KissMeData/044990/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192600,226495490,16840,16840,16840,16840,1
20231102,192500,226495490,16840,16840,16840,16840,0
20231102,192400,226495490,16840,16840,16840,16840,0
20231102,192300,226495490,16840,16840,16840,16840,0
20231102,192200,226495490,16840,16840,16840,16840,0
20231102,192100,226495490,16840,16840,16840,16840,0
20231102,192000,226495490,16840,16840,16840,16840,0
20231102,191900,226495490,16840,16840,16840,16840,0
20231102,191800,226495490,16840,16840,16840,16840,0
20231102,191700,226495490,16840,16840,16840,16840,0
20231102,191600,226495490,16840,16840,16840,16840,0
20231102,191500,226495490,16840,16840,16840,16840,0
20231102,191400,226495490,16840,16840,16840,16840,0
20231102,191300,226495490,16840,16840,16840,16840,0
20231102,191200,226495490,16840,16840,16840,16840,0
20231102,191100,226495490,16840,16840,16840,16840,0
20231102,191000,226495490,16840,16840,16840,16840,0
20231102,190900,226495490,16840,16840,16840,16840,0
20231102,190800,226495490,16840,16840,16840,16840,0
20231102,190700,226495490,16840,16840,16840,16840,0
20231102,190600,226495490,16840,16840,16840,16840,0
20231102,190500,226495490,16840,16840,16840,16840,0
20231102,190400,226495490,16840,16840,16840,16840,0
20231102,190300,226495490,16840,16840,16840,16840,0
20231102,190200,226495490,16840,16840,16840,16840,0
20231102,190100,226495490,16840,16840,16840,16840,0
20231102,190000,226495490,16840,16840,16840,16840,0
20231102,185900,226495490,16840,16840,16840,16840,0
20231102,185800,226495490,16840,16840,16840,16840,0
20231102,185700,226495490,16840,16840,16840,16840,0
20231102,185600,226495490,16840,16840,16840,16840,1
20231102,185500,226495490,16840,16840,16840,16840,0
20231102,185400,226495490,16840,16840,16840,16840,0
20231102,185300,226495490,16840,16840,16840,16840,0
20231102,185200,226495490,16840,16840,16840,16840,0
20231102,185100,226495490,16840,16840,16840,16840,0
20231102,185000,226495490,16840,16840,16840,16840,0
20231102,184900,226495490,16840,16840,16840,16840,0
20231102,184800,226495490,16840,16840,16840,16840,0
20231102,184700,226495490,16840,16840,16840,16840,0
20231102,184600,226495490,16840,16840,16840,16840,0
20231102,184500,226495490,16840,16840,16840,16840,0
20231102,184400,226495490,16840,16840,16840,16840,0
20231102,184300,226495490,16840,16840,16840,16840,0
20231102,184200,226495490,16840,16840,16840,16840,0
20231102,184100,226495490,16840,16840,16840,16840,0
20231102,184000,226495490,16840,16840,16840,16840,0
20231102,183900,226495490,16840,16840,16840,16840,0
20231102,183800,226495490,16840,16840,16840,16840,0
20231102,183700,226495490,16840,16840,16840,16840,0
20231102,183600,226495490,16840,16840,16840,16840,0
20231102,183500,226495490,16840,16840,16840,16840,0
20231102,183400,226495490,16840,16840,16840,16840,0
20231102,183300,226495490,16840,16840,16840,16840,0
20231102,183200,226495490,16840,16840,16840,16840,0
20231102,183100,226495490,16840,16840,16840,16840,0
20231102,183000,226495490,16840,16840,16840,16840,0
20231102,182900,226495490,16840,16840,16840,16840,0
20231102,182800,226495490,16840,16840,16840,16840,0
20231102,182700,226495490,16840,16840,16840,16840,0
20231102,182600,226495490,16840,16840,16840,16840,1
20231102,182500,226495490,16840,16840,16840,16840,0
20231102,182400,226495490,16840,16840,16840,16840,0
20231102,182300,226495490,16840,16840,16840,16840,0
20231102,182200,226495490,16840,16840,16840,16840,0
20231102,182100,226495490,16840,16840,16840,16840,0
20231102,182000,226495490,16840,16840,16840,16840,0
20231102,181900,226495490,16840,16840,16840,16840,0
20231102,181800,226495490,16840,16840,16840,16840,0
20231102,181700,226495490,16840,16840,16840,16840,0
20231102,181600,226495490,16840,16840,16840,16840,0
20231102,181500,226495490,16840,16840,16840,16840,0
20231102,181400,226495490,16840,16840,16840,16840,0
20231102,181300,226495490,16840,16840,16840,16840,0
20231102,181200,226495490,16840,16840,16840,16840,0
20231102,181100,226495490,16840,16840,16840,16840,0
20231102,181000,226495490,16840,16840,16840,16840,0
