KissMeData/149010/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,202200,16974400,7900,7900,7900,7900,500
20231124,202100,16974400,7900,7900,7900,7900,0
20231124,202000,16974400,7900,7900,7900,7900,0
20231124,201900,16974400,7900,7900,7900,7900,0
20231124,201800,16974400,7900,7900,7900,7900,0
20231124,201700,16974400,7900,7900,7900,7900,0
20231124,201600,16974400,7900,7900,7900,7900,0
20231124,201500,16974400,7900,7900,7900,7900,0
20231124,201400,16974400,7900,7900,7900,7900,0
20231124,201300,16974400,7900,7900,7900,7900,0
20231124,201200,16974400,7900,7900,7900,7900,0
20231124,201100,16974400,7900,7900,7900,7900,0
20231124,201000,16974400,7900,7900,7900,7900,0
20231124,200900,16974400,7900,7900,7900,7900,0
20231124,200800,16974400,7900,7900,7900,7900,0
20231124,200700,16974400,7900,7900,7900,7900,0
20231124,200600,16974400,7900,7900,7900,7900,0
20231124,200500,16974400,7900,7900,7900,7900,0
20231124,200400,16974400,7900,7900,7900,7900,0
20231124,200300,16974400,7900,7900,7900,7900,0
20231124,200200,16974400,7900,7900,7900,7900,0
20231124,200100,16974400,7900,7900,7900,7900,0
20231124,200000,16974400,7900,7900,7900,7900,0
20231124,195900,16974400,7900,7900,7900,7900,0
20231124,195800,16974400,7900,7900,7900,7900,0
20231124,195700,16974400,7900,7900,7900,7900,0
20231124,195600,16974400,7900,7900,7900,7900,0
20231124,195500,16974400,7900,7900,7900,7900,0
20231124,195400,16974400,7900,7900,7900,7900,0
20231124,195300,16974400,7900,7900,7900,7900,0
20231124,195200,16974400,7900,7900,7900,7900,500
20231124,195100,16974400,7900,7900,7900,7900,0
20231124,195000,16974400,7900,7900,7900,7900,0
20231124,194900,16974400,7900,7900,7900,7900,0
20231124,194800,16974400,7900,7900,7900,7900,0
20231124,194700,16974400,7900,7900,7900,7900,0
20231124,194600,16974400,7900,7900,7900,7900,0
20231124,194500,16974400,7900,7900,7900,7900,0
20231124,194400,16974400,7900,7900,7900,7900,0
20231124,194300,16974400,7900,7900,7900,7900,0
20231124,194200,16974400,7900,7900,7900,7900,0
20231124,194100,16974400,7900,7900,7900,7900,0
20231124,194000,16974400,7900,7900,7900,7900,0
20231124,193900,16974400,7900,7900,7900,7900,0
20231124,193800,16974400,7900,7900,7900,7900,0
20231124,193700,16974400,7900,7900,7900,7900,0
20231124,193600,16974400,7900,7900,7900,7900,0
20231124,193500,16974400,7900,7900,7900,7900,0
20231124,193400,16974400,7900,7900,7900,7900,0
20231124,193300,16974400,7900,7900,7900,7900,0
20231124,193200,16974400,7900,7900,7900,7900,0
20231124,193100,16974400,7900,7900,7900,7900,0
20231124,193000,16974400,7900,7900,7900,7900,0
20231124,192900,16974400,7900,7900,7900,7900,0
20231124,192800,16974400,7900,7900,7900,7900,0
20231124,192700,16974400,7900,7900,7900,7900,0
20231124,192600,16974400,7900,7900,7900,7900,0
20231124,192500,16974400,7900,7900,7900,7900,0
20231124,192400,16974400,7900,7900,7900,7900,0
20231124,192300,16974400,7900,7900,7900,7900,0
20231124,192200,16974400,7900,7900,7900,7900,500
20231124,192100,16974400,7900,7900,7900,7900,0
20231124,192000,16974400,7900,7900,7900,7900,0
20231124,191900,16974400,7900,7900,7900,7900,0
20231124,191800,16974400,7900,7900,7900,7900,0
20231124,191700,16974400,7900,7900,7900,7900,0
20231124,191600,16974400,7900,7900,7900,7900,0
20231124,191500,16974400,7900,7900,7900,7900,0
20231124,191400,16974400,7900,7900,7900,7900,0
20231124,191300,16974400,7900,7900,7900,7900,0
20231124,191200,16974400,7900,7900,7900,7900,0
20231124,191100,16974400,7900,7900,7900,7900,0
20231124,191000,16974400,7900,7900,7900,7900,0
20231124,190900,16974400,7900,7900,7900,7900,0
20231124,190800,16974400,7900,7900,7900,7900,0
20231124,190700,16974400,7900,7900,7900,7900,0
20231124,190600,16974400,7900,7900,7900,7900,0
20231124,190500,16974400,7900,7900,7900,7900,0
20231124,190400,16974400,7900,7900,7900,7900,0
20231124,190300,16974400,7900,7900,7900,7900,0
20231124,190200,16974400,7900,7900,7900,7900,0
20231124,190100,16974400,7900,7900,7900,7900,0
