KissMeData/044990/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,192600,49856070,16990,16990,16990,16990,2
20231108,192500,49856070,16990,16990,16990,16990,0
20231108,192400,49856070,16990,16990,16990,16990,0
20231108,192300,49856070,16990,16990,16990,16990,0
20231108,192200,49856070,16990,16990,16990,16990,0
20231108,192100,49856070,16990,16990,16990,16990,0
20231108,192000,49856070,16990,16990,16990,16990,0
20231108,191900,49856070,16990,16990,16990,16990,0
20231108,191800,49856070,16990,16990,16990,16990,0
20231108,191700,49856070,16990,16990,16990,16990,0
20231108,191600,49856070,16990,16990,16990,16990,0
20231108,191500,49856070,16990,16990,16990,16990,0
20231108,191400,49856070,16990,16990,16990,16990,0
20231108,191300,49856070,16990,16990,16990,16990,0
20231108,191200,49856070,16990,16990,16990,16990,0
20231108,191100,49856070,16990,16990,16990,16990,0
20231108,191000,49856070,16990,16990,16990,16990,0
20231108,190900,49856070,16990,16990,16990,16990,0
20231108,190800,49856070,16990,16990,16990,16990,0
20231108,190700,49856070,16990,16990,16990,16990,0
20231108,190600,49856070,16990,16990,16990,16990,0
20231108,190500,49856070,16990,16990,16990,16990,0
20231108,190400,49856070,16990,16990,16990,16990,0
20231108,190300,49856070,16990,16990,16990,16990,0
20231108,190200,49856070,16990,16990,16990,16990,0
20231108,190100,49856070,16990,16990,16990,16990,0
20231108,190000,49856070,16990,16990,16990,16990,0
20231108,185900,49856070,16990,16990,16990,16990,0
20231108,185800,49856070,16990,16990,16990,16990,0
20231108,185700,49856070,16990,16990,16990,16990,0
20231108,185600,49856070,16990,16990,16990,16990,2
20231108,185500,49856070,16990,16990,16990,16990,0
20231108,185400,49856070,16990,16990,16990,16990,0
20231108,185300,49856070,16990,16990,16990,16990,0
20231108,185200,49856070,16990,16990,16990,16990,0
20231108,185100,49856070,16990,16990,16990,16990,0
20231108,185000,49856070,16990,16990,16990,16990,0
20231108,184900,49856070,16990,16990,16990,16990,0
20231108,184800,49856070,16990,16990,16990,16990,0
20231108,184700,49856070,16990,16990,16990,16990,0
20231108,184600,49856070,16990,16990,16990,16990,0
20231108,184500,49856070,16990,16990,16990,16990,0
20231108,184400,49856070,16990,16990,16990,16990,0
20231108,184300,49856070,16990,16990,16990,16990,0
20231108,184200,49856070,16990,16990,16990,16990,0
20231108,184100,49856070,16990,16990,16990,16990,0
20231108,184000,49856070,16990,16990,16990,16990,0
20231108,183900,49856070,16990,16990,16990,16990,0
20231108,183800,49856070,16990,16990,16990,16990,0
20231108,183700,49856070,16990,16990,16990,16990,0
20231108,183600,49856070,16990,16990,16990,16990,0
20231108,183500,49856070,16990,16990,16990,16990,0
20231108,183400,49856070,16990,16990,16990,16990,0
20231108,183300,49856070,16990,16990,16990,16990,0
20231108,183200,49856070,16990,16990,16990,16990,0
20231108,183100,49856070,16990,16990,16990,16990,0
20231108,183000,49856070,16990,16990,16990,16990,0
20231108,182900,49856070,16990,16990,16990,16990,0
20231108,182800,49856070,16990,16990,16990,16990,0
20231108,182700,49856070,16990,16990,16990,16990,0
20231108,182600,49856070,16990,16990,16990,16990,2
20231108,182500,49856070,16990,16990,16990,16990,0
20231108,182400,49856070,16990,16990,16990,16990,0
20231108,182300,49856070,16990,16990,16990,16990,0
20231108,182200,49856070,16990,16990,16990,16990,0
20231108,182100,49856070,16990,16990,16990,16990,0
20231108,182000,49856070,16990,16990,16990,16990,0
20231108,181900,49856070,16990,16990,16990,16990,0
20231108,181800,49856070,16990,16990,16990,16990,0
20231108,181700,49856070,16990,16990,16990,16990,0
20231108,181600,49856070,16990,16990,16990,16990,0
20231108,181500,49856070,16990,16990,16990,16990,0
20231108,181400,49856070,16990,16990,16990,16990,0
20231108,181300,49856070,16990,16990,16990,16990,0
20231108,181200,49856070,16990,16990,16990,16990,0
20231108,181100,49856070,16990,16990,16990,16990,0
