KissMeData/109860/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,200900,52269570,8440,8440,8440,8440,160
20241113,200800,52269570,8440,8440,8440,8440,0
20241113,200700,52269570,8440,8440,8440,8440,0
20241113,200600,52269570,8440,8440,8440,8440,0
20241113,200500,52269570,8440,8440,8440,8440,0
20241113,200400,52269570,8440,8440,8440,8440,0
20241113,200300,52269570,8440,8440,8440,8440,0
20241113,200200,52269570,8440,8440,8440,8440,0
20241113,200100,52269570,8440,8440,8440,8440,0
20241113,200000,52269570,8440,8440,8440,8440,0
20241113,195900,52269570,8440,8440,8440,8440,0
20241113,195800,52269570,8440,8440,8440,8440,0
20241113,195700,52269570,8440,8440,8440,8440,0
20241113,195600,52269570,8440,8440,8440,8440,0
20241113,195500,52269570,8440,8440,8440,8440,0
20241113,195400,52269570,8440,8440,8440,8440,0
20241113,195300,52269570,8440,8440,8440,8440,0
20241113,195200,52269570,8440,8440,8440,8440,0
20241113,195100,52269570,8440,8440,8440,8440,0
20241113,195000,52269570,8440,8440,8440,8440,0
20241113,194900,52269570,8440,8440,8440,8440,0
20241113,194800,52269570,8440,8440,8440,8440,0
20241113,194700,52269570,8440,8440,8440,8440,0
20241113,194600,52269570,8440,8440,8440,8440,0
20241113,194500,52269570,8440,8440,8440,8440,0
20241113,194400,52269570,8440,8440,8440,8440,0
20241113,194300,52269570,8440,8440,8440,8440,0
20241113,194200,52269570,8440,8440,8440,8440,0
20241113,194100,52269570,8440,8440,8440,8440,0
20241113,194000,52269570,8440,8440,8440,8440,0
20241113,193900,52269570,8440,8440,8440,8440,160
20241113,193800,52269570,8440,8440,8440,8440,0
20241113,193700,52269570,8440,8440,8440,8440,0
20241113,193600,52269570,8440,8440,8440,8440,0
20241113,193500,52269570,8440,8440,8440,8440,0
20241113,193400,52269570,8440,8440,8440,8440,0
20241113,193300,52269570,8440,8440,8440,8440,0
20241113,193200,52269570,8440,8440,8440,8440,0
20241113,193100,52269570,8440,8440,8440,8440,0
20241113,193000,52269570,8440,8440,8440,8440,0
20241113,192900,52269570,8440,8440,8440,8440,0
20241113,192800,52269570,8440,8440,8440,8440,0
20241113,192700,52269570,8440,8440,8440,8440,0
20241113,192600,52269570,8440,8440,8440,8440,0
20241113,192500,52269570,8440,8440,8440,8440,0
20241113,192400,52269570,8440,8440,8440,8440,0
20241113,192300,52269570,8440,8440,8440,8440,0
20241113,192200,52269570,8440,8440,8440,8440,0
20241113,192100,52269570,8440,8440,8440,8440,0
20241113,192000,52269570,8440,8440,8440,8440,0
20241113,191900,52269570,8440,8440,8440,8440,0
20241113,191800,52269570,8440,8440,8440,8440,0
20241113,191700,52269570,8440,8440,8440,8440,0
20241113,191600,52269570,8440,8440,8440,8440,0
20241113,191500,52269570,8440,8440,8440,8440,0
20241113,191400,52269570,8440,8440,8440,8440,0
20241113,191300,52269570,8440,8440,8440,8440,0
20241113,191200,52269570,8440,8440,8440,8440,0
20241113,191100,52269570,8440,8440,8440,8440,0
20241113,191000,52269570,8440,8440,8440,8440,0
20241113,190900,52269570,8440,8440,8440,8440,160
20241113,190800,52269570,8440,8440,8440,8440,0
20241113,190700,52269570,8440,8440,8440,8440,0
20241113,190600,52269570,8440,8440,8440,8440,0
