KissMeData/217880/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,202300,675255,3490,3490,3490,3490,1
20231123,202200,675255,3490,3490,3490,3490,0
20231123,202100,675255,3490,3490,3490,3490,0
20231123,202000,675255,3490,3490,3490,3490,0
20231123,201900,675255,3490,3490,3490,3490,0
20231123,201800,675255,3490,3490,3490,3490,0
20231123,201700,675255,3490,3490,3490,3490,0
20231123,201600,675255,3490,3490,3490,3490,0
20231123,201500,675255,3490,3490,3490,3490,0
20231123,201400,675255,3490,3490,3490,3490,0
20231123,201300,675255,3490,3490,3490,3490,0
20231123,201200,675255,3490,3490,3490,3490,0
20231123,201100,675255,3490,3490,3490,3490,0
20231123,201000,675255,3490,3490,3490,3490,0
20231123,200900,675255,3490,3490,3490,3490,0
20231123,200800,675255,3490,3490,3490,3490,0
20231123,200700,675255,3490,3490,3490,3490,0
20231123,200600,675255,3490,3490,3490,3490,0
20231123,200500,675255,3490,3490,3490,3490,0
20231123,200400,675255,3490,3490,3490,3490,0
20231123,200300,675255,3490,3490,3490,3490,0
20231123,200200,675255,3490,3490,3490,3490,0
20231123,200100,675255,3490,3490,3490,3490,0
20231123,200000,675255,3490,3490,3490,3490,0
20231123,195900,675255,3490,3490,3490,3490,0
20231123,195800,675255,3490,3490,3490,3490,0
20231123,195700,675255,3490,3490,3490,3490,0
20231123,195600,675255,3490,3490,3490,3490,0
20231123,195500,675255,3490,3490,3490,3490,0
20231123,195400,675255,3490,3490,3490,3490,0
20231123,195300,675255,3490,3490,3490,3490,1
20231123,195200,675255,3490,3490,3490,3490,0
20231123,195100,675255,3490,3490,3490,3490,0
20231123,195000,675255,3490,3490,3490,3490,0
20231123,194900,675255,3490,3490,3490,3490,0
20231123,194800,675255,3490,3490,3490,3490,0
20231123,194700,675255,3490,3490,3490,3490,0
20231123,194600,675255,3490,3490,3490,3490,0
20231123,194500,675255,3490,3490,3490,3490,0
20231123,194400,675255,3490,3490,3490,3490,0
20231123,194300,675255,3490,3490,3490,3490,0
20231123,194200,675255,3490,3490,3490,3490,0
20231123,194100,675255,3490,3490,3490,3490,0
20231123,194000,675255,3490,3490,3490,3490,0
20231123,193900,675255,3490,3490,3490,3490,0
20231123,193800,675255,3490,3490,3490,3490,0
20231123,193700,675255,3490,3490,3490,3490,0
20231123,193600,675255,3490,3490,3490,3490,0
20231123,193500,675255,3490,3490,3490,3490,0
20231123,193400,675255,3490,3490,3490,3490,0
20231123,193300,675255,3490,3490,3490,3490,0
20231123,193200,675255,3490,3490,3490,3490,0
20231123,193100,675255,3490,3490,3490,3490,0
20231123,193000,675255,3490,3490,3490,3490,0
20231123,192900,675255,3490,3490,3490,3490,0
20231123,192800,675255,3490,3490,3490,3490,0
20231123,192700,675255,3490,3490,3490,3490,0
20231123,192600,675255,3490,3490,3490,3490,0
20231123,192500,675255,3490,3490,3490,3490,0
20231123,192400,675255,3490,3490,3490,3490,0
20231123,192300,675255,3490,3490,3490,3490,1
20231123,192200,675255,3490,3490,3490,3490,0
20231123,192100,675255,3490,3490,3490,3490,0
20231123,192000,675255,3490,3490,3490,3490,0
20231123,191900,675255,3490,3490,3490,3490,0
20231123,191800,675255,3490,3490,3490,3490,0
20231123,191700,675255,3490,3490,3490,3490,0
20231123,191600,675255,3490,3490,3490,3490,0
20231123,191500,675255,3490,3490,3490,3490,0
20231123,191400,675255,3490,3490,3490,3490,0
20231123,191300,675255,3490,3490,3490,3490,0
20231123,191200,675255,3490,3490,3490,3490,0
20231123,191100,675255,3490,3490,3490,3490,0
20231123,191000,675255,3490,3490,3490,3490,0
20231123,190900,675255,3490,3490,3490,3490,0
20231123,190800,675255,3490,3490,3490,3490,0
20231123,190700,675255,3490,3490,3490,3490,0
20231123,190600,675255,3490,3490,3490,3490,0
20231123,190500,675255,3490,3490,3490,3490,0
20231123,190400,675255,3490,3490,3490,3490,0
20231123,190300,675255,3490,3490,3490,3490,0
20231123,190200,675255,3490,3490,3490,3490,0
20231123,190100,675255,3490,3490,3490,3490,0
20231123,190000,675255,3490,3490,3490,3490,0
