KissMeData/149010/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,202200,8401800,7700,7700,7700,7700,59
20231114,202100,8401800,7700,7700,7700,7700,0
20231114,202000,8401800,7700,7700,7700,7700,0
20231114,201900,8401800,7700,7700,7700,7700,0
20231114,201800,8401800,7700,7700,7700,7700,0
20231114,201700,8401800,7700,7700,7700,7700,0
20231114,201600,8401800,7700,7700,7700,7700,0
20231114,201500,8401800,7700,7700,7700,7700,0
20231114,201400,8401800,7700,7700,7700,7700,0
20231114,201300,8401800,7700,7700,7700,7700,0
20231114,201200,8401800,7700,7700,7700,7700,0
20231114,201100,8401800,7700,7700,7700,7700,0
20231114,201000,8401800,7700,7700,7700,7700,0
20231114,200900,8401800,7700,7700,7700,7700,0
20231114,200800,8401800,7700,7700,7700,7700,0
20231114,200700,8401800,7700,7700,7700,7700,0
20231114,200600,8401800,7700,7700,7700,7700,0
20231114,200500,8401800,7700,7700,7700,7700,0
20231114,200400,8401800,7700,7700,7700,7700,0
20231114,200300,8401800,7700,7700,7700,7700,0
20231114,200200,8401800,7700,7700,7700,7700,0
20231114,200100,8401800,7700,7700,7700,7700,0
20231114,200000,8401800,7700,7700,7700,7700,0
20231114,195900,8401800,7700,7700,7700,7700,0
20231114,195800,8401800,7700,7700,7700,7700,0
20231114,195700,8401800,7700,7700,7700,7700,0
20231114,195600,8401800,7700,7700,7700,7700,0
20231114,195500,8401800,7700,7700,7700,7700,0
20231114,195400,8401800,7700,7700,7700,7700,0
20231114,195300,8401800,7700,7700,7700,7700,0
20231114,195200,8401800,7700,7700,7700,7700,59
20231114,195100,8401800,7700,7700,7700,7700,0
20231114,195000,8401800,7700,7700,7700,7700,0
20231114,194900,8401800,7700,7700,7700,7700,0
20231114,194800,8401800,7700,7700,7700,7700,0
20231114,194700,8401800,7700,7700,7700,7700,0
20231114,194600,8401800,7700,7700,7700,7700,0
20231114,194500,8401800,7700,7700,7700,7700,0
20231114,194400,8401800,7700,7700,7700,7700,0
20231114,194300,8401800,7700,7700,7700,7700,0
20231114,194200,8401800,7700,7700,7700,7700,0
20231114,194100,8401800,7700,7700,7700,7700,0
20231114,194000,8401800,7700,7700,7700,7700,0
20231114,193900,8401800,7700,7700,7700,7700,0
20231114,193800,8401800,7700,7700,7700,7700,0
20231114,193700,8401800,7700,7700,7700,7700,0
20231114,193600,8401800,7700,7700,7700,7700,0
20231114,193500,8401800,7700,7700,7700,7700,0
20231114,193400,8401800,7700,7700,7700,7700,0
20231114,193300,8401800,7700,7700,7700,7700,0
20231114,193200,8401800,7700,7700,7700,7700,0
20231114,193100,8401800,7700,7700,7700,7700,0
20231114,193000,8401800,7700,7700,7700,7700,0
20231114,192900,8401800,7700,7700,7700,7700,0
20231114,192800,8401800,7700,7700,7700,7700,0
20231114,192700,8401800,7700,7700,7700,7700,0
20231114,192600,8401800,7700,7700,7700,7700,0
20231114,192500,8401800,7700,7700,7700,7700,0
20231114,192400,8401800,7700,7700,7700,7700,0
20231114,192300,8401800,7700,7700,7700,7700,0
20231114,192200,8401800,7700,7700,7700,7700,59
20231114,192100,8401800,7700,7700,7700,7700,0
20231114,192000,8401800,7700,7700,7700,7700,0
20231114,191900,8401800,7700,7700,7700,7700,0
20231114,191800,8401800,7700,7700,7700,7700,0
20231114,191700,8401800,7700,7700,7700,7700,0
20231114,191600,8401800,7700,7700,7700,7700,0
20231114,191500,8401800,7700,7700,7700,7700,0
20231114,191400,8401800,7700,7700,7700,7700,0
20231114,191300,8401800,7700,7700,7700,7700,0
20231114,191200,8401800,7700,7700,7700,7700,0
20231114,191100,8401800,7700,7700,7700,7700,0
20231114,191000,8401800,7700,7700,7700,7700,0
20231114,190900,8401800,7700,7700,7700,7700,0
20231114,190800,8401800,7700,7700,7700,7700,0
20231114,190700,8401800,7700,7700,7700,7700,0
20231114,190600,8401800,7700,7700,7700,7700,0
20231114,190500,8401800,7700,7700,7700,7700,0
20231114,190400,8401800,7700,7700,7700,7700,0
20231114,190300,8401800,7700,7700,7700,7700,0
20231114,190200,8401800,7700,7700,7700,7700,0
20231114,190100,8401800,7700,7700,7700,7700,0
20231114,190000,8401800,7700,7700,7700,7700,0
