KissMeData/200580/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,202200,2534740,8140,8140,8140,8140,1
20241114,202100,2534740,8140,8140,8140,8140,0
20241114,202000,2534740,8140,8140,8140,8140,0
20241114,201900,2534740,8140,8140,8140,8140,0
20241114,201800,2534740,8140,8140,8140,8140,0
20241114,201700,2534740,8140,8140,8140,8140,0
20241114,201600,2534740,8140,8140,8140,8140,0
20241114,201500,2534740,8140,8140,8140,8140,0
20241114,201400,2534740,8140,8140,8140,8140,0
20241114,201300,2534740,8140,8140,8140,8140,0
20241114,201200,2534740,8140,8140,8140,8140,0
20241114,201100,2534740,8140,8140,8140,8140,0
20241114,201000,2534740,8140,8140,8140,8140,0
20241114,200900,2534740,8140,8140,8140,8140,0
20241114,200800,2534740,8140,8140,8140,8140,0
20241114,200700,2534740,8140,8140,8140,8140,0
20241114,200600,2534740,8140,8140,8140,8140,0
20241114,200500,2534740,8140,8140,8140,8140,0
20241114,200400,2534740,8140,8140,8140,8140,0
20241114,200300,2534740,8140,8140,8140,8140,0
20241114,200200,2534740,8140,8140,8140,8140,0
20241114,200100,2534740,8140,8140,8140,8140,0
20241114,200000,2534740,8140,8140,8140,8140,0
20241114,195900,2534740,8140,8140,8140,8140,0
20241114,195800,2534740,8140,8140,8140,8140,0
20241114,195700,2534740,8140,8140,8140,8140,0
20241114,195600,2534740,8140,8140,8140,8140,0
20241114,195500,2534740,8140,8140,8140,8140,0
20241114,195400,2534740,8140,8140,8140,8140,0
20241114,195300,2534740,8140,8140,8140,8140,0
20241114,195200,2534740,8140,8140,8140,8140,1
20241114,195100,2534740,8140,8140,8140,8140,0
20241114,195000,2534740,8140,8140,8140,8140,0
20241114,194900,2534740,8140,8140,8140,8140,0
20241114,194800,2534740,8140,8140,8140,8140,0
20241114,194700,2534740,8140,8140,8140,8140,0
20241114,194600,2534740,8140,8140,8140,8140,0
20241114,194500,2534740,8140,8140,8140,8140,0
20241114,194400,2534740,8140,8140,8140,8140,0
20241114,194300,2534740,8140,8140,8140,8140,0
20241114,194200,2534740,8140,8140,8140,8140,0
20241114,194100,2534740,8140,8140,8140,8140,0
20241114,194000,2534740,8140,8140,8140,8140,0
20241114,193900,2534740,8140,8140,8140,8140,0
20241114,193800,2534740,8140,8140,8140,8140,0
20241114,193700,2534740,8140,8140,8140,8140,0
20241114,193600,2534740,8140,8140,8140,8140,0
20241114,193500,2534740,8140,8140,8140,8140,0
20241114,193400,2534740,8140,8140,8140,8140,0
20241114,193300,2534740,8140,8140,8140,8140,0
20241114,193200,2534740,8140,8140,8140,8140,0
20241114,193100,2534740,8140,8140,8140,8140,0
20241114,193000,2534740,8140,8140,8140,8140,0
20241114,192900,2534740,8140,8140,8140,8140,0
20241114,192800,2534740,8140,8140,8140,8140,0
20241114,192700,2534740,8140,8140,8140,8140,0
20241114,192600,2534740,8140,8140,8140,8140,0
20241114,192500,2534740,8140,8140,8140,8140,0
20241114,192400,2534740,8140,8140,8140,8140,0
20241114,192300,2534740,8140,8140,8140,8140,0
20241114,192200,2534740,8140,8140,8140,8140,1
20241114,192100,2534740,8140,8140,8140,8140,0
20241114,192000,2534740,8140,8140,8140,8140,0
20241114,191900,2534740,8140,8140,8140,8140,0
20241114,191800,2534740,8140,8140,8140,8140,0
20241114,191700,2534740,8140,8140,8140,8140,0
20241114,191600,2534740,8140,8140,8140,8140,0
20241114,191500,2534740,8140,8140,8140,8140,0
20241114,191400,2534740,8140,8140,8140,8140,0
20241114,191300,2534740,8140,8140,8140,8140,0
20241114,191200,2534740,8140,8140,8140,8140,0
20241114,191100,2534740,8140,8140,8140,8140,0
20241114,191000,2534740,8140,8140,8140,8140,0
20241114,190900,2534740,8140,8140,8140,8140,0
20241114,190800,2534740,8140,8140,8140,8140,0
20241114,190700,2534740,8140,8140,8140,8140,0