20231102,180900,226495490,16840,16840,16840,16840,0
20231102,180800,226495490,16840,16840,16840,16840,0
20231102,180700,226495490,16840,16840,16840,16840,0
20231102,180600,226495490,16840,16840,16840,16840,0
20231102,180500,226495490,16840,16840,16840,16840,0
20231102,180400,226495490,16840,16840,16840,16840,0
20231102,180300,226495490,16840,16840,16840,16840,0
20231102,180200,226495490,16840,16840,16840,16840,0
20231102,180100,226495490,16840,16840,16840,16840,0
20231102,180000,226495490,16840,16840,16840,16840,0
20231102,175900,226495490,16840,16840,16840,16840,0
20231102,175800,226495490,16840,16840,16840,16840,0
20231102,175700,226495490,16840,16840,16840,16840,0
20231102,175600,226495490,16840,16840,16840,16840,1
20231102,175500,226495490,16840,16840,16840,16840,0
20231102,175400,226495490,16840,16840,16840,16840,0
20231102,175300,226495490,16840,16840,16840,16840,0
20231102,175200,226495490,16840,16840,16840,16840,0
20231102,175100,226495490,16840,16840,16840,16840,0
20231102,175000,226495490,16840,16840,16840,16840,0
20231102,174900,226495490,16840,16840,16840,16840,0
20231102,174800,226495490,16840,16840,16840,16840,0
20231102,174700,226495490,16840,16840,16840,16840,0
20231102,174600,226495490,16840,16840,16840,16840,0
20231102,174500,226495490,16840,16840,16840,16840,0
20231102,174400,226495490,16840,16840,16840,16840,0
20231102,174300,226495490,16840,16840,16840,16840,0
20231102,174200,226495490,16840,16840,16840,16840,0
20231102,174100,226495490,16840,16840,16840,16840,0
20231102,174000,226495490,16840,16840,16840,16840,0
20231102,173900,226495490,16840,16840,16840,16840,0
20231102,173800,226495490,16840,16840,16840,16840,0
20231102,173700,226495490,16840,16840,16840,16840,0
20231102,173600,226495490,16840,16840,16840,16840,0
20231102,173500,226495490,16840,16840,16840,16840,0
20231102,173400,226495490,16840,16840,16840,16840,0
20231102,173300,226495490,16840,16840,16840,16840,0
20231102,173200,226495490,16840,16840,16840,16840,0
20231102,173100,226495490,16840,16840,16840,16840,0
20231102,173000,226495490,16840,16840,16840,16840,0
20231102,172900,226495490,16840,16840,16840,16840,0
20231102,172800,226495490,16840,16840,16840,16840,0
20231102,172700,226495490,16840,16840,16840,16840,0
20231102,172600,226495490,16840,16840,16840,16840,1
20231102,172500,226495490,16840,16840,16840,16840,0
20231102,172400,226495490,16840,16840,16840,16840,0
20231102,172300,226495490,16840,16840,16840,16840,0
20231102,172200,226495490,16840,16840,16840,16840,0
20231102,172100,226495490,16840,16840,16840,16840,0
20231102,172000,226495490,16840,16840,16840,16840,0
20231102,171900,226495490,16840,16840,16840,16840,0
20231102,171800,226495490,16840,16840,16840,16840,0
20231102,171700,226495490,16840,16840,16840,16840,0
20231102,171600,226495490,16840,16840,16840,16840,0
20231102,171500,226495490,16840,16840,16840,16840,0
20231102,171400,226495490,16840,16840,16840,16840,0
20231102,171300,226495490,16840,16840,16840,16840,0
20231102,171200,226495490,16840,16840,16840,16840,0
20231102,171100,226495490,16840,16840,16840,16840,0
20231102,171000,226495490,16840,16840,16840,16840,0
20231102,170900,226495490,16840,16840,16840,16840,0
20231102,170800,226495490,16840,16840,16840,16840,0
20231102,170700,226495490,16840,16840,16840,16840,0
20231102,170600,226495490,16840,16840,16840,16840,0
20231102,170500,226495490,16840,16840,16840,16840,0
20231102,170400,226495490,16840,16840,16840,16840,0
20231102,170300,226495490,16840,16840,16840,16840,0
20231102,170200,226495490,16840,16840,16840,16840,0
20231102,170100,226495490,16840,16840,16840,16840,0
20231102,170000,226495490,16840,16840,16840,16840,0
20231102,165900,226495490,16840,16840,16840,16840,0
20231102,165800,226495490,16840,16840,16840,16840,0
20231102,165700,226495490,16840,16840,16840,16840,0
20231102,165600,226495490,16840,16840,16840,16840,1
20231102,165500,226495490,16840,16840,16840,16840,0
20231102,165400,226495490,16840,16840,16840,16840,0
20231102,165300,226495490,16840,16840,16840,16840,0
20231102,165200,226495490,16840,16840,16840,16840,0
