KissMeData/317860/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,205700,5700,5700,5700,5700,5700,1
20231116,205600,5700,5700,5700,5700,5700,0
20231116,205500,5700,5700,5700,5700,5700,0
20231116,205400,5700,5700,5700,5700,5700,0
20231116,205300,5700,5700,5700,5700,5700,0
20231116,205200,5700,5700,5700,5700,5700,0
20231116,205100,5700,5700,5700,5700,5700,0
20231116,205000,5700,5700,5700,5700,5700,0
20231116,204900,5700,5700,5700,5700,5700,0
20231116,204800,5700,5700,5700,5700,5700,0
20231116,204700,5700,5700,5700,5700,5700,0
20231116,204600,5700,5700,5700,5700,5700,0
20231116,204500,5700,5700,5700,5700,5700,0
20231116,204400,5700,5700,5700,5700,5700,0
20231116,204300,5700,5700,5700,5700,5700,0
20231116,204200,5700,5700,5700,5700,5700,0
20231116,204100,5700,5700,5700,5700,5700,0
20231116,204000,5700,5700,5700,5700,5700,0
20231116,203900,5700,5700,5700,5700,5700,0
20231116,203800,5700,5700,5700,5700,5700,0
20231116,203700,5700,5700,5700,5700,5700,0
20231116,203600,5700,5700,5700,5700,5700,0
20231116,203500,5700,5700,5700,5700,5700,0
20231116,203400,5700,5700,5700,5700,5700,0
20231116,203300,5700,5700,5700,5700,5700,0
20231116,203200,5700,5700,5700,5700,5700,0
20231116,203100,5700,5700,5700,5700,5700,0
20231116,203000,5700,5700,5700,5700,5700,0
20231116,202900,5700,5700,5700,5700,5700,0
20231116,202800,5700,5700,5700,5700,5700,0
20231116,202700,5700,5700,5700,5700,5700,1
20231116,202600,5700,5700,5700,5700,5700,0
20231116,202500,5700,5700,5700,5700,5700,0
20231116,202400,5700,5700,5700,5700,5700,0
20231116,202300,5700,5700,5700,5700,5700,0
20231116,202200,5700,5700,5700,5700,5700,0
20231116,202100,5700,5700,5700,5700,5700,0
20231116,202000,5700,5700,5700,5700,5700,0
20231116,201900,5700,5700,5700,5700,5700,0
20231116,201800,5700,5700,5700,5700,5700,0
20231116,201700,5700,5700,5700,5700,5700,0
20231116,201600,5700,5700,5700,5700,5700,0
20231116,201500,5700,5700,5700,5700,5700,0
20231116,201400,5700,5700,5700,5700,5700,0
20231116,201300,5700,5700,5700,5700,5700,0
20231116,201200,5700,5700,5700,5700,5700,0
20231116,201100,5700,5700,5700,5700,5700,0
20231116,201000,5700,5700,5700,5700,5700,0
20231116,200900,5700,5700,5700,5700,5700,0
20231116,200800,5700,5700,5700,5700,5700,0
20231116,200700,5700,5700,5700,5700,5700,0
20231116,200600,5700,5700,5700,5700,5700,0
20231116,200500,5700,5700,5700,5700,5700,0
20231116,200400,5700,5700,5700,5700,5700,0
20231116,200300,5700,5700,5700,5700,5700,0
20231116,200200,5700,5700,5700,5700,5700,0
20231116,200100,5700,5700,5700,5700,5700,0
20231116,200000,5700,5700,5700,5700,5700,0
20231116,195900,5700,5700,5700,5700,5700,0
20231116,195800,5700,5700,5700,5700,5700,0
20231116,195700,5700,5700,5700,5700,5700,1
20231116,195600,5700,5700,5700,5700,5700,0
20231116,195500,5700,5700,5700,5700,5700,0
20231116,195400,5700,5700,5700,5700,5700,0
20231116,195300,5700,5700,5700,5700,5700,0
20231116,195200,5700,5700,5700,5700,5700,0
20231116,195100,5700,5700,5700,5700,5700,0
20231116,195000,5700,5700,5700,5700,5700,0
20231116,194900,5700,5700,5700,5700,5700,0
20231116,194800,5700,5700,5700,5700,5700,0
20231116,194700,5700,5700,5700,5700,5700,0
20231116,194600,5700,5700,5700,5700,5700,0
20231116,194500,5700,5700,5700,5700,5700,0
20231116,194400,5700,5700,5700,5700,5700,0
20231116,194300,5700,5700,5700,5700,5700,0
20231116,194200,5700,5700,5700,5700,5700,0
20231116,194100,5700,5700,5700,5700,5700,0
20231116,194000,5700,5700,5700,5700,5700,0
20231116,193900,5700,5700,5700,5700,5700,0
20231116,193800,5700,5700,5700,5700,5700,0
20231116,193700,5700,5700,5700,5700,5700,0