20241114,190600,2534740,8140,8140,8140,8140,0
20241114,190500,2534740,8140,8140,8140,8140,0
20241114,190400,2534740,8140,8140,8140,8140,0
20241114,190300,2534740,8140,8140,8140,8140,0
20241114,190200,2534740,8140,8140,8140,8140,0
20241114,190100,2534740,8140,8140,8140,8140,0
20241114,190000,2534740,8140,8140,8140,8140,0
20241114,185900,2534740,8140,8140,8140,8140,0
20241114,185800,2534740,8140,8140,8140,8140,0
20241114,185700,2534740,8140,8140,8140,8140,0
20241114,185600,2534740,8140,8140,8140,8140,0
20241114,185500,2534740,8140,8140,8140,8140,0
20241114,185400,2534740,8140,8140,8140,8140,0
20241114,185300,2534740,8140,8140,8140,8140,0
20241114,185200,2534740,8140,8140,8140,8140,1
20241114,185100,2534740,8140,8140,8140,8140,0
20241114,185000,2534740,8140,8140,8140,8140,0
20241114,184900,2534740,8140,8140,8140,8140,0
20241114,184800,2534740,8140,8140,8140,8140,0
20241114,184700,2534740,8140,8140,8140,8140,0
20241114,184600,2534740,8140,8140,8140,8140,0
20241114,184500,2534740,8140,8140,8140,8140,0
20241114,184400,2534740,8140,8140,8140,8140,0
20241114,184300,2534740,8140,8140,8140,8140,0
20241114,184200,2534740,8140,8140,8140,8140,0
20241114,184100,2534740,8140,8140,8140,8140,0
20241114,184000,2534740,8140,8140,8140,8140,0
20241114,183900,2534740,8140,8140,8140,8140,0
20241114,183800,2534740,8140,8140,8140,8140,0
20241114,183700,2534740,8140,8140,8140,8140,0
20241114,183600,2534740,8140,8140,8140,8140,0
20241114,183500,2534740,8140,8140,8140,8140,0
20241114,183400,2534740,8140,8140,8140,8140,0
20241114,183300,2534740,8140,8140,8140,8140,0
20241114,183200,2534740,8140,8140,8140,8140,0
20241114,183100,2534740,8140,8140,8140,8140,0
20241114,183000,2534740,8140,8140,8140,8140,0
20241114,182900,2534740,8140,8140,8140,8140,0
20241114,182800,2534740,8140,8140,8140,8140,0
20241114,182700,2534740,8140,8140,8140,8140,0
20241114,182600,2534740,8140,8140,8140,8140,0
20241114,182500,2534740,8140,8140,8140,8140,0
20241114,182400,2534740,8140,8140,8140,8140,0
20241114,182300,2534740,8140,8140,8140,8140,0
20241114,182200,2534740,8140,8140,8140,8140,1
20241114,182100,2534740,8140,8140,8140,8140,0
20241114,182000,2534740,8140,8140,8140,8140,0
20241114,181900,2534740,8140,8140,8140,8140,0
20241114,181800,2534740,8140,8140,8140,8140,0
20241114,181700,2534740,8140,8140,8140,8140,0
20241114,181600,2534740,8140,8140,8140,8140,0
20241114,181500,2534740,8140,8140,8140,8140,0
20241114,181400,2534740,8140,8140,8140,8140,0
20241114,181300,2534740,8140,8140,8140,8140,0
20241114,181200,2534740,8140,8140,8140,8140,0
20241114,181100,2534740,8140,8140,8140,8140,0
20241114,181000,2534740,8140,8140,8140,8140,0
20241114,180900,2534740,8140,8140,8140,8140,0
20241114,180800,2534740,8140,8140,8140,8140,0
20241114,180700,2534740,8140,8140,8140,8140,0
20241114,180600,2534740,8140,8140,8140,8140,0
20241114,180500,2534740,8140,8140,8140,8140,0
20241114,180400,2534740,8140,8140,8140,8140,0
20241114,180300,2534740,8140,8140,8140,8140,0
20241114,180200,2534740,8140,8140,8140,8140,0
20241114,180100,2534740,8140,8140,8140,8140,0
20241114,180000,2534740,8140,8140,8140,8140,0
20241114,175900,2534740,8140,8140,8140,8140,0
20241114,175800,2534740,8140,8140,8140,8140,0
20241114,175700,2534740,8140,8140,8140,8140,0
20241114,175600,2534740,8140,8140,8140,8140,0
20241114,175500,2534740,8140,8140,8140,8140,0
20241114,175400,2534740,8140,8140,8140,8140,0
20241114,175300,2534740,8140,8140,8140,8140,0
20241114,175200,2534740,8140,8140,8140,8140,1
20241114,175100,2534740,8140,8140,8140,8140,0
20241114,175000,2534740,8140,8140,8140,8140,0