20231114,185900,8401800,7700,7700,7700,7700,0
20231114,185800,8401800,7700,7700,7700,7700,0
20231114,185700,8401800,7700,7700,7700,7700,0
20231114,185600,8401800,7700,7700,7700,7700,0
20231114,185500,8401800,7700,7700,7700,7700,0
20231114,185400,8401800,7700,7700,7700,7700,0
20231114,185300,8401800,7700,7700,7700,7700,0
20231114,185200,8401800,7700,7700,7700,7700,59
20231114,185100,8401800,7700,7700,7700,7700,0
20231114,185000,8401800,7700,7700,7700,7700,0
20231114,184900,8401800,7700,7700,7700,7700,0
20231114,184800,8401800,7700,7700,7700,7700,0
20231114,184700,8401800,7700,7700,7700,7700,0
20231114,184600,8401800,7700,7700,7700,7700,0
20231114,184500,8401800,7700,7700,7700,7700,0
20231114,184400,8401800,7700,7700,7700,7700,0
20231114,184300,8401800,7700,7700,7700,7700,0
20231114,184200,8401800,7700,7700,7700,7700,0
20231114,184100,8401800,7700,7700,7700,7700,0
20231114,184000,8401800,7700,7700,7700,7700,0
20231114,183900,8401800,7700,7700,7700,7700,0
20231114,183800,8401800,7700,7700,7700,7700,0
20231114,183700,8401800,7700,7700,7700,7700,0
20231114,183600,8401800,7700,7700,7700,7700,0
20231114,183500,8401800,7700,7700,7700,7700,0
20231114,183400,8401800,7700,7700,7700,7700,0
20231114,183300,8401800,7700,7700,7700,7700,0
20231114,183200,8401800,7700,7700,7700,7700,0
20231114,183100,8401800,7700,7700,7700,7700,0
20231114,183000,8401800,7700,7700,7700,7700,0
20231114,182900,8401800,7700,7700,7700,7700,0
20231114,182800,8401800,7700,7700,7700,7700,0
20231114,182700,8401800,7700,7700,7700,7700,0
20231114,182600,8401800,7700,7700,7700,7700,0
20231114,182500,8401800,7700,7700,7700,7700,0
20231114,182400,8401800,7700,7700,7700,7700,0
20231114,182300,8401800,7700,7700,7700,7700,0
20231114,182200,8401800,7700,7700,7700,7700,59
20231114,182100,8401800,7700,7700,7700,7700,0
20231114,182000,8401800,7700,7700,7700,7700,0
20231114,181900,8401800,7700,7700,7700,7700,0
20231114,181800,8401800,7700,7700,7700,7700,0
20231114,181700,8401800,7700,7700,7700,7700,0
20231114,181600,8401800,7700,7700,7700,7700,0
20231114,181500,8401800,7700,7700,7700,7700,0
20231114,181400,8401800,7700,7700,7700,7700,0
20231114,181300,8401800,7700,7700,7700,7700,0
20231114,181200,8401800,7700,7700,7700,7700,0
20231114,181100,8401800,7700,7700,7700,7700,0
20231114,181000,8401800,7700,7700,7700,7700,0
20231114,180900,8401800,7700,7700,7700,7700,0
20231114,180800,8401800,7700,7700,7700,7700,0
20231114,180700,8401800,7700,7700,7700,7700,0
20231114,180600,8401800,7700,7700,7700,7700,0
20231114,180500,8401800,7700,7700,7700,7700,0
20231114,180400,8401800,7700,7700,7700,7700,0
20231114,180300,8401800,7700,7700,7700,7700,0
20231114,180200,8401800,7700,7700,7700,7700,0
20231114,180100,8401800,7700,7700,7700,7700,0
20231114,180000,8401800,7700,7700,7700,7700,0
20231114,175900,8401800,7700,7700,7700,7700,0
20231114,175800,8401800,7700,7700,7700,7700,0
20231114,175700,8401800,7700,7700,7700,7700,0
20231114,175600,8401800,7700,7700,7700,7700,0
20231114,175500,8401800,7700,7700,7700,7700,0
20231114,175400,8401800,7700,7700,7700,7700,0
20231114,175300,8401800,7700,7700,7700,7700,0
20231114,175200,8401800,7700,7700,7700,7700,59
20231114,175100,8401800,7700,7700,7700,7700,0
20231114,175000,8401800,7700,7700,7700,7700,0
20231114,174900,8401800,7700,7700,7700,7700,0
20231114,174800,8401800,7700,7700,7700,7700,0
20231114,174700,8401800,7700,7700,7700,7700,0
20231114,174600,8401800,7700,7700,7700,7700,0
20231114,174500,8401800,7700,7700,7700,7700,0
20231114,174400,8401800,7700,7700,7700,7700,0
20231114,174300,8401800,7700,7700,7700,7700,0
20231114,174200,8401800,7700,7700,7700,7700,0
20231114,174100,8401800,7700,7700,7700,7700,0
20231114,174000,8401800,7700,7700,7700,7700,0
20231114,173900,8401800,7700,7700,7700,7700,0
20231114,173800,8401800,7700,7700,7700,7700,0
20231114,173700,8401800,7700,7700,7700,7700,0
20231114,173600,8401800,7700,7700,7700,7700,0
20231114,173500,8401800,7700,7700,7700,7700,0