20231124,190000,16974400,7900,7900,7900,7900,0
20231124,185900,16974400,7900,7900,7900,7900,0
20231124,185800,16974400,7900,7900,7900,7900,0
20231124,185700,16974400,7900,7900,7900,7900,0
20231124,185600,16974400,7900,7900,7900,7900,0
20231124,185500,16974400,7900,7900,7900,7900,0
20231124,185400,16974400,7900,7900,7900,7900,0
20231124,185300,16974400,7900,7900,7900,7900,0
20231124,185200,16974400,7900,7900,7900,7900,500
20231124,185100,16974400,7900,7900,7900,7900,0
20231124,185000,16974400,7900,7900,7900,7900,0
20231124,184900,16974400,7900,7900,7900,7900,0
20231124,184800,16974400,7900,7900,7900,7900,0
20231124,184700,16974400,7900,7900,7900,7900,0
20231124,184600,16974400,7900,7900,7900,7900,0
20231124,184500,16974400,7900,7900,7900,7900,0
20231124,184400,16974400,7900,7900,7900,7900,0
20231124,184300,16974400,7900,7900,7900,7900,0
20231124,184200,16974400,7900,7900,7900,7900,0
20231124,184100,16974400,7900,7900,7900,7900,0
20231124,184000,16974400,7900,7900,7900,7900,0
20231124,183900,16974400,7900,7900,7900,7900,0
20231124,183800,16974400,7900,7900,7900,7900,0
20231124,183700,16974400,7900,7900,7900,7900,0
20231124,183600,16974400,7900,7900,7900,7900,0
20231124,183500,16974400,7900,7900,7900,7900,0
20231124,183400,16974400,7900,7900,7900,7900,0
20231124,183300,16974400,7900,7900,7900,7900,0
20231124,183200,16974400,7900,7900,7900,7900,0
20231124,183100,16974400,7900,7900,7900,7900,0
20231124,183000,16974400,7900,7900,7900,7900,0
20231124,182900,16974400,7900,7900,7900,7900,0
20231124,182800,16974400,7900,7900,7900,7900,0
20231124,182700,16974400,7900,7900,7900,7900,0
20231124,182600,16974400,7900,7900,7900,7900,0
20231124,182500,16974400,7900,7900,7900,7900,0
20231124,182400,16974400,7900,7900,7900,7900,0
20231124,182300,16974400,7900,7900,7900,7900,0
20231124,182200,16974400,7900,7900,7900,7900,500
20231124,182100,16974400,7900,7900,7900,7900,0
20231124,182000,16974400,7900,7900,7900,7900,0
20231124,181900,16974400,7900,7900,7900,7900,0
20231124,181800,16974400,7900,7900,7900,7900,0
20231124,181700,16974400,7900,7900,7900,7900,0
20231124,181600,16974400,7900,7900,7900,7900,0
20231124,181500,16974400,7900,7900,7900,7900,0
20231124,181400,16974400,7900,7900,7900,7900,0
20231124,181300,16974400,7900,7900,7900,7900,0
20231124,181200,16974400,7900,7900,7900,7900,0
20231124,181100,16974400,7900,7900,7900,7900,0
20231124,181000,16974400,7900,7900,7900,7900,0
20231124,180900,16974400,7900,7900,7900,7900,0
20231124,180800,16974400,7900,7900,7900,7900,0
20231124,180700,16974400,7900,7900,7900,7900,0
20231124,180600,16974400,7900,7900,7900,7900,0
20231124,180500,16974400,7900,7900,7900,7900,0
20231124,180400,16974400,7900,7900,7900,7900,0
20231124,180300,16974400,7900,7900,7900,7900,0
20231124,180200,16974400,7900,7900,7900,7900,0
20231124,180100,16974400,7900,7900,7900,7900,0
20231124,180000,16974400,7900,7900,7900,7900,0
20231124,175900,16974400,7900,7900,7900,7900,0
20231124,175800,16974400,7900,7900,7900,7900,0
20231124,175700,16974400,7900,7900,7900,7900,0
20231124,175600,16974400,7900,7900,7900,7900,0
20231124,175500,16974400,7900,7900,7900,7900,0
20231124,175400,16974400,7900,7900,7900,7900,0
20231124,175300,16974400,7900,7900,7900,7900,0
20231124,175200,16974400,7900,7900,7900,7900,500
20231124,175100,16974400,7900,7900,7900,7900,0
20231124,175000,16974400,7900,7900,7900,7900,0
20231124,174900,16974400,7900,7900,7900,7900,0
20231124,174800,16974400,7900,7900,7900,7900,0
20231124,174700,16974400,7900,7900,7900,7900,0
20231124,174600,16974400,7900,7900,7900,7900,0
20231124,174500,16974400,7900,7900,7900,7900,0
20231124,174400,16974400,7900,7900,7900,7900,0
20231124,174300,16974400,7900,7900,7900,7900,0
20231124,174200,16974400,7900,7900,7900,7900,0
20231124,174100,16974400,7900,7900,7900,7900,0
20231124,174000,16974400,7900,7900,7900,7900,0
20231124,173900,16974400,7900,7900,7900,7900,0
20231124,173800,16974400,7900,7900,7900,7900,0
20231124,173700,16974400,7900,7900,7900,7900,0