20241114,174900,2534740,8140,8140,8140,8140,0
20241114,174800,2534740,8140,8140,8140,8140,0
20241114,174700,2534740,8140,8140,8140,8140,0
20241114,174600,2534740,8140,8140,8140,8140,0
20241114,174500,2534740,8140,8140,8140,8140,0
20241114,174400,2534740,8140,8140,8140,8140,0
20241114,174300,2534740,8140,8140,8140,8140,0
20241114,174200,2534740,8140,8140,8140,8140,0
20241114,174100,2534740,8140,8140,8140,8140,0
20241114,174000,2534740,8140,8140,8140,8140,0
20241114,173900,2534740,8140,8140,8140,8140,0
20241114,173800,2534740,8140,8140,8140,8140,0
20241114,173700,2534740,8140,8140,8140,8140,0
20241114,173600,2534740,8140,8140,8140,8140,0
20241114,173500,2534740,8140,8140,8140,8140,0
20241114,173400,2534740,8140,8140,8140,8140,0
20241114,173300,2534740,8140,8140,8140,8140,0
20241114,173200,2534740,8140,8140,8140,8140,0
20241114,173100,2534740,8140,8140,8140,8140,0
20241114,173000,2534740,8140,8140,8140,8140,0
20241114,172900,2534740,8140,8140,8140,8140,0
20241114,172800,2534740,8140,8140,8140,8140,0
20241114,172700,2534740,8140,8140,8140,8140,0
20241114,172600,2534740,8140,8140,8140,8140,0
20241114,172500,2534740,8140,8140,8140,8140,0
20241114,172400,2534740,8140,8140,8140,8140,0
20241114,172300,2534740,8140,8140,8140,8140,0
20241114,172200,2534740,8140,8140,8140,8140,1
20241114,172100,2534740,8140,8140,8140,8140,0
20241114,172000,2534740,8140,8140,8140,8140,0
20241114,171900,2534740,8140,8140,8140,8140,0
20241114,171800,2534740,8140,8140,8140,8140,0
20241114,171700,2534740,8140,8140,8140,8140,0
20241114,171600,2534740,8140,8140,8140,8140,0
20241114,171500,2534740,8140,8140,8140,8140,0
20241114,171400,2534740,8140,8140,8140,8140,0
20241114,171300,2534740,8140,8140,8140,8140,0
20241114,171200,2534740,8140,8140,8140,8140,0
20241114,171100,2534740,8140,8140,8140,8140,0
20241114,171000,2534740,8140,8140,8140,8140,0
20241114,170900,2534740,8140,8140,8140,8140,0
20241114,170800,2534740,8140,8140,8140,8140,0
20241114,170700,2534740,8140,8140,8140,8140,0
20241114,170600,2534740,8140,8140,8140,8140,0
20241114,170500,2534740,8140,8140,8140,8140,0
20241114,170400,2534740,8140,8140,8140,8140,0
20241114,170300,2534740,8140,8140,8140,8140,0
20241114,170200,2534740,8140,8140,8140,8140,0
20241114,170100,2534740,8140,8140,8140,8140,0
20241114,170000,2534740,8140,8140,8140,8140,0
20241114,165900,2534740,8140,8140,8140,8140,0
20241114,165800,2534740,8140,8140,8140,8140,0
20241114,165700,2534740,8140,8140,8140,8140,0
20241114,165600,2534740,8140,8140,8140,8140,0
20241114,165500,2534740,8140,8140,8140,8140,0
20241114,165400,2534740,8140,8140,8140,8140,0
20241114,165300,2534740,8140,8140,8140,8140,0
20241114,165200,2534740,8140,8140,8140,8140,1
20241114,165100,2534740,8140,8140,8140,8140,0
20241114,165000,2534740,8140,8140,8140,8140,0
20241114,164900,2534740,8140,8140,8140,8140,0
20241114,164800,2534740,8140,8140,8140,8140,0
20241114,164700,2534740,8140,8140,8140,8140,0
20241114,164600,2534740,8140,8140,8140,8140,0
20241114,164500,2534740,8140,8140,8140,8140,0
20241114,164400,2534740,8140,8140,8140,8140,0
20241114,164300,2534740,8140,8140,8140,8140,0
20241114,164200,2534740,8140,8140,8140,8140,0
20241114,164100,2534740,8140,8140,8140,8140,0
20241114,164000,2534740,8140,8140,8140,8140,0
20241114,163900,2534740,8140,8140,8140,8140,0
20241114,163800,2534740,8140,8140,8140,8140,0
20241114,163700,2534740,8140,8140,8140,8140,0
20241114,163600,2534740,8140,8140,8140,8140,0
20241114,163500,2534740,8140,8140,8140,8140,0
20241114,163400,2534740,8140,8140,8140,8140,0
20241114,163300,2534740,8140,8140,8140,8140,0
20241114,163200,2534740,8140,8140,8140,8140,0