20241113,190500,52269570,8440,8440,8440,8440,0
20241113,190400,52269570,8440,8440,8440,8440,0
20241113,190300,52269570,8440,8440,8440,8440,0
20241113,190200,52269570,8440,8440,8440,8440,0
20241113,190100,52269570,8440,8440,8440,8440,0
20241113,190000,52269570,8440,8440,8440,8440,0
20241113,185900,52269570,8440,8440,8440,8440,0
20241113,185800,52269570,8440,8440,8440,8440,0
20241113,185700,52269570,8440,8440,8440,8440,0
20241113,185600,52269570,8440,8440,8440,8440,0
20241113,185500,52269570,8440,8440,8440,8440,0
20241113,185400,52269570,8440,8440,8440,8440,0
20241113,185300,52269570,8440,8440,8440,8440,0
20241113,185200,52269570,8440,8440,8440,8440,0
20241113,185100,52269570,8440,8440,8440,8440,0
20241113,185000,52269570,8440,8440,8440,8440,0
20241113,184900,52269570,8440,8440,8440,8440,0
20241113,184800,52269570,8440,8440,8440,8440,0
20241113,184700,52269570,8440,8440,8440,8440,0
20241113,184600,52269570,8440,8440,8440,8440,0
20241113,184500,52269570,8440,8440,8440,8440,0
20241113,184400,52269570,8440,8440,8440,8440,0
20241113,184300,52269570,8440,8440,8440,8440,0
20241113,184200,52269570,8440,8440,8440,8440,0
20241113,184100,52269570,8440,8440,8440,8440,0
20241113,184000,52269570,8440,8440,8440,8440,0
20241113,183900,52269570,8440,8440,8440,8440,160
20241113,183800,52269570,8440,8440,8440,8440,0
20241113,183700,52269570,8440,8440,8440,8440,0
20241113,183600,52269570,8440,8440,8440,8440,0
20241113,183500,52269570,8440,8440,8440,8440,0
20241113,183400,52269570,8440,8440,8440,8440,0
20241113,183300,52269570,8440,8440,8440,8440,0
20241113,183200,52269570,8440,8440,8440,8440,0
20241113,183100,52269570,8440,8440,8440,8440,0
20241113,183000,52269570,8440,8440,8440,8440,0
20241113,182900,52269570,8440,8440,8440,8440,0
20241113,182800,52269570,8440,8440,8440,8440,0
20241113,182700,52269570,8440,8440,8440,8440,0
20241113,182600,52269570,8440,8440,8440,8440,0
20241113,182500,52269570,8440,8440,8440,8440,0
20241113,182400,52269570,8440,8440,8440,8440,0
20241113,182300,52269570,8440,8440,8440,8440,0
20241113,182200,52269570,8440,8440,8440,8440,0
20241113,182100,52269570,8440,8440,8440,8440,0
20241113,182000,52269570,8440,8440,8440,8440,0
20241113,181900,52269570,8440,8440,8440,8440,0
20241113,181800,52269570,8440,8440,8440,8440,0
20241113,181700,52269570,8440,8440,8440,8440,0
20241113,181600,52269570,8440,8440,8440,8440,0
20241113,181500,52269570,8440,8440,8440,8440,0
20241113,181400,52269570,8440,8440,8440,8440,0
20241113,181300,52269570,8440,8440,8440,8440,0
20241113,181200,52269570,8440,8440,8440,8440,0
20241113,181100,52269570,8440,8440,8440,8440,0
20241113,181000,52269570,8440,8440,8440,8440,0
20241113,180900,52269570,8440,8440,8440,8440,160
20241113,180800,52269570,8440,8440,8440,8440,0
20241113,180700,52269570,8440,8440,8440,8440,0
20241113,180600,52269570,8440,8440,8440,8440,0
20241113,180500,52269570,8440,8440,8440,8440,0
20241113,180400,52269570,8440,8440,8440,8440,0
20241113,180300,52269570,8440,8440,8440,8440,0
20241113,180200,52269570,8440,8440,8440,8440,0
20241113,180100,52269570,8440,8440,8440,8440,0