20231108,181000,49856070,16990,16990,16990,16990,0
20231108,180900,49856070,16990,16990,16990,16990,0
20231108,180800,49856070,16990,16990,16990,16990,0
20231108,180700,49856070,16990,16990,16990,16990,0
20231108,180600,49856070,16990,16990,16990,16990,0
20231108,180500,49856070,16990,16990,16990,16990,0
20231108,180400,49856070,16990,16990,16990,16990,0
20231108,180300,49856070,16990,16990,16990,16990,0
20231108,180200,49856070,16990,16990,16990,16990,0
20231108,180100,49856070,16990,16990,16990,16990,0
20231108,180000,49856070,16990,16990,16990,16990,0
20231108,175900,49856070,16990,16990,16990,16990,0
20231108,175800,49856070,16990,16990,16990,16990,0
20231108,175700,49856070,16990,16990,16990,16990,0
20231108,175600,49856070,16990,16990,16990,16990,2
20231108,175500,49856070,16990,16990,16990,16990,0
20231108,175400,49856070,16990,16990,16990,16990,0
20231108,175300,49856070,16990,16990,16990,16990,0
20231108,175200,49856070,16990,16990,16990,16990,0
20231108,175100,49856070,16990,16990,16990,16990,0
20231108,175000,49856070,16990,16990,16990,16990,0
20231108,174900,49856070,16990,16990,16990,16990,0
20231108,174800,49856070,16990,16990,16990,16990,0
20231108,174700,49856070,16990,16990,16990,16990,0
20231108,174600,49856070,16990,16990,16990,16990,0
20231108,174500,49856070,16990,16990,16990,16990,0
20231108,174400,49856070,16990,16990,16990,16990,0
20231108,174300,49856070,16990,16990,16990,16990,0
20231108,174200,49856070,16990,16990,16990,16990,0
20231108,174100,49856070,16990,16990,16990,16990,0
20231108,174000,49856070,16990,16990,16990,16990,0
20231108,173900,49856070,16990,16990,16990,16990,0
20231108,173800,49856070,16990,16990,16990,16990,0
20231108,173700,49856070,16990,16990,16990,16990,0
20231108,173600,49856070,16990,16990,16990,16990,0
20231108,173500,49856070,16990,16990,16990,16990,0
20231108,173400,49856070,16990,16990,16990,16990,0
20231108,173300,49856070,16990,16990,16990,16990,0
20231108,173200,49856070,16990,16990,16990,16990,0
20231108,173100,49856070,16990,16990,16990,16990,0
20231108,173000,49856070,16990,16990,16990,16990,0
20231108,172900,49856070,16990,16990,16990,16990,0
20231108,172800,49856070,16990,16990,16990,16990,0
20231108,172700,49856070,16990,16990,16990,16990,0
20231108,172600,49856070,16990,16990,16990,16990,2
20231108,172500,49856070,16990,16990,16990,16990,0
20231108,172400,49856070,16990,16990,16990,16990,0
20231108,172300,49856070,16990,16990,16990,16990,0
20231108,172200,49856070,16990,16990,16990,16990,0
20231108,172100,49856070,16990,16990,16990,16990,0
20231108,172000,49856070,16990,16990,16990,16990,0
20231108,171900,49856070,16990,16990,16990,16990,0
20231108,171800,49856070,16990,16990,16990,16990,0
20231108,171700,49856070,16990,16990,16990,16990,0
20231108,171600,49856070,16990,16990,16990,16990,0
20231108,171500,49856070,16990,16990,16990,16990,0
20231108,171400,49856070,16990,16990,16990,16990,0
20231108,171300,49856070,16990,16990,16990,16990,0
20231108,171200,49856070,16990,16990,16990,16990,0
20231108,171100,49856070,16990,16990,16990,16990,0
20231108,171000,49856070,16990,16990,16990,16990,0
20231108,170900,49856070,16990,16990,16990,16990,0
20231108,170800,49856070,16990,16990,16990,16990,0
20231108,170700,49856070,16990,16990,16990,16990,0
20231108,170600,49856070,16990,16990,16990,16990,0
20231108,170500,49856070,16990,16990,16990,16990,0
20231108,170400,49856070,16990,16990,16990,16990,0
20231108,170300,49856070,16990,16990,16990,16990,0
20231108,170200,49856070,16990,16990,16990,16990,0
20231108,170100,49856070,16990,16990,16990,16990,0
20231108,170000,49856070,16990,16990,16990,16990,0
20231108,165900,49856070,16990,16990,16990,16990,0
20231108,165800,49856070,16990,16990,16990,16990,0
20231108,165700,49856070,16990,16990,16990,16990,0
20231108,165600,49856070,16990,16990,16990,16990,2
20231108,165500,49856070,16990,16990,16990,16990,0
20231108,165400,49856070,16990,16990,16990,16990,0