20241114,163100,2534740,8140,8140,8140,8140,0
20241114,163000,2534740,8140,8140,8140,8140,0
20241114,162900,2534740,8140,8140,8140,8140,0
20241114,162800,2534740,8140,8140,8140,8140,0
20241114,162700,2534740,8140,8140,8140,8140,0
20241114,162600,2534740,8140,8140,8140,8140,0
20241114,162500,2534740,8140,8140,8140,8140,0
20241114,162400,2534740,8140,8140,8140,8140,0
20241114,162300,2534740,8140,8140,8140,8140,0
20241114,162200,2534740,8140,8140,8140,8140,0
20241114,162100,2534740,8140,8140,8140,8140,0
20241114,162000,2534740,8140,8140,8140,8140,0
20241114,161900,2534740,8140,8140,8140,8140,0
20241114,161800,2534740,8140,8140,8140,8140,0
20241114,161700,2534740,8140,8140,8140,8140,0
20241114,161600,2534740,8140,8140,8140,8140,0
20241114,161500,2534740,8140,8140,8140,8140,0
20241114,161400,2534740,8140,8140,8140,8140,0
20241114,161300,2534740,8140,8140,8140,8140,0
20241114,161200,2534740,8140,8140,8140,8140,0
20241114,161100,2534740,8140,8140,8140,8140,0
20241114,161000,2534740,8140,8140,8140,8140,0
20241114,160900,2534740,8140,8140,8140,8140,0
20241114,160800,2534740,8140,8140,8140,8140,0
20241114,160700,2534740,8140,8140,8140,8140,0
20241114,160600,2534740,8140,8140,8140,8140,0
20241114,160500,2534740,8140,8140,8140,8140,0
20241114,160400,2534740,8140,8140,8140,8140,0
20241114,160300,2534740,8140,8140,8140,8140,0
20241114,160200,2534740,8140,8140,8140,8140,0
20241114,160100,2534740,8140,8140,8140,8140,0
20241114,160000,2534740,8140,8140,8140,8140,0
20241114,155900,2534740,8140,8140,8140,8140,0
20241114,155800,2534740,8140,8140,8140,8140,0
20241114,155700,2534740,8140,8140,8140,8140,0
20241114,155600,2534740,8140,8140,8140,8140,0
20241114,155500,2534740,8140,8140,8140,8140,0
20241114,155400,2534740,8140,8140,8140,8140,0
20241114,155300,2534740,8140,8140,8140,8140,0
20241114,155200,2534740,8140,8140,8140,8140,0
20241114,155100,2534740,8140,8140,8140,8140,0
20241114,155000,2534740,8140,8140,8140,8140,0
20241114,154900,2534740,8140,8140,8140,8140,0
20241114,154800,2534740,8140,8140,8140,8140,0
20241114,154700,2534740,8140,8140,8140,8140,0
20241114,154600,2534740,8140,8140,8140,8140,0
20241114,154500,2534740,8140,8140,8140,8140,0
20241114,154400,2534740,8140,8140,8140,8140,0
20241114,154300,2534740,8140,8140,8140,8140,0
20241114,154200,2534740,8140,8140,8140,8140,0
20241114,154100,2534740,8140,8140,8140,8140,0
20241114,154000,2534740,8140,8140,8140,8140,0
20241114,153900,2534740,8140,8140,8140,8140,0
20241114,153800,2534740,8140,8140,8140,8140,0
20241114,153700,2534740,8140,8140,8140,8140,0
20241114,153600,2534740,8140,8140,8140,8140,0
20241114,153500,2534740,8140,8140,8140,8140,0
20241114,153400,2534740,8140,8140,8140,8140,0
20241114,153300,2534740,8140,8140,8140,8140,0
20241114,153200,2534740,8140,8140,8140,8140,0
20241114,153100,2534740,8140,8140,8140,8140,0
20241114,153000,2534740,8140,8140,8140,8140,0
20241114,152900,2534740,8140,8140,8140,8140,0
20241114,152800,2534740,8140,8140,8140,8140,0
20241114,152700,2534740,8140,8140,8140,8140,0
20241114,152600,2534740,8140,8140,8140,8140,0
20241114,152500,2534740,8140,8140,8140,8140,0
20241114,152400,2534740,8140,8140,8140,8140,0
20241114,152300,2534740,8140,8140,8140,8140,0
20241114,152200,2534740,8140,8140,8140,8140,0
20241114,152100,2534740,8140,8140,8140,8140,0
20241114,152000,2534740,8140,8140,8140,8140,0
20241114,151900,2534740,8140,8140,8140,8140,0
20241114,151800,2534740,8140,8140,8140,8140,0
20241114,151700,2534740,8140,8140,8140,8140,0
20241114,151600,2534740,8140,8140,8140,8140,0
20241114,151500,2534740,8140,8140,8140,8140,0