20241113,180000,52269570,8440,8440,8440,8440,0
20241113,175900,52269570,8440,8440,8440,8440,0
20241113,175800,52269570,8440,8440,8440,8440,0
20241113,175700,52269570,8440,8440,8440,8440,0
20241113,175600,52269570,8440,8440,8440,8440,0
20241113,175500,52269570,8440,8440,8440,8440,0
20241113,175400,52269570,8440,8440,8440,8440,0
20241113,175300,52269570,8440,8440,8440,8440,0
20241113,175200,52269570,8440,8440,8440,8440,0
20241113,175100,52269570,8440,8440,8440,8440,0
20241113,175000,52269570,8440,8440,8440,8440,0
20241113,174900,52269570,8440,8440,8440,8440,0
20241113,174800,52269570,8440,8440,8440,8440,0
20241113,174700,52269570,8440,8440,8440,8440,0
20241113,174600,52269570,8440,8440,8440,8440,0
20241113,174500,52269570,8440,8440,8440,8440,0
20241113,174400,52269570,8440,8440,8440,8440,0
20241113,174300,52269570,8440,8440,8440,8440,0
20241113,174200,52269570,8440,8440,8440,8440,0
20241113,174100,52269570,8440,8440,8440,8440,0
20241113,174000,52269570,8440,8440,8440,8440,0
20241113,173900,52269570,8440,8440,8440,8440,160
20241113,173800,52269570,8440,8440,8440,8440,0
20241113,173700,52269570,8440,8440,8440,8440,0
20241113,173600,52269570,8440,8440,8440,8440,0
20241113,173500,52269570,8440,8440,8440,8440,0
20241113,173400,52269570,8440,8440,8440,8440,0
20241113,173300,52269570,8440,8440,8440,8440,0
20241113,173200,52269570,8440,8440,8440,8440,0
20241113,173100,52269570,8440,8440,8440,8440,0
20241113,173000,52269570,8440,8440,8440,8440,0
20241113,172900,52269570,8440,8440,8440,8440,0
20241113,172800,52269570,8440,8440,8440,8440,0
20241113,172700,52269570,8440,8440,8440,8440,0
20241113,172600,52269570,8440,8440,8440,8440,0
20241113,172500,52269570,8440,8440,8440,8440,0
20241113,172400,52269570,8440,8440,8440,8440,0
20241113,172300,52269570,8440,8440,8440,8440,0
20241113,172200,52269570,8440,8440,8440,8440,0
20241113,172100,52269570,8440,8440,8440,8440,0
20241113,172000,52269570,8440,8440,8440,8440,0
20241113,171900,52269570,8440,8440,8440,8440,0
20241113,171800,52269570,8440,8440,8440,8440,0
20241113,171700,52269570,8440,8440,8440,8440,0
20241113,171600,52269570,8440,8440,8440,8440,0
20241113,171500,52269570,8440,8440,8440,8440,0
20241113,171400,52269570,8440,8440,8440,8440,0
20241113,171300,52269570,8440,8440,8440,8440,0
20241113,171200,52269570,8440,8440,8440,8440,0
20241113,171100,52269570,8440,8440,8440,8440,0
20241113,171000,52269570,8440,8440,8440,8440,0
20241113,170900,52269570,8440,8440,8440,8440,160
20241113,170800,52269570,8440,8440,8440,8440,0
20241113,170700,52269570,8440,8440,8440,8440,0
20241113,170600,52269570,8440,8440,8440,8440,0
20241113,170500,52269570,8440,8440,8440,8440,0
20241113,170400,52269570,8440,8440,8440,8440,0
20241113,170300,52269570,8440,8440,8440,8440,0
20241113,170200,52269570,8440,8440,8440,8440,0
20241113,170100,52269570,8440,8440,8440,8440,0
20241113,170000,52269570,8440,8440,8440,8440,0
20241113,165900,52269570,8440,8440,8440,8440,0
20241113,165800,52269570,8440,8440,8440,8440,0
20241113,165700,52269570,8440,8440,8440,8440,0
20241113,165600,52269570,8440,8440,8440,8440,0