20231102,165100,226495490,16840,16840,16840,16840,0
20231102,165000,226495490,16840,16840,16840,16840,0
20231102,164900,226495490,16840,16840,16840,16840,0
20231102,164800,226495490,16840,16840,16840,16840,0
20231102,164700,226495490,16840,16840,16840,16840,0
20231102,164600,226495490,16840,16840,16840,16840,0
20231102,164500,226495490,16840,16840,16840,16840,0
20231102,164400,226495490,16840,16840,16840,16840,0
20231102,164300,226495490,16840,16840,16840,16840,0
20231102,164200,226495490,16840,16840,16840,16840,0
20231102,164100,226495490,16840,16840,16840,16840,0
20231102,164000,226495490,16840,16840,16840,16840,0
20231102,163900,226495490,16840,16840,16840,16840,0
20231102,163800,226495490,16840,16840,16840,16840,0
20231102,163700,226495490,16840,16840,16840,16840,0
20231102,163600,226495490,16840,16840,16840,16840,0
20231102,163500,226495490,16840,16840,16840,16840,0
20231102,163400,226495490,16840,16840,16840,16840,0
20231102,163300,226495490,16840,16840,16840,16840,0
20231102,163200,226495490,16840,16840,16840,16840,0
20231102,163100,226495490,16840,16840,16840,16840,0
20231102,163000,226495490,16840,16840,16840,16840,0
20231102,162900,226495490,16840,16840,16840,16840,0
20231102,162800,226495490,16840,16840,16840,16840,0
20231102,162700,226495490,16840,16840,16840,16840,0
20231102,162600,226495490,16840,16840,16840,16840,1
20231102,162500,226495490,16840,16840,16840,16840,0
20231102,162400,226495490,16840,16840,16840,16840,0
20231102,162300,226495490,16840,16840,16840,16840,0
20231102,162200,226495490,16840,16840,16840,16840,0
20231102,162100,226495490,16840,16840,16840,16840,0
20231102,162000,226495490,16840,16840,16840,16840,0
20231102,161900,226495490,16840,16840,16840,16840,0
20231102,161800,226495490,16840,16840,16840,16840,0
20231102,161700,226495490,16840,16840,16840,16840,0
20231102,161600,226495490,16840,16840,16840,16840,0
20231102,161500,226495490,16840,16840,16840,16840,0
20231102,161400,226495490,16840,16840,16840,16840,0
20231102,161300,226495490,16840,16840,16840,16840,0
20231102,161200,226495490,16840,16840,16840,16840,0
20231102,161100,226495490,16840,16840,16840,16840,0
20231102,161000,226495490,16840,16840,16840,16840,0
20231102,160900,226495490,16840,16840,16840,16840,0
20231102,160800,226495490,16840,16840,16840,16840,0
20231102,160700,226495490,16840,16840,16840,16840,0
20231102,160600,226495490,16840,16840,16840,16840,0
20231102,160500,226495490,16840,16840,16840,16840,0
20231102,160400,226495490,16840,16840,16840,16840,0
20231102,160300,226495490,16840,16840,16840,16840,0
20231102,160200,226495490,16840,16840,16840,16840,0
20231102,160100,226495490,16840,16840,16840,16840,0
20231102,160000,226495490,16840,16840,16840,16840,0
20231102,155900,226495490,16840,16840,16840,16840,0
20231102,155800,226495490,16840,16840,16840,16840,0
20231102,155700,226495490,16840,16840,16840,16840,0
20231102,155600,226495490,16840,16840,16840,16840,1
20231102,155500,226495490,16840,16840,16840,16840,0
20231102,155400,226495490,16840,16840,16840,16840,0
20231102,155300,226495490,16840,16840,16840,16840,0
20231102,155200,226495490,16840,16840,16840,16840,0
20231102,155100,226495490,16840,16840,16840,16840,0
20231102,155000,226495490,16840,16840,16840,16840,0
20231102,154900,226495490,16840,16840,16840,16840,0
20231102,154800,226495490,16840,16840,16840,16840,0
20231102,154700,226495490,16840,16840,16840,16840,0
20231102,154600,226495490,16840,16840,16840,16840,0
20231102,154500,226495490,16840,16840,16840,16840,0
20231102,154400,226495490,16840,16840,16840,16840,0
20231102,154300,226495490,16840,16840,16840,16840,0
20231102,154200,226495490,16840,16840,16840,16840,0
20231102,154100,226495490,16840,16840,16840,16840,0
20231102,154000,226495490,16840,16840,16840,16840,0
20231102,153900,226495490,16840,16840,16840,16840,0
20231102,153800,226495490,16840,16840,16840,16840,0
20231102,153700,226495490,16840,16840,16840,16840,0
20231102,153600,226495490,16840,16840,16840,16840,0
20231102,153500,226495490,16840,16840,16840,16840,0
20231102,153400,226495490,16840,16840,16840,16840,0
20231102,153300,226495490,16840,16840,16840,16840,0