20231123,185900,675255,3490,3490,3490,3490,0
20231123,185800,675255,3490,3490,3490,3490,0
20231123,185700,675255,3490,3490,3490,3490,0
20231123,185600,675255,3490,3490,3490,3490,0
20231123,185500,675255,3490,3490,3490,3490,0
20231123,185400,675255,3490,3490,3490,3490,0
20231123,185300,675255,3490,3490,3490,3490,1
20231123,185200,675255,3490,3490,3490,3490,0
20231123,185100,675255,3490,3490,3490,3490,0
20231123,185000,675255,3490,3490,3490,3490,0
20231123,184900,675255,3490,3490,3490,3490,0
20231123,184800,675255,3490,3490,3490,3490,0
20231123,184700,675255,3490,3490,3490,3490,0
20231123,184600,675255,3490,3490,3490,3490,0
20231123,184500,675255,3490,3490,3490,3490,0
20231123,184400,675255,3490,3490,3490,3490,0
20231123,184300,675255,3490,3490,3490,3490,0
20231123,184200,675255,3490,3490,3490,3490,0
20231123,184100,675255,3490,3490,3490,3490,0
20231123,184000,675255,3490,3490,3490,3490,0
20231123,183900,675255,3490,3490,3490,3490,0
20231123,183800,675255,3490,3490,3490,3490,0
20231123,183700,675255,3490,3490,3490,3490,0
20231123,183600,675255,3490,3490,3490,3490,0
20231123,183500,675255,3490,3490,3490,3490,0
20231123,183400,675255,3490,3490,3490,3490,0
20231123,183300,675255,3490,3490,3490,3490,0
20231123,183200,675255,3490,3490,3490,3490,0
20231123,183100,675255,3490,3490,3490,3490,0
20231123,183000,675255,3490,3490,3490,3490,0
20231123,182900,675255,3490,3490,3490,3490,0
20231123,182800,675255,3490,3490,3490,3490,0
20231123,182700,675255,3490,3490,3490,3490,0
20231123,182600,675255,3490,3490,3490,3490,0
20231123,182500,675255,3490,3490,3490,3490,0
20231123,182400,675255,3490,3490,3490,3490,0
20231123,182300,675255,3490,3490,3490,3490,1
20231123,182200,675255,3490,3490,3490,3490,0
20231123,182100,675255,3490,3490,3490,3490,0
20231123,182000,675255,3490,3490,3490,3490,0
20231123,181900,675255,3490,3490,3490,3490,0
20231123,181800,675255,3490,3490,3490,3490,0
20231123,181700,675255,3490,3490,3490,3490,0
20231123,181600,675255,3490,3490,3490,3490,0
20231123,181500,675255,3490,3490,3490,3490,0
20231123,181400,675255,3490,3490,3490,3490,0
20231123,181300,675255,3490,3490,3490,3490,0
20231123,181200,675255,3490,3490,3490,3490,0
20231123,181100,675255,3490,3490,3490,3490,0
20231123,181000,675255,3490,3490,3490,3490,0
20231123,180900,675255,3490,3490,3490,3490,0
20231123,180800,675255,3490,3490,3490,3490,0
20231123,180700,675255,3490,3490,3490,3490,0
20231123,180600,675255,3490,3490,3490,3490,0
20231123,180500,675255,3490,3490,3490,3490,0
20231123,180400,675255,3490,3490,3490,3490,0
20231123,180300,675255,3490,3490,3490,3490,0
20231123,180200,675255,3490,3490,3490,3490,0
20231123,180100,675255,3490,3490,3490,3490,0
20231123,180000,675255,3490,3490,3490,3490,0
20231123,175900,675255,3490,3490,3490,3490,0
20231123,175800,675255,3490,3490,3490,3490,0
20231123,175700,675255,3490,3490,3490,3490,0
20231123,175600,675255,3490,3490,3490,3490,0
20231123,175500,675255,3490,3490,3490,3490,0
20231123,175400,675255,3490,3490,3490,3490,0
20231123,175300,675255,3490,3490,3490,3490,1
20231123,175200,675255,3490,3490,3490,3490,0
20231123,175100,675255,3490,3490,3490,3490,0
20231123,175000,675255,3490,3490,3490,3490,0
20231123,174900,675255,3490,3490,3490,3490,0
20231123,174800,675255,3490,3490,3490,3490,0
20231123,174700,675255,3490,3490,3490,3490,0
20231123,174600,675255,3490,3490,3490,3490,0
20231123,174500,675255,3490,3490,3490,3490,0
20231123,174400,675255,3490,3490,3490,3490,0
20231123,174300,675255,3490,3490,3490,3490,0
20231123,174200,675255,3490,3490,3490,3490,0
20231123,174100,675255,3490,3490,3490,3490,0
20231123,174000,675255,3490,3490,3490,3490,0
20231123,173900,675255,3490,3490,3490,3490,0
20231123,173800,675255,3490,3490,3490,3490,0
20231123,173700,675255,3490,3490,3490,3490,0
20231123,173600,675255,3490,3490,3490,3490,0
20231123,173500,675255,3490,3490,3490,3490,0