20241113,165500,52269570,8440,8440,8440,8440,0
20241113,165400,52269570,8440,8440,8440,8440,0
20241113,165300,52269570,8440,8440,8440,8440,0
20241113,165200,52269570,8440,8440,8440,8440,0
20241113,165100,52269570,8440,8440,8440,8440,0
20241113,165000,52269570,8440,8440,8440,8440,0
20241113,164900,52269570,8440,8440,8440,8440,0
20241113,164800,52269570,8440,8440,8440,8440,0
20241113,164700,52269570,8440,8440,8440,8440,0
20241113,164600,52269570,8440,8440,8440,8440,0
20241113,164500,52269570,8440,8440,8440,8440,0
20241113,164400,52269570,8440,8440,8440,8440,0
20241113,164300,52269570,8440,8440,8440,8440,0
20241113,164200,52269570,8440,8440,8440,8440,0
20241113,164100,52269570,8440,8440,8440,8440,0
20241113,164000,52269570,8440,8440,8440,8440,0
20241113,163900,52269570,8440,8440,8440,8440,160
20241113,163800,52269570,8440,8440,8440,8440,0
20241113,163700,52269570,8440,8440,8440,8440,0
20241113,163600,52269570,8440,8440,8440,8440,0
20241113,163500,52269570,8440,8440,8440,8440,0
20241113,163400,52269570,8440,8440,8440,8440,0
20241113,163300,52269570,8440,8440,8440,8440,0
20241113,163200,52269570,8440,8440,8440,8440,0
20241113,163100,52269570,8440,8440,8440,8440,0
20241113,163000,52269570,8440,8440,8440,8440,0
20241113,162900,52269570,8440,8440,8440,8440,0
20241113,162800,52269570,8440,8440,8440,8440,0
20241113,162700,52269570,8440,8440,8440,8440,0
20241113,162600,52269570,8440,8440,8440,8440,0
20241113,162500,52269570,8440,8440,8440,8440,0
20241113,162400,52269570,8440,8440,8440,8440,0
20241113,162300,52269570,8440,8440,8440,8440,0
20241113,162200,52269570,8440,8440,8440,8440,0
20241113,162100,52269570,8440,8440,8440,8440,0
20241113,162000,52269570,8440,8440,8440,8440,0
20241113,161900,52269570,8440,8440,8440,8440,0
20241113,161800,52269570,8440,8440,8440,8440,0
20241113,161700,52269570,8440,8440,8440,8440,0
20241113,161600,52269570,8440,8440,8440,8440,0
20241113,161500,52269570,8440,8440,8440,8440,0
20241113,161400,52269570,8440,8440,8440,8440,0
20241113,161300,52269570,8440,8440,8440,8440,0
20241113,161200,52269570,8440,8440,8440,8440,0
20241113,161100,52269570,8440,8440,8440,8440,0
20241113,161000,52269570,8440,8440,8440,8440,0
20241113,160900,52269570,8440,8440,8440,8440,160
20241113,160800,52269570,8440,8440,8440,8440,0
20241113,160700,52269570,8440,8440,8440,8440,0
20241113,160600,52269570,8440,8440,8440,8440,0
20241113,160500,52269570,8440,8440,8440,8440,0
20241113,160400,52269570,8440,8440,8440,8440,0
20241113,160300,52269570,8440,8440,8440,8440,0
20241113,160200,52269570,8440,8440,8440,8440,0
20241113,160100,52269570,8440,8440,8440,8440,0
20241113,160000,52269570,8440,8440,8440,8440,0
20241113,155900,52269570,8440,8440,8440,8440,0
20241113,155800,52269570,8440,8440,8440,8440,0
20241113,155700,52269570,8440,8440,8440,8440,0
20241113,155600,52269570,8440,8440,8440,8440,0
20241113,155500,52269570,8440,8440,8440,8440,0
20241113,155400,52269570,8440,8440,8440,8440,0
20241113,155300,52269570,8440,8440,8440,8440,0
20241113,155200,52269570,8440,8440,8440,8440,0
20241113,155100,52269570,8440,8440,8440,8440,0