20231116,193600,5700,5700,5700,5700,5700,0
20231116,193500,5700,5700,5700,5700,5700,0
20231116,193400,5700,5700,5700,5700,5700,0
20231116,193300,5700,5700,5700,5700,5700,0
20231116,193200,5700,5700,5700,5700,5700,0
20231116,193100,5700,5700,5700,5700,5700,0
20231116,193000,5700,5700,5700,5700,5700,0
20231116,192900,5700,5700,5700,5700,5700,0
20231116,192800,5700,5700,5700,5700,5700,0
20231116,192700,5700,5700,5700,5700,5700,1
20231116,192600,5700,5700,5700,5700,5700,0
20231116,192500,5700,5700,5700,5700,5700,0
20231116,192400,5700,5700,5700,5700,5700,0
20231116,192300,5700,5700,5700,5700,5700,0
20231116,192200,5700,5700,5700,5700,5700,0
20231116,192100,5700,5700,5700,5700,5700,0
20231116,192000,5700,5700,5700,5700,5700,0
20231116,191900,5700,5700,5700,5700,5700,0
20231116,191800,5700,5700,5700,5700,5700,0
20231116,191700,5700,5700,5700,5700,5700,0
20231116,191600,5700,5700,5700,5700,5700,0
20231116,191500,5700,5700,5700,5700,5700,0
20231116,191400,5700,5700,5700,5700,5700,0
20231116,191300,5700,5700,5700,5700,5700,0
20231116,191200,5700,5700,5700,5700,5700,0
20231116,191100,5700,5700,5700,5700,5700,0
20231116,191000,5700,5700,5700,5700,5700,0
20231116,190900,5700,5700,5700,5700,5700,0
20231116,190800,5700,5700,5700,5700,5700,0
20231116,190700,5700,5700,5700,5700,5700,0
20231116,190600,5700,5700,5700,5700,5700,0
20231116,190500,5700,5700,5700,5700,5700,0
20231116,190400,5700,5700,5700,5700,5700,0
20231116,190300,5700,5700,5700,5700,5700,0
20231116,190200,5700,5700,5700,5700,5700,0
20231116,190100,5700,5700,5700,5700,5700,0
20231116,190000,5700,5700,5700,5700,5700,0
20231116,185900,5700,5700,5700,5700,5700,0
20231116,185800,5700,5700,5700,5700,5700,0
20231116,185700,5700,5700,5700,5700,5700,1
20231116,185600,5700,5700,5700,5700,5700,0
20231116,185500,5700,5700,5700,5700,5700,0
20231116,185400,5700,5700,5700,5700,5700,0
20231116,185300,5700,5700,5700,5700,5700,0
20231116,185200,5700,5700,5700,5700,5700,0
20231116,185100,5700,5700,5700,5700,5700,0
20231116,185000,5700,5700,5700,5700,5700,0
20231116,184900,5700,5700,5700,5700,5700,0
20231116,184800,5700,5700,5700,5700,5700,0
20231116,184700,5700,5700,5700,5700,5700,0
20231116,184600,5700,5700,5700,5700,5700,0
20231116,184500,5700,5700,5700,5700,5700,0
20231116,184400,5700,5700,5700,5700,5700,0
20231116,184300,5700,5700,5700,5700,5700,0
20231116,184200,5700,5700,5700,5700,5700,0
20231116,184100,5700,5700,5700,5700,5700,0
20231116,184000,5700,5700,5700,5700,5700,0
20231116,183900,5700,5700,5700,5700,5700,0
20231116,183800,5700,5700,5700,5700,5700,0
20231116,183700,5700,5700,5700,5700,5700,0
20231116,183600,5700,5700,5700,5700,5700,0
20231116,183500,5700,5700,5700,5700,5700,0
20231116,183400,5700,5700,5700,5700,5700,0
20231116,183300,5700,5700,5700,5700,5700,0
20231116,183200,5700,5700,5700,5700,5700,0
20231116,183100,5700,5700,5700,5700,5700,0
20231116,183000,5700,5700,5700,5700,5700,0
20231116,182900,5700,5700,5700,5700,5700,0
20231116,182800,5700,5700,5700,5700,5700,0
20231116,182700,5700,5700,5700,5700,5700,1
20231116,182600,5700,5700,5700,5700,5700,0
20231116,182500,5700,5700,5700,5700,5700,0
20231116,182400,5700,5700,5700,5700,5700,0
20231116,182300,5700,5700,5700,5700,5700,0
20231116,182200,5700,5700,5700,5700,5700,0
20231116,182100,5700,5700,5700,5700,5700,0
20231116,182000,5700,5700,5700,5700,5700,0
20231116,181900,5700,5700,5700,5700,5700,0
20231116,181800,5700,5700,5700,5700,5700,0
20231116,181700,5700,5700,5700,5700,5700,0
20231116,181600,5700,5700,5700,5700,5700,0
20231116,181500,5700,5700,5700,5700,5700,0