20231108,165300,49856070,16990,16990,16990,16990,0
20231108,165200,49856070,16990,16990,16990,16990,0
20231108,165100,49856070,16990,16990,16990,16990,0
20231108,165000,49856070,16990,16990,16990,16990,0
20231108,164900,49856070,16990,16990,16990,16990,0
20231108,164800,49856070,16990,16990,16990,16990,0
20231108,164700,49856070,16990,16990,16990,16990,0
20231108,164600,49856070,16990,16990,16990,16990,0
20231108,164500,49856070,16990,16990,16990,16990,0
20231108,164400,49856070,16990,16990,16990,16990,0
20231108,164300,49856070,16990,16990,16990,16990,0
20231108,164200,49856070,16990,16990,16990,16990,0
20231108,164100,49856070,16990,16990,16990,16990,0
20231108,164000,49856070,16990,16990,16990,16990,0
20231108,163900,49856070,16990,16990,16990,16990,0
20231108,163800,49856070,16990,16990,16990,16990,0
20231108,163700,49856070,16990,16990,16990,16990,0
20231108,163600,49856070,16990,16990,16990,16990,0
20231108,163500,49856070,16990,16990,16990,16990,0
20231108,163400,49856070,16990,16990,16990,16990,0
20231108,163300,49856070,16990,16990,16990,16990,0
20231108,163200,49856070,16990,16990,16990,16990,0
20231108,163100,49856070,16990,16990,16990,16990,0
20231108,163000,49856070,16990,16990,16990,16990,0
20231108,162900,49856070,16990,16990,16990,16990,0
20231108,162800,49856070,16990,16990,16990,16990,0
20231108,162700,49856070,16990,16990,16990,16990,0
20231108,162600,49856070,16990,16990,16990,16990,2
20231108,162500,49856070,16990,16990,16990,16990,0
20231108,162400,49856070,16990,16990,16990,16990,0
20231108,162300,49856070,16990,16990,16990,16990,0
20231108,162200,49856070,16990,16990,16990,16990,0
20231108,162100,49856070,16990,16990,16990,16990,0
20231108,162000,49856070,16990,16990,16990,16990,0
20231108,161900,49856070,16990,16990,16990,16990,0
20231108,161800,49856070,16990,16990,16990,16990,0
20231108,161700,49856070,16990,16990,16990,16990,0
20231108,161600,49856070,16990,16990,16990,16990,0
20231108,161500,49856070,16990,16990,16990,16990,0
20231108,161400,49856070,16990,16990,16990,16990,0
20231108,161300,49856070,16990,16990,16990,16990,0
20231108,161200,49856070,16990,16990,16990,16990,0
20231108,161100,49856070,16990,16990,16990,16990,0
20231108,161000,49856070,16990,16990,16990,16990,0
20231108,160900,49856070,16990,16990,16990,16990,0
20231108,160800,49856070,16990,16990,16990,16990,0
20231108,160700,49856070,16990,16990,16990,16990,0
20231108,160600,49856070,16990,16990,16990,16990,0
20231108,160500,49856070,16990,16990,16990,16990,0
20231108,160400,49856070,16990,16990,16990,16990,0
20231108,160300,49856070,16990,16990,16990,16990,0
20231108,160200,49856070,16990,16990,16990,16990,0
20231108,160100,49856070,16990,16990,16990,16990,0
20231108,160000,49856070,16990,16990,16990,16990,0
20231108,155900,49856070,16990,16990,16990,16990,0
20231108,155800,49856070,16990,16990,16990,16990,0
20231108,155700,49856070,16990,16990,16990,16990,0
20231108,155600,49856070,16990,16990,16990,16990,2
20231108,155500,49856070,16990,16990,16990,16990,0
20231108,155400,49856070,16990,16990,16990,16990,0
20231108,155300,49856070,16990,16990,16990,16990,0
20231108,155200,49856070,16990,16990,16990,16990,0
20231108,155100,49856070,16990,16990,16990,16990,0
20231108,155000,49856070,16990,16990,16990,16990,0
20231108,154900,49856070,16990,16990,16990,16990,0
20231108,154800,49856070,16990,16990,16990,16990,0
20231108,154700,49856070,16990,16990,16990,16990,0
20231108,154600,49856070,16990,16990,16990,16990,0
20231108,154500,49856070,16990,16990,16990,16990,0
20231108,154400,49856070,16990,16990,16990,16990,0
20231108,154300,49856070,16990,16990,16990,16990,0
20231108,154200,49856070,16990,16990,16990,16990,0
20231108,154100,49856070,16990,16990,16990,16990,0
20231108,154000,49856070,16990,16990,16990,16990,0
20231108,153900,49856070,16990,16990,16990,16990,0
20231108,153800,49856070,16990,16990,16990,16990,0
20231108,153700,49856070,16990,16990,16990,16990,0
20231108,153600,49856070,16990,16990,16990,16990,0