20231123,173400,675255,3490,3490,3490,3490,0
20231123,173300,675255,3490,3490,3490,3490,0
20231123,173200,675255,3490,3490,3490,3490,0
20231123,173100,675255,3490,3490,3490,3490,0
20231123,173000,675255,3490,3490,3490,3490,0
20231123,172900,675255,3490,3490,3490,3490,0
20231123,172800,675255,3490,3490,3490,3490,0
20231123,172700,675255,3490,3490,3490,3490,0
20231123,172600,675255,3490,3490,3490,3490,0
20231123,172500,675255,3490,3490,3490,3490,0
20231123,172400,675255,3490,3490,3490,3490,0
20231123,172300,675255,3490,3490,3490,3490,1
20231123,172200,675255,3490,3490,3490,3490,0
20231123,172100,675255,3490,3490,3490,3490,0
20231123,172000,675255,3490,3490,3490,3490,0
20231123,171900,675255,3490,3490,3490,3490,0
20231123,171800,675255,3490,3490,3490,3490,0
20231123,171700,675255,3490,3490,3490,3490,0
20231123,171600,675255,3490,3490,3490,3490,0
20231123,171500,675255,3490,3490,3490,3490,0
20231123,171400,675255,3490,3490,3490,3490,0
20231123,171300,675255,3490,3490,3490,3490,0
20231123,171200,675255,3490,3490,3490,3490,0
20231123,171100,675255,3490,3490,3490,3490,0
20231123,171000,675255,3490,3490,3490,3490,0
20231123,170900,675255,3490,3490,3490,3490,0
20231123,170800,675255,3490,3490,3490,3490,0
20231123,170700,675255,3490,3490,3490,3490,0
20231123,170600,675255,3490,3490,3490,3490,0
20231123,170500,675255,3490,3490,3490,3490,0
20231123,170400,675255,3490,3490,3490,3490,0
20231123,170300,675255,3490,3490,3490,3490,0
20231123,170200,675255,3490,3490,3490,3490,0
20231123,170100,675255,3490,3490,3490,3490,0
20231123,170000,675255,3490,3490,3490,3490,0
20231123,165900,675255,3490,3490,3490,3490,0
20231123,165800,675255,3490,3490,3490,3490,0
20231123,165700,675255,3490,3490,3490,3490,0
20231123,165600,675255,3490,3490,3490,3490,0
20231123,165500,675255,3490,3490,3490,3490,0
20231123,165400,675255,3490,3490,3490,3490,0
20231123,165300,675255,3490,3490,3490,3490,1
20231123,165200,675255,3490,3490,3490,3490,0
20231123,165100,675255,3490,3490,3490,3490,0
20231123,165000,675255,3490,3490,3490,3490,0
20231123,164900,675255,3490,3490,3490,3490,0
20231123,164800,675255,3490,3490,3490,3490,0
20231123,164700,675255,3490,3490,3490,3490,0
20231123,164600,675255,3490,3490,3490,3490,0
20231123,164500,675255,3490,3490,3490,3490,0
20231123,164400,675255,3490,3490,3490,3490,0
20231123,164300,675255,3490,3490,3490,3490,0
20231123,164200,675255,3490,3490,3490,3490,0
20231123,164100,675255,3490,3490,3490,3490,0
20231123,164000,675255,3490,3490,3490,3490,0
20231123,163900,675255,3490,3490,3490,3490,0
20231123,163800,675255,3490,3490,3490,3490,0
20231123,163700,675255,3490,3490,3490,3490,0
20231123,163600,675255,3490,3490,3490,3490,0
20231123,163500,675255,3490,3490,3490,3490,0
20231123,163400,675255,3490,3490,3490,3490,0
20231123,163300,675255,3490,3490,3490,3490,0
20231123,163200,675255,3490,3490,3490,3490,0
20231123,163100,675255,3490,3490,3490,3490,0
20231123,163000,675255,3490,3490,3490,3490,0
20231123,162900,675255,3490,3490,3490,3490,0
20231123,162800,675255,3490,3490,3490,3490,0
20231123,162700,675255,3490,3490,3490,3490,0
20231123,162600,675255,3490,3490,3490,3490,0
20231123,162500,675255,3490,3490,3490,3490,0
20231123,162400,675255,3490,3490,3490,3490,0
20231123,162300,675255,3490,3490,3490,3490,1
20231123,162200,675255,3490,3490,3490,3490,0
20231123,162100,675255,3490,3490,3490,3490,0
20231123,162000,675255,3490,3490,3490,3490,0
20231123,161900,675255,3490,3490,3490,3490,0
20231123,161800,675255,3490,3490,3490,3490,0
20231123,161700,675255,3490,3490,3490,3490,0
20231123,161600,675255,3490,3490,3490,3490,0
20231123,161500,675255,3490,3490,3490,3490,0
20231123,161400,675255,3490,3490,3490,3490,0
20231123,161300,675255,3490,3490,3490,3490,0
20231123,161200,675255,3490,3490,3490,3490,0
20231123,161100,675255,3490,3490,3490,3490,0
20231123,161000,675255,3490,3490,3490,3490,0
20231123,160900,675255,3490,3490,3490,3490,0