20231102,153200,226495490,16840,16840,16840,16840,0
20231102,153100,226495490,16840,16840,16840,16840,0
20231102,153000,226495490,16840,16840,16840,16840,0
20231102,152900,226495490,16840,16840,16840,16840,0
20231102,152800,226495490,16840,16840,16840,16840,0
20231102,152700,226495490,16840,16840,16840,16840,0
20231102,152600,226495490,16840,16840,16840,16840,0
20231102,152500,226495490,16840,16840,16840,16840,0
20231102,152400,226495490,16840,16840,16840,16840,0
20231102,152300,226495490,16840,16840,16840,16840,0
20231102,152200,226495490,16840,16840,16840,16840,0
20231102,152100,226495490,16840,16840,16840,16840,0
20231102,152000,226495490,16840,16840,16840,16840,0
20231102,151900,226495490,16840,16840,16840,16840,0
20231102,151800,226495490,16840,16840,16840,16840,0
20231102,151700,226495490,16840,16840,16840,16840,0
20231102,151600,226495490,16840,16840,16840,16840,0
20231102,151500,226495490,16840,16840,16840,16840,0
20231102,151400,226495490,16840,16840,16840,16840,0
20231102,151300,226495490,16840,16840,16840,16840,0
20231102,151200,226495490,16840,16840,16840,16840,0
20231102,151100,226495490,16840,16840,16840,16840,0
20231102,151000,226495490,16840,16840,16840,16840,0
20231102,150900,226495490,16840,16840,16840,16840,0
20231102,150800,226495490,16840,16840,16840,16840,0
20231102,150700,226495490,16840,16840,16840,16840,0
20231102,150600,226495490,16840,16840,16840,16840,0
20231102,150500,226495490,16840,16840,16840,16840,0
20231102,150400,226495490,16840,16840,16840,16840,0
20231102,150300,226495490,16840,16840,16840,16840,0
20231102,150200,226495490,16840,16840,16840,16840,0
20231102,150100,226495490,16840,16840,16840,16840,0
20231102,150000,226495490,16840,16840,16840,16840,0
20231102,145900,226495490,16840,16840,16840,16840,0
20231102,145800,226495490,16840,16840,16840,16840,1
20231102,145700,226478650,16800,16800,16800,16800,0
20231102,145600,226478650,16800,16800,16800,16800,0
20231102,145500,226478650,16800,16800,16800,16800,0
20231102,145400,226478650,16800,16800,16800,16800,0
20231102,145300,226478650,16800,16800,16800,16800,0
20231102,145200,226478650,16800,16800,16800,16800,0
20231102,145100,226478650,16800,16800,16800,16800,0
20231102,145000,226478650,16800,16800,16800,16800,0
20231102,144900,226478650,16800,16800,16800,16800,0
20231102,144800,226478650,16800,16800,16800,16800,0
20231102,144700,226478650,16800,16800,16800,16800,0
20231102,144600,226478650,16800,16800,16800,16800,0
20231102,144500,226478650,16800,16800,16800,16800,0
20231102,144400,226478650,16800,16800,16800,16800,0
20231102,144300,226478650,16800,16800,16800,16800,0
20231102,144200,226478650,16800,16800,16800,16800,0
20231102,144100,226478650,16800,16800,16800,16800,0
20231102,144000,226478650,16800,16800,16800,16800,0
20231102,143900,226478650,16800,16800,16800,16800,0
20231102,143800,226478650,16800,16800,16800,16800,0
20231102,143700,226478650,16800,16800,16800,16800,0
20231102,143600,226478650,16800,16800,16800,16800,0
20231102,143500,226478650,16800,16800,16800,16800,0
20231102,143400,226478650,16800,16800,16800,16800,0
20231102,143300,226478650,16800,16800,16800,16800,1007
20231102,143200,209561050,16800,16800,16800,16800,0
20231102,143100,209561050,16800,16800,16800,16800,0
20231102,143000,209561050,16800,16800,16800,16800,0
20231102,142900,209561050,16800,16800,16800,16800,0
20231102,142800,209561050,16800,16800,16800,16800,0
20231102,142700,209561050,16800,16800,16800,16800,0
20231102,142600,209561050,16800,16800,16800,16800,0
20231102,142500,209561050,16800,16800,16800,16800,0
20231102,142400,209561050,16800,16800,16800,16800,0
20231102,142300,209561050,16800,16800,16800,16800,0
20231102,142200,209561050,16800,16800,16800,16800,0
20231102,142100,209561050,16800,16800,16800,16800,0
20231102,142000,209561050,16800,16800,16800,16800,0
20231102,141900,209561050,16800,16800,16800,16800,0
20231102,141800,209561050,16800,16800,16800,16800,0
20231102,141700,209561050,16800,16800,16800,16800,0
20231102,141600,209561050,16800,16800,16800,16800,0
20231102,141500,209561050,16800,16800,16800,16800,0