20231114,173400,8401800,7700,7700,7700,7700,0
20231114,173300,8401800,7700,7700,7700,7700,0
20231114,173200,8401800,7700,7700,7700,7700,0
20231114,173100,8401800,7700,7700,7700,7700,0
20231114,173000,8401800,7700,7700,7700,7700,0
20231114,172900,8401800,7700,7700,7700,7700,0
20231114,172800,8401800,7700,7700,7700,7700,0
20231114,172700,8401800,7700,7700,7700,7700,0
20231114,172600,8401800,7700,7700,7700,7700,0
20231114,172500,8401800,7700,7700,7700,7700,0
20231114,172400,8401800,7700,7700,7700,7700,0
20231114,172300,8401800,7700,7700,7700,7700,0
20231114,172200,8401800,7700,7700,7700,7700,59
20231114,172100,8401800,7700,7700,7700,7700,0
20231114,172000,8401800,7700,7700,7700,7700,0
20231114,171900,8401800,7700,7700,7700,7700,0
20231114,171800,8401800,7700,7700,7700,7700,0
20231114,171700,8401800,7700,7700,7700,7700,0
20231114,171600,8401800,7700,7700,7700,7700,0
20231114,171500,8401800,7700,7700,7700,7700,0
20231114,171400,8401800,7700,7700,7700,7700,0
20231114,171300,8401800,7700,7700,7700,7700,0
20231114,171200,8401800,7700,7700,7700,7700,0
20231114,171100,8401800,7700,7700,7700,7700,0
20231114,171000,8401800,7700,7700,7700,7700,0
20231114,170900,8401800,7700,7700,7700,7700,0
20231114,170800,8401800,7700,7700,7700,7700,0
20231114,170700,8401800,7700,7700,7700,7700,0
20231114,170600,8401800,7700,7700,7700,7700,0
20231114,170500,8401800,7700,7700,7700,7700,0
20231114,170400,8401800,7700,7700,7700,7700,0
20231114,170300,8401800,7700,7700,7700,7700,0
20231114,170200,8401800,7700,7700,7700,7700,0
20231114,170100,8401800,7700,7700,7700,7700,0
20231114,170000,8401800,7700,7700,7700,7700,0
20231114,165900,8401800,7700,7700,7700,7700,0
20231114,165800,8401800,7700,7700,7700,7700,0
20231114,165700,8401800,7700,7700,7700,7700,0
20231114,165600,8401800,7700,7700,7700,7700,0
20231114,165500,8401800,7700,7700,7700,7700,0
20231114,165400,8401800,7700,7700,7700,7700,0
20231114,165300,8401800,7700,7700,7700,7700,0
20231114,165200,8401800,7700,7700,7700,7700,59
20231114,165100,8401800,7700,7700,7700,7700,0
20231114,165000,8401800,7700,7700,7700,7700,0
20231114,164900,8401800,7700,7700,7700,7700,0
20231114,164800,8401800,7700,7700,7700,7700,0
20231114,164700,8401800,7700,7700,7700,7700,0
20231114,164600,8401800,7700,7700,7700,7700,0
20231114,164500,8401800,7700,7700,7700,7700,0
20231114,164400,8401800,7700,7700,7700,7700,0
20231114,164300,8401800,7700,7700,7700,7700,0
20231114,164200,8401800,7700,7700,7700,7700,0
20231114,164100,8401800,7700,7700,7700,7700,0
20231114,164000,8401800,7700,7700,7700,7700,0
20231114,163900,8401800,7700,7700,7700,7700,0
20231114,163800,8401800,7700,7700,7700,7700,0
20231114,163700,8401800,7700,7700,7700,7700,0
20231114,163600,8401800,7700,7700,7700,7700,0
20231114,163500,8401800,7700,7700,7700,7700,0
20231114,163400,8401800,7700,7700,7700,7700,0
20231114,163300,8401800,7700,7700,7700,7700,0
20231114,163200,8401800,7700,7700,7700,7700,0
20231114,163100,8401800,7700,7700,7700,7700,0
20231114,163000,8401800,7700,7700,7700,7700,0
20231114,162900,8401800,7700,7700,7700,7700,0
20231114,162800,8401800,7700,7700,7700,7700,0
20231114,162700,8401800,7700,7700,7700,7700,0
20231114,162600,8401800,7700,7700,7700,7700,0
20231114,162500,8401800,7700,7700,7700,7700,0
20231114,162400,8401800,7700,7700,7700,7700,0
20231114,162300,8401800,7700,7700,7700,7700,0
20231114,162200,8401800,7700,7700,7700,7700,59
20231114,162100,8401800,7700,7700,7700,7700,0
20231114,162000,8401800,7700,7700,7700,7700,0
20231114,161900,8401800,7700,7700,7700,7700,0
20231114,161800,8401800,7700,7700,7700,7700,0
20231114,161700,8401800,7700,7700,7700,7700,0
20231114,161600,8401800,7700,7700,7700,7700,0
20231114,161500,8401800,7700,7700,7700,7700,0
20231114,161400,8401800,7700,7700,7700,7700,0
20231114,161300,8401800,7700,7700,7700,7700,0
20231114,161200,8401800,7700,7700,7700,7700,0
20231114,161100,8401800,7700,7700,7700,7700,0
20231114,161000,8401800,7700,7700,7700,7700,0