20231123,160800,675255,3490,3490,3490,3490,0
20231123,160700,675255,3490,3490,3490,3490,0
20231123,160600,675255,3490,3490,3490,3490,0
20231123,160500,675255,3490,3490,3490,3490,0
20231123,160400,675255,3490,3490,3490,3490,0
20231123,160300,675255,3490,3490,3490,3490,0
20231123,160200,675255,3490,3490,3490,3490,0
20231123,160100,675255,3490,3490,3490,3490,0
20231123,160000,675255,3490,3490,3490,3490,0
20231123,155900,675255,3490,3490,3490,3490,0
20231123,155800,675255,3490,3490,3490,3490,0
20231123,155700,675255,3490,3490,3490,3490,0
20231123,155600,675255,3490,3490,3490,3490,0
20231123,155500,675255,3490,3490,3490,3490,0
20231123,155400,675255,3490,3490,3490,3490,0
20231123,155300,675255,3490,3490,3490,3490,1
20231123,155200,675255,3490,3490,3490,3490,0
20231123,155100,675255,3490,3490,3490,3490,0
20231123,155000,675255,3490,3490,3490,3490,0
20231123,154900,675255,3490,3490,3490,3490,0
20231123,154800,675255,3490,3490,3490,3490,0
20231123,154700,675255,3490,3490,3490,3490,0
20231123,154600,675255,3490,3490,3490,3490,0
20231123,154500,675255,3490,3490,3490,3490,0
20231123,154400,675255,3490,3490,3490,3490,0
20231123,154300,675255,3490,3490,3490,3490,0
20231123,154200,675255,3490,3490,3490,3490,0
20231123,154100,675255,3490,3490,3490,3490,0
20231123,154000,675255,3490,3490,3490,3490,0
20231123,153900,675255,3490,3490,3490,3490,0
20231123,153800,675255,3490,3490,3490,3490,0
20231123,153700,675255,3490,3490,3490,3490,0
20231123,153600,675255,3490,3490,3490,3490,0
20231123,153500,675255,3490,3490,3490,3490,0
20231123,153400,675255,3490,3490,3490,3490,0
20231123,153300,675255,3490,3490,3490,3490,0
20231123,153200,675255,3490,3490,3490,3490,0
20231123,153100,675255,3490,3490,3490,3490,0
20231123,153000,675255,3490,3490,3490,3490,0
20231123,152900,675255,3490,3490,3490,3490,0
20231123,152800,675255,3490,3490,3490,3490,0
20231123,152700,675255,3490,3490,3490,3490,0
20231123,152600,675255,3490,3490,3490,3490,0
20231123,152500,675255,3490,3490,3490,3490,0
20231123,152400,675255,3490,3490,3490,3490,0
20231123,152300,675255,3490,3490,3490,3490,0
20231123,152200,675255,3490,3490,3490,3490,0
20231123,152100,675255,3490,3490,3490,3490,0
20231123,152000,675255,3490,3490,3490,3490,0
20231123,151900,675255,3490,3490,3490,3490,0
20231123,151800,675255,3490,3490,3490,3490,0
20231123,151700,675255,3490,3490,3490,3490,0
20231123,151600,675255,3490,3490,3490,3490,0
20231123,151500,675255,3490,3490,3490,3490,0
20231123,151400,675255,3490,3490,3490,3490,0
20231123,151300,675255,3490,3490,3490,3490,0
20231123,151200,675255,3490,3490,3490,3490,0
20231123,151100,675255,3490,3490,3490,3490,0
20231123,151000,675255,3490,3490,3490,3490,0
20231123,150900,675255,3490,3490,3490,3490,0
20231123,150800,675255,3490,3490,3490,3490,0
20231123,150700,675255,3490,3490,3490,3490,0
20231123,150600,675255,3490,3490,3490,3490,0
20231123,150500,675255,3490,3490,3490,3490,0
20231123,150400,675255,3490,3490,3490,3490,0
20231123,150300,675255,3490,3490,3490,3490,0
20231123,150200,675255,3490,3490,3490,3490,0
20231123,150100,675255,3490,3490,3490,3490,1
20231123,150000,671765,3480,3480,3480,3480,0
20231123,145900,671765,3480,3480,3480,3480,0
20231123,145800,671765,3480,3480,3480,3480,0
20231123,145700,671765,3480,3480,3480,3480,0
20231123,145600,671765,3480,3480,3480,3480,0
20231123,145500,671765,3480,3480,3480,3480,54
20231123,145400,483845,3480,3480,3480,3480,0
20231123,145300,483845,3480,3480,3480,3480,0
20231123,145200,483845,3480,3480,3480,3480,0
20231123,145100,483845,3480,3480,3480,3480,0
20231123,145000,483845,3480,3480,3480,3480,0
20231123,144900,483845,3480,3480,3480,3480,0
20231123,144800,483845,3480,3480,3480,3480,0
20231123,144700,483845,3480,3480,3480,3480,0
20231123,144600,483845,3480,3480,3480,3480,0
20231123,144500,483845,3480,3480,3480,3480,96
20231123,144400,149765,3480,3480,3480,3480,0