20231102,141400,209561050,16800,16800,16800,16800,0
20231102,141300,209561050,16800,16800,16800,16800,425
20231102,141200,202421050,16820,16820,16820,16820,0
20231102,141100,202421050,16820,16820,16820,16820,0
20231102,141000,202421050,16820,16820,16820,16820,0
20231102,140900,202421050,16820,16820,16820,16820,0
20231102,140800,202421050,16820,16820,16820,16820,0
20231102,140700,202421050,16820,16820,16820,16820,0
20231102,140600,202421050,16820,16820,16820,16820,68
20231102,140500,201277290,16840,16840,16840,16840,0
20231102,140400,201277290,16840,16840,16840,16840,0
20231102,140300,201277290,16840,16840,16840,16840,0
20231102,140200,201277290,16840,16840,16840,16840,0
20231102,140100,201277290,16840,16840,16840,16840,0
20231102,140000,201277290,16840,16840,16840,16840,0
20231102,135900,201277290,16840,16840,16840,16840,0
20231102,135800,201277290,16840,16840,16840,16840,0
20231102,135700,201277290,16840,16840,16840,16840,1
20231102,135600,201260450,16820,16820,16820,16820,0
20231102,135500,201260450,16820,16820,16820,16820,0
20231102,135400,201260450,16820,16820,16820,16820,0
20231102,135300,201260450,16820,16820,16820,16820,0
20231102,135200,201260450,16820,16820,16820,16820,0
20231102,135100,201260450,16820,16820,16820,16820,0
20231102,135000,201260450,16820,16820,16820,16820,0
20231102,134900,201260450,16820,16820,16820,16820,0
20231102,134800,201260450,16820,16820,16820,16820,0
20231102,134700,201260450,16820,16820,16820,16820,0
20231102,134600,201260450,16820,16820,16820,16820,0
20231102,134500,201260450,16820,16820,16820,16820,0
20231102,134400,201260450,16820,16820,16820,16820,0
20231102,134300,201260450,16820,16820,16820,16820,0
20231102,134200,201260450,16820,16820,16820,16820,0
20231102,134100,201260450,16820,16820,16820,16820,0
20231102,134000,201260450,16820,16820,16820,16820,0
20231102,133900,201260450,16820,16820,16820,16820,0
20231102,133800,201260450,16820,16820,16820,16820,0
20231102,133700,201260450,16820,16820,16820,16820,0
20231102,133600,201260450,16820,16820,16820,16820,0
20231102,133500,201260450,16820,16820,16820,16820,0
20231102,133400,201260450,16820,16820,16820,16820,0
20231102,133300,201260450,16820,16820,16820,16820,0
20231102,133200,201260450,16820,16820,16820,16820,0
20231102,133100,201260450,16820,16820,16820,16820,0
20231102,133000,201260450,16820,16820,16820,16820,200
20231102,132900,197896450,16800,16800,16800,16800,0
20231102,132800,197896450,16800,16800,16800,16800,0
20231102,132700,197896450,16800,16800,16800,16800,0
20231102,132600,197896450,16800,16800,16800,16800,0
20231102,132500,197896450,16800,16800,16800,16800,0
20231102,132400,197896450,16800,16800,16800,16800,0
20231102,132300,197896450,16800,16800,16800,16800,0
20231102,132200,197896450,16800,16800,16800,16800,362
20231102,132100,191814850,16800,16800,16800,16800,0
20231102,132000,191814850,16800,16800,16800,16800,0
20231102,131900,191814850,16800,16800,16800,16800,0
20231102,131800,191814850,16800,16800,16800,16800,0
20231102,131700,191814850,16800,16800,16800,16800,522
20231102,131600,183045250,16800,16800,16800,16800,0
20231102,131500,183045250,16800,16800,16800,16800,715
20231102,131400,171033250,16800,16800,16800,16800,0
20231102,131300,171033250,16800,16800,16800,16800,0
20231102,131200,171033250,16800,16800,16800,16800,0
20231102,131100,171033250,16800,16800,16800,16800,0
20231102,131000,171033250,16800,16800,16800,16800,0
20231102,130900,171033250,16800,16800,16800,16800,0
20231102,130800,171033250,16800,16800,16800,16800,0
20231102,130700,171033250,16800,16800,16800,16800,0
20231102,130600,171033250,16800,16800,16800,16800,0
20231102,130500,171033250,16800,16800,16800,16800,0
20231102,130400,171033250,16800,16800,16800,16800,0
20231102,130300,171033250,16800,16800,16800,16800,0
20231102,130200,171033250,16800,16800,16800,16800,0
20231102,130100,171033250,16800,16800,16800,16800,0
20231102,130000,171033250,16800,16800,16800,16800,0
20231102,125900,171033250,16800,16800,16800,16800,0
20231102,125800,171033250,16800,16800,16800,16800,0
20231102,125700,171033250,16800,16800,16800,16800,0