20241114,151400,2534740,8140,8140,8140,8140,0
20241114,151300,2534740,8140,8140,8140,8140,0
20241114,151200,2534740,8140,8140,8140,8140,0
20241114,151100,2534740,8140,8140,8140,8140,0
20241114,151000,2534740,8140,8140,8140,8140,0
20241114,150900,2534740,8140,8140,8140,8140,0
20241114,150800,2534740,8140,8140,8140,8140,0
20241114,150700,2534740,8140,8140,8140,8140,0
20241114,150600,2534740,8140,8140,8140,8140,0
20241114,150500,2534740,8140,8140,8140,8140,0
20241114,150400,2534740,8140,8140,8140,8140,0
20241114,150300,2534740,8140,8140,8140,8140,0
20241114,150200,2534740,8140,8140,8140,8140,0
20241114,150100,2534740,8140,8140,8140,8140,0
20241114,150000,2534740,8140,8140,8140,8140,0
20241114,145900,2534740,8140,8140,8140,8140,0
20241114,145800,2534740,8140,8140,8140,8140,0
20241114,145700,2534740,8140,8140,8140,8140,0
20241114,145600,2534740,8140,8140,8140,8140,0
20241114,145500,2534740,8140,8140,8140,8140,0
20241114,145400,2534740,8140,8140,8140,8140,0
20241114,145300,2534740,8140,8140,8140,8140,0
20241114,145200,2534740,8140,8140,8140,8140,0
20241114,145100,2534740,8140,8140,8140,8140,0
20241114,145000,2534740,8140,8140,8140,8140,0
20241114,144900,2534740,8140,8140,8140,8140,0
20241114,144800,2534740,8140,8140,8140,8140,0
20241114,144700,2534740,8140,8140,8140,8140,0
20241114,144600,2534740,8140,8140,8140,8140,0
20241114,144500,2534740,8140,8140,8140,8140,0
20241114,144400,2534740,8140,8140,8140,8140,0
20241114,144300,2534740,8140,8140,8140,8140,0
20241114,144200,2534740,8140,8140,8140,8140,0
20241114,144100,2534740,8140,8140,8140,8140,0
20241114,144000,2534740,8140,8140,8140,8140,0
20241114,143900,2534740,8140,8140,8140,8140,0
20241114,143800,2534740,8140,8140,8140,8140,0
20241114,143700,2534740,8140,8140,8140,8140,0
20241114,143600,2534740,8140,8140,8140,8140,0
20241114,143500,2534740,8140,8140,8140,8140,0
20241114,143400,2534740,8140,8140,8140,8140,0
20241114,143300,2534740,8140,8140,8140,8140,0
20241114,143200,2534740,8140,8140,8140,8140,0
20241114,143100,2534740,8140,8140,8140,8140,0
20241114,143000,2534740,8140,8140,8140,8140,0
20241114,142900,2534740,8140,8140,8140,8140,0
20241114,142800,2534740,8140,8140,8140,8140,0
20241114,142700,2534740,8140,8140,8140,8140,0
20241114,142600,2534740,8140,8140,8140,8140,0
20241114,142500,2534740,8140,8140,8140,8140,0
20241114,142400,2534740,8140,8140,8140,8140,0
20241114,142300,2534740,8140,8140,8140,8140,0
20241114,142200,2534740,8140,8140,8140,8140,0
20241114,142100,2534740,8140,8140,8140,8140,0
20241114,142000,2534740,8140,8140,8140,8140,0
20241114,141900,2534740,8140,8140,8140,8140,0
20241114,141800,2534740,8140,8140,8140,8140,0
20241114,141700,2534740,8140,8140,8140,8140,0
20241114,141600,2534740,8140,8140,8140,8140,0
20241114,141500,2534740,8140,8140,8140,8140,0
20241114,141400,2534740,8140,8140,8140,8140,0
20241114,141300,2534740,8140,8140,8140,8140,0
20241114,141200,2534740,8140,8140,8140,8140,0
20241114,141100,2534740,8140,8140,8140,8140,0
20241114,141000,2534740,8140,8140,8140,8140,0
20241114,140900,2534740,8140,8140,8140,8140,0
20241114,140800,2534740,8140,8140,8140,8140,0
20241114,140700,2534740,8140,8140,8140,8140,0
20241114,140600,2534740,8140,8140,8140,8140,0
20241114,140500,2534740,8140,8140,8140,8140,0
20241114,140400,2534740,8140,8140,8140,8140,0
20241114,140300,2534740,8140,8140,8140,8140,0
20241114,140200,2534740,8140,8140,8140,8140,0
20241114,140100,2534740,8140,8140,8140,8140,0
20241114,140000,2534740,8140,8140,8140,8140,0
20241114,135900,2534740,8140,8140,8140,8140,0
20241114,135800,2534740,8140,8140,8140,8140,0
20241114,135700,2534740,8140,8140,8140,8140,0