20231123,144300,149765,3480,3480,3480,3480,0
20231123,144200,149765,3480,3480,3480,3480,0
20231123,144100,149765,3480,3480,3480,3480,0
20231123,144000,149765,3480,3480,3480,3480,0
20231123,143900,149765,3480,3480,3480,3480,4
20231123,143800,135845,3480,3480,3480,3480,0
20231123,143700,135845,3480,3480,3480,3480,0
20231123,143600,135845,3480,3480,3480,3480,0
20231123,143500,135845,3480,3480,3480,3480,0
20231123,143400,135845,3480,3480,3480,3480,0
20231123,143300,135845,3480,3480,3480,3480,0
20231123,143200,135845,3480,3480,3480,3480,0
20231123,143100,135845,3480,3480,3480,3480,0
20231123,143000,135845,3480,3480,3480,3480,0
20231123,142900,135845,3480,3480,3480,3480,0
20231123,142800,135845,3480,3480,3480,3480,0
20231123,142700,135845,3480,3480,3480,3480,0
20231123,142600,135845,3480,3480,3480,3480,0
20231123,142500,135845,3480,3480,3480,3480,0
20231123,142400,135845,3480,3480,3480,3480,0
20231123,142300,135845,3480,3480,3480,3480,0
20231123,142200,135845,3480,3480,3480,3480,0
20231123,142100,135845,3480,3480,3480,3480,0
20231123,142000,135845,3480,3480,3480,3480,0
20231123,141900,135845,3480,3480,3480,3480,0
20231123,141800,135845,3480,3480,3480,3480,0
20231123,141700,135845,3480,3480,3480,3480,0
20231123,141600,135845,3480,3480,3480,3480,0
20231123,141500,135845,3480,3480,3480,3480,0
20231123,141400,135845,3480,3480,3480,3480,0
20231123,141300,135845,3480,3480,3480,3480,0
20231123,141200,135845,3480,3480,3480,3480,0
20231123,141100,135845,3480,3480,3480,3480,0
20231123,141000,135845,3480,3480,3480,3480,0
20231123,140900,135845,3480,3480,3480,3480,0
20231123,140800,135845,3480,3480,3480,3480,0
20231123,140700,135845,3480,3480,3480,3480,0
20231123,140600,135845,3480,3480,3480,3480,0
20231123,140500,135845,3480,3480,3480,3480,0
20231123,140400,135845,3480,3480,3480,3480,0
20231123,140300,135845,3480,3480,3480,3480,0
20231123,140200,135845,3480,3480,3480,3480,0
20231123,140100,135845,3480,3480,3480,3480,0
20231123,140000,135845,3480,3480,3480,3480,0
20231123,135900,135845,3480,3480,3480,3480,0
20231123,135800,135845,3480,3480,3480,3480,0
20231123,135700,135845,3480,3480,3480,3480,0
20231123,135600,135845,3480,3480,3480,3480,0
20231123,135500,135845,3480,3480,3480,3480,0
20231123,135400,135845,3480,3480,3480,3480,0
20231123,135300,135845,3480,3480,3480,3480,0
20231123,135200,135845,3480,3480,3480,3480,0
20231123,135100,135845,3480,3480,3480,3480,0
20231123,135000,135845,3480,3480,3480,3480,0
20231123,134900,135845,3480,3480,3480,3480,0
20231123,134800,135845,3480,3480,3480,3480,0
20231123,134700,135845,3480,3480,3480,3480,0
20231123,134600,135845,3480,3480,3480,3480,0
20231123,134500,135845,3480,3480,3480,3480,0
20231123,134400,135845,3480,3480,3480,3480,0
20231123,134300,135845,3480,3480,3480,3480,0
20231123,134200,135845,3480,3480,3480,3480,0
20231123,134100,135845,3480,3480,3480,3480,0
20231123,134000,135845,3480,3480,3480,3480,0
20231123,133900,135845,3480,3480,3480,3480,0
20231123,133800,135845,3480,3480,3480,3480,0
20231123,133700,135845,3480,3480,3480,3480,0
20231123,133600,135845,3480,3480,3480,3480,0
20231123,133500,135845,3480,3480,3480,3480,0
20231123,133400,135845,3480,3480,3480,3480,0
20231123,133300,135845,3480,3480,3480,3480,0
20231123,133200,135845,3480,3480,3480,3480,0
20231123,133100,135845,3480,3480,3480,3480,0
20231123,133000,135845,3480,3480,3480,3480,0
20231123,132900,135845,3480,3480,3480,3480,0
20231123,132800,135845,3480,3480,3480,3480,0
20231123,132700,135845,3480,3480,3480,3480,0
20231123,132600,135845,3480,3480,3480,3480,0
20231123,132500,135845,3480,3480,3480,3480,0
20231123,132400,135845,3480,3480,3480,3480,0
20231123,132300,135845,3480,3480,3480,3480,0
20231123,132200,135845,3480,3480,3480,3480,0
20231123,132100,135845,3480,3480,3480,3480,0
20231123,132000,135845,3480,3480,3480,3480,0
20231123,131900,135845,3480,3480,3480,3480,0