20231124,173600,16974400,7900,7900,7900,7900,0
20231124,173500,16974400,7900,7900,7900,7900,0
20231124,173400,16974400,7900,7900,7900,7900,0
20231124,173300,16974400,7900,7900,7900,7900,0
20231124,173200,16974400,7900,7900,7900,7900,0
20231124,173100,16974400,7900,7900,7900,7900,0
20231124,173000,16974400,7900,7900,7900,7900,0
20231124,172900,16974400,7900,7900,7900,7900,0
20231124,172800,16974400,7900,7900,7900,7900,0
20231124,172700,16974400,7900,7900,7900,7900,0
20231124,172600,16974400,7900,7900,7900,7900,0
20231124,172500,16974400,7900,7900,7900,7900,0
20231124,172400,16974400,7900,7900,7900,7900,0
20231124,172300,16974400,7900,7900,7900,7900,0
20231124,172200,16974400,7900,7900,7900,7900,500
20231124,172100,16974400,7900,7900,7900,7900,0
20231124,172000,16974400,7900,7900,7900,7900,0
20231124,171900,16974400,7900,7900,7900,7900,0
20231124,171800,16974400,7900,7900,7900,7900,0
20231124,171700,16974400,7900,7900,7900,7900,0
20231124,171600,16974400,7900,7900,7900,7900,0
20231124,171500,16974400,7900,7900,7900,7900,0
20231124,171400,16974400,7900,7900,7900,7900,0
20231124,171300,16974400,7900,7900,7900,7900,0
20231124,171200,16974400,7900,7900,7900,7900,0
20231124,171100,16974400,7900,7900,7900,7900,0
20231124,171000,16974400,7900,7900,7900,7900,0
20231124,170900,16974400,7900,7900,7900,7900,0
20231124,170800,16974400,7900,7900,7900,7900,0
20231124,170700,16974400,7900,7900,7900,7900,0
20231124,170600,16974400,7900,7900,7900,7900,0
20231124,170500,16974400,7900,7900,7900,7900,0
20231124,170400,16974400,7900,7900,7900,7900,0
20231124,170300,16974400,7900,7900,7900,7900,0
20231124,170200,16974400,7900,7900,7900,7900,0
20231124,170100,16974400,7900,7900,7900,7900,0
20231124,170000,16974400,7900,7900,7900,7900,0
20231124,165900,16974400,7900,7900,7900,7900,0
20231124,165800,16974400,7900,7900,7900,7900,0
20231124,165700,16974400,7900,7900,7900,7900,0
20231124,165600,16974400,7900,7900,7900,7900,0
20231124,165500,16974400,7900,7900,7900,7900,0
20231124,165400,16974400,7900,7900,7900,7900,0
20231124,165300,16974400,7900,7900,7900,7900,0
20231124,165200,16974400,7900,7900,7900,7900,500
20231124,165100,16974400,7900,7900,7900,7900,0
20231124,165000,16974400,7900,7900,7900,7900,0
20231124,164900,16974400,7900,7900,7900,7900,0
20231124,164800,16974400,7900,7900,7900,7900,0
20231124,164700,16974400,7900,7900,7900,7900,0
20231124,164600,16974400,7900,7900,7900,7900,0
20231124,164500,16974400,7900,7900,7900,7900,0
20231124,164400,16974400,7900,7900,7900,7900,0
20231124,164300,16974400,7900,7900,7900,7900,0
20231124,164200,16974400,7900,7900,7900,7900,0
20231124,164100,16974400,7900,7900,7900,7900,0
20231124,164000,16974400,7900,7900,7900,7900,0
20231124,163900,16974400,7900,7900,7900,7900,0
20231124,163800,16974400,7900,7900,7900,7900,0
20231124,163700,16974400,7900,7900,7900,7900,0
20231124,163600,16974400,7900,7900,7900,7900,0
20231124,163500,16974400,7900,7900,7900,7900,0
20231124,163400,16974400,7900,7900,7900,7900,0
20231124,163300,16974400,7900,7900,7900,7900,0
20231124,163200,16974400,7900,7900,7900,7900,0
20231124,163100,16974400,7900,7900,7900,7900,0
20231124,163000,16974400,7900,7900,7900,7900,0
20231124,162900,16974400,7900,7900,7900,7900,0
20231124,162800,16974400,7900,7900,7900,7900,0
20231124,162700,16974400,7900,7900,7900,7900,0
20231124,162600,16974400,7900,7900,7900,7900,0
20231124,162500,16974400,7900,7900,7900,7900,0
20231124,162400,16974400,7900,7900,7900,7900,0
20231124,162300,16974400,7900,7900,7900,7900,0
20231124,162200,16974400,7900,7900,7900,7900,500
20231124,162100,16974400,7900,7900,7900,7900,0
20231124,162000,16974400,7900,7900,7900,7900,0
20231124,161900,16974400,7900,7900,7900,7900,0
20231124,161800,16974400,7900,7900,7900,7900,0
20231124,161700,16974400,7900,7900,7900,7900,0
20231124,161600,16974400,7900,7900,7900,7900,0
20231124,161500,16974400,7900,7900,7900,7900,0
20231124,161400,16974400,7900,7900,7900,7900,0
20231124,161300,16974400,7900,7900,7900,7900,0