20231102,125600,171033250,16800,16800,16800,16800,0
20231102,125500,171033250,16800,16800,16800,16800,0
20231102,125400,171033250,16800,16800,16800,16800,0
20231102,125300,171033250,16800,16800,16800,16800,0
20231102,125200,171033250,16800,16800,16800,16800,0
20231102,125100,171033250,16800,16800,16800,16800,0
20231102,125000,171033250,16800,16800,16800,16800,0
20231102,124900,171033250,16800,16800,16800,16800,0
20231102,124800,171033250,16800,16800,16800,16800,0
20231102,124700,171033250,16800,16800,16800,16800,0
20231102,124600,171033250,16800,16800,16800,16800,0
20231102,124500,171033250,16800,16800,16800,16800,0
20231102,124400,171033250,16800,16800,16800,16800,0
20231102,124300,171033250,16800,16800,16800,16800,0
20231102,124200,171033250,16800,16800,16800,16800,0
20231102,124100,171033250,16800,16800,16800,16800,0
20231102,124000,171033250,16800,16800,16800,16800,0
20231102,123900,171033250,16800,16800,16800,16800,0
20231102,123800,171033250,16800,16800,16800,16800,0
20231102,123700,171033250,16800,16800,16800,16800,0
20231102,123600,171033250,16800,16800,16800,16800,0
20231102,123500,171033250,16800,16800,16800,16800,0
20231102,123400,171033250,16800,16800,16800,16800,0
20231102,123300,171033250,16800,16800,16800,16800,0
20231102,123200,171033250,16800,16800,16800,16800,0
20231102,123100,171033250,16800,16800,16800,16800,0
20231102,123000,171033250,16800,16800,16800,16800,0
20231102,122900,171033250,16800,16800,16800,16800,0
20231102,122800,171033250,16800,16800,16800,16800,0
20231102,122700,171033250,16800,16800,16800,16800,0
20231102,122600,171033250,16800,16800,16800,16800,0
20231102,122500,171033250,16800,16800,16800,16800,0
20231102,122400,171033250,16800,16800,16800,16800,0
20231102,122300,171033250,16800,16800,16800,16800,0
20231102,122200,171033250,16800,16800,16800,16800,0
20231102,122100,171033250,16800,16800,16800,16800,0
20231102,122000,171033250,16800,16800,16800,16800,0
20231102,121900,171033250,16800,16800,16800,16800,0
20231102,121800,171033250,16800,16800,16800,16800,0
20231102,121700,171033250,16800,16800,16800,16800,0
20231102,121600,171033250,16800,16800,16800,16800,0
20231102,121500,171033250,16800,16800,16800,16800,0
20231102,121400,171033250,16800,16800,16800,16800,0
20231102,121300,171033250,16800,16800,16800,16800,0
20231102,121200,171033250,16800,16800,16800,16800,0
20231102,121100,171033250,16800,16800,16800,16800,0
20231102,121000,171033250,16800,16800,16800,16800,0
20231102,120900,171033250,16800,16800,16800,16800,0
20231102,120800,171033250,16800,16800,16800,16800,0
20231102,120700,171033250,16800,16800,16800,16800,0
20231102,120600,171033250,16800,16800,16800,16800,0
20231102,120500,171033250,16800,16800,16800,16800,0
20231102,120400,171033250,16800,16800,16800,16800,0
20231102,120300,171033250,16800,16800,16800,16800,0
20231102,120200,171033250,16800,16800,16800,16800,0
20231102,120100,171033250,16800,16800,16800,16800,0
20231102,120000,171033250,16800,16800,16800,16800,0
20231102,115900,171033250,16800,16800,16800,16800,0
20231102,115800,171033250,16800,16800,16800,16800,0
20231102,115700,171033250,16800,16800,16800,16800,0
20231102,115600,171033250,16800,16800,16800,16800,0
20231102,115500,171033250,16800,16800,16800,16800,0
20231102,115400,171033250,16800,16800,16800,16800,0
20231102,115300,171033250,16800,16800,16800,16800,0
20231102,115200,171033250,16800,16800,16800,16800,0
20231102,115100,171033250,16800,16800,16800,16800,0
20231102,115000,171033250,16800,16800,16800,16800,0
20231102,114900,171033250,16800,16800,16800,16800,0
20231102,114800,171033250,16800,16800,16800,16800,0
20231102,114700,171033250,16800,16800,16800,16800,0
20231102,114600,171033250,16800,16800,16800,16800,0
20231102,114500,171033250,16800,16800,16800,16800,0
20231102,114400,171033250,16800,16800,16800,16800,0
20231102,114300,171033250,16800,16800,16800,16800,0
20231102,114200,171033250,16800,16800,16800,16800,0
20231102,114100,171033250,16800,16800,16800,16800,0
20231102,114000,171033250,16800,16800,16800,16800,0
20231102,113900,171033250,16800,16800,16800,16800,0