20231108,153500,49856070,16990,16990,16990,16990,0
20231108,153400,49856070,16990,16990,16990,16990,0
20231108,153300,49856070,16990,16990,16990,16990,0
20231108,153200,49856070,16990,16990,16990,16990,0
20231108,153100,49856070,16990,16990,16990,16990,0
20231108,153000,49856070,16990,16990,16990,16990,2
20231108,152900,49822090,16990,16990,16990,16990,0
20231108,152800,49822090,16990,16990,16990,16990,0
20231108,152700,49822090,16990,16990,16990,16990,0
20231108,152600,49822090,16990,16990,16990,16990,0
20231108,152500,49822090,16990,16990,16990,16990,0
20231108,152400,49822090,16990,16990,16990,16990,0
20231108,152300,49822090,16990,16990,16990,16990,0
20231108,152200,49822090,16990,16990,16990,16990,0
20231108,152100,49822090,16990,16990,16990,16990,0
20231108,152000,49822090,16990,16990,16990,16990,0
20231108,151900,49822090,16990,16990,16990,16990,0
20231108,151800,49822090,16990,16990,16990,16990,0
20231108,151700,49822090,16990,16990,16990,16990,0
20231108,151600,49822090,16990,16990,16990,16990,0
20231108,151500,49822090,16990,16990,16990,16990,0
20231108,151400,49822090,16990,16990,16990,16990,0
20231108,151300,49822090,16990,16990,16990,16990,0
20231108,151200,49822090,16990,16990,16990,16990,0
20231108,151100,49822090,16990,16990,16990,16990,0
20231108,151000,49822090,16990,16990,16990,16990,0
20231108,150900,49822090,16990,16990,16990,16990,0
20231108,150800,49822090,16990,16990,16990,16990,0
20231108,150700,49822090,16990,16990,16990,16990,1
20231108,150600,49805100,16700,16700,16700,16700,0
20231108,150500,49805100,16700,16700,16700,16700,0
20231108,150400,49805100,16700,16700,16700,16700,0
20231108,150300,49805100,16700,16700,16700,16700,0
20231108,150200,49805100,16700,16700,16700,16700,0
20231108,150100,49805100,16700,16700,16700,16700,0
20231108,150000,49805100,16700,16700,16700,16700,0
20231108,145900,49805100,16700,16700,16700,16700,0
20231108,145800,49805100,16700,16700,16700,16700,0
20231108,145700,49805100,16700,16700,16700,16700,70
20231108,145600,48636100,16990,16990,16990,16990,0
20231108,145500,48636100,16990,16990,16990,16990,0
20231108,145400,48636100,16990,16990,16990,16990,0
20231108,145300,48636100,16990,16990,16990,16990,0
20231108,145200,48636100,16990,16990,16990,16990,0
20231108,145100,48636100,16990,16990,16990,16990,0
20231108,145000,48636100,16990,16990,16990,16990,0
20231108,144900,48636100,16990,16990,16990,16990,0
20231108,144800,48636100,16990,16990,16990,16990,0
20231108,144700,48636100,16990,16990,16990,16990,0
20231108,144600,48636100,16990,16990,16990,16990,0
20231108,144500,48636100,16990,16990,16990,16990,0
20231108,144400,48636100,16990,16990,16990,16990,0
20231108,144300,48636100,16990,16990,16990,16990,0
20231108,144200,48636100,16990,16990,16990,16990,0
20231108,144100,48636100,16990,16990,16990,16990,0
20231108,144000,48636100,16990,16990,16990,16990,0
20231108,143900,48636100,16990,16990,16990,16990,1
20231108,143800,48619110,16990,16990,16990,16990,0
20231108,143700,48619110,16990,16990,16990,16990,0
20231108,143600,48619110,16990,16990,16990,16990,5
20231108,143500,48534160,17000,17000,17000,17000,0
20231108,143400,48534160,17000,17000,17000,17000,0
20231108,143300,48534160,17000,17000,17000,17000,0
20231108,143200,48534160,17000,17000,17000,17000,0
20231108,143100,48534160,17000,17000,17000,17000,0
20231108,143000,48534160,17000,17000,17000,17000,0
20231108,142900,48534160,17000,17000,17000,17000,0
20231108,142800,48534160,17000,17000,17000,17000,0
20231108,142700,48534160,17000,17000,17000,17000,0
20231108,142600,48534160,17000,17000,17000,17000,0
20231108,142500,48534160,17000,17000,17000,17000,0
20231108,142400,48534160,17000,17000,17000,17000,0
20231108,142300,48534160,17000,17000,17000,17000,0
20231108,142200,48534160,17000,17000,17000,17000,0
20231108,142100,48534160,17000,17000,17000,17000,0
20231108,142000,48534160,17000,17000,17000,17000,0
20231108,141900,48534160,17000,17000,17000,17000,0