20231124,161200,16974400,7900,7900,7900,7900,0
20231124,161100,16974400,7900,7900,7900,7900,0
20231124,161000,16974400,7900,7900,7900,7900,0
20231124,160900,16974400,7900,7900,7900,7900,0
20231124,160800,16974400,7900,7900,7900,7900,0
20231124,160700,16974400,7900,7900,7900,7900,0
20231124,160600,16974400,7900,7900,7900,7900,0
20231124,160500,16974400,7900,7900,7900,7900,0
20231124,160400,16974400,7900,7900,7900,7900,0
20231124,160300,16974400,7900,7900,7900,7900,0
20231124,160200,16974400,7900,7900,7900,7900,0
20231124,160100,16974400,7900,7900,7900,7900,0
20231124,160000,16974400,7900,7900,7900,7900,0
20231124,155900,16974400,7900,7900,7900,7900,0
20231124,155800,16974400,7900,7900,7900,7900,0
20231124,155700,16974400,7900,7900,7900,7900,0
20231124,155600,16974400,7900,7900,7900,7900,0
20231124,155500,16974400,7900,7900,7900,7900,0
20231124,155400,16974400,7900,7900,7900,7900,0
20231124,155300,16974400,7900,7900,7900,7900,0
20231124,155200,16974400,7900,7900,7900,7900,500
20231124,155100,16974400,7900,7900,7900,7900,0
20231124,155000,16974400,7900,7900,7900,7900,0
20231124,154900,16974400,7900,7900,7900,7900,0
20231124,154800,16974400,7900,7900,7900,7900,0
20231124,154700,16974400,7900,7900,7900,7900,0
20231124,154600,16974400,7900,7900,7900,7900,0
20231124,154500,16974400,7900,7900,7900,7900,0
20231124,154400,16974400,7900,7900,7900,7900,0
20231124,154300,16974400,7900,7900,7900,7900,0
20231124,154200,16974400,7900,7900,7900,7900,0
20231124,154100,16974400,7900,7900,7900,7900,0
20231124,154000,16974400,7900,7900,7900,7900,0
20231124,153900,16974400,7900,7900,7900,7900,0
20231124,153800,16974400,7900,7900,7900,7900,0
20231124,153700,16974400,7900,7900,7900,7900,0
20231124,153600,16974400,7900,7900,7900,7900,0
20231124,153500,16974400,7900,7900,7900,7900,0
20231124,153400,16974400,7900,7900,7900,7900,0
20231124,153300,16974400,7900,7900,7900,7900,0
20231124,153200,16974400,7900,7900,7900,7900,0
20231124,153100,16974400,7900,7900,7900,7900,0
20231124,153000,16974400,7900,7900,7900,7900,0
20231124,152900,16974400,7900,7900,7900,7900,0
20231124,152800,16974400,7900,7900,7900,7900,0
20231124,152700,16974400,7900,7900,7900,7900,0
20231124,152600,16974400,7900,7900,7900,7900,0
20231124,152500,16974400,7900,7900,7900,7900,0
20231124,152400,16974400,7900,7900,7900,7900,0
20231124,152300,16974400,7900,7900,7900,7900,0
20231124,152200,16974400,7900,7900,7900,7900,0
20231124,152100,16974400,7900,7900,7900,7900,0
20231124,152000,16974400,7900,7900,7900,7900,0
20231124,151900,16974400,7900,7900,7900,7900,0
20231124,151800,16974400,7900,7900,7900,7900,0
20231124,151700,16974400,7900,7900,7900,7900,0
20231124,151600,16974400,7900,7900,7900,7900,0
20231124,151500,16974400,7900,7900,7900,7900,0
20231124,151400,16974400,7900,7900,7900,7900,0
20231124,151300,16974400,7900,7900,7900,7900,0
20231124,151200,16974400,7900,7900,7900,7900,0
20231124,151100,16974400,7900,7900,7900,7900,0
20231124,151000,16974400,7900,7900,7900,7900,0
20231124,150900,16974400,7900,7900,7900,7900,0
20231124,150800,16974400,7900,7900,7900,7900,0
20231124,150700,16974400,7900,7900,7900,7900,0
20231124,150600,16974400,7900,7900,7900,7900,0
20231124,150500,16974400,7900,7900,7900,7900,0
20231124,150400,16974400,7900,7900,7900,7900,0
20231124,150300,16974400,7900,7900,7900,7900,0
20231124,150200,16974400,7900,7900,7900,7900,0
20231124,150100,16974400,7900,7900,7900,7900,500
20231124,150000,13024400,7900,7900,7900,7900,0
20231124,145900,13024400,7900,7900,7900,7900,0
20231124,145800,13024400,7900,7900,7900,7900,0
20231124,145700,13024400,7900,7900,7900,7900,0
20231124,145600,13024400,7900,7900,7900,7900,0
20231124,145500,13024400,7900,7900,7900,7900,0
20231124,145400,13024400,7900,7900,7900,7900,0
20231124,145300,13024400,7900,7900,7900,7900,0
20231124,145200,13024400,7900,7900,7900,7900,0
20231124,145100,13024400,7900,7900,7900,7900,0
20231124,145000,13024400,7900,7900,7900,7900,487
20231124,144900,9177100,8100,8100,8100,8100,0