20231123,131800,135845,3480,3480,3480,3480,0
20231123,131700,135845,3480,3480,3480,3480,0
20231123,131600,135845,3480,3480,3480,3480,0
20231123,131500,135845,3480,3480,3480,3480,0
20231123,131400,135845,3480,3480,3480,3480,0
20231123,131300,135845,3480,3480,3480,3480,0
20231123,131200,135845,3480,3480,3480,3480,0
20231123,131100,135845,3480,3480,3480,3480,0
20231123,131000,135845,3480,3480,3480,3480,0
20231123,130900,135845,3480,3480,3480,3480,0
20231123,130800,135845,3480,3480,3480,3480,0
20231123,130700,135845,3480,3480,3480,3480,0
20231123,130600,135845,3480,3480,3480,3480,0
20231123,130500,135845,3480,3480,3480,3480,0
20231123,130400,135845,3480,3480,3480,3480,0
20231123,130300,135845,3480,3480,3480,3480,0
20231123,130200,135845,3480,3480,3480,3480,0
20231123,130100,135845,3480,3480,3480,3480,0
20231123,130000,135845,3480,3480,3480,3480,0
20231123,125900,135845,3480,3480,3480,3480,0
20231123,125800,135845,3480,3480,3480,3480,0
20231123,125700,135845,3480,3480,3480,3480,0
20231123,125600,135845,3480,3480,3480,3480,0
20231123,125500,135845,3480,3480,3480,3480,0
20231123,125400,135845,3480,3480,3480,3480,0
20231123,125300,135845,3480,3480,3480,3480,0
20231123,125200,135845,3480,3480,3480,3480,0
20231123,125100,135845,3480,3480,3480,3480,0
20231123,125000,135845,3480,3480,3480,3480,0
20231123,124900,135845,3480,3480,3480,3480,0
20231123,124800,135845,3480,3480,3480,3480,0
20231123,124700,135845,3480,3480,3480,3480,0
20231123,124600,135845,3480,3480,3480,3480,0
20231123,124500,135845,3480,3480,3480,3480,0
20231123,124400,135845,3480,3480,3480,3480,0
20231123,124300,135845,3480,3480,3480,3480,0
20231123,124200,135845,3480,3480,3480,3480,0
20231123,124100,135845,3480,3480,3480,3480,0
20231123,124000,135845,3480,3480,3480,3480,0
20231123,123900,135845,3480,3480,3480,3480,0
20231123,123800,135845,3480,3480,3480,3480,0
20231123,123700,135845,3480,3480,3480,3480,0
20231123,123600,135845,3480,3480,3480,3480,0
20231123,123500,135845,3480,3480,3480,3480,1
20231123,123400,132365,3275,3275,3275,3275,0
20231123,123300,132365,3275,3275,3275,3275,0
20231123,123200,132365,3275,3275,3275,3275,0
20231123,123100,132365,3275,3275,3275,3275,1
20231123,123000,129090,3490,3490,3490,3490,0
20231123,122900,129090,3490,3490,3490,3490,0
20231123,122800,129090,3490,3490,3490,3490,0
20231123,122700,129090,3490,3490,3490,3490,0
20231123,122600,129090,3490,3490,3490,3490,0
20231123,122500,129090,3490,3490,3490,3490,0
20231123,122400,129090,3490,3490,3490,3490,0
20231123,122300,129090,3490,3490,3490,3490,0
20231123,122200,129090,3490,3490,3490,3490,0
20231123,122100,129090,3490,3490,3490,3490,0
20231123,122000,129090,3490,3490,3490,3490,0
20231123,121900,129090,3490,3490,3490,3490,0
20231123,121800,129090,3490,3490,3490,3490,0
20231123,121700,129090,3490,3490,3490,3490,0
20231123,121600,129090,3490,3490,3490,3490,0
20231123,121500,129090,3490,3490,3490,3490,0
20231123,121400,129090,3490,3490,3490,3490,0
20231123,121300,129090,3490,3490,3490,3490,0
20231123,121200,129090,3490,3490,3490,3490,0
20231123,121100,129090,3490,3490,3490,3490,0
20231123,121000,129090,3490,3490,3490,3490,0
20231123,120900,129090,3490,3490,3490,3490,0
20231123,120800,129090,3490,3490,3490,3490,0
20231123,120700,129090,3490,3490,3490,3490,0
20231123,120600,129090,3490,3490,3490,3490,0
20231123,120500,129090,3490,3490,3490,3490,0
20231123,120400,129090,3490,3490,3490,3490,0
20231123,120300,129090,3490,3490,3490,3490,0
20231123,120200,129090,3490,3490,3490,3490,0
20231123,120100,129090,3490,3490,3490,3490,0
20231123,120000,129090,3490,3490,3490,3490,0
20231123,115900,129090,3490,3490,3490,3490,0
20231123,115800,129090,3490,3490,3490,3490,0
20231123,115700,129090,3490,3490,3490,3490,0
20231123,115600,129090,3490,3490,3490,3490,0
20231123,115500,129090,3490,3490,3490,3490,0
20231123,115400,129090,3490,3490,3490,3490,0
20231123,115300,129090,3490,3490,3490,3490,1