20231116,181400,5700,5700,5700,5700,5700,0
20231116,181300,5700,5700,5700,5700,5700,0
20231116,181200,5700,5700,5700,5700,5700,0
20231116,181100,5700,5700,5700,5700,5700,0
20231116,181000,5700,5700,5700,5700,5700,0
20231116,180900,5700,5700,5700,5700,5700,0
20231116,180800,5700,5700,5700,5700,5700,0
20231116,180700,5700,5700,5700,5700,5700,0
20231116,180600,5700,5700,5700,5700,5700,0
20231116,180500,5700,5700,5700,5700,5700,0
20231116,180400,5700,5700,5700,5700,5700,0
20231116,180300,5700,5700,5700,5700,5700,0
20231116,180200,5700,5700,5700,5700,5700,0
20231116,180100,5700,5700,5700,5700,5700,0
20231116,180000,5700,5700,5700,5700,5700,0
20231116,175900,5700,5700,5700,5700,5700,0
20231116,175800,5700,5700,5700,5700,5700,0
20231116,175700,5700,5700,5700,5700,5700,1
20231116,175600,5700,5700,5700,5700,5700,0
20231116,175500,5700,5700,5700,5700,5700,0
20231116,175400,5700,5700,5700,5700,5700,0
20231116,175300,5700,5700,5700,5700,5700,0
20231116,175200,5700,5700,5700,5700,5700,0
20231116,175100,5700,5700,5700,5700,5700,0
20231116,175000,5700,5700,5700,5700,5700,0
20231116,174900,5700,5700,5700,5700,5700,0
20231116,174800,5700,5700,5700,5700,5700,0
20231116,174700,5700,5700,5700,5700,5700,0
20231116,174600,5700,5700,5700,5700,5700,0
20231116,174500,5700,5700,5700,5700,5700,0
20231116,174400,5700,5700,5700,5700,5700,0
20231116,174300,5700,5700,5700,5700,5700,0
20231116,174200,5700,5700,5700,5700,5700,0
20231116,174100,5700,5700,5700,5700,5700,0
20231116,174000,5700,5700,5700,5700,5700,0
20231116,173900,5700,5700,5700,5700,5700,0
20231116,173800,5700,5700,5700,5700,5700,0
20231116,173700,5700,5700,5700,5700,5700,0
20231116,173600,5700,5700,5700,5700,5700,0
20231116,173500,5700,5700,5700,5700,5700,0
20231116,173400,5700,5700,5700,5700,5700,0
20231116,173300,5700,5700,5700,5700,5700,0
20231116,173200,5700,5700,5700,5700,5700,0
20231116,173100,5700,5700,5700,5700,5700,0
20231116,173000,5700,5700,5700,5700,5700,0
20231116,172900,5700,5700,5700,5700,5700,0
20231116,172800,5700,5700,5700,5700,5700,0
20231116,172700,5700,5700,5700,5700,5700,1
20231116,172600,5700,5700,5700,5700,5700,0
20231116,172500,5700,5700,5700,5700,5700,0
20231116,172400,5700,5700,5700,5700,5700,0
20231116,172300,5700,5700,5700,5700,5700,0
20231116,172200,5700,5700,5700,5700,5700,0
20231116,172100,5700,5700,5700,5700,5700,0
20231116,172000,5700,5700,5700,5700,5700,0
20231116,171900,5700,5700,5700,5700,5700,0
20231116,171800,5700,5700,5700,5700,5700,0
20231116,171700,5700,5700,5700,5700,5700,0
20231116,171600,5700,5700,5700,5700,5700,0
20231116,171500,5700,5700,5700,5700,5700,0
20231116,171400,5700,5700,5700,5700,5700,0
20231116,171300,5700,5700,5700,5700,5700,0
20231116,171200,5700,5700,5700,5700,5700,0
20231116,171100,5700,5700,5700,5700,5700,0
20231116,171000,5700,5700,5700,5700,5700,0
20231116,170900,5700,5700,5700,5700,5700,0
20231116,170800,5700,5700,5700,5700,5700,0
20231116,170700,5700,5700,5700,5700,5700,0
20231116,170600,5700,5700,5700,5700,5700,0
20231116,170500,5700,5700,5700,5700,5700,0
20231116,170400,5700,5700,5700,5700,5700,0
20231116,170300,5700,5700,5700,5700,5700,0
20231116,170200,5700,5700,5700,5700,5700,0
20231116,170100,5700,5700,5700,5700,5700,0
20231116,170000,5700,5700,5700,5700,5700,0
20231116,165900,5700,5700,5700,5700,5700,0
20231116,165800,5700,5700,5700,5700,5700,0
20231116,165700,5700,5700,5700,5700,5700,1
20231116,165600,5700,5700,5700,5700,5700,0
20231116,165500,5700,5700,5700,5700,5700,0
20231116,165400,5700,5700,5700,5700,5700,0
20231116,165300,5700,5700,5700,5700,5700,0