20241113,155000,52269570,8440,8440,8440,8440,0
20241113,154900,52269570,8440,8440,8440,8440,0
20241113,154800,52269570,8440,8440,8440,8440,0
20241113,154700,52269570,8440,8440,8440,8440,0
20241113,154600,52269570,8440,8440,8440,8440,0
20241113,154500,52269570,8440,8440,8440,8440,0
20241113,154400,52269570,8440,8440,8440,8440,0
20241113,154300,52269570,8440,8440,8440,8440,0
20241113,154200,52269570,8440,8440,8440,8440,0
20241113,154100,52269570,8440,8440,8440,8440,0
20241113,154000,52269570,8440,8440,8440,8440,0
20241113,153900,52269570,8440,8440,8440,8440,160
20241113,153800,52269570,8440,8440,8440,8440,0
20241113,153700,52269570,8440,8440,8440,8440,0
20241113,153600,52269570,8440,8440,8440,8440,0
20241113,153500,52269570,8440,8440,8440,8440,0
20241113,153400,52269570,8440,8440,8440,8440,0
20241113,153300,52269570,8440,8440,8440,8440,0
20241113,153200,52269570,8440,8440,8440,8440,0
20241113,153100,52269570,8440,8440,8440,8440,0
20241113,153000,52269570,8440,8440,8440,8440,160
20241113,152900,50919170,8360,8360,8360,8360,0
20241113,152800,50919170,8360,8360,8360,8360,0
20241113,152700,50919170,8360,8360,8360,8360,0
20241113,152600,50919170,8360,8360,8360,8360,0
20241113,152500,50919170,8360,8360,8360,8360,0
20241113,152400,50919170,8360,8360,8360,8360,0
20241113,152300,50919170,8360,8360,8360,8360,0
20241113,152200,50919170,8360,8360,8360,8360,0
20241113,152100,50919170,8360,8360,8360,8360,0
20241113,152000,50919170,8360,8360,8360,8360,0
20241113,151900,50919170,8360,8360,8360,8360,0
20241113,151800,50919170,8360,8360,8360,8360,0
20241113,151700,50919170,8360,8360,8360,8360,0
20241113,151600,50919170,8360,8360,8360,8360,0
20241113,151500,50919170,8360,8360,8360,8360,0
20241113,151400,50919170,8360,8360,8360,8360,0
20241113,151300,50919170,8360,8360,8360,8360,10
20241113,151200,50835570,8360,8360,8360,8360,0
20241113,151100,50835570,8360,8360,8360,8360,0
20241113,151000,50835570,8360,8360,8360,8360,0
20241113,150900,50835570,8360,8360,8360,8360,0
20241113,150800,50835570,8360,8360,8360,8360,0
20241113,150700,50835570,8360,8360,8360,8360,0
20241113,150600,50835570,8360,8360,8360,8360,0
20241113,150500,50835570,8360,8360,8360,8360,0
20241113,150400,50835570,8360,8360,8360,8360,0
20241113,150300,50835570,8360,8360,8360,8360,0
20241113,150200,50835570,8360,8370,8370,8360,131
20241113,150100,49740300,8310,8310,8310,8310,0
20241113,150000,49740300,8310,8310,8310,8310,0
20241113,145900,49740300,8310,8310,8310,8310,0
20241113,145800,49740300,8310,8310,8310,8310,0
20241113,145700,49740300,8310,8310,8310,8310,0
20241113,145600,49740300,8310,8390,8390,8310,2500
20241113,145500,28943690,8390,8390,8390,8390,0
20241113,145400,28943690,8390,8390,8390,8390,0
20241113,145300,28943690,8390,8390,8390,8390,0
20241113,145200,28943690,8390,8390,8390,8390,0
20241113,145100,28943690,8390,8390,8390,8390,0
20241113,145000,28943690,8390,8390,8390,8390,0
20241113,144900,28943690,8390,8390,8390,8390,0
20241113,144800,28943690,8390,8390,8390,8390,0
20241113,144700,28943690,8390,8390,8390,8390,0
20241113,144600,28943690,8390,8390,8390,8390,0