20241114,135600,2534740,8140,8140,8140,8140,0
20241114,135500,2534740,8140,8140,8140,8140,1
20241114,135400,2526600,8000,8000,8000,8000,0
20241114,135300,2526600,8000,8000,8000,8000,0
20241114,135200,2526600,8000,8000,8000,8000,0
20241114,135100,2526600,8000,8000,8000,8000,0
20241114,135000,2526600,8000,8000,8000,8000,0
20241114,134900,2526600,8000,8000,8000,8000,0
20241114,134800,2526600,8000,8000,8000,8000,0
20241114,134700,2526600,8000,8000,8000,8000,0
20241114,134600,2526600,8000,8000,8000,8000,0
20241114,134500,2526600,8000,8000,8000,8000,0
20241114,134400,2526600,8000,8000,8000,8000,0
20241114,134300,2526600,8000,8000,8000,8000,0
20241114,134200,2526600,8000,8000,8000,8000,0
20241114,134100,2526600,8000,8000,8000,8000,0
20241114,134000,2526600,8000,8000,8000,8000,0
20241114,133900,2526600,8000,8000,8000,8000,0
20241114,133800,2526600,8000,8000,8000,8000,0
20241114,133700,2526600,8000,8000,8000,8000,0
20241114,133600,2526600,8000,8000,8000,8000,0
20241114,133500,2526600,8000,8000,8000,8000,0
20241114,133400,2526600,8000,8000,8000,8000,0
20241114,133300,2526600,8000,8000,8000,8000,0
20241114,133200,2526600,8000,8000,8000,8000,0
20241114,133100,2526600,8000,8000,8000,8000,0
20241114,133000,2526600,8000,8000,8000,8000,0
20241114,132900,2526600,8000,8000,8000,8000,5
20241114,132800,2486600,7700,7700,7700,7700,0
20241114,132700,2486600,7700,7700,7700,7700,0
20241114,132600,2486600,7700,7700,7700,7700,0
20241114,132500,2486600,7700,7700,7700,7700,0
20241114,132400,2486600,7700,7700,7700,7700,0
20241114,132300,2486600,7700,7700,7700,7700,0
20241114,132200,2486600,7700,7700,7700,7700,0
20241114,132100,2486600,7700,7700,7700,7700,0
20241114,132000,2486600,7700,7700,7700,7700,0
20241114,131900,2486600,7700,7700,7700,7700,0
20241114,131800,2486600,7700,7700,7700,7700,0
20241114,131700,2486600,7700,7700,7700,7700,0
20241114,131600,2486600,7700,7700,7700,7700,0
20241114,131500,2486600,7700,7700,7700,7700,0
20241114,131400,2486600,7700,7700,7700,7700,0
20241114,131300,2486600,7700,7700,7700,7700,0
20241114,131200,2486600,7700,7700,7700,7700,0
20241114,131100,2486600,7700,7700,7700,7700,0
20241114,131000,2486600,7700,7700,7700,7700,0
20241114,130900,2486600,7700,7700,7700,7700,0
20241114,130800,2486600,7700,7700,7700,7700,0
20241114,130700,2486600,7700,7800,7800,7700,232
20241114,130600,696200,8200,8200,8200,8200,0
20241114,130500,696200,8200,8200,8200,8200,0
20241114,130400,696200,8200,8200,8200,8200,0
20241114,130300,696200,8200,8200,8200,8200,0
20241114,130200,696200,8200,8200,8200,8200,0
20241114,130100,696200,8200,8200,8200,8200,0
20241114,130000,696200,8200,8200,8200,8200,0
20241114,125900,696200,8200,8200,8200,8200,0
20241114,125800,696200,8200,8200,8200,8200,0
20241114,125700,696200,8200,8200,8200,8200,0
20241114,125600,696200,8200,8200,8200,8200,0
20241114,125500,696200,8200,8200,8200,8200,0
20241114,125400,696200,8200,8200,8200,8200,0
20241114,125300,696200,8200,8200,8200,8200,0
20241114,125200,696200,8200,8200,8200,8200,0
20241114,125100,696200,8200,8200,8200,8200,0
20241114,125000,696200,8200,8200,8200,8200,0
20241114,124900,696200,8200,8200,8200,8200,0
20241114,124800,696200,8200,8200,8200,8200,0
20241114,124700,696200,8200,8200,8200,8200,0
20241114,124600,696200,8200,8200,8200,8200,0
20241114,124500,696200,8200,8200,8200,8200,0
20241114,124400,696200,8200,8200,8200,8200,0
20241114,124300,696200,8200,8200,8200,8200,0
20241114,124200,696200,8200,8200,8200,8200,0
20241114,124100,696200,8200,8200,8200,8200,0
20241114,124000,696200,8200,8200,8200,8200,0
20241114,123900,696200,8200,8200,8200,8200,0