20231116,165200,5700,5700,5700,5700,5700,0
20231116,165100,5700,5700,5700,5700,5700,0
20231116,165000,5700,5700,5700,5700,5700,0
20231116,164900,5700,5700,5700,5700,5700,0
20231116,164800,5700,5700,5700,5700,5700,0
20231116,164700,5700,5700,5700,5700,5700,0
20231116,164600,5700,5700,5700,5700,5700,0
20231116,164500,5700,5700,5700,5700,5700,0
20231116,164400,5700,5700,5700,5700,5700,0
20231116,164300,5700,5700,5700,5700,5700,0
20231116,164200,5700,5700,5700,5700,5700,0
20231116,164100,5700,5700,5700,5700,5700,0
20231116,164000,5700,5700,5700,5700,5700,0
20231116,163900,5700,5700,5700,5700,5700,0
20231116,163800,5700,5700,5700,5700,5700,0
20231116,163700,5700,5700,5700,5700,5700,0
20231116,163600,5700,5700,5700,5700,5700,0
20231116,163500,5700,5700,5700,5700,5700,0
20231116,163400,5700,5700,5700,5700,5700,0
20231116,163300,5700,5700,5700,5700,5700,0
20231116,163200,5700,5700,5700,5700,5700,0
20231116,163100,5700,5700,5700,5700,5700,0
20231116,163000,5700,5700,5700,5700,5700,0
20231116,162900,5700,5700,5700,5700,5700,0
20231116,162800,5700,5700,5700,5700,5700,0
20231116,162700,5700,5700,5700,5700,5700,0
20231116,162600,5700,5700,5700,5700,5700,0
20231116,162500,5700,5700,5700,5700,5700,0
20231116,162400,5700,5700,5700,5700,5700,0
20231116,162300,5700,5700,5700,5700,5700,0
20231116,162200,5700,5700,5700,5700,5700,0
20231116,162100,5700,5700,5700,5700,5700,0
20231116,162000,5700,5700,5700,5700,5700,0
20231116,161900,5700,5700,5700,5700,5700,0
20231116,161800,5700,5700,5700,5700,5700,0
20231116,161700,5700,5700,5700,5700,5700,0
20231116,161600,5700,5700,5700,5700,5700,0
20231116,161500,5700,5700,5700,5700,5700,0
20231116,161400,5700,5700,5700,5700,5700,0
20231116,161300,5700,5700,5700,5700,5700,0
20231116,161200,5700,5700,5700,5700,5700,0
20231116,161100,5700,5700,5700,5700,5700,0
20231116,161000,5700,5700,5700,5700,5700,0
20231116,160900,5700,5700,5700,5700,5700,0
20231116,160800,5700,5700,5700,5700,5700,0
20231116,160700,5700,5700,5700,5700,5700,0
20231116,160600,5700,5700,5700,5700,5700,0
20231116,160500,5700,5700,5700,5700,5700,0
20231116,160400,5700,5700,5700,5700,5700,0
20231116,160300,5700,5700,5700,5700,5700,0
20231116,160200,5700,5700,5700,5700,5700,0
20231116,160100,5700,5700,5700,5700,5700,0
20231116,160000,5700,5700,5700,5700,5700,0
20231116,155900,5700,5700,5700,5700,5700,0
20231116,155800,5700,5700,5700,5700,5700,0
20231116,155700,5700,5700,5700,5700,5700,0
20231116,155600,5700,5700,5700,5700,5700,0
20231116,155500,5700,5700,5700,5700,5700,0
20231116,155400,5700,5700,5700,5700,5700,0
20231116,155300,5700,5700,5700,5700,5700,0
20231116,155200,5700,5700,5700,5700,5700,0
20231116,155100,5700,5700,5700,5700,5700,0
20231116,155000,5700,5700,5700,5700,5700,0
20231116,154900,5700,5700,5700,5700,5700,0
20231116,154800,5700,5700,5700,5700,5700,0
20231116,154700,5700,5700,5700,5700,5700,0
20231116,154600,5700,5700,5700,5700,5700,0
20231116,154500,5700,5700,5700,5700,5700,0
20231116,154400,5700,5700,5700,5700,5700,0
20231116,154300,5700,5700,5700,5700,5700,0
20231116,154200,5700,5700,5700,5700,5700,0
20231116,154100,5700,5700,5700,5700,5700,0
20231116,154000,5700,5700,5700,5700,5700,0
20231116,153900,5700,5700,5700,5700,5700,0
20231116,153800,5700,5700,5700,5700,5700,0
20231116,153700,5700,5700,5700,5700,5700,0
20231116,153600,5700,5700,5700,5700,5700,0
20231116,153500,5700,5700,5700,5700,5700,0
20231116,153400,5700,5700,5700,5700,5700,0
20231116,153300,5700,5700,5700,5700,5700,0
20231116,153200,5700,5700,5700,5700,5700,0
20231116,153100,5700,5700,5700,5700,5700,0