20231123,115200,125600,3495,3495,3495,3495,0
20231123,115100,125600,3495,3495,3495,3495,0
20231123,115000,125600,3495,3495,3495,3495,0
20231123,114900,125600,3495,3495,3495,3495,0
20231123,114800,125600,3495,3495,3495,3495,0
20231123,114700,125600,3495,3495,3495,3495,0
20231123,114600,125600,3495,3495,3495,3495,0
20231123,114500,125600,3495,3495,3495,3495,0
20231123,114400,125600,3495,3495,3495,3495,0
20231123,114300,125600,3495,3495,3495,3495,0
20231123,114200,125600,3495,3495,3495,3495,0
20231123,114100,125600,3495,3495,3495,3495,0
20231123,114000,125600,3495,3495,3495,3495,0
20231123,113900,125600,3495,3495,3495,3495,0
20231123,113800,125600,3495,3495,3495,3495,0
20231123,113700,125600,3495,3495,3495,3495,0
20231123,113600,125600,3495,3495,3495,3495,0
20231123,113500,125600,3495,3495,3495,3495,0
20231123,113400,125600,3495,3495,3495,3495,0
20231123,113300,125600,3495,3495,3495,3495,0
20231123,113200,125600,3495,3495,3495,3495,0
20231123,113100,125600,3495,3495,3495,3495,0
20231123,113000,125600,3495,3495,3495,3495,0
20231123,112900,125600,3495,3495,3495,3495,0
20231123,112800,125600,3495,3495,3495,3495,0
20231123,112700,125600,3495,3495,3495,3495,0
20231123,112600,125600,3495,3495,3495,3495,0
20231123,112500,125600,3495,3495,3495,3495,0
20231123,112400,125600,3495,3495,3495,3495,0
20231123,112300,125600,3495,3495,3495,3495,0
20231123,112200,125600,3495,3495,3495,3495,0
20231123,112100,125600,3495,3495,3495,3495,0
20231123,112000,125600,3495,3495,3495,3495,0
20231123,111900,125600,3495,3495,3495,3495,0
20231123,111800,125600,3495,3495,3495,3495,0
20231123,111700,125600,3495,3495,3495,3495,0
20231123,111600,125600,3495,3495,3495,3495,1
20231123,111500,122105,3270,3270,3270,3270,0
20231123,111400,122105,3270,3270,3270,3270,0
20231123,111300,122105,3270,3270,3270,3270,0
20231123,111200,122105,3270,3270,3270,3270,0
20231123,111100,122105,3270,3270,3270,3270,0
20231123,111000,122105,3270,3270,3270,3270,0
20231123,110900,122105,3270,3270,3270,3270,0
20231123,110800,122105,3270,3270,3270,3270,0
20231123,110700,122105,3270,3270,3270,3270,0
20231123,110600,122105,3270,3270,3270,3270,0
20231123,110500,122105,3270,3270,3270,3270,0
20231123,110400,122105,3270,3270,3270,3270,0
20231123,110300,122105,3270,3270,3270,3270,0
20231123,110200,122105,3270,3270,3270,3270,0
20231123,110100,122105,3270,3270,3270,3270,0
20231123,110000,122105,3270,3270,3270,3270,0
20231123,105900,122105,3270,3270,3270,3270,0
20231123,105800,122105,3270,3270,3270,3270,0
20231123,105700,122105,3270,3270,3270,3270,0
20231123,105600,122105,3270,3270,3270,3270,0
20231123,105500,122105,3270,3270,3270,3270,0
20231123,105400,122105,3270,3270,3270,3270,0
20231123,105300,122105,3270,3270,3270,3270,0
20231123,105200,122105,3270,3270,3270,3270,0
20231123,105100,122105,3270,3270,3270,3270,0
20231123,105000,122105,3270,3270,3270,3270,0
20231123,104900,122105,3270,3270,3270,3270,0
20231123,104800,122105,3270,3270,3270,3270,0
20231123,104700,122105,3270,3270,3270,3270,0
20231123,104600,122105,3270,3270,3270,3270,0
20231123,104500,122105,3270,3270,3270,3270,0
20231123,104400,122105,3270,3270,3270,3270,0
20231123,104300,122105,3270,3270,3270,3270,0
20231123,104200,122105,3270,3270,3270,3270,0
20231123,104100,122105,3270,3270,3270,3270,0
20231123,104000,122105,3270,3270,3270,3270,0
20231123,103900,122105,3270,3270,3270,3270,0
20231123,103800,122105,3270,3270,3270,3270,0
20231123,103700,122105,3270,3270,3270,3270,0
20231123,103600,122105,3270,3270,3270,3270,0
20231123,103500,122105,3270,3270,3270,3270,0
20231123,103400,122105,3270,3270,3270,3270,0
20231123,103300,122105,3270,3270,3270,3270,0
20231123,103200,122105,3270,3270,3270,3270,0
20231123,103100,122105,3270,3270,3270,3270,1
20231123,103000,118835,3495,3495,3495,3495,0
20231123,102900,118835,3495,3495,3495,3495,0
20231123,102800,118835,3495,3495,3495,3495,0