20231102,113800,171033250,16800,16800,16800,16800,0
20231102,113700,171033250,16800,16800,16800,16800,0
20231102,113600,171033250,16800,16800,16800,16800,0
20231102,113500,171033250,16800,16800,16800,16800,1
20231102,113400,171016450,16600,16600,16600,16600,0
20231102,113300,171016450,16600,16600,16600,16600,0
20231102,113200,171016450,16600,16600,16600,16600,0
20231102,113100,171016450,16600,16600,16600,16600,0
20231102,113000,171016450,16600,16600,16600,16600,0
20231102,112900,171016450,16600,16600,16600,16600,0
20231102,112800,171016450,16600,16600,16600,16600,0
20231102,112700,171016450,16600,16600,16600,16600,0
20231102,112600,171016450,16600,16600,16600,16600,0
20231102,112500,171016450,16600,16600,16600,16600,0
20231102,112400,171016450,16600,16600,16600,16600,0
20231102,112300,171016450,16600,16600,16600,16600,0
20231102,112200,171016450,16600,16600,16600,16600,0
20231102,112100,171016450,16600,16600,16600,16600,0
20231102,112000,171016450,16600,16600,16600,16600,0
20231102,111900,171016450,16600,16600,16600,16600,0
20231102,111800,171016450,16600,16600,16600,16600,0
20231102,111700,171016450,16600,16600,16600,16600,0
20231102,111600,171016450,16600,16600,16600,16600,0
20231102,111500,171016450,16600,16600,16600,16600,0
20231102,111400,171016450,16600,16600,16600,16600,0
20231102,111300,171016450,16600,16600,16600,16600,0
20231102,111200,171016450,16600,16600,16600,16600,0
20231102,111100,171016450,16600,16600,16600,16600,0
20231102,111000,171016450,16600,16700,16700,16600,1000
20231102,110900,154332450,16800,16800,16800,16800,0
20231102,110800,154332450,16800,16800,16800,16800,0
20231102,110700,154332450,16800,16800,16800,16800,0
20231102,110600,154332450,16800,16800,16800,16800,0
20231102,110500,154332450,16800,16800,16800,16800,0
20231102,110400,154332450,16800,16800,16800,16800,0
20231102,110300,154332450,16800,16800,16800,16800,0
20231102,110200,154332450,16800,16800,16800,16800,0
20231102,110100,154332450,16800,16800,16800,16800,0
20231102,110000,154332450,16800,16800,16800,16800,0
20231102,105900,154332450,16800,16800,16800,16800,0
20231102,105800,154332450,16800,16800,16800,16800,0
20231102,105700,154332450,16800,16800,16800,16800,0
20231102,105600,154332450,16800,16800,16800,16800,0
20231102,105500,154332450,16800,16800,16800,16800,0
20231102,105400,154332450,16800,16800,16800,16800,0
20231102,105300,154332450,16800,16800,16800,16800,0
20231102,105200,154332450,16800,16800,16800,16800,0
20231102,105100,154332450,16800,16800,16800,16800,0
20231102,105000,154332450,16800,16800,16800,16800,0
20231102,104900,154332450,16800,16800,16800,16800,0
20231102,104800,154332450,16800,16800,16800,16800,0
20231102,104700,154332450,16800,16800,16800,16800,0
20231102,104600,154332450,16800,16800,16800,16800,0
20231102,104500,154332450,16800,16800,16800,16800,0
20231102,104400,154332450,16800,16800,16800,16800,1015
20231102,104300,137280450,16700,16700,16700,16700,0
20231102,104200,137280450,16700,16700,16700,16700,0
20231102,104100,137280450,16700,16700,16700,16700,0
20231102,104000,137280450,16700,16700,16700,16700,0
20231102,103900,137280450,16700,16700,16700,16700,0
20231102,103800,137280450,16700,16700,16700,16700,0
20231102,103700,137280450,16700,16700,16700,16700,0
20231102,103600,137280450,16700,16700,16700,16700,0
20231102,103500,137280450,16700,16700,16700,16700,0
20231102,103400,137280450,16700,16700,16700,16700,0
20231102,103300,137280450,16700,16700,16700,16700,0
20231102,103200,137280450,16700,16700,16700,16700,0
20231102,103100,137280450,16700,16700,16700,16700,0
20231102,103000,137280450,16700,16700,16700,16700,0
20231102,102900,137280450,16700,16700,16700,16700,0
20231102,102800,137280450,16700,16700,16700,16700,0
20231102,102700,137280450,16700,16700,16700,16700,0
20231102,102600,137280450,16700,16700,16700,16700,0
20231102,102500,137280450,16700,16700,16700,16700,0
20231102,102400,137280450,16700,16700,16700,16700,0
20231102,102300,137280450,16700,16700,16700,16700,0
20231102,102200,137280450,16700,16700,16700,16700,0
20231102,102100,137280450,16700,16700,16700,16700,0