20231124,144800,9177100,8100,8100,8100,8100,0
20231124,144700,9177100,8100,8100,8100,8100,0
20231124,144600,9177100,8100,8100,8100,8100,0
20231124,144500,9177100,8100,8100,8100,8100,0
20231124,144400,9177100,8100,8100,8100,8100,0
20231124,144300,9177100,8100,8100,8100,8100,0
20231124,144200,9177100,8100,8100,8100,8100,0
20231124,144100,9177100,8100,8100,8100,8100,0
20231124,144000,9177100,8100,8100,8100,8100,0
20231124,143900,9177100,8100,8100,8100,8100,0
20231124,143800,9177100,8100,8100,8100,8100,0
20231124,143700,9177100,8100,8100,8100,8100,0
20231124,143600,9177100,8100,8100,8100,8100,0
20231124,143500,9177100,8100,8100,8100,8100,0
20231124,143400,9177100,8100,8100,8100,8100,0
20231124,143300,9177100,8100,8100,8100,8100,0
20231124,143200,9177100,8100,8100,8100,8100,0
20231124,143100,9177100,8100,8100,8100,8100,0
20231124,143000,9177100,8100,8100,8100,8100,0
20231124,142900,9177100,8100,8100,8100,8100,0
20231124,142800,9177100,8100,8100,8100,8100,0
20231124,142700,9177100,8100,8100,8100,8100,0
20231124,142600,9177100,8100,8100,8100,8100,0
20231124,142500,9177100,8100,8100,8100,8100,0
20231124,142400,9177100,8100,8100,8100,8100,0
20231124,142300,9177100,8100,8100,8100,8100,0
20231124,142200,9177100,8100,8100,8100,8100,0
20231124,142100,9177100,8100,8100,8100,8100,0
20231124,142000,9177100,8100,8100,8100,8100,0
20231124,141900,9177100,8100,8100,8100,8100,0
20231124,141800,9177100,8100,8100,8100,8100,0
20231124,141700,9177100,8100,8100,8100,8100,0
20231124,141600,9177100,8100,8100,8100,8100,0
20231124,141500,9177100,8100,8100,8100,8100,0
20231124,141400,9177100,8100,8100,8100,8100,0
20231124,141300,9177100,8100,8100,8100,8100,0
20231124,141200,9177100,8100,8100,8100,8100,0
20231124,141100,9177100,8100,8100,8100,8100,0
20231124,141000,9177100,8100,8100,8100,8100,0
20231124,140900,9177100,8100,8100,8100,8100,0
20231124,140800,9177100,8100,8100,8100,8100,0
20231124,140700,9177100,8100,8100,8100,8100,0
20231124,140600,9177100,8100,8100,8100,8100,0
20231124,140500,9177100,8100,8100,8100,8100,0
20231124,140400,9177100,8100,8100,8100,8100,0
20231124,140300,9177100,8100,8100,8100,8100,0
20231124,140200,9177100,8100,8100,8100,8100,0
20231124,140100,9177100,8100,8100,8100,8100,0
20231124,140000,9177100,8100,8100,8100,8100,0
20231124,135900,9177100,8100,8100,8100,8100,0
20231124,135800,9177100,8100,8100,8100,8100,0
20231124,135700,9177100,8100,8100,8100,8100,0
20231124,135600,9177100,8100,8100,8100,8100,0
20231124,135500,9177100,8100,8100,8100,8100,0
20231124,135400,9177100,8100,8100,8100,8100,0
20231124,135300,9177100,8100,8100,8100,8100,0
20231124,135200,9177100,8100,8100,8100,8100,0
20231124,135100,9177100,8100,8100,8100,8100,0
20231124,135000,9177100,8100,8100,8100,8100,0
20231124,134900,9177100,8100,8100,8100,8100,0
20231124,134800,9177100,8100,8100,8100,8100,0
20231124,134700,9177100,8100,8100,8100,8100,0
20231124,134600,9177100,8100,8100,8100,8100,0
20231124,134500,9177100,8100,8100,8100,8100,0
20231124,134400,9177100,8100,8100,8100,8100,0
20231124,134300,9177100,8100,8100,8100,8100,0
20231124,134200,9177100,8100,8100,8100,8100,0
20231124,134100,9177100,8100,8100,8100,8100,0
20231124,134000,9177100,8100,8100,8100,8100,0
20231124,133900,9177100,8100,8100,8100,8100,0
20231124,133800,9177100,8100,8100,8100,8100,0
20231124,133700,9177100,8100,8100,8100,8100,0
20231124,133600,9177100,8100,8100,8100,8100,0
20231124,133500,9177100,8100,8100,8100,8100,0
20231124,133400,9177100,8100,8100,8100,8100,0
20231124,133300,9177100,8100,8100,8100,8100,0
20231124,133200,9177100,8100,8100,8100,8100,0
20231124,133100,9177100,8100,8100,8100,8100,0
20231124,133000,9177100,8100,8100,8100,8100,0
20231124,132900,9177100,8100,8100,8100,8100,0
20231124,132800,9177100,8100,8100,8100,8100,0
20231124,132700,9177100,8100,8100,8100,8100,0
20231124,132600,9177100,8100,8100,8100,8100,0
20231124,132500,9177100,8100,8100,8100,8100,0
20231124,132400,9177100,8100,8100,8100,8100,0