20231123,102700,118835,3495,3495,3495,3495,0
20231123,102600,118835,3495,3495,3495,3495,0
20231123,102500,118835,3495,3495,3495,3495,0
20231123,102400,118835,3495,3495,3495,3495,0
20231123,102300,118835,3495,3495,3495,3495,0
20231123,102200,118835,3495,3495,3495,3495,0
20231123,102100,118835,3495,3495,3495,3495,0
20231123,102000,118835,3495,3495,3495,3495,0
20231123,101900,118835,3495,3495,3495,3495,0
20231123,101800,118835,3495,3495,3495,3495,0
20231123,101700,118835,3495,3495,3495,3495,0
20231123,101600,118835,3495,3495,3495,3495,0
20231123,101500,118835,3495,3495,3495,3495,0
20231123,101400,118835,3495,3495,3495,3495,0
20231123,101300,118835,3495,3495,3495,3495,0
20231123,101200,118835,3495,3495,3495,3495,0
20231123,101100,118835,3495,3495,3495,3495,0
20231123,101000,118835,3495,3495,3495,3495,0
20231123,100900,118835,3495,3495,3495,3495,0
20231123,100800,118835,3495,3495,3495,3495,0
20231123,100700,118835,3495,3495,3495,3495,0
20231123,100600,118835,3495,3495,3495,3495,0
20231123,100500,118835,3495,3495,3495,3495,0
20231123,100400,118835,3495,3495,3495,3495,0
20231123,100300,118835,3495,3495,3495,3495,0
20231123,100200,118835,3495,3495,3495,3495,0
20231123,100100,118835,3495,3495,3495,3495,0
20231123,100000,118835,3495,3495,3495,3495,0
20231123,095900,118835,3495,3495,3495,3495,0
20231123,095800,118835,3495,3495,3495,3495,0
20231123,095700,118835,3495,3495,3495,3495,28
20231123,095600,20975,3495,3495,3495,3495,0
20231123,095500,20975,3495,3495,3495,3495,0
20231123,095400,20975,3495,3495,3495,3495,0
20231123,095300,20975,3495,3495,3495,3495,0
20231123,095200,20975,3495,3495,3495,3495,0
20231123,095100,20975,3495,3495,3495,3495,0
20231123,095000,20975,3495,3495,3495,3495,0
20231123,094900,20975,3495,3495,3495,3495,0
20231123,094800,20975,3495,3495,3495,3495,0
20231123,094700,20975,3495,3495,3495,3495,0
20231123,094600,20975,3495,3495,3495,3495,0
20231123,094500,20975,3495,3495,3495,3495,0
20231123,094400,20975,3495,3495,3495,3495,0
20231123,094300,20975,3495,3495,3495,3495,0
20231123,094200,20975,3495,3495,3495,3495,0
20231123,094100,20975,3495,3495,3495,3495,0
20231123,094000,20975,3495,3495,3495,3495,0
20231123,093900,20975,3495,3495,3495,3495,0
20231123,093800,20975,3495,3495,3495,3495,0
20231123,093700,20975,3495,3495,3495,3495,0
20231123,093600,20975,3495,3495,3495,3495,0
20231123,093500,20975,3495,3495,3495,3495,0
20231123,093400,20975,3495,3495,3495,3495,0
20231123,093300,20975,3495,3495,3495,3495,0
20231123,093200,20975,3495,3495,3495,3495,0
20231123,093100,20975,3495,3495,3495,3495,0
20231123,093000,20975,3495,3495,3495,3495,0
20231123,092900,20975,3495,3495,3495,3495,0
20231123,092800,20975,3495,3495,3495,3495,5
20231123,092700,3500,3500,3500,3500,3500,0
20231123,092600,3500,3500,3500,3500,3500,0
20231123,092500,3500,3500,3500,3500,3500,0
20231123,092400,3500,3500,3500,3500,3500,0
20231123,092300,3500,3500,3500,3500,3500,0
20231123,092200,3500,3500,3500,3500,3500,0
20231123,092100,3500,3500,3500,3500,3500,0
20231123,092000,3500,3500,3500,3500,3500,0
20231123,091900,3500,3500,3500,3500,3500,0
20231123,091800,3500,3500,3500,3500,3500,0
20231123,091700,3500,3500,3500,3500,3500,0
20231123,091600,3500,3500,3500,3500,3500,0
20231123,091500,3500,3500,3500,3500,3500,0
20231123,091400,3500,3500,3500,3500,3500,0
20231123,091300,3500,3500,3500,3500,3500,0
20231123,091200,3500,3500,3500,3500,3500,0
20231123,091100,3500,3500,3500,3500,3500,0
20231123,091000,3500,3500,3500,3500,3500,0
20231123,090900,3500,3500,3500,3500,3500,1
20231123,090800,0,3460,3460,3460,3460,0
20231123,090700,0,3460,3460,3460,3460,0
20231123,090600,0,3460,3460,3460,3460,0
20231123,090500,0,3460,3460,3460,3460,0
20231123,090400,0,3460,3460,3460,3460,0
20231123,090300,0,3460,3460,3460,3460,0
20231123,090200,0,3460,3460,3460,3460,0
20231123,090100,0,3460,3460,3460,3460,0
20231123,090000,0,3460,3460,3460,3460,0