4990,4990,4990,4990,0
20231113,151000,249500,4990,4990,4990,4990,0
20231113,150900,249500,4990,4990,4990,4990,0
20231113,150800,249500,4990,4990,4990,4990,0
20231113,150700,249500,4990,4990,4990,4990,0
20231113,150600,249500,4990,4990,4990,4990,0
20231113,150500,249500,4990,4990,4990,4990,0
20231113,150400,249500,4990,4990,4990,4990,0
20231113,150300,249500,4990,4990,4990,4990,0
20231113,150200,249500,4990,4990,4990,4990,0
20231113,150100,249500,4990,4990,4990,4990,0
20231113,150000,249500,4990,4990,4990,4990,0
20231113,145900,249500,4990,4990,4990,4990,0
20231113,145800,249500,4990,4990,4990,4990,0
20231113,145700,249500,4990,4990,4990,4990,0
20231113,145600,249500,4990,4990,4990,4990,0
20231113,145500,249500,4990,4990,4990,4990,0
20231113,145400,249500,4990,4990,4990,4990,0
20231113,145300,249500,4990,4990,4990,4990,0
20231113,145200,249500,4990,4990,4990,4990,0
20231113,145100,249500,4990,4990,4990,4990,0
20231113,145000,249500,4990,4990,4990,4990,0
20231113,144900,249500,4990,4990,4990,4990,0
20231113,144800,249500,4990,4990,4990,4990,0
20231113,144700,249500,4990,4990,4990,4990,0
20231113,144600,249500,4990,4990,4990,4990,0
20231113,144500,249500,4990,4990,4990,4990,0
20231113,144400,249500,4990,4990,4990,4990,0
20231113,144300,249500,4990,4990,4990,4990,0
20231113,144200,249500,4990,4990,4990,4990,0
20231113,144100,249500,4990,4990,4990,4990,0
20231113,144000,249500,4990,4990,4990,4990,0
20231113,143900,249500,4990,4990,4990,4990,0
20231113,143800,249500,4990,4990,4990,4990,0
20231113,143700,249500,4990,4990,4990,4990,0
20231113,143600,249500,4990,4990,4990,4990,0
20231113,143500,249500,4990,4990,4990,4990,0
20231113,143400,249500,4990,4990,4990,4990,0
20231113,143300,249500,4990,4990,4990,4990,0
20231113,143200,249500,4990,4990,4990,4990,0
20231113,143100,249500,4990,4990,4990,4990,0
20231113,143000,249500,4990,4990,4990,4990,0
20231113,142900,249500,4990,4990,4990,4990,0
20231113,142800,249500,4990,4990,4990,4990,0
20231113,142700,249500,4990,4990,4990,4990,0
20231113,142600,249500,4990,4990,4990,4990,0
20231113,142500,249500,4990,4990,4990,4990,0
20231113,142400,249500,4990,4990,4990,4990,0
20231113,142300,249500,4990,4990,4990,4990,0
20231113,142200,249500,4990,4990,4990,4990,0
20231113,142100,249500,4990,4990,4990,4990,0
20231113,142000,249500,4990,4990,4990,4990,0
20231113,141900,249500,4990,4990,4990,4990,0
20231113,141800,249500,4990,4990,4990,4990,0
20231113,141700,249500,4990,4990,4990,4990,0
20231113,141600,249500,4990,4990,4990,4990,0
20231113,141500,249500,4990,4990,4990,4990,0
20231113,141400,249500,4990,4990,4990,4990,0
20231113,141300,249500,4990,4990,4990,4990,0
20231113,141200,249500,4990,4990,4990,4990,0
20231113,141100,249500,4990,4990,4990,4990,0
20231113,141000,249500,4990,4990,4990,4990,0
20231113,140900,249500,4990,4990,4990,4990,0
20231113,140800,249500,4990,4990,4990,4990,0
20231113,140700,249500,4990,4990,4990,4990,0
20231113,140600,249500,4990,4990,4990,4990,0
20231113,140500,249500,4990,4990,4990,4990,0
20231113,140400,249500,4990,4990,4990,4990,50