20231124,132300,9177100,8100,8100,8100,8100,0
20231124,132200,9177100,8100,8100,8100,8100,0
20231124,132100,9177100,8100,8100,8100,8100,0
20231124,132000,9177100,8100,8100,8100,8100,0
20231124,131900,9177100,8100,8100,8100,8100,0
20231124,131800,9177100,8100,8100,8100,8100,0
20231124,131700,9177100,8100,8100,8100,8100,0
20231124,131600,9177100,8100,8100,8100,8100,0
20231124,131500,9177100,8100,8100,8100,8100,0
20231124,131400,9177100,8100,8100,8100,8100,0
20231124,131300,9177100,8100,8100,8100,8100,0
20231124,131200,9177100,8100,8100,8100,8100,0
20231124,131100,9177100,8100,8100,8100,8100,0
20231124,131000,9177100,8100,8100,8100,8100,0
20231124,130900,9177100,8100,8100,8100,8100,0
20231124,130800,9177100,8100,8100,8100,8100,0
20231124,130700,9177100,8100,8100,8100,8100,0
20231124,130600,9177100,8100,8100,8100,8100,0
20231124,130500,9177100,8100,8100,8100,8100,0
20231124,130400,9177100,8100,8100,8100,8100,0
20231124,130300,9177100,8100,8100,8100,8100,0
20231124,130200,9177100,8100,8100,8100,8100,0
20231124,130100,9177100,8100,8100,8100,8100,0
20231124,130000,9177100,8100,8100,8100,8100,0
20231124,125900,9177100,8100,8100,8100,8100,0
20231124,125800,9177100,8100,8100,8100,8100,0
20231124,125700,9177100,8100,8100,8100,8100,0
20231124,125600,9177100,8100,8100,8100,8100,0
20231124,125500,9177100,8100,8100,8100,8100,0
20231124,125400,9177100,8100,8100,8100,8100,0
20231124,125300,9177100,8100,8100,8100,8100,0
20231124,125200,9177100,8100,8100,8100,8100,0
20231124,125100,9177100,8100,8100,8100,8100,0
20231124,125000,9177100,8100,8100,8100,8100,0
20231124,124900,9177100,8100,8100,8100,8100,0
20231124,124800,9177100,8100,8100,8100,8100,0
20231124,124700,9177100,8100,8100,8100,8100,0
20231124,124600,9177100,8100,8100,8100,8100,0
20231124,124500,9177100,8100,8100,8100,8100,0
20231124,124400,9177100,8100,8100,8100,8100,0
20231124,124300,9177100,8100,8100,8100,8100,0
20231124,124200,9177100,8100,8100,8100,8100,0
20231124,124100,9177100,8100,8100,8100,8100,0
20231124,124000,9177100,8100,8100,8100,8100,0
20231124,123900,9177100,8100,8100,8100,8100,0
20231124,123800,9177100,8100,8100,8100,8100,0
20231124,123700,9177100,8100,8100,8100,8100,0
20231124,123600,9177100,8100,8100,8100,8100,0
20231124,123500,9177100,8100,8100,8100,8100,0
20231124,123400,9177100,8100,8100,8100,8100,0
20231124,123300,9177100,8100,8100,8100,8100,0
20231124,123200,9177100,8100,8100,8100,8100,0
20231124,123100,9177100,8100,8100,8100,8100,0
20231124,123000,9177100,8100,8100,8100,8100,0
20231124,122900,9177100,8100,8100,8100,8100,0
20231124,122800,9177100,8100,8100,8100,8100,0
20231124,122700,9177100,8100,8100,8100,8100,0
20231124,122600,9177100,8100,8100,8100,8100,0
20231124,122500,9177100,8100,8100,8100,8100,0
20231124,122400,9177100,8100,8100,8100,8100,0
20231124,122300,9177100,8100,8100,8100,8100,0
20231124,122200,9177100,8100,8100,8100,8100,0
20231124,122100,9177100,8100,8100,8100,8100,0
20231124,122000,9177100,8100,8100,8100,8100,0
20231124,121900,9177100,8100,8090,8100,8090,152
20231124,121800,7947400,8100,8100,8100,8100,0
20231124,121700,7947400,8100,8100,8100,8100,0
20231124,121600,7947400,8100,8100,8100,8100,0
20231124,121500,7947400,8100,8100,8100,8100,0
20231124,121400,7947400,8100,8100,8100,8100,0
20231124,121300,7947400,8100,8100,8100,8100,0
20231124,121200,7947400,8100,8100,8100,8100,0
20231124,121100,7947400,8100,8100,8100,8100,0
20231124,121000,7947400,8100,8100,8100,8100,0
20231124,120900,7947400,8100,8100,8100,8100,0
20231124,120800,7947400,8100,8100,8100,8100,0
20231124,120700,7947400,8100,8100,8100,8100,0
20231124,120600,7947400,8100,8100,8100,8100,0
20231124,120500,7947400,8100,8100,8100,8100,0
20231124,120400,7947400,8100,8100,8100,8100,0
20231124,120300,7947400,8100,8100,8100,8100,0
20231124,120200,7947400,8100,8100,8100,8100,0
20231124,120100,7947400,8100,8100,8100,8100,0
20231124,120000,7947400,8100,8100,8100,8100,0
20231124,115900,7947400,8100,8100,8100,8100,0
20231124,115800,7947400,8100,8100,8100,8100,0