20231116,153000,5700,5700,5700,5700,5700,0
20231116,152900,5700,5700,5700,5700,5700,0
20231116,152800,5700,5700,5700,5700,5700,0
20231116,152700,5700,5700,5700,5700,5700,0
20231116,152600,5700,5700,5700,5700,5700,0
20231116,152500,5700,5700,5700,5700,5700,0
20231116,152400,5700,5700,5700,5700,5700,0
20231116,152300,5700,5700,5700,5700,5700,0
20231116,152200,5700,5700,5700,5700,5700,0
20231116,152100,5700,5700,5700,5700,5700,0
20231116,152000,5700,5700,5700,5700,5700,0
20231116,151900,5700,5700,5700,5700,5700,0
20231116,151800,5700,5700,5700,5700,5700,0
20231116,151700,5700,5700,5700,5700,5700,0
20231116,151600,5700,5700,5700,5700,5700,0
20231116,151500,5700,5700,5700,5700,5700,0
20231116,151400,5700,5700,5700,5700,5700,0
20231116,151300,5700,5700,5700,5700,5700,0
20231116,151200,5700,5700,5700,5700,5700,0
20231116,151100,5700,5700,5700,5700,5700,0
20231116,151000,5700,5700,5700,5700,5700,0
20231116,150900,5700,5700,5700,5700,5700,0
20231116,150800,5700,5700,5700,5700,5700,0
20231116,150700,5700,5700,5700,5700,5700,0
20231116,150600,5700,5700,5700,5700,5700,0
20231116,150500,5700,5700,5700,5700,5700,0
20231116,150400,5700,5700,5700,5700,5700,0
20231116,150300,5700,5700,5700,5700,5700,0
20231116,150200,5700,5700,5700,5700,5700,0
20231116,150100,5700,5700,5700,5700,5700,0
20231116,150000,5700,5700,5700,5700,5700,0
20231116,145900,5700,5700,5700,5700,5700,0
20231116,145800,5700,5700,5700,5700,5700,0
20231116,145700,5700,5700,5700,5700,5700,0
20231116,145600,5700,5700,5700,5700,5700,0
20231116,145500,5700,5700,5700,5700,5700,0
20231116,145400,5700,5700,5700,5700,5700,0
20231116,145300,5700,5700,5700,5700,5700,0
20231116,145200,5700,5700,5700,5700,5700,0
20231116,145100,5700,5700,5700,5700,5700,0
20231116,145000,5700,5700,5700,5700,5700,0
20231116,144900,5700,5700,5700,5700,5700,0
20231116,144800,5700,5700,5700,5700,5700,0
20231116,144700,5700,5700,5700,5700,5700,0
20231116,144600,5700,5700,5700,5700,5700,0
20231116,144500,5700,5700,5700,5700,5700,0
20231116,144400,5700,5700,5700,5700,5700,0
20231116,144300,5700,5700,5700,5700,5700,0
20231116,144200,5700,5700,5700,5700,5700,0
20231116,144100,5700,5700,5700,5700,5700,0
20231116,144000,5700,5700,5700,5700,5700,0
20231116,143900,5700,5700,5700,5700,5700,0
20231116,143800,5700,5700,5700,5700,5700,0
20231116,143700,5700,5700,5700,5700,5700,0
20231116,143600,5700,5700,5700,5700,5700,0
20231116,143500,5700,5700,5700,5700,5700,0
20231116,143400,5700,5700,5700,5700,5700,0
20231116,143300,5700,5700,5700,5700,5700,0
20231116,143200,5700,5700,5700,5700,5700,0
20231116,143100,5700,5700,5700,5700,5700,0
20231116,143000,5700,5700,5700,5700,5700,0
20231116,142900,5700,5700,5700,5700,5700,0
20231116,142800,5700,5700,5700,5700,5700,0
20231116,142700,5700,5700,5700,5700,5700,0
20231116,142600,5700,5700,5700,5700,5700,0
20231116,142500,5700,5700,5700,5700,5700,0
20231116,142400,5700,5700,5700,5700,5700,0
20231116,142300,5700,5700,5700,5700,5700,0
20231116,142200,5700,5700,5700,5700,5700,0
20231116,142100,5700,5700,5700,5700,5700,0
20231116,142000,5700,5700,5700,5700,5700,0
20231116,141900,5700,5700,5700,5700,5700,0
20231116,141800,5700,5700,5700,5700,5700,0
20231116,141700,5700,5700,5700,5700,5700,0
20231116,141600,5700,5700,5700,5700,5700,0
20231116,141500,5700,5700,5700,5700,5700,0
20231116,141400,5700,5700,5700,5700,5700,0
20231116,141300,5700,5700,5700,5700,5700,0
20231116,141200,5700,5700,5700,5700,5700,0
20231116,141100,5700,5700,5700,5700,5700,0
20231116,141000,5700,5700,5700,5700,5700,0
20231116,140900,5700,5700,5700,5700,5700,0