20231108,141800,48534160,17000,17000,17000,17000,0
20231108,141700,48534160,17000,17000,17000,17000,0
20231108,141600,48534160,17000,17000,17000,17000,0
20231108,141500,48534160,17000,17000,17000,17000,0
20231108,141400,48534160,17000,17000,17000,17000,0
20231108,141300,48534160,17000,17000,17000,17000,0
20231108,141200,48534160,17000,17000,17000,17000,0
20231108,141100,48534160,17000,17000,17000,17000,0
20231108,141000,48534160,17000,17000,17000,17000,0
20231108,140900,48534160,17000,17000,17000,17000,0
20231108,140800,48534160,17000,17000,17000,17000,0
20231108,140700,48534160,17000,17000,17000,17000,0
20231108,140600,48534160,17000,17000,17000,17000,0
20231108,140500,48534160,17000,17000,17000,17000,0
20231108,140400,48534160,17000,17000,17000,17000,0
20231108,140300,48534160,17000,17000,17000,17000,0
20231108,140200,48534160,17000,17000,17000,17000,0
20231108,140100,48534160,17000,17000,17000,17000,0
20231108,140000,48534160,17000,17000,17000,17000,0
20231108,135900,48534160,17000,17000,17000,17000,0
20231108,135800,48534160,17000,17000,17000,17000,0
20231108,135700,48534160,17000,17000,17000,17000,0
20231108,135600,48534160,17000,17000,17000,17000,0
20231108,135500,48534160,17000,17000,17000,17000,0
20231108,135400,48534160,17000,17000,17000,17000,0
20231108,135300,48534160,17000,17000,17000,17000,0
20231108,135200,48534160,17000,17000,17000,17000,0
20231108,135100,48534160,17000,17000,17000,17000,0
20231108,135000,48534160,17000,17000,17000,17000,0
20231108,134900,48534160,17000,17000,17000,17000,0
20231108,134800,48534160,17000,17000,17000,17000,0
20231108,134700,48534160,17000,17000,17000,17000,0
20231108,134600,48534160,17000,17000,17000,17000,0
20231108,134500,48534160,17000,17000,17000,17000,0
20231108,134400,48534160,17000,17000,17000,17000,0
20231108,134300,48534160,17000,17000,17000,17000,0
20231108,134200,48534160,17000,17000,17000,17000,0
20231108,134100,48534160,17000,17000,17000,17000,0
20231108,134000,48534160,17000,17000,17000,17000,0
20231108,133900,48534160,17000,17000,17000,17000,0
20231108,133800,48534160,17000,17000,17000,17000,0
20231108,133700,48534160,17000,17000,17000,17000,0
20231108,133600,48534160,17000,17000,17000,17000,0
20231108,133500,48534160,17000,17000,17000,17000,0
20231108,133400,48534160,17000,17000,17000,17000,0
20231108,133300,48534160,17000,17000,17000,17000,0
20231108,133200,48534160,17000,17000,17000,17000,0
20231108,133100,48534160,17000,17000,17000,17000,0
20231108,133000,48534160,17000,17000,17000,17000,0
20231108,132900,48534160,17000,17000,17000,17000,0
20231108,132800,48534160,17000,17000,17000,17000,0
20231108,132700,48534160,17000,17000,17000,17000,0
20231108,132600,48534160,17000,17000,17000,17000,0
20231108,132500,48534160,17000,17000,17000,17000,0
20231108,132400,48534160,17000,17000,17000,17000,0
20231108,132300,48534160,17000,17000,17000,17000,0
20231108,132200,48534160,17000,17000,17000,17000,0
20231108,132100,48534160,17000,17000,17000,17000,0
20231108,132000,48534160,17000,17000,17000,17000,0
20231108,131900,48534160,17000,17000,17000,17000,0
20231108,131800,48534160,17000,17000,17000,17000,0
20231108,131700,48534160,17000,17000,17000,17000,0
20231108,131600,48534160,17000,17000,17000,17000,0
20231108,131500,48534160,17000,17000,17000,17000,0
20231108,131400,48534160,17000,17000,17000,17000,0
20231108,131300,48534160,17000,17000,17000,17000,0
20231108,131200,48534160,17000,17000,17000,17000,0
20231108,131100,48534160,17000,17000,17000,17000,0
20231108,131000,48534160,17000,17000,17000,17000,0
20231108,130900,48534160,17000,17000,17000,17000,0
20231108,130800,48534160,17000,17000,17000,17000,0
20231108,130700,48534160,17000,17000,17000,17000,0
20231108,130600,48534160,17000,17000,17000,17000,0
20231108,130500,48534160,17000,17000,17000,17000,0
20231108,130400,48534160,17000,17000,17000,17000,0
20231108,130300,48534160,17000,17000,17000,17000,0
20231108,130200,48534160,17000,17000,17000,17000,0