20231114,160900,8401800,7700,7700,7700,7700,0
20231114,160800,8401800,7700,7700,7700,7700,0
20231114,160700,8401800,7700,7700,7700,7700,0
20231114,160600,8401800,7700,7700,7700,7700,0
20231114,160500,8401800,7700,7700,7700,7700,0
20231114,160400,8401800,7700,7700,7700,7700,0
20231114,160300,8401800,7700,7700,7700,7700,0
20231114,160200,8401800,7700,7700,7700,7700,0
20231114,160100,8401800,7700,7700,7700,7700,0
20231114,160000,8401800,7700,7700,7700,7700,0
20231114,155900,8401800,7700,7700,7700,7700,0
20231114,155800,8401800,7700,7700,7700,7700,0
20231114,155700,8401800,7700,7700,7700,7700,0
20231114,155600,8401800,7700,7700,7700,7700,0
20231114,155500,8401800,7700,7700,7700,7700,0
20231114,155400,8401800,7700,7700,7700,7700,0
20231114,155300,8401800,7700,7700,7700,7700,0
20231114,155200,8401800,7700,7700,7700,7700,59
20231114,155100,8401800,7700,7700,7700,7700,0
20231114,155000,8401800,7700,7700,7700,7700,0
20231114,154900,8401800,7700,7700,7700,7700,0
20231114,154800,8401800,7700,7700,7700,7700,0
20231114,154700,8401800,7700,7700,7700,7700,0
20231114,154600,8401800,7700,7700,7700,7700,0
20231114,154500,8401800,7700,7700,7700,7700,0
20231114,154400,8401800,7700,7700,7700,7700,0
20231114,154300,8401800,7700,7700,7700,7700,0
20231114,154200,8401800,7700,7700,7700,7700,0
20231114,154100,8401800,7700,7700,7700,7700,0
20231114,154000,8401800,7700,7700,7700,7700,0
20231114,153900,8401800,7700,7700,7700,7700,0
20231114,153800,8401800,7700,7700,7700,7700,0
20231114,153700,8401800,7700,7700,7700,7700,0
20231114,153600,8401800,7700,7700,7700,7700,0
20231114,153500,8401800,7700,7700,7700,7700,0
20231114,153400,8401800,7700,7700,7700,7700,0
20231114,153300,8401800,7700,7700,7700,7700,0
20231114,153200,8401800,7700,7700,7700,7700,0
20231114,153100,8401800,7700,7700,7700,7700,0
20231114,153000,8401800,7700,7700,7700,7700,0
20231114,152900,8401800,7700,7700,7700,7700,0
20231114,152800,8401800,7700,7700,7700,7700,0
20231114,152700,8401800,7700,7700,7700,7700,0
20231114,152600,8401800,7700,7700,7700,7700,0
20231114,152500,8401800,7700,7700,7700,7700,0
20231114,152400,8401800,7700,7700,7700,7700,0
20231114,152300,8401800,7700,7700,7700,7700,0
20231114,152200,8401800,7700,7700,7700,7700,0
20231114,152100,8401800,7700,7700,7700,7700,0
20231114,152000,8401800,7700,7700,7700,7700,0
20231114,151900,8401800,7700,7700,7700,7700,0
20231114,151800,8401800,7700,7700,7700,7700,0
20231114,151700,8401800,7700,7700,7700,7700,0
20231114,151600,8401800,7700,7700,7700,7700,0
20231114,151500,8401800,7700,7700,7700,7700,0
20231114,151400,8401800,7700,7700,7700,7700,0
20231114,151300,8401800,7700,7700,7700,7700,0
20231114,151200,8401800,7700,7700,7700,7700,0
20231114,151100,8401800,7700,7700,7700,7700,0
20231114,151000,8401800,7700,7700,7700,7700,0
20231114,150900,8401800,7700,7700,7700,7700,0
20231114,150800,8401800,7700,7700,7700,7700,0
20231114,150700,8401800,7700,7700,7700,7700,0
20231114,150600,8401800,7700,7700,7700,7700,0
20231114,150500,8401800,7700,7700,7700,7700,0
20231114,150400,8401800,7700,7700,7700,7700,0
20231114,150300,8401800,7700,7700,7700,7700,0
20231114,150200,8401800,7700,7700,7700,7700,0
20231114,150100,8401800,7700,7700,7700,7700,0
20231114,150000,8401800,7700,7700,7700,7700,0
20231114,145900,8401800,7700,7700,7700,7700,0
20231114,145800,8401800,7700,7700,7700,7700,0
20231114,145700,8401800,7700,7700,7700,7700,0
20231114,145600,8401800,7700,7700,7700,7700,0
20231114,145500,8401800,7700,7700,7700,7700,0
20231114,145400,8401800,7700,7700,7700,7700,0
20231114,145300,8401800,7700,7700,7700,7700,0
20231114,145200,8401800,7700,7700,7700,7700,0
20231114,145100,8401800,7700,7700,7700,7700,0
20231114,145000,8401800,7700,7700,7700,7700,0
20231114,144900,8401800,7700,7700,7700,7700,0
20231114,144800,8401800,7700,7700,7700,7700,0
20231114,144700,8401800,7700,7700,7700,7700,0
20231114,144600,8401800,7700,7700,7700,7700,0
20231114,144500,8401800,7700,7700,7700,7700,0