20231116,140800,5700,5700,5700,5700,5700,0
20231116,140700,5700,5700,5700,5700,5700,0
20231116,140600,5700,5700,5700,5700,5700,0
20231116,140500,5700,5700,5700,5700,5700,0
20231116,140400,5700,5700,5700,5700,5700,0
20231116,140300,5700,5700,5700,5700,5700,0
20231116,140200,5700,5700,5700,5700,5700,0
20231116,140100,5700,5700,5700,5700,5700,0
20231116,140000,5700,5700,5700,5700,5700,0
20231116,135900,5700,5700,5700,5700,5700,0
20231116,135800,5700,5700,5700,5700,5700,0
20231116,135700,5700,5700,5700,5700,5700,0
20231116,135600,5700,5700,5700,5700,5700,0
20231116,135500,5700,5700,5700,5700,5700,0
20231116,135400,5700,5700,5700,5700,5700,0
20231116,135300,5700,5700,5700,5700,5700,0
20231116,135200,5700,5700,5700,5700,5700,0
20231116,135100,5700,5700,5700,5700,5700,0
20231116,135000,5700,5700,5700,5700,5700,0
20231116,134900,5700,5700,5700,5700,5700,0
20231116,134800,5700,5700,5700,5700,5700,0
20231116,134700,5700,5700,5700,5700,5700,0
20231116,134600,5700,5700,5700,5700,5700,0
20231116,134500,5700,5700,5700,5700,5700,0
20231116,134400,5700,5700,5700,5700,5700,0
20231116,134300,5700,5700,5700,5700,5700,0
20231116,134200,5700,5700,5700,5700,5700,0
20231116,134100,5700,5700,5700,5700,5700,0
20231116,134000,5700,5700,5700,5700,5700,0
20231116,133900,5700,5700,5700,5700,5700,0
20231116,133800,5700,5700,5700,5700,5700,0
20231116,133700,5700,5700,5700,5700,5700,0
20231116,133600,5700,5700,5700,5700,5700,0
20231116,133500,5700,5700,5700,5700,5700,0
20231116,133400,5700,5700,5700,5700,5700,0
20231116,133300,5700,5700,5700,5700,5700,0
20231116,133200,5700,5700,5700,5700,5700,0
20231116,133100,5700,5700,5700,5700,5700,0
20231116,133000,5700,5700,5700,5700,5700,0
20231116,132900,5700,5700,5700,5700,5700,0
20231116,132800,5700,5700,5700,5700,5700,0
20231116,132700,5700,5700,5700,5700,5700,0
20231116,132600,5700,5700,5700,5700,5700,0
20231116,132500,5700,5700,5700,5700,5700,0
20231116,132400,5700,5700,5700,5700,5700,0
20231116,132300,5700,5700,5700,5700,5700,0
20231116,132200,5700,5700,5700,5700,5700,0
20231116,132100,5700,5700,5700,5700,5700,0
20231116,132000,5700,5700,5700,5700,5700,0
20231116,131900,5700,5700,5700,5700,5700,0
20231116,131800,5700,5700,5700,5700,5700,0
20231116,131700,5700,5700,5700,5700,5700,0
20231116,131600,5700,5700,5700,5700,5700,0
20231116,131500,5700,5700,5700,5700,5700,0
20231116,131400,5700,5700,5700,5700,5700,0
20231116,131300,5700,5700,5700,5700,5700,0
20231116,131200,5700,5700,5700,5700,5700,0
20231116,131100,5700,5700,5700,5700,5700,0
20231116,131000,5700,5700,5700,5700,5700,0
20231116,130900,5700,5700,5700,5700,5700,0
20231116,130800,5700,5700,5700,5700,5700,0
20231116,130700,5700,5700,5700,5700,5700,0
20231116,130600,5700,5700,5700,5700,5700,0
20231116,130500,5700,5700,5700,5700,5700,0
20231116,130400,5700,5700,5700,5700,5700,0
20231116,130300,5700,5700,5700,5700,5700,0
20231116,130200,5700,5700,5700,5700,5700,0
20231116,130100,5700,5700,5700,5700,5700,0
20231116,130000,5700,5700,5700,5700,5700,0
20231116,125900,5700,5700,5700,5700,5700,0
20231116,125800,5700,5700,5700,5700,5700,0
20231116,125700,5700,5700,5700,5700,5700,0
20231116,125600,5700,5700,5700,5700,5700,0
20231116,125500,5700,5700,5700,5700,5700,0
20231116,125400,5700,5700,5700,5700,5700,0
20231116,125300,5700,5700,5700,5700,5700,0
20231116,125200,5700,5700,5700,5700,5700,0
20231116,125100,5700,5700,5700,5700,5700,0
20231116,125000,5700,5700,5700,5700,5700,0
20231116,124900,5700,5700,5700,5700,5700,0
20231116,124800,5700,5700,5700,5700,5700,0
20231116,124700,5700,5700,5700,5700,5700,0