20231108,130100,48534160,17000,17000,17000,17000,0
20231108,130000,48534160,17000,17000,17000,17000,0
20231108,125900,48534160,17000,17000,17000,17000,0
20231108,125800,48534160,17000,17000,17000,17000,0
20231108,125700,48534160,17000,17000,17000,17000,0
20231108,125600,48534160,17000,17000,17000,17000,0
20231108,125500,48534160,17000,17000,17000,17000,0
20231108,125400,48534160,17000,17000,17000,17000,0
20231108,125300,48534160,17000,17000,17000,17000,0
20231108,125200,48534160,17000,17000,17000,17000,0
20231108,125100,48534160,17000,17000,17000,17000,0
20231108,125000,48534160,17000,17000,17000,17000,0
20231108,124900,48534160,17000,17000,17000,17000,0
20231108,124800,48534160,17000,17000,17000,17000,0
20231108,124700,48534160,17000,17000,17000,17000,0
20231108,124600,48534160,17000,17000,17000,17000,0
20231108,124500,48534160,17000,17000,17000,17000,0
20231108,124400,48534160,17000,17000,17000,17000,0
20231108,124300,48534160,17000,17000,17000,17000,0
20231108,124200,48534160,17000,17000,17000,17000,0
20231108,124100,48534160,17000,17000,17000,17000,0
20231108,124000,48534160,17000,17000,17000,17000,0
20231108,123900,48534160,17000,17000,17000,17000,1
20231108,123800,48517160,17000,17000,17000,17000,0
20231108,123700,48517160,17000,17000,17000,17000,0
20231108,123600,48517160,17000,17000,17000,17000,0
20231108,123500,48517160,17000,17000,17000,17000,0
20231108,123400,48517160,17000,17000,17000,17000,0
20231108,123300,48517160,17000,17000,17000,17000,0
20231108,123200,48517160,17000,17000,17000,17000,0
20231108,123100,48517160,17000,17000,17000,17000,0
20231108,123000,48517160,17000,17000,17000,17000,0
20231108,122900,48517160,17000,17000,17000,17000,0
20231108,122800,48517160,17000,17000,17000,17000,0
20231108,122700,48517160,17000,17000,17000,17000,0
20231108,122600,48517160,17000,17000,17000,17000,0
20231108,122500,48517160,17000,17000,17000,17000,0
20231108,122400,48517160,17000,17000,17000,17000,0
20231108,122300,48517160,17000,17000,17000,17000,0
20231108,122200,48517160,17000,17000,17000,17000,0
20231108,122100,48517160,17000,17000,17000,17000,0
20231108,122000,48517160,17000,17000,17000,17000,0
20231108,121900,48517160,17000,17000,17000,17000,0
20231108,121800,48517160,17000,17000,17000,17000,0
20231108,121700,48517160,17000,17000,17000,17000,0
20231108,121600,48517160,17000,17000,17000,17000,0
20231108,121500,48517160,17000,17000,17000,17000,0
20231108,121400,48517160,17000,17000,17000,17000,0
20231108,121300,48517160,17000,17000,17000,17000,0
20231108,121200,48517160,17000,17000,17000,17000,0
20231108,121100,48517160,17000,17000,17000,17000,0
20231108,121000,48517160,17000,17000,17000,17000,0
20231108,120900,48517160,17000,17000,17000,17000,0
20231108,120800,48517160,17000,17000,17000,17000,0
20231108,120700,48517160,17000,17000,17000,17000,0
20231108,120600,48517160,17000,17000,17000,17000,0
20231108,120500,48517160,17000,17000,17000,17000,0
20231108,120400,48517160,17000,17000,17000,17000,0
20231108,120300,48517160,17000,17000,17000,17000,0
20231108,120200,48517160,17000,17000,17000,17000,0
20231108,120100,48517160,17000,17000,17000,17000,0
20231108,120000,48517160,17000,17000,17000,17000,0
20231108,115900,48517160,17000,17000,17000,17000,0
20231108,115800,48517160,17000,17000,17000,17000,0
20231108,115700,48517160,17000,17000,17000,17000,0
20231108,115600,48517160,17000,17000,17000,17000,0
20231108,115500,48517160,17000,17000,17000,17000,0
20231108,115400,48517160,17000,17000,17000,17000,0
20231108,115300,48517160,17000,17000,17000,17000,0
20231108,115200,48517160,17000,17000,17000,17000,0
20231108,115100,48517160,17000,17000,17000,17000,0
20231108,115000,48517160,17000,17000,17000,17000,0
20231108,114900,48517160,17000,17000,17000,17000,0
20231108,114800,48517160,17000,17000,17000,17000,0
20231108,114700,48517160,17000,17000,17000,17000,0
20231108,114600,48517160,17000,17000,17000,17000,0
20231108,114500,48517160,17000,17000,17000,17000,0
20231108,114400,48517160,17000,17000,17000,17000,0