20231114,144400,8401800,7700,7700,7700,7700,0
20231114,144300,8401800,7700,7700,7700,7700,0
20231114,144200,8401800,7700,7700,7700,7700,0
20231114,144100,8401800,7700,7700,7700,7700,0
20231114,144000,8401800,7700,7700,7700,7700,0
20231114,143900,8401800,7700,7700,7700,7700,0
20231114,143800,8401800,7700,7700,7700,7700,0
20231114,143700,8401800,7700,7700,7700,7700,0
20231114,143600,8401800,7700,7700,7700,7700,0
20231114,143500,8401800,7700,7700,7700,7700,0
20231114,143400,8401800,7700,7700,7700,7700,0
20231114,143300,8401800,7700,7700,7700,7700,0
20231114,143200,8401800,7700,7700,7700,7700,0
20231114,143100,8401800,7700,7700,7700,7700,0
20231114,143000,8401800,7700,7700,7700,7700,0
20231114,142900,8401800,7700,7700,7700,7700,0
20231114,142800,8401800,7700,7700,7700,7700,0
20231114,142700,8401800,7700,7700,7700,7700,0
20231114,142600,8401800,7700,7700,7700,7700,0
20231114,142500,8401800,7700,7700,7700,7700,0
20231114,142400,8401800,7700,7700,7700,7700,0
20231114,142300,8401800,7700,7700,7700,7700,0
20231114,142200,8401800,7700,7700,7700,7700,0
20231114,142100,8401800,7700,7700,7700,7700,0
20231114,142000,8401800,7700,7700,7700,7700,0
20231114,141900,8401800,7700,7700,7700,7700,0
20231114,141800,8401800,7700,7700,7700,7700,0
20231114,141700,8401800,7700,7700,7700,7700,0
20231114,141600,8401800,7700,7700,7700,7700,0
20231114,141500,8401800,7700,7700,7700,7700,0
20231114,141400,8401800,7700,7700,7700,7700,0
20231114,141300,8401800,7700,7700,7700,7700,0
20231114,141200,8401800,7700,7700,7700,7700,0
20231114,141100,8401800,7700,7700,7700,7700,0
20231114,141000,8401800,7700,7700,7700,7700,0
20231114,140900,8401800,7700,7700,7700,7700,0
20231114,140800,8401800,7700,7700,7700,7700,0
20231114,140700,8401800,7700,7700,7700,7700,0
20231114,140600,8401800,7700,7700,7700,7700,0
20231114,140500,8401800,7700,7700,7700,7700,0
20231114,140400,8401800,7700,7700,7700,7700,0
20231114,140300,8401800,7700,7700,7700,7700,0
20231114,140200,8401800,7700,7700,7700,7700,0
20231114,140100,8401800,7700,7700,7700,7700,0
20231114,140000,8401800,7700,7700,7700,7700,0
20231114,135900,8401800,7700,7700,7700,7700,0
20231114,135800,8401800,7700,7700,7700,7700,0
20231114,135700,8401800,7700,7700,7700,7700,0
20231114,135600,8401800,7700,7700,7700,7700,0
20231114,135500,8401800,7700,7700,7700,7700,0
20231114,135400,8401800,7700,7700,7700,7700,0
20231114,135300,8401800,7700,7700,7700,7700,0
20231114,135200,8401800,7700,7700,7700,7700,0
20231114,135100,8401800,7700,7700,7700,7700,0
20231114,135000,8401800,7700,7700,7700,7700,0
20231114,134900,8401800,7700,7700,7700,7700,0
20231114,134800,8401800,7700,7700,7700,7700,0
20231114,134700,8401800,7700,7700,7700,7700,0
20231114,134600,8401800,7700,7700,7700,7700,0
20231114,134500,8401800,7700,7700,7700,7700,0
20231114,134400,8401800,7700,7700,7700,7700,0
20231114,134300,8401800,7700,7700,7700,7700,0
20231114,134200,8401800,7700,7700,7700,7700,0
20231114,134100,8401800,7700,7700,7700,7700,0
20231114,134000,8401800,7700,7700,7700,7700,0
20231114,133900,8401800,7700,7700,7700,7700,0
20231114,133800,8401800,7700,7700,7700,7700,0
20231114,133700,8401800,7700,7700,7700,7700,0
20231114,133600,8401800,7700,7700,7700,7700,0
20231114,133500,8401800,7700,7700,7700,7700,0
20231114,133400,8401800,7700,7700,7700,7700,0
20231114,133300,8401800,7700,7700,7700,7700,0
20231114,133200,8401800,7700,7700,7700,7700,0
20231114,133100,8401800,7700,7700,7700,7700,0
20231114,133000,8401800,7700,7700,7700,7700,0
20231114,132900,8401800,7700,7700,7700,7700,0
20231114,132800,8401800,7700,7700,7700,7700,0
20231114,132700,8401800,7700,7700,7700,7700,0
20231114,132600,8401800,7700,7700,7700,7700,0
20231114,132500,8401800,7700,7700,7700,7700,0
20231114,132400,8401800,7700,7700,7700,7700,0
20231114,132300,8401800,7700,7700,7700,7700,0
20231114,132200,8401800,7700,7700,7700,7700,0
20231114,132100,8401800,7700,7700,7700,7700,0
20231114,132000,8401800,7700,7700,7700,7700,0