20231116,124600,5700,5700,5700,5700,5700,0
20231116,124500,5700,5700,5700,5700,5700,0
20231116,124400,5700,5700,5700,5700,5700,0
20231116,124300,5700,5700,5700,5700,5700,0
20231116,124200,5700,5700,5700,5700,5700,0
20231116,124100,5700,5700,5700,5700,5700,0
20231116,124000,5700,5700,5700,5700,5700,0
20231116,123900,5700,5700,5700,5700,5700,0
20231116,123800,5700,5700,5700,5700,5700,0
20231116,123700,5700,5700,5700,5700,5700,0
20231116,123600,5700,5700,5700,5700,5700,0
20231116,123500,5700,5700,5700,5700,5700,0
20231116,123400,5700,5700,5700,5700,5700,0
20231116,123300,5700,5700,5700,5700,5700,0
20231116,123200,5700,5700,5700,5700,5700,0
20231116,123100,5700,5700,5700,5700,5700,0
20231116,123000,5700,5700,5700,5700,5700,0
20231116,122900,5700,5700,5700,5700,5700,0
20231116,122800,5700,5700,5700,5700,5700,0
20231116,122700,5700,5700,5700,5700,5700,0
20231116,122600,5700,5700,5700,5700,5700,0
20231116,122500,5700,5700,5700,5700,5700,0
20231116,122400,5700,5700,5700,5700,5700,0
20231116,122300,5700,5700,5700,5700,5700,0
20231116,122200,5700,5700,5700,5700,5700,0
20231116,122100,5700,5700,5700,5700,5700,0
20231116,122000,5700,5700,5700,5700,5700,0
20231116,121900,5700,5700,5700,5700,5700,0
20231116,121800,5700,5700,5700,5700,5700,0
20231116,121700,5700,5700,5700,5700,5700,0
20231116,121600,5700,5700,5700,5700,5700,0
20231116,121500,5700,5700,5700,5700,5700,0
20231116,121400,5700,5700,5700,5700,5700,0
20231116,121300,5700,5700,5700,5700,5700,0
20231116,121200,5700,5700,5700,5700,5700,0
20231116,121100,5700,5700,5700,5700,5700,0
20231116,121000,5700,5700,5700,5700,5700,0
20231116,120900,5700,5700,5700,5700,5700,0
20231116,120800,5700,5700,5700,5700,5700,0
20231116,120700,5700,5700,5700,5700,5700,0
20231116,120600,5700,5700,5700,5700,5700,0
20231116,120500,5700,5700,5700,5700,5700,0
20231116,120400,5700,5700,5700,5700,5700,0
20231116,120300,5700,5700,5700,5700,5700,0
20231116,120200,5700,5700,5700,5700,5700,0
20231116,120100,5700,5700,5700,5700,5700,0
20231116,120000,5700,5700,5700,5700,5700,0
20231116,115900,5700,5700,5700,5700,5700,0
20231116,115800,5700,5700,5700,5700,5700,0
20231116,115700,5700,5700,5700,5700,5700,0
20231116,115600,5700,5700,5700,5700,5700,0
20231116,115500,5700,5700,5700,5700,5700,0
20231116,115400,5700,5700,5700,5700,5700,0
20231116,115300,5700,5700,5700,5700,5700,0
20231116,115200,5700,5700,5700,5700,5700,0
20231116,115100,5700,5700,5700,5700,5700,0
20231116,115000,5700,5700,5700,5700,5700,0
20231116,114900,5700,5700,5700,5700,5700,0
20231116,114800,5700,5700,5700,5700,5700,0
20231116,114700,5700,5700,5700,5700,5700,0
20231116,114600,5700,5700,5700,5700,5700,0
20231116,114500,5700,5700,5700,5700,5700,0
20231116,114400,5700,5700,5700,5700,5700,0
20231116,114300,5700,5700,5700,5700,5700,0
20231116,114200,5700,5700,5700,5700,5700,0
20231116,114100,5700,5700,5700,5700,5700,0
20231116,114000,5700,5700,5700,5700,5700,0
20231116,113900,5700,5700,5700,5700,5700,0
20231116,113800,5700,5700,5700,5700,5700,0
20231116,113700,5700,5700,5700,5700,5700,0
20231116,113600,5700,5700,5700,5700,5700,0
20231116,113500,5700,5700,5700,5700,5700,0
20231116,113400,5700,5700,5700,5700,5700,0
20231116,113300,5700,5700,5700,5700,5700,0
20231116,113200,5700,5700,5700,5700,5700,0
20231116,113100,5700,5700,5700,5700,5700,0
20231116,113000,5700,5700,5700,5700,5700,0
20231116,112900,5700,5700,5700,5700,5700,0
20231116,112800,5700,5700,5700,5700,5700,0
20231116,112700,5700,5700,5700,5700,5700,0
20231116,112600,5700,5700,5700,5700,5700,0
20231116,112500,5700,5700,5700,5700,5700,0