20231108,114300,48517160,17000,17000,17000,17000,0
20231108,114200,48517160,17000,17000,17000,17000,0
20231108,114100,48517160,17000,17000,17000,17000,20
20231108,114000,48177160,17000,17000,17000,17000,0
20231108,113900,48177160,17000,17000,17000,17000,0
20231108,113800,48177160,17000,17000,17000,17000,0
20231108,113700,48177160,17000,17000,17000,17000,0
20231108,113600,48177160,17000,17000,17000,17000,0
20231108,113500,48177160,17000,17000,17000,17000,0
20231108,113400,48177160,17000,17000,17000,17000,0
20231108,113300,48177160,17000,17000,17000,17000,1056
20231108,113200,30225160,17000,17000,17000,17000,0
20231108,113100,30225160,17000,17000,17000,17000,0
20231108,113000,30225160,17000,17000,17000,17000,0
20231108,112900,30225160,17000,17000,17000,17000,0
20231108,112800,30225160,17000,17000,17000,17000,0
20231108,112700,30225160,17000,17000,17000,17000,0
20231108,112600,30225160,17000,17000,17000,17000,0
20231108,112500,30225160,17000,17000,17000,17000,0
20231108,112400,30225160,17000,17000,17000,17000,0
20231108,112300,30225160,17000,17000,17000,17000,0
20231108,112200,30225160,17000,17000,17000,17000,0
20231108,112100,30225160,17000,17000,17000,17000,0
20231108,112000,30225160,17000,17000,17000,17000,0
20231108,111900,30225160,17000,17000,17000,17000,0
20231108,111800,30225160,17000,17000,17000,17000,0
20231108,111700,30225160,17000,17000,17000,17000,0
20231108,111600,30225160,17000,17000,17000,17000,0
20231108,111500,30225160,17000,17000,17000,17000,0
20231108,111400,30225160,17000,17000,17000,17000,0
20231108,111300,30225160,17000,17000,17000,17000,0
20231108,111200,30225160,17000,17000,17000,17000,0
20231108,111100,30225160,17000,17000,17000,17000,0
20231108,111000,30225160,17000,17000,17000,17000,0
20231108,110900,30225160,17000,17000,17000,17000,0
20231108,110800,30225160,17000,17000,17000,17000,0
20231108,110700,30225160,17000,17000,17000,17000,0
20231108,110600,30225160,17000,17000,17000,17000,0
20231108,110500,30225160,17000,17000,17000,17000,0
20231108,110400,30225160,17000,17000,17000,17000,0
20231108,110300,30225160,17000,17000,17000,17000,695
20231108,110200,18410160,17000,17000,17000,17000,0
20231108,110100,18410160,17000,17000,17000,17000,100
20231108,110000,16710160,17000,17000,17000,17000,0
20231108,105900,16710160,17000,17000,17000,17000,0
20231108,105800,16710160,17000,17000,17000,17000,0
20231108,105700,16710160,17000,17000,17000,17000,0
20231108,105600,16710160,17000,17000,17000,17000,0
20231108,105500,16710160,17000,17000,17000,17000,0
20231108,105400,16710160,17000,17000,17000,17000,0
20231108,105300,16710160,17000,17000,17000,17000,0
20231108,105200,16710160,17000,17000,17000,17000,0
20231108,105100,16710160,17000,17000,17000,17000,0
20231108,105000,16710160,17000,17000,17000,17000,0
20231108,104900,16710160,17000,17000,17000,17000,0
20231108,104800,16710160,17000,17000,17000,17000,0
20231108,104700,16710160,17000,17000,17000,17000,0
20231108,104600,16710160,17000,17000,17000,17000,0
20231108,104500,16710160,17000,17000,17000,17000,0
20231108,104400,16710160,17000,17000,17000,17000,0
20231108,104300,16710160,17000,17000,17000,17000,0
20231108,104200,16710160,17000,17000,17000,17000,0
20231108,104100,16710160,17000,17000,17000,17000,0
20231108,104000,16710160,17000,17000,17000,17000,0
20231108,103900,16710160,17000,17000,17000,17000,70
20231108,103800,15520160,17050,17050,17050,17050,1
20231108,103700,15503110,17000,17000,17000,17000,96
20231108,103600,13871110,17000,17000,17000,17000,0
20231108,103500,13871110,17000,17000,17000,17000,0
20231108,103400,13871110,17000,17000,17000,17000,0
20231108,103300,13871110,17000,17000,17000,17000,0
20231108,103200,13871110,17000,16990,17000,16990,716
20231108,103100,1699500,17000,17000,17000,17000,0
20231108,103000,1699500,17000,17000,17000,17000,0
20231108,102900,1699500,17000,17000,17000,17000,0
20231108,102800,1699500,17000,17000,17000,17000,0
20231108,102700,1699500,17000,17000,17000,17000,0