20231114,131900,8401800,7700,7700,7700,7700,0
20231114,131800,8401800,7700,7700,7700,7700,0
20231114,131700,8401800,7700,7700,7700,7700,0
20231114,131600,8401800,7700,7700,7700,7700,0
20231114,131500,8401800,7700,7700,7700,7700,0
20231114,131400,8401800,7700,7700,7700,7700,0
20231114,131300,8401800,7700,7700,7700,7700,0
20231114,131200,8401800,7700,7700,7700,7700,0
20231114,131100,8401800,7700,7700,7700,7700,0
20231114,131000,8401800,7700,7700,7700,7700,0
20231114,130900,8401800,7700,7700,7700,7700,0
20231114,130800,8401800,7700,7700,7700,7700,0
20231114,130700,8401800,7700,7700,7700,7700,0
20231114,130600,8401800,7700,7700,7700,7700,0
20231114,130500,8401800,7700,7700,7700,7700,0
20231114,130400,8401800,7700,7700,7700,7700,0
20231114,130300,8401800,7700,7700,7700,7700,0
20231114,130200,8401800,7700,7700,7700,7700,0
20231114,130100,8401800,7700,7700,7700,7700,0
20231114,130000,8401800,7700,7700,7700,7700,0
20231114,125900,8401800,7700,7700,7700,7700,0
20231114,125800,8401800,7700,7700,7700,7700,0
20231114,125700,8401800,7700,7700,7700,7700,0
20231114,125600,8401800,7700,7700,7700,7700,0
20231114,125500,8401800,7700,7700,7700,7700,0
20231114,125400,8401800,7700,7700,7700,7700,0
20231114,125300,8401800,7700,7700,7700,7700,0
20231114,125200,8401800,7700,7700,7700,7700,0
20231114,125100,8401800,7700,7700,7700,7700,0
20231114,125000,8401800,7700,7700,7700,7700,0
20231114,124900,8401800,7700,7700,7700,7700,0
20231114,124800,8401800,7700,7700,7700,7700,0
20231114,124700,8401800,7700,7700,7700,7700,0
20231114,124600,8401800,7700,7700,7700,7700,0
20231114,124500,8401800,7700,7700,7700,7700,0
20231114,124400,8401800,7700,7700,7700,7700,0
20231114,124300,8401800,7700,7700,7700,7700,0
20231114,124200,8401800,7700,7700,7700,7700,0
20231114,124100,8401800,7700,7700,7700,7700,0
20231114,124000,8401800,7700,7700,7700,7700,0
20231114,123900,8401800,7700,7700,7700,7700,0
20231114,123800,8401800,7700,7700,7700,7700,0
20231114,123700,8401800,7700,7700,7700,7700,0
20231114,123600,8401800,7700,7700,7700,7700,0
20231114,123500,8401800,7700,7700,7700,7700,0
20231114,123400,8401800,7700,7700,7700,7700,0
20231114,123300,8401800,7700,7700,7700,7700,0
20231114,123200,8401800,7700,7700,7700,7700,0
20231114,123100,8401800,7700,7700,7700,7700,0
20231114,123000,8401800,7700,7700,7700,7700,59
20231114,122900,7947500,8000,8000,8000,8000,0
20231114,122800,7947500,8000,8000,8000,8000,0
20231114,122700,7947500,8000,8000,8000,8000,0
20231114,122600,7947500,8000,8000,8000,8000,0
20231114,122500,7947500,8000,8000,8000,8000,0
20231114,122400,7947500,8000,8000,8000,8000,0
20231114,122300,7947500,8000,8000,8000,8000,0
20231114,122200,7947500,8000,8000,8000,8000,0
20231114,122100,7947500,8000,8000,8000,8000,0
20231114,122000,7947500,8000,8000,8000,8000,0
20231114,121900,7947500,8000,8000,8000,8000,0
20231114,121800,7947500,8000,8000,8000,8000,0
20231114,121700,7947500,8000,8000,8000,8000,0
20231114,121600,7947500,8000,8000,8000,8000,0
20231114,121500,7947500,8000,8000,8000,8000,0
20231114,121400,7947500,8000,8000,8000,8000,0
20231114,121300,7947500,8000,8000,8000,8000,0
20231114,121200,7947500,8000,8000,8000,8000,0
20231114,121100,7947500,8000,8000,8000,8000,0
20231114,121000,7947500,8000,8000,8000,8000,0
20231114,120900,7947500,8000,8000,8000,8000,0
20231114,120800,7947500,8000,8000,8000,8000,0
20231114,120700,7947500,8000,8000,8000,8000,0
20231114,120600,7947500,8000,8000,8000,8000,0
20231114,120500,7947500,8000,8000,8000,8000,0
20231114,120400,7947500,8000,8000,8000,8000,0
20231114,120300,7947500,8000,8000,8000,8000,0
20231114,120200,7947500,8000,8000,8000,8000,0
20231114,120100,7947500,8000,8000,8000,8000,0
20231114,120000,7947500,8000,8000,8000,8000,0
20231114,115900,7947500,8000,8000,8000,8000,0
20231114,115800,7947500,8000,8000,8000,8000,0
20231114,115700,7947500,8000,8000,8000,8000,0
20231114,115600,7947500,8000,8000,8000,8000,0