20231124,115700,7947400,8100,8100,8100,8100,0
20231124,115600,7947400,8100,8100,8100,8100,0
20231124,115500,7947400,8100,8100,8100,8100,0
20231124,115400,7947400,8100,8100,8100,8100,0
20231124,115300,7947400,8100,8100,8100,8100,0
20231124,115200,7947400,8100,8100,8100,8100,0
20231124,115100,7947400,8100,8100,8100,8100,0
20231124,115000,7947400,8100,8100,8100,8100,0
20231124,114900,7947400,8100,8100,8100,8100,0
20231124,114800,7947400,8100,8100,8100,8100,0
20231124,114700,7947400,8100,8100,8100,8100,0
20231124,114600,7947400,8100,8100,8100,8100,0
20231124,114500,7947400,8100,8100,8100,8100,0
20231124,114400,7947400,8100,8100,8100,8100,1
20231124,114300,7939300,8000,8000,8000,8000,0
20231124,114200,7939300,8000,8000,8000,8000,0
20231124,114100,7939300,8000,8000,8000,8000,0
20231124,114000,7939300,8000,8000,8000,8000,0
20231124,113900,7939300,8000,8000,8000,8000,499
20231124,113800,3947300,8000,8000,8000,8000,0
20231124,113700,3947300,8000,8000,8000,8000,0
20231124,113600,3947300,8000,8000,8000,8000,0
20231124,113500,3947300,8000,8000,8000,8000,0
20231124,113400,3947300,8000,8000,8000,8000,0
20231124,113300,3947300,8000,8000,8000,8000,0
20231124,113200,3947300,8000,8000,8000,8000,0
20231124,113100,3947300,8000,8000,8000,8000,0
20231124,113000,3947300,8000,8000,8000,8000,1
20231124,112900,3939300,7800,7800,7800,7800,0
20231124,112800,3939300,7800,7800,7800,7800,0
20231124,112700,3939300,7800,7800,7800,7800,0
20231124,112600,3939300,7800,7800,7800,7800,0
20231124,112500,3939300,7800,7800,7800,7800,0
20231124,112400,3939300,7800,7800,7800,7800,0
20231124,112300,3939300,7800,7800,7800,7800,0
20231124,112200,3939300,7800,7800,7800,7800,0
20231124,112100,3939300,7800,7800,7800,7800,0
20231124,112000,3939300,7800,7800,7800,7800,0
20231124,111900,3939300,7800,7800,7800,7800,0
20231124,111800,3939300,7800,7800,7800,7800,0
20231124,111700,3939300,7800,7800,7800,7800,0
20231124,111600,3939300,7800,7800,7800,7800,0
20231124,111500,3939300,7800,7800,7800,7800,0
20231124,111400,3939300,7800,7800,7800,7800,0
20231124,111300,3939300,7800,7800,7800,7800,0
20231124,111200,3939300,7800,7800,7800,7800,0
20231124,111100,3939300,7800,7800,7800,7800,0
20231124,111000,3939300,7800,7800,7800,7800,0
20231124,110900,3939300,7800,7800,7800,7800,0
20231124,110800,3939300,7800,7800,7800,7800,0
20231124,110700,3939300,7800,7800,7800,7800,0
20231124,110600,3939300,7800,7800,7800,7800,0
20231124,110500,3939300,7800,7800,7800,7800,0
20231124,110400,3939300,7800,7800,7800,7800,0
20231124,110300,3939300,7800,7800,7800,7800,0
20231124,110200,3939300,7800,7800,7800,7800,0
20231124,110100,3939300,7800,7800,7800,7800,0
20231124,110000,3939300,7800,7800,7800,7800,0
20231124,105900,3939300,7800,7800,7800,7800,0
20231124,105800,3939300,7800,7800,7800,7800,0
20231124,105700,3939300,7800,7800,7800,7800,0
20231124,105600,3939300,7800,7800,7800,7800,0
20231124,105500,3939300,7800,7800,7800,7800,0
20231124,105400,3939300,7800,7800,7800,7800,0
20231124,105300,3939300,7800,7800,7800,7800,0
20231124,105200,3939300,7800,7800,7800,7800,0
20231124,105100,3939300,7800,7800,7800,7800,0
20231124,105000,3939300,7800,7800,7800,7800,0
20231124,104900,3939300,7800,7800,7800,7800,0
20231124,104800,3939300,7800,7800,7800,7800,0
20231124,104700,3939300,7800,7800,7800,7800,0
20231124,104600,3939300,7800,7800,7800,7800,0
20231124,104500,3939300,7800,7800,7800,7800,0
20231124,104400,3939300,7800,7800,7800,7800,0
20231124,104300,3939300,7800,7800,7800,7800,0
20231124,104200,3939300,7800,7800,7800,7800,0
20231124,104100,3939300,7800,7800,7800,7800,0
20231124,104000,3939300,7800,7800,7800,7800,0
20231124,103900,3939300,7800,7800,7800,7800,0
20231124,103800,3939300,7800,7800,7800,7800,0
20231124,103700,3939300,7800,7800,7800,7800,0
20231124,103600,3939300,7800,7800,7800,7800,0
20231124,103500,3939300,7800,7800,7800,7800,0
20231124,103400,3939300,7800,7800,7800,7800,0
20231124,103300,3939300,7800,7800,7800,7800,0
20231124,103200,3939300,7800,7800,7800,7800,0