20231102,102000,137280450,16700,16700,16700,16700,0
20231102,101900,137280450,16700,16700,16700,16700,0
20231102,101800,137280450,16700,16700,16700,16700,0
20231102,101700,137280450,16700,16700,16700,16700,0
20231102,101600,137280450,16700,16700,16700,16700,0
20231102,101500,137280450,16700,16700,16700,16700,0
20231102,101400,137280450,16700,16700,16700,16700,0
20231102,101300,137280450,16700,16700,16700,16700,0
20231102,101200,137280450,16700,16700,16700,16700,0
20231102,101100,137280450,16700,16700,16700,16700,160
20231102,101000,134608450,16800,16800,16800,16800,0
20231102,100900,134608450,16800,16800,16800,16800,0
20231102,100800,134608450,16800,16800,16800,16800,0
20231102,100700,134608450,16800,16800,16800,16800,0
20231102,100600,134608450,16800,16800,16800,16800,0
20231102,100500,134608450,16800,16800,16800,16800,0
20231102,100400,134608450,16800,16800,16800,16800,0
20231102,100300,134608450,16800,16800,16800,16800,0
20231102,100200,134608450,16800,16800,16800,16800,0
20231102,100100,134608450,16800,16800,16800,16800,0
20231102,100000,134608450,16800,16800,16800,16800,0
20231102,095900,134608450,16800,16800,16800,16800,0
20231102,095800,134608450,16800,16800,16800,16800,0
20231102,095700,134608450,16800,16800,16800,16800,0
20231102,095600,134608450,16800,16800,16800,16800,0
20231102,095500,134608450,16800,16800,16800,16800,0
20231102,095400,134608450,16800,16800,16800,16800,0
20231102,095300,134608450,16800,16800,16800,16800,0
20231102,095200,134608450,16800,16800,16800,16800,0
20231102,095100,134608450,16800,16800,16800,16800,0
20231102,095000,134608450,16800,16800,16800,16800,0
20231102,094900,134608450,16800,16800,16800,16800,0
20231102,094800,134608450,16800,16800,16800,16800,0
20231102,094700,134608450,16800,16800,16800,16800,0
20231102,094600,134608450,16800,16800,16800,16800,2000
20231102,094500,101008450,16800,16800,16800,16800,0
20231102,094400,101008450,16800,16800,16800,16800,1000
20231102,094300,84208450,16800,16800,16800,16800,0
20231102,094200,84208450,16800,16800,16800,16800,0
20231102,094100,84208450,16800,16800,16800,16800,1999
20231102,094000,50625250,16800,16800,16800,16800,0
20231102,093900,50625250,16800,16800,16800,16800,1
20231102,093800,50608450,16800,16800,16800,16800,0
20231102,093700,50608450,16800,16800,16800,16800,999
20231102,093600,33825250,16850,16850,16850,16850,0
20231102,093500,33825250,16850,16850,16850,16850,1
20231102,093400,33808400,16800,16800,16800,16800,0
20231102,093300,33808400,16800,16800,16800,16800,0
20231102,093200,33808400,16800,16800,16800,16800,300
20231102,093100,28768400,16800,16800,16800,16800,700
20231102,093000,17008400,16840,16840,16840,16840,0
20231102,092900,17008400,16840,16840,16840,16840,0
20231102,092800,17008400,16840,16840,16840,16840,0
20231102,092700,17008400,16840,16840,16840,16840,0
20231102,092600,17008400,16840,16840,16840,16840,1006
20231102,092500,67360,16840,16840,16840,16840,0
20231102,092400,67360,16840,16840,16840,16840,0
20231102,092300,67360,16840,16840,16840,16840,0
20231102,092200,67360,16840,16840,16840,16840,0
20231102,092100,67360,16840,16840,16840,16840,0
20231102,092000,67360,16840,16840,16840,16840,0
20231102,091900,67360,16840,16840,16840,16840,0
20231102,091800,67360,16840,16840,16840,16840,0
20231102,091700,67360,16840,16840,16840,16840,0
20231102,091600,67360,16840,16840,16840,16840,0
20231102,091500,67360,16840,16840,16840,16840,0
20231102,091400,67360,16840,16840,16840,16840,1
20231102,091300,50520,16840,16840,16840,16840,0
20231102,091200,50520,16840,16840,16840,16840,0
20231102,091100,50520,16840,16840,16840,16840,0
20231102,091000,50520,16840,16840,16840,16840,0
20231102,090900,50520,16840,16840,16840,16840,0
20231102,090800,50520,16840,16840,16840,16840,0
20231102,090700,50520,16840,16840,16840,16840,0
20231102,090600,50520,16840,16840,16840,16840,0
20231102,090500,50520,16840,16840,16840,16840,2
20231102,090400,16840,16840,16840,16840,16840,1
20231102,090300,0,16840,16840,16840,16840,0
20231102,090200,0,16840,16840,16840,16840,0
20231102,090100,0,16840,16840,16840,16840,0
20231102,090000,0,16840,16840,16840,16840,0