20231108,102600,1699500,17000,17000,17000,17000,0
20231108,102500,1699500,17000,17000,17000,17000,0
20231108,102400,1699500,17000,17000,17000,17000,0
20231108,102300,1699500,17000,17000,17000,17000,0
20231108,102200,1699500,17000,17000,17000,17000,0
20231108,102100,1699500,17000,17000,17000,17000,0
20231108,102000,1699500,17000,17000,17000,17000,0
20231108,101900,1699500,17000,17000,17000,17000,0
20231108,101800,1699500,17000,17000,17000,17000,0
20231108,101700,1699500,17000,17000,17000,17000,0
20231108,101600,1699500,17000,17000,17000,17000,0
20231108,101500,1699500,17000,17000,17000,17000,0
20231108,101400,1699500,17000,17000,17000,17000,0
20231108,101300,1699500,17000,17000,17000,17000,0
20231108,101200,1699500,17000,17000,17000,17000,0
20231108,101100,1699500,17000,16900,17000,16900,100
20231108,101000,0,17050,17050,17050,17050,0
20231108,100900,0,17050,17050,17050,17050,0
20231108,100800,0,17050,17050,17050,17050,0
20231108,100700,0,17050,17050,17050,17050,0
20231108,100600,0,17050,17050,17050,17050,0
20231108,100500,0,17050,17050,17050,17050,0
20231108,100400,0,17050,17050,17050,17050,0
20231108,100300,0,17050,17050,17050,17050,0
20231108,100200,0,17050,17050,17050,17050,0
20231108,100100,0,17050,17050,17050,17050,0
20231108,100000,0,17050,17050,17050,17050,0
20231108,095900,0,17050,17050,17050,17050,0
20231108,095800,0,17050,17050,17050,17050,0
20231108,095700,0,17050,17050,17050,17050,0
20231108,095600,0,17050,17050,17050,17050,0
20231108,095500,0,17050,17050,17050,17050,0
20231108,095400,0,17050,17050,17050,17050,0
20231108,095300,0,17050,17050,17050,17050,0
20231108,095200,0,17050,17050,17050,17050,0
20231108,095100,0,17050,17050,17050,17050,0
20231108,095000,0,17050,17050,17050,17050,0
20231108,094900,0,17050,17050,17050,17050,0
20231108,094800,0,17050,17050,17050,17050,0
20231108,094700,0,17050,17050,17050,17050,0
20231108,094600,0,17050,17050,17050,17050,0
20231108,094500,0,17050,17050,17050,17050,0
20231108,094400,0,17050,17050,17050,17050,0
20231108,094300,0,17050,17050,17050,17050,0
20231108,094200,0,17050,17050,17050,17050,0
20231108,094100,0,17050,17050,17050,17050,0
20231108,094000,0,17050,17050,17050,17050,0
20231108,093900,0,17050,17050,17050,17050,0
20231108,093800,0,17050,17050,17050,17050,0
20231108,093700,0,17050,17050,17050,17050,0
20231108,093600,0,17050,17050,17050,17050,0
20231108,093500,0,17050,17050,17050,17050,0
20231108,093400,0,17050,17050,17050,17050,0
20231108,093300,0,17050,17050,17050,17050,0
20231108,093200,0,17050,17050,17050,17050,0
20231108,093100,0,17050,17050,17050,17050,0
20231108,093000,0,17050,17050,17050,17050,0
20231108,092900,0,17050,17050,17050,17050,0
20231108,092800,0,17050,17050,17050,17050,0
20231108,092700,0,17050,17050,17050,17050,0
20231108,092600,0,17050,17050,17050,17050,0
20231108,092500,0,17050,17050,17050,17050,0
20231108,092400,0,17050,17050,17050,17050,0
20231108,092300,0,17050,17050,17050,17050,0
20231108,092200,0,17050,17050,17050,17050,0
20231108,092100,0,17050,17050,17050,17050,0
20231108,092000,0,17050,17050,17050,17050,0
20231108,091900,0,17050,17050,17050,17050,0
20231108,091800,0,17050,17050,17050,17050,0
20231108,091700,0,17050,17050,17050,17050,0
20231108,091600,0,17050,17050,17050,17050,0
20231108,091500,0,17050,17050,17050,17050,0
20231108,091400,0,17050,17050,17050,17050,0
20231108,091300,0,17050,17050,17050,17050,0
20231108,091200,0,17050,17050,17050,17050,0
20231108,091100,0,17050,17050,17050,17050,0
20231108,091000,0,17050,17050,17050,17050,0
20231108,090900,0,17050,17050,17050,17050,0
20231108,090800,0,17050,17050,17050,17050,0
20231108,090700,0,17050,17050,17050,17050,0
20231108,090600,0,17050,17050,17050,17050,0
20231108,090500,0,17050,17050,17050,17050,0
20231108,090400,0,17050,17050,17050,17050,0
20231108,090300,0,17050,17050,17050,17050,0
20231108,090200,0,17050,17050,17050,17050,0
20231108,090100,0,17050,17050,17050,17050,0
20231108,090000,0,17050,17050,17050,17050,0