20241114,123800,696200,8200,8200,8200,8200,0
20241114,123700,696200,8200,8200,8200,8200,0
20241114,123600,696200,8200,8200,8200,8200,0
20241114,123500,696200,8200,8200,8200,8200,0
20241114,123400,696200,8200,8200,8200,8200,0
20241114,123300,696200,8200,8200,8200,8200,0
20241114,123200,696200,8200,8200,8200,8200,0
20241114,123100,696200,8200,8200,8200,8200,0
20241114,123000,696200,8200,8200,8200,8200,0
20241114,122900,696200,8200,8200,8200,8200,0
20241114,122800,696200,8200,8200,8200,8200,0
20241114,122700,696200,8200,8200,8200,8200,0
20241114,122600,696200,8200,8200,8200,8200,0
20241114,122500,696200,8200,8200,8200,8200,0
20241114,122400,696200,8200,8200,8200,8200,0
20241114,122300,696200,8200,8200,8200,8200,0
20241114,122200,696200,8200,8200,8200,8200,0
20241114,122100,696200,8200,8200,8200,8200,0
20241114,122000,696200,8200,8200,8200,8200,0
20241114,121900,696200,8200,8200,8200,8200,0
20241114,121800,696200,8200,8200,8200,8200,0
20241114,121700,696200,8200,8200,8200,8200,0
20241114,121600,696200,8200,8200,8200,8200,0
20241114,121500,696200,8200,8200,8200,8200,0
20241114,121400,696200,8200,8200,8200,8200,0
20241114,121300,696200,8200,8200,8200,8200,0
20241114,121200,696200,8200,8200,8200,8200,0
20241114,121100,696200,8200,8200,8200,8200,0
20241114,121000,696200,8200,8200,8200,8200,0
20241114,120900,696200,8200,8200,8200,8200,0
20241114,120800,696200,8200,8200,8200,8200,0
20241114,120700,696200,8200,8200,8200,8200,0
20241114,120600,696200,8200,8200,8200,8200,0
20241114,120500,696200,8200,8200,8200,8200,0
20241114,120400,696200,8200,8200,8200,8200,0
20241114,120300,696200,8200,8200,8200,8200,0
20241114,120200,696200,8200,8200,8200,8200,0
20241114,120100,696200,8200,8200,8200,8200,0
20241114,120000,696200,8200,8200,8200,8200,0
20241114,115900,696200,8200,8200,8200,8200,0
20241114,115800,696200,8200,8200,8200,8200,0
20241114,115700,696200,8200,8200,8200,8200,0
20241114,115600,696200,8200,8200,8200,8200,0
20241114,115500,696200,8200,8200,8200,8200,0
20241114,115400,696200,8200,8200,8200,8200,0
20241114,115300,696200,8200,8200,8200,8200,0
20241114,115200,696200,8200,8200,8200,8200,0
20241114,115100,696200,8200,8200,8200,8200,0
20241114,115000,696200,8200,8200,8200,8200,0
20241114,114900,696200,8200,8200,8200,8200,0
20241114,114800,696200,8200,8200,8200,8200,0
20241114,114700,696200,8200,8200,8200,8200,0
20241114,114600,696200,8200,8200,8200,8200,0
20241114,114500,696200,8200,8200,8200,8200,0
20241114,114400,696200,8200,8200,8200,8200,0
20241114,114300,696200,8200,8200,8200,8200,0
20241114,114200,696200,8200,8200,8200,8200,0
20241114,114100,696200,8200,8200,8200,8200,0
20241114,114000,696200,8200,8200,8200,8200,0
20241114,113900,696200,8200,8200,8200,8200,0
20241114,113800,696200,8200,8200,8200,8200,0
20241114,113700,696200,8200,8200,8200,8200,0
20241114,113600,696200,8200,8200,8200,8200,0
20241114,113500,696200,8200,8200,8200,8200,0
20241114,113400,696200,8200,8200,8200,8200,0
20241114,113300,696200,8200,8200,8200,8200,0
20241114,113200,696200,8200,8200,8200,8200,0
20241114,113100,696200,8200,8200,8200,8200,0
20241114,113000,696200,8200,8200,8200,8200,0
20241114,112900,696200,8200,8200,8200,8200,0
20241114,112800,696200,8200,8200,8200,8200,0
20241114,112700,696200,8200,8200,8200,8200,0
20241114,112600,696200,8200,8200,8200,8200,0
20241114,112500,696200,8200,8200,8200,8200,0
20241114,112400,696200,8200,8200,8200,8200,0
20241114,112300,696200,8200,8200,8200,8200,0
20241114,112200,696200,8200,8200,8200,8200,0
20241114,112100,696200,8200,8200,8200,8200,0
20241114,112000,696200,8200,8200,8200,8200,0