20231113,140300,0,4990,4990,4990,4990,0
20231113,140200,0,4990,4990,4990,4990,0
20231113,140100,0,4990,4990,4990,4990,0
20231113,140000,0,4990,4990,4990,4990,0
20231113,135900,0,4990,4990,4990,4990,0
20231113,135800,0,4990,4990,4990,4990,0
20231113,135700,0,4990,4990,4990,4990,0
20231113,135600,0,4990,4990,4990,4990,0
20231113,135500,0,4990,4990,4990,4990,0
20231113,135400,0,4990,4990,4990,4990,0
20231113,135300,0,4990,4990,4990,4990,0
20231113,135200,0,4990,4990,4990,4990,0
20231113,135100,0,4990,4990,4990,4990,0
20231113,135000,0,4990,4990,4990,4990,0
20231113,134900,0,4990,4990,4990,4990,0
20231113,134800,0,4990,4990,4990,4990,0
20231113,134700,0,4990,4990,4990,4990,0
20231113,134600,0,4990,4990,4990,4990,0
20231113,134500,0,4990,4990,4990,4990,0
20231113,134400,0,4990,4990,4990,4990,0
20231113,134300,0,4990,4990,4990,4990,0
20231113,134200,0,4990,4990,4990,4990,0
20231113,134100,0,4990,4990,4990,4990,0
20231113,134000,0,4990,4990,4990,4990,0
20231113,133900,0,4990,4990,4990,4990,0
20231113,133800,0,4990,4990,4990,4990,0
20231113,133700,0,4990,4990,4990,4990,0
20231113,133600,0,4990,4990,4990,4990,0
20231113,133500,0,4990,4990,4990,4990,0
20231113,133400,0,4990,4990,4990,4990,0
20231113,133300,0,4990,4990,4990,4990,0
20231113,133200,0,4990,4990,4990,4990,0
20231113,133100,0,4990,4990,4990,4990,0
20231113,133000,0,4990,4990,4990,4990,0
20231113,132900,0,4990,4990,4990,4990,0
20231113,132800,0,4990,4990,4990,4990,0
20231113,132700,0,4990,4990,4990,4990,0
20231113,132600,0,4990,4990,4990,4990,0
20231113,132500,0,4990,4990,4990,4990,0
20231113,132400,0,4990,4990,4990,4990,0
20231113,132300,0,4990,4990,4990,4990,0
20231113,132200,0,4990,4990,4990,4990,0
20231113,132100,0,4990,4990,4990,4990,0
20231113,132000,0,4990,4990,4990,4990,0
20231113,131900,0,4990,4990,4990,4990,0
20231113,131800,0,4990,4990,4990,4990,0
20231113,131700,0,4990,4990,4990,4990,0
20231113,131600,0,4990,4990,4990,4990,0
20231113,131500,0,4990,4990,4990,4990,0
20231113,131400,0,4990,4990,4990,4990,0
20231113,131300,0,4990,4990,4990,4990,0
20231113,131200,0,4990,4990,4990,4990,0
20231113,131100,0,4990,4990,4990,4990,0
20231113,131000,0,4990,4990,4990,4990,0
20231113,130900,0,4990,4990,4990,4990,0
20231113,130800,0,4990,4990,4990,4990,0
20231113,130700,0,4990,4990,4990,4990,0
20231113,130600,0,4990,4990,4990,4990,0
20231113,130500,0,4990,4990,4990,4990,0
20231113,130400,0,4990,4990,4990,4990,0
20231113,130300,0,4990,4990,4990,4990,0
20231113,130200,0,4990,4990,4990,4990,0
20231113,130100,0,4990,4990,4990,4990,0
20231113,130000,0,4990,4990,4990,4990,0
20231113,125900,0,4990,4990,4990,4990,0
20231113,125800,0,4990,4990,4990,4990,0
20231113,125700,0,4990,4990,4990,4990,0
20231113,125600,0,4990,4990,4990,4990,0
20231113,125500,0,4990,4990,4990,4990,0
20231113,125400,0,4990,4990,4990,4990,0
20231113,125300,0,4990,4990,4990,4990,0
20231113,125200,0,4990,4990,4990,4990,0
20231113,125100,0,4990,4990,4990,4990,0
20231113,125000,0,4990,4990,4990,4990,0
20231113,124900,0,4990,4990,4990,4990,0
20231113,124800,0,4990,4990,4990,4990,0