20231124,103100,3939300,7800,7800,7800,7800,0
20231124,103000,3939300,7800,7800,7800,7800,0
20231124,102900,3939300,7800,7800,7800,7800,0
20231124,102800,3939300,7800,7800,7800,7800,1
20231124,102700,3931500,7800,7800,7800,7800,0
20231124,102600,3931500,7800,7800,7800,7800,0
20231124,102500,3931500,7800,7800,7800,7800,0
20231124,102400,3931500,7800,7800,7800,7800,0
20231124,102300,3931500,7800,7800,7800,7800,0
20231124,102200,3931500,7800,7800,7800,7800,0
20231124,102100,3931500,7800,7800,7800,7800,0
20231124,102000,3931500,7800,7800,7800,7800,0
20231124,101900,3931500,7800,7800,7800,7800,0
20231124,101800,3931500,7800,7800,7800,7800,0
20231124,101700,3931500,7800,7800,7800,7800,0
20231124,101600,3931500,7800,7800,7800,7800,0
20231124,101500,3931500,7800,7800,7800,7800,0
20231124,101400,3931500,7800,7800,7800,7800,0
20231124,101300,3931500,7800,7800,7800,7800,0
20231124,101200,3931500,7800,7800,7800,7800,0
20231124,101100,3931500,7800,7800,7800,7800,0
20231124,101000,3931500,7800,7800,7800,7800,0
20231124,100900,3931500,7800,7800,7800,7800,0
20231124,100800,3931500,7800,7800,7800,7800,0
20231124,100700,3931500,7800,7800,7800,7800,0
20231124,100600,3931500,7800,7800,7800,7800,0
20231124,100500,3931500,7800,7800,7800,7800,0
20231124,100400,3931500,7800,7810,7810,7800,200
20231124,100300,2370000,7900,7900,7900,7900,0
20231124,100200,2370000,7900,7900,7900,7900,0
20231124,100100,2370000,7900,7900,7900,7900,0
20231124,100000,2370000,7900,7900,7900,7900,0
20231124,095900,2370000,7900,7900,7900,7900,0
20231124,095800,2370000,7900,7900,7900,7900,0
20231124,095700,2370000,7900,7900,7900,7900,0
20231124,095600,2370000,7900,7900,7900,7900,0
20231124,095500,2370000,7900,7900,7900,7900,0
20231124,095400,2370000,7900,7900,7900,7900,288
20231124,095300,94800,7900,7900,7900,7900,0
20231124,095200,94800,7900,7900,7900,7900,0
20231124,095100,94800,7900,7900,7900,7900,0
20231124,095000,94800,7900,7900,7900,7900,0
20231124,094900,94800,7900,7900,7900,7900,0
20231124,094800,94800,7900,7900,7900,7900,12
20231124,094700,0,7600,7600,7600,7600,0
20231124,094600,0,7600,7600,7600,7600,0
20231124,094500,0,7600,7600,7600,7600,0
20231124,094400,0,7600,7600,7600,7600,0
20231124,094300,0,7600,7600,7600,7600,0
20231124,094200,0,7600,7600,7600,7600,0
20231124,094100,0,7600,7600,7600,7600,0
20231124,094000,0,7600,7600,7600,7600,0
20231124,093900,0,7600,7600,7600,7600,0
20231124,093800,0,7600,7600,7600,7600,0
20231124,093700,0,7600,7600,7600,7600,0
20231124,093600,0,7600,7600,7600,7600,0
20231124,093500,0,7600,7600,7600,7600,0
20231124,093400,0,7600,7600,7600,7600,0
20231124,093300,0,7600,7600,7600,7600,0
20231124,093200,0,7600,7600,7600,7600,0
20231124,093100,0,7600,7600,7600,7600,0
20231124,093000,0,7600,7600,7600,7600,0
20231124,092900,0,7600,7600,7600,7600,0
20231124,092800,0,7600,7600,7600,7600,0
20231124,092700,0,7600,7600,7600,7600,0
20231124,092600,0,7600,7600,7600,7600,0
20231124,092500,0,7600,7600,7600,7600,0
20231124,092400,0,7600,7600,7600,7600,0
20231124,092300,0,7600,7600,7600,7600,0
20231124,092200,0,7600,7600,7600,7600,0
20231124,092100,0,7600,7600,7600,7600,0
20231124,092000,0,7600,7600,7600,7600,0
20231124,091900,0,7600,7600,7600,7600,0
20231124,091800,0,7600,7600,7600,7600,0
20231124,091700,0,7600,7600,7600,7600,0
20231124,091600,0,7600,7600,7600,7600,0
20231124,091500,0,7600,7600,7600,7600,0
20231124,091400,0,7600,7600,7600,7600,0
20231124,091300,0,7600,7600,7600,7600,0
20231124,091200,0,7600,7600,7600,7600,0
20231124,091100,0,7600,7600,7600,7600,0
20231124,091000,0,7600,7600,7600,7600,0
20231124,090900,0,7600,7600,7600,7600,0
20231124,090800,0,7600,7600,7600,7600,0
20231124,090700,0,7600,7600,7600,7600,0
20231124,090600,0,7600,7600,7600,7600,0
20231124,090500,0,7600,7600,7600,7600,0
20231124,090400,0,7600,7600,7600,7600,0
20231124,090300,0,7600,7600,7600,7600,0
20231124,090200,0,7600,7600,7600,7600,0
20231124,090100,0,7600,7600,7600,7600,0
20231124,090000,0,7600,7600,7600,7600,0