20231116,112400,5700,5700,5700,5700,5700,0
20231116,112300,5700,5700,5700,5700,5700,0
20231116,112200,5700,5700,5700,5700,5700,0
20231116,112100,5700,5700,5700,5700,5700,0
20231116,112000,5700,5700,5700,5700,5700,0
20231116,111900,5700,5700,5700,5700,5700,0
20231116,111800,5700,5700,5700,5700,5700,0
20231116,111700,5700,5700,5700,5700,5700,0
20231116,111600,5700,5700,5700,5700,5700,0
20231116,111500,5700,5700,5700,5700,5700,0
20231116,111400,5700,5700,5700,5700,5700,0
20231116,111300,5700,5700,5700,5700,5700,0
20231116,111200,5700,5700,5700,5700,5700,0
20231116,111100,5700,5700,5700,5700,5700,0
20231116,111000,5700,5700,5700,5700,5700,0
20231116,110900,5700,5700,5700,5700,5700,0
20231116,110800,5700,5700,5700,5700,5700,0
20231116,110700,5700,5700,5700,5700,5700,0
20231116,110600,5700,5700,5700,5700,5700,0
20231116,110500,5700,5700,5700,5700,5700,0
20231116,110400,5700,5700,5700,5700,5700,0
20231116,110300,5700,5700,5700,5700,5700,0
20231116,110200,5700,5700,5700,5700,5700,0
20231116,110100,5700,5700,5700,5700,5700,0
20231116,110000,5700,5700,5700,5700,5700,0
20231116,105900,5700,5700,5700,5700,5700,0
20231116,105800,5700,5700,5700,5700,5700,0
20231116,105700,5700,5700,5700,5700,5700,0
20231116,105600,5700,5700,5700,5700,5700,0
20231116,105500,5700,5700,5700,5700,5700,0
20231116,105400,5700,5700,5700,5700,5700,0
20231116,105300,5700,5700,5700,5700,5700,0
20231116,105200,5700,5700,5700,5700,5700,0
20231116,105100,5700,5700,5700,5700,5700,0
20231116,105000,5700,5700,5700,5700,5700,0
20231116,104900,5700,5700,5700,5700,5700,0
20231116,104800,5700,5700,5700,5700,5700,0
20231116,104700,5700,5700,5700,5700,5700,0
20231116,104600,5700,5700,5700,5700,5700,0
20231116,104500,5700,5700,5700,5700,5700,0
20231116,104400,5700,5700,5700,5700,5700,1
20231116,104300,0,4990,4990,4990,4990,0
20231116,104200,0,4990,4990,4990,4990,0
20231116,104100,0,4990,4990,4990,4990,0
20231116,104000,0,4990,4990,4990,4990,0
20231116,103900,0,4990,4990,4990,4990,0
20231116,103800,0,4990,4990,4990,4990,0
20231116,103700,0,4990,4990,4990,4990,0
20231116,103600,0,4990,4990,4990,4990,0
20231116,103500,0,4990,4990,4990,4990,0
20231116,103400,0,4990,4990,4990,4990,0
20231116,103300,0,4990,4990,4990,4990,0
20231116,103200,0,4990,4990,4990,4990,0
20231116,103100,0,4990,4990,4990,4990,0
20231116,103000,0,4990,4990,4990,4990,0
20231116,102900,0,4990,4990,4990,4990,0
20231116,102800,0,4990,4990,4990,4990,0
20231116,102700,0,4990,4990,4990,4990,0
20231116,102600,0,4990,4990,4990,4990,0
20231116,102500,0,4990,4990,4990,4990,0
20231116,102400,0,4990,4990,4990,4990,0
20231116,102300,0,4990,4990,4990,4990,0
20231116,102200,0,4990,4990,4990,4990,0
20231116,102100,0,4990,4990,4990,4990,0
20231116,102000,0,4990,4990,4990,4990,0
20231116,101900,0,4990,4990,4990,4990,0
20231116,101800,0,4990,4990,4990,4990,0
20231116,101700,0,4990,4990,4990,4990,0
20231116,101600,0,4990,4990,4990,4990,0
20231116,101500,0,4990,4990,4990,4990,0
20231116,101400,0,4990,4990,4990,4990,0
20231116,101300,0,4990,4990,4990,4990,0
20231116,101200,0,4990,4990,4990,4990,0
20231116,101100,0,4990,4990,4990,4990,0
20231116,101000,0,4990,4990,4990,4990,0
20231116,100900,0,4990,4990,4990,4990,0
20231116,100800,0,4990,4990,4990,4990,0
20231116,100700,0,4990,4990,4990,4990,0
20231116,100600,0,4990,4990,4990,4990,0
20231116,100500,0,4990,4990,4990,4990,0
20231116,100400,0,4990,4990,4990,4990,0
20231116,100300,0,4990,4990,4990,4990,0
20231116,100200,0,4990,4990,4990,4990,0
20231116,100100,0,4990,4990,4990,4990,0
20231116,100000,0,4990,4990,4990,4990,0