20231114,115500,7947500,8000,8000,8000,8000,0
20231114,115400,7947500,8000,8000,8000,8000,0
20231114,115300,7947500,8000,8000,8000,8000,0
20231114,115200,7947500,8000,8000,8000,8000,0
20231114,115100,7947500,8000,8000,8000,8000,0
20231114,115000,7947500,8000,8000,8000,8000,0
20231114,114900,7947500,8000,8000,8000,8000,0
20231114,114800,7947500,8000,8000,8000,8000,0
20231114,114700,7947500,8000,8000,8000,8000,0
20231114,114600,7947500,8000,8000,8000,8000,0
20231114,114500,7947500,8000,8000,8000,8000,0
20231114,114400,7947500,8000,8000,8000,8000,0
20231114,114300,7947500,8000,8000,8000,8000,0
20231114,114200,7947500,8000,8000,8000,8000,0
20231114,114100,7947500,8000,8000,8000,8000,0
20231114,114000,7947500,8000,8000,8000,8000,0
20231114,113900,7947500,8000,8000,8000,8000,0
20231114,113800,7947500,8000,8000,8000,8000,0
20231114,113700,7947500,8000,8000,8000,8000,0
20231114,113600,7947500,8000,8000,8000,8000,0
20231114,113500,7947500,8000,8000,8000,8000,0
20231114,113400,7947500,8000,8000,8000,8000,0
20231114,113300,7947500,8000,8000,8000,8000,0
20231114,113200,7947500,8000,8000,8000,8000,0
20231114,113100,7947500,8000,8000,8000,8000,0
20231114,113000,7947500,8000,8000,8000,8000,0
20231114,112900,7947500,8000,8000,8000,8000,0
20231114,112800,7947500,8000,8000,8000,8000,0
20231114,112700,7947500,8000,8000,8000,8000,0
20231114,112600,7947500,8000,8000,8000,8000,0
20231114,112500,7947500,8000,8000,8000,8000,0
20231114,112400,7947500,8000,8000,8000,8000,0
20231114,112300,7947500,8000,8000,8000,8000,0
20231114,112200,7947500,8000,8000,8000,8000,0
20231114,112100,7947500,8000,8000,8000,8000,0
20231114,112000,7947500,8000,8000,8000,8000,0
20231114,111900,7947500,8000,8000,8000,8000,0
20231114,111800,7947500,8000,8000,8000,8000,0
20231114,111700,7947500,8000,8000,8000,8000,0
20231114,111600,7947500,8000,8000,8000,8000,0
20231114,111500,7947500,8000,8000,8000,8000,0
20231114,111400,7947500,8000,8000,8000,8000,0
20231114,111300,7947500,8000,8000,8000,8000,0
20231114,111200,7947500,8000,8000,8000,8000,0
20231114,111100,7947500,8000,8000,8000,8000,0
20231114,111000,7947500,8000,8000,8000,8000,0
20231114,110900,7947500,8000,8000,8000,8000,0
20231114,110800,7947500,8000,8000,8000,8000,0
20231114,110700,7947500,8000,8000,8000,8000,0
20231114,110600,7947500,8000,8000,8000,8000,0
20231114,110500,7947500,8000,8000,8000,8000,0
20231114,110400,7947500,8000,8000,8000,8000,0
20231114,110300,7947500,8000,8000,8000,8000,0
20231114,110200,7947500,8000,8000,8000,8000,0
20231114,110100,7947500,8000,8000,8000,8000,0
20231114,110000,7947500,8000,8000,8000,8000,0
20231114,105900,7947500,8000,8000,8000,8000,0
20231114,105800,7947500,8000,8000,8000,8000,0
20231114,105700,7947500,8000,8000,8000,8000,0
20231114,105600,7947500,8000,8000,8000,8000,0
20231114,105500,7947500,8000,8000,8000,8000,0
20231114,105400,7947500,8000,8000,8000,8000,0
20231114,105300,7947500,8000,8000,8000,8000,0
20231114,105200,7947500,8000,8000,8000,8000,0
20231114,105100,7947500,8000,8000,8000,8000,0
20231114,105000,7947500,8000,8000,8000,8000,0
20231114,104900,7947500,8000,8000,8000,8000,0
20231114,104800,7947500,8000,8000,8000,8000,0
20231114,104700,7947500,8000,8000,8000,8000,0
20231114,104600,7947500,8000,8000,8000,8000,0
20231114,104500,7947500,8000,8000,8000,8000,0
20231114,104400,7947500,8000,8000,8000,8000,0
20231114,104300,7947500,8000,8000,8000,8000,0
20231114,104200,7947500,8000,8000,8000,8000,0
20231114,104100,7947500,8000,8000,8000,8000,0
20231114,104000,7947500,8000,8000,8000,8000,0
20231114,103900,7947500,8000,8000,8000,8000,0
20231114,103800,7947500,8000,8000,8000,8000,0
20231114,103700,7947500,8000,8000,8000,8000,0
20231114,103600,7947500,8000,8000,8000,8000,0
20231114,103500,7947500,8000,8000,8000,8000,0
20231114,103400,7947500,8000,8000,8000,8000,0
20231114,103300,7947500,8000,8000,8000,8000,0
20231114,103200,7947500,8000,8000,8000,8000,0
20231114,103100,7947500,8000,8000,8000,8000,0