20231113,124700,0,4990,4990,4990,4990,0
20231113,124600,0,4990,4990,4990,4990,0
20231113,124500,0,4990,4990,4990,4990,0
20231113,124400,0,4990,4990,4990,4990,0
20231113,124300,0,4990,4990,4990,4990,0
20231113,124200,0,4990,4990,4990,4990,0
20231113,124100,0,4990,4990,4990,4990,0
20231113,124000,0,4990,4990,4990,4990,0
20231113,123900,0,4990,4990,4990,4990,0
20231113,123800,0,4990,4990,4990,4990,0
20231113,123700,0,4990,4990,4990,4990,0
20231113,123600,0,4990,4990,4990,4990,0
20231113,123500,0,4990,4990,4990,4990,0
20231113,123400,0,4990,4990,4990,4990,0
20231113,123300,0,4990,4990,4990,4990,0
20231113,123200,0,4990,4990,4990,4990,0
20231113,123100,0,4990,4990,4990,4990,0
20231113,123000,0,4990,4990,4990,4990,0
20231113,122900,0,4990,4990,4990,4990,0
20231113,122800,0,4990,4990,4990,4990,0
20231113,122700,0,4990,4990,4990,4990,0
20231113,122600,0,4990,4990,4990,4990,0
20231113,122500,0,4990,4990,4990,4990,0
20231113,122400,0,4990,4990,4990,4990,0
20231113,122300,0,4990,4990,4990,4990,0
20231113,122200,0,4990,4990,4990,4990,0
20231113,122100,0,4990,4990,4990,4990,0
20231113,122000,0,4990,4990,4990,4990,0
20231113,121900,0,4990,4990,4990,4990,0
20231113,121800,0,4990,4990,4990,4990,0
20231113,121700,0,4990,4990,4990,4990,0
20231113,121600,0,4990,4990,4990,4990,0
20231113,121500,0,4990,4990,4990,4990,0
20231113,121400,0,4990,4990,4990,4990,0
20231113,121300,0,4990,4990,4990,4990,0
20231113,121200,0,4990,4990,4990,4990,0
20231113,121100,0,4990,4990,4990,4990,0
20231113,121000,0,4990,4990,4990,4990,0
20231113,120900,0,4990,4990,4990,4990,0
20231113,120800,0,4990,4990,4990,4990,0
20231113,120700,0,4990,4990,4990,4990,0
20231113,120600,0,4990,4990,4990,4990,0
20231113,120500,0,4990,4990,4990,4990,0
20231113,120400,0,4990,4990,4990,4990,0
20231113,120300,0,4990,4990,4990,4990,0
20231113,120200,0,4990,4990,4990,4990,0
20231113,120100,0,4990,4990,4990,4990,0
20231113,120000,0,4990,4990,4990,4990,0
20231113,115900,0,4990,4990,4990,4990,0
20231113,115800,0,4990,4990,4990,4990,0
20231113,115700,0,4990,4990,4990,4990,0
20231113,115600,0,4990,4990,4990,4990,0
20231113,115500,0,4990,4990,4990,4990,0
20231113,115400,0,4990,4990,4990,4990,0
20231113,115300,0,4990,4990,4990,4990,0
20231113,115200,0,4990,4990,4990,4990,0
20231113,115100,0,4990,4990,4990,4990,0
20231113,115000,0,4990,4990,4990,4990,0
20231113,114900,0,4990,4990,4990,4990,0
20231113,114800,0,4990,4990,4990,4990,0
20231113,114700,0,4990,4990,4990,4990,0
20231113,114600,0,4990,4990,4990,4990,0
20231113,114500,0,4990,4990,4990,4990,0
20231113,114400,0,4990,4990,4990,4990,0
20231113,114300,0,4990,4990,4990,4990,0
20231113,114200,0,4990,4990,4990,4990,0
20231113,114100,0,4990,4990,4990,4990,0
20231113,114000,0,4990,4990,4990,4990,0
20231113,113900,0,4990,4990,4990,4990,0
20231113,113800,0,4990,4990,4990,4990,0
20231113,113700,0,4990,4990,4990,4990,0
20231113,113600,0,4990,4990,4990,4990,0
20231113,113500,0,4990,4990,4990,4990,0
20231113,113400,0,4990,4990,4990,4990,0
20231113,113300,0,4990,4990,4990,4990,0
20231113,113200,0,4990,4990,4990,4990,0