20241114,111900,696200,8200,8200,8200,8200,0
20241114,111800,696200,8200,8200,8200,8200,0
20241114,111700,696200,8200,8200,8200,8200,0
20241114,111600,696200,8200,8200,8200,8200,0
20241114,111500,696200,8200,8200,8200,8200,0
20241114,111400,696200,8200,8200,8200,8200,0
20241114,111300,696200,8200,8200,8200,8200,0
20241114,111200,696200,8200,8200,8200,8200,0
20241114,111100,696200,8200,8200,8200,8200,0
20241114,111000,696200,8200,8200,8200,8200,0
20241114,110900,696200,8200,8200,8200,8200,0
20241114,110800,696200,8200,8200,8200,8200,0
20241114,110700,696200,8200,8200,8200,8200,0
20241114,110600,696200,8200,8200,8200,8200,0
20241114,110500,696200,8200,8200,8200,8200,0
20241114,110400,696200,8200,8200,8200,8200,0
20241114,110300,696200,8200,8200,8200,8200,0
20241114,110200,696200,8200,8200,8200,8200,0
20241114,110100,696200,8200,8200,8200,8200,0
20241114,110000,696200,8200,8200,8200,8200,0
20241114,105900,696200,8200,8200,8200,8200,0
20241114,105800,696200,8200,8200,8200,8200,0
20241114,105700,696200,8200,8200,8200,8200,0
20241114,105600,696200,8200,8200,8200,8200,0
20241114,105500,696200,8200,8200,8200,8200,0
20241114,105400,696200,8200,8200,8200,8200,0
20241114,105300,696200,8200,8200,8200,8200,0
20241114,105200,696200,8200,8200,8200,8200,0
20241114,105100,696200,8200,8200,8200,8200,0
20241114,105000,696200,8200,8200,8200,8200,0
20241114,104900,696200,8200,8200,8200,8200,0
20241114,104800,696200,8200,8200,8200,8200,0
20241114,104700,696200,8200,8200,8200,8200,0
20241114,104600,696200,8200,8200,8200,8200,0
20241114,104500,696200,8200,8200,8200,8200,0
20241114,104400,696200,8200,8200,8200,8200,0
20241114,104300,696200,8200,8200,8200,8200,0
20241114,104200,696200,8200,8200,8200,8200,0
20241114,104100,696200,8200,8200,8200,8200,0
20241114,104000,696200,8200,8200,8200,8200,0
20241114,103900,696200,8200,8200,8200,8200,0
20241114,103800,696200,8200,8200,8200,8200,0
20241114,103700,696200,8200,8200,8200,8200,0
20241114,103600,696200,8200,8200,8200,8200,0
20241114,103500,696200,8200,8200,8200,8200,0
20241114,103400,696200,8200,8200,8200,8200,0
20241114,103300,696200,8200,8200,8200,8200,0
20241114,103200,696200,8200,8200,8200,8200,0
20241114,103100,696200,8200,8200,8200,8200,0
20241114,103000,696200,8200,8200,8200,8200,0
20241114,102900,696200,8200,8200,8200,8200,0
20241114,102800,696200,8200,8200,8200,8200,0
20241114,102700,696200,8200,8200,8200,8200,0
20241114,102600,696200,8200,8200,8200,8200,0
20241114,102500,696200,8200,8200,8200,8200,0
20241114,102400,696200,8200,8200,8200,8200,0
20241114,102300,696200,8200,8200,8200,8200,0
20241114,102200,696200,8200,8200,8200,8200,0
20241114,102100,696200,8200,8200,8200,8200,0
20241114,102000,696200,8200,8200,8200,8200,0
20241114,101900,696200,8200,8200,8200,8200,0
20241114,101800,696200,8200,8200,8200,8200,0
20241114,101700,696200,8200,8200,8200,8200,0
20241114,101600,696200,8200,8200,8200,8200,0
20241114,101500,696200,8200,8200,8200,8200,0
20241114,101400,696200,8200,8200,8200,8200,0
20241114,101300,696200,8200,8200,8200,8200,0
20241114,101200,696200,8200,8200,8200,8200,0
20241114,101100,696200,8200,8200,8200,8200,0
20241114,101000,696200,8200,8200,8200,8200,0
20241114,100900,696200,8200,8000,8200,8000,87
20241114,100800,0,8070,8070,8070,8070,0
20241114,100700,0,8070,8070,8070,8070,0
20241114,100600,0,8070,8070,8070,8070,0
20241114,100500,0,8070,8070,8070,8070,0
20241114,100400,0,8070,8070,8070,8070,0
20241114,100300,0,8070,8070,8070,8070,0
20241114,100200,0,8070,8070,8070,8070,0
20241114,100100,0,8070,8070,8070,8070,0
20241114,100000,0,8070,8070,8070,8070,0