20231114,103000,7947500,8000,8000,8000,8000,0
20231114,102900,7947500,8000,8000,8000,8000,0
20231114,102800,7947500,8000,8000,8000,8000,0
20231114,102700,7947500,8000,8000,8000,8000,0
20231114,102600,7947500,8000,7990,8000,7990,800
20231114,102500,1549440,7990,7700,7990,7700,200
20231114,102400,7700,7700,7700,7700,7700,0
20231114,102300,7700,7700,7700,7700,7700,0
20231114,102200,7700,7700,7700,7700,7700,0
20231114,102100,7700,7700,7700,7700,7700,0
20231114,102000,7700,7700,7700,7700,7700,0
20231114,101900,7700,7700,7700,7700,7700,0
20231114,101800,7700,7700,7700,7700,7700,0
20231114,101700,7700,7700,7700,7700,7700,0
20231114,101600,7700,7700,7700,7700,7700,0
20231114,101500,7700,7700,7700,7700,7700,0
20231114,101400,7700,7700,7700,7700,7700,0
20231114,101300,7700,7700,7700,7700,7700,0
20231114,101200,7700,7700,7700,7700,7700,0
20231114,101100,7700,7700,7700,7700,7700,0
20231114,101000,7700,7700,7700,7700,7700,0
20231114,100900,7700,7700,7700,7700,7700,0
20231114,100800,7700,7700,7700,7700,7700,0
20231114,100700,7700,7700,7700,7700,7700,0
20231114,100600,7700,7700,7700,7700,7700,0
20231114,100500,7700,7700,7700,7700,7700,0
20231114,100400,7700,7700,7700,7700,7700,0
20231114,100300,7700,7700,7700,7700,7700,0
20231114,100200,7700,7700,7700,7700,7700,0
20231114,100100,7700,7700,7700,7700,7700,0
20231114,100000,7700,7700,7700,7700,7700,0
20231114,095900,7700,7700,7700,7700,7700,0
20231114,095800,7700,7700,7700,7700,7700,0
20231114,095700,7700,7700,7700,7700,7700,0
20231114,095600,7700,7700,7700,7700,7700,0
20231114,095500,7700,7700,7700,7700,7700,0
20231114,095400,7700,7700,7700,7700,7700,0
20231114,095300,7700,7700,7700,7700,7700,0
20231114,095200,7700,7700,7700,7700,7700,0
20231114,095100,7700,7700,7700,7700,7700,0
20231114,095000,7700,7700,7700,7700,7700,0
20231114,094900,7700,7700,7700,7700,7700,0
20231114,094800,7700,7700,7700,7700,7700,0
20231114,094700,7700,7700,7700,7700,7700,0
20231114,094600,7700,7700,7700,7700,7700,0
20231114,094500,7700,7700,7700,7700,7700,0
20231114,094400,7700,7700,7700,7700,7700,0
20231114,094300,7700,7700,7700,7700,7700,0
20231114,094200,7700,7700,7700,7700,7700,0
20231114,094100,7700,7700,7700,7700,7700,0
20231114,094000,7700,7700,7700,7700,7700,0
20231114,093900,7700,7700,7700,7700,7700,0
20231114,093800,7700,7700,7700,7700,7700,0
20231114,093700,7700,7700,7700,7700,7700,0
20231114,093600,7700,7700,7700,7700,7700,0
20231114,093500,7700,7700,7700,7700,7700,0
20231114,093400,7700,7700,7700,7700,7700,0
20231114,093300,7700,7700,7700,7700,7700,0
20231114,093200,7700,7700,7700,7700,7700,0
20231114,093100,7700,7700,7700,7700,7700,0
20231114,093000,7700,7700,7700,7700,7700,0
20231114,092900,7700,7700,7700,7700,7700,0
20231114,092800,7700,7700,7700,7700,7700,0
20231114,092700,7700,7700,7700,7700,7700,0
20231114,092600,7700,7700,7700,7700,7700,0
20231114,092500,7700,7700,7700,7700,7700,0
20231114,092400,7700,7700,7700,7700,7700,0
20231114,092300,7700,7700,7700,7700,7700,0
20231114,092200,7700,7700,7700,7700,7700,0
20231114,092100,7700,7700,7700,7700,7700,0
20231114,092000,7700,7700,7700,7700,7700,0
20231114,091900,7700,7700,7700,7700,7700,0
20231114,091800,7700,7700,7700,7700,7700,0
20231114,091700,7700,7700,7700,7700,7700,0
20231114,091600,7700,7700,7700,7700,7700,0
20231114,091500,7700,7700,7700,7700,7700,0
20231114,091400,7700,7700,7700,7700,7700,0
20231114,091300,7700,7700,7700,7700,7700,0
20231114,091200,7700,7700,7700,7700,7700,0
20231114,091100,7700,7700,7700,7700,7700,0
20231114,091000,7700,7700,7700,7700,7700,0
20231114,090900,7700,7700,7700,7700,7700,0
20231114,090800,7700,7700,7700,7700,7700,0
20231114,090700,7700,7700,7700,7700,7700,1
20231114,090600,0,7700,7700,7700,7700,0
20231114,090500,0,7700,7700,7700,7700,0
20231114,090400,0,7700,7700,7700,7700,0
20231114,090300,0,7700,7700,7700,7700,0
20231114,090200,0,7700,7700,7700,7700,0
20231114,090100,0,7700,7700,7700,7700,0
20231114,090000,0,7700,7700,7700,7700,0