20231113,113100,0,4990,4990,4990,4990,0
20231113,113000,0,4990,4990,4990,4990,0
20231113,112900,0,4990,4990,4990,4990,0
20231113,112800,0,4990,4990,4990,4990,0
20231113,112700,0,4990,4990,4990,4990,0
20231113,112600,0,4990,4990,4990,4990,0
20231113,112500,0,4990,4990,4990,4990,0
20231113,112400,0,4990,4990,4990,4990,0
20231113,112300,0,4990,4990,4990,4990,0
20231113,112200,0,4990,4990,4990,4990,0
20231113,112100,0,4990,4990,4990,4990,0
20231113,112000,0,4990,4990,4990,4990,0
20231113,111900,0,4990,4990,4990,4990,0
20231113,111800,0,4990,4990,4990,4990,0
20231113,111700,0,4990,4990,4990,4990,0
20231113,111600,0,4990,4990,4990,4990,0
20231113,111500,0,4990,4990,4990,4990,0
20231113,111400,0,4990,4990,4990,4990,0
20231113,111300,0,4990,4990,4990,4990,0
20231113,111200,0,4990,4990,4990,4990,0
20231113,111100,0,4990,4990,4990,4990,0
20231113,111000,0,4990,4990,4990,4990,0
20231113,110900,0,4990,4990,4990,4990,0
20231113,110800,0,4990,4990,4990,4990,0
20231113,110700,0,4990,4990,4990,4990,0
20231113,110600,0,4990,4990,4990,4990,0
20231113,110500,0,4990,4990,4990,4990,0
20231113,110400,0,4990,4990,4990,4990,0
20231113,110300,0,4990,4990,4990,4990,0
20231113,110200,0,4990,4990,4990,4990,0
20231113,110100,0,4990,4990,4990,4990,0
20231113,110000,0,4990,4990,4990,4990,0
20231113,105900,0,4990,4990,4990,4990,0
20231113,105800,0,4990,4990,4990,4990,0
20231113,105700,0,4990,4990,4990,4990,0
20231113,105600,0,4990,4990,4990,4990,0
20231113,105500,0,4990,4990,4990,4990,0
20231113,105400,0,4990,4990,4990,4990,0
20231113,105300,0,4990,4990,4990,4990,0
20231113,105200,0,4990,4990,4990,4990,0
20231113,105100,0,4990,4990,4990,4990,0
20231113,105000,0,4990,4990,4990,4990,0
20231113,104900,0,4990,4990,4990,4990,0
20231113,104800,0,4990,4990,4990,4990,0
20231113,104700,0,4990,4990,4990,4990,0
20231113,104600,0,4990,4990,4990,4990,0
20231113,104500,0,4990,4990,4990,4990,0
20231113,104400,0,4990,4990,4990,4990,0
20231113,104300,0,4990,4990,4990,4990,0
20231113,104200,0,4990,4990,4990,4990,0
20231113,104100,0,4990,4990,4990,4990,0
20231113,104000,0,4990,4990,4990,4990,0
20231113,103900,0,4990,4990,4990,4990,0
20231113,103800,0,4990,4990,4990,4990,0
20231113,103700,0,4990,4990,4990,4990,0
20231113,103600,0,4990,4990,4990,4990,0
20231113,103500,0,4990,4990,4990,4990,0
20231113,103400,0,4990,4990,4990,4990,0
20231113,103300,0,4990,4990,4990,4990,0
20231113,103200,0,4990,4990,4990,4990,0
20231113,103100,0,4990,4990,4990,4990,0
20231113,103000,0,4990,4990,4990,4990,0
20231113,102900,0,4990,4990,4990,4990,0
20231113,102800,0,4990,4990,4990,4990,0
20231113,102700,0,4990,4990,4990,4990,0
20231113,102600,0,4990,4990,4990,4990,0
20231113,102500,0,4990,4990,4990,4990,0
20231113,102400,0,4990,4990,4990,4990,0
20231113,102300,0,4990,4990,4990,4990,0
20231113,102200,0,4990,4990,4990,4990,0
20231113,102100,0,4990,4990,4990,4990,0
20231113,102000,0,4990,4990,4990,4990,0
20231113,101900,0,4990,4990,4990,4990,0
20231113,101800,0,4990,4990,4990,4990,0
20231113,101700,0,4990,4990,4990,4990,0
20231113,101600,0,4990,4990,4990,4990,0
20231113,101500,0,4990,4990,4990,4990,0
20231113,101400,0,4990,4990,4990,4990,0
20231113,101300,0,4990,4990,4990,4990,0
20231113,101200,0,4990,4990,4990,4990,0
20231113,101100,0,4990,4990,4990,4990,0
20231113,101000,0,4990,4990,4990,4990,0
20231113,100900,0,4990,4990,4990,4990,0
20231113,100800,0,4990,4990,4990,4990,0
20231113,100700,0,4990,4990,4990,4990,0
20231113,100600,0,4990,4990,4990,4990,0
20231113,100500,0,4990,4990,4990,4990,0
20231113,100400,0,4990,4990,4990,4990,0
20231113,100300,0,4990,4990,4990,4990,0
20231113,100200,0,4990,4990,4990,4990,0
20231113,100100,0,4990,4990,4990,4990,0
20231113,100000,0,4990,4990,4990,4990,0
20231113,095900,0,4990,4990,4990,4990,0
20231113,095800,0,4990,4990,4990,4990,0
20231113,095700,0,4990,4990,4990,4990,0
20231113,095600,0,4990,4990,4990,4990,0
20231113,095500,0,4990,4990,4990,4990,0
20231113,095400,0,4990,4990,4990,4990,0
20231113,095300,0,4990,4990,4990,4990,0
20231113,095200,0,4990,4990,4990,4990,0
20231113,095100,0,4990,4990,4990,4990,0
20231113,095000,0,4990,4990,4990,4990,0
20231113,094900,0,4990,4990,4990,4990,0
20231113,094800,0,4990,4990,4990,4990,0
20231113,094700,0,4990,4990,4990,4990,0
20231113,094600,0,4990,4990,4990,4990,0
20231113,094500,0,4990,4990,4990,4990,0
20231113,094400,0,4990,4990,4990,4990,0
20231113,094300,0,4990,4990,4990,4990,0
20231113,094200,0,4990,4990,4990,4990,0
20231113,094100,0,4990,4990,4990,4990,0
20231113,094000,0,4990,4990,4990,4990,0
20231113,093900,0,4990,4990,4990,4990,0
20231113,093800,0,4990,4990,4990,4990,0
20231113,093700,0,4990,4990,4990,4990,0
20231113,093600,0,4990,4990,4990,4990,0
20231113,093500,0,4990,4990,4990,4990,0
20231113,093400,0,4990,4990,4990,4990,0
20231113,093300,0,4990,4990,4990,4990,0
20231113,093200,0,4990,4990,4990,4990,0
20231113,093100,0,4990,4990,4990,4990,0
20231113,093000,0,4990,4990,4990,4990,0
20231113,092900,0,4990,4990,4990,4990,0
20231113,092800,0,4990,4990,4990,4990,0
20231113,092700,0,4990,4990,4990,4990,0
20231113,092600,0,4990,4990,4990,4990,0
20231113,092500,0,4990,4990,4990,4990,0
20231113,092400,0,4990,4990,4990,4990,0
20231113,092300,0,4990,4990,4990,4990,0
20231113,092200,0,4990,4990,4990,4990,0
20231113,092100,0,4990,4990,4990,4990,0
20231113,092000,0,4990,4990,4990,4990,0
20231113,091900,0,4990,4990,4990,4990,0
20231113,091800,0,4990,4990,4990,4990,0
20231113,091700,0,4990,4990,4990,4990,0
20231113,091600,0,4990,4990,4990,4990,0
20231113,091500,0,4990,4990,4990,4990,0
20231113,091400,0,4990,4990,4990,4990,0
20231113,091300,0,4990,4990,4990,4990,0
20231113,091200,0,4990,4990,4990,4990,0
20231113,091100,0,4990,4990,4990,4990,0
20231113,091000,0,4990,4990,4990,4990,0
20231113,090900,0,4990,4990,4990,4990,0
20231113,090800,0,4990,4990,4990,4990,0
20231113,090700,0,4990,4990,4990,4990,0
20231113,090600,0,4990,4990,4990,4990,0
20231113,090500,0,4990,4990,4990,4990,0
20231113,090400,0,4990,4990,4990,4990,0
20231113,090300,0,4990,4990,4990,4990,0
20231113,090200,0,4990,4990,4990,4990,0
20231113,090100,0,4990,4990,4990,4990,0
20231113,090000,0,4990,4990,4990,4990,0