20241113,144500,28943690,8390,8390,8390,8390,0
20241113,144400,28943690,8390,8390,8390,8390,0
20241113,144300,28943690,8390,8390,8390,8390,0
20241113,144200,28943690,8390,8390,8390,8390,0
20241113,144100,28943690,8390,8390,8390,8390,0
20241113,144000,28943690,8390,8390,8390,8390,0
20241113,143900,28943690,8390,8390,8390,8390,0
20241113,143800,28943690,8390,8390,8390,8390,0
20241113,143700,28943690,8390,8390,8390,8390,0
20241113,143600,28943690,8390,8390,8390,8390,0
20241113,143500,28943690,8390,8390,8390,8390,0
20241113,143400,28943690,8390,8390,8390,8390,20
20241113,143300,28775890,8460,8460,8460,8460,0
20241113,143200,28775890,8460,8460,8460,8460,0
20241113,143100,28775890,8460,8460,8460,8460,0
20241113,143000,28775890,8460,8460,8460,8460,0
20241113,142900,28775890,8460,8460,8460,8460,0
20241113,142800,28775890,8460,8460,8460,8460,0
20241113,142700,28775890,8460,8460,8460,8460,0
20241113,142600,28775890,8460,8460,8460,8460,0
20241113,142500,28775890,8460,8460,8460,8460,0
20241113,142400,28775890,8460,8460,8460,8460,0
20241113,142300,28775890,8460,8460,8460,8460,0
20241113,142200,28775890,8460,8460,8460,8460,0
20241113,142100,28775890,8460,8460,8460,8460,0
20241113,142000,28775890,8460,8460,8460,8460,0
20241113,141900,28775890,8460,8460,8460,8460,0
20241113,141800,28775890,8460,8460,8460,8460,0
20241113,141700,28775890,8460,8460,8460,8460,0
20241113,141600,28775890,8460,8460,8460,8460,0
20241113,141500,28775890,8460,8460,8460,8460,0
20241113,141400,28775890,8460,8460,8460,8460,0
20241113,141300,28775890,8460,8460,8460,8460,0
20241113,141200,28775890,8460,8460,8460,8460,0
20241113,141100,28775890,8460,8460,8460,8460,0
20241113,141000,28775890,8460,8460,8460,8460,0
20241113,140900,28775890,8460,8460,8460,8460,0
20241113,140800,28775890,8460,8460,8460,8460,0
20241113,140700,28775890,8460,8460,8460,8460,0
20241113,140600,28775890,8460,8460,8460,8460,120
20241113,140500,27760690,8390,8390,8390,8390,0
20241113,140400,27760690,8390,8390,8390,8390,0
20241113,140300,27760690,8390,8390,8390,8390,0
20241113,140200,27760690,8390,8390,8390,8390,0
20241113,140100,27760690,8390,8390,8390,8390,0
20241113,140000,27760690,8390,8390,8390,8390,0
20241113,135900,27760690,8390,8390,8390,8390,0
20241113,135800,27760690,8390,8390,8390,8390,0
20241113,135700,27760690,8390,8390,8390,8390,0
20241113,135600,27760690,8390,8390,8390,8390,0
20241113,135500,27760690,8390,8390,8390,8390,0
20241113,135400,27760690,8390,8400,8400,8390,110
20241113,135300,26836790,8400,8400,8400,8400,0
20241113,135200,26836790,8400,8400,8400,8400,0
20241113,135100,26836790,8400,8400,8400,8400,0
20241113,135000,26836790,8400,8400,8400,8400,0
20241113,134900,26836790,8400,8400,8400,8400,0
20241113,134800,26836790,8400,8400,8400,8400,0
20241113,134700,26836790,8400,8400,8400,8400,0
20241113,134600,26836790,8400,8400,8400,8400,0
20241113,134500,26836790,8400,8400,8400,8400,0
20241113,134400,26836790,8400,8400,8400,8400,0
20241113,134300,26836790,8400,8400,8400,8400,0
20241113,134200,26836790,8400,8400,8400,8400,0
20241113,134100,26836790,8400,8400,8400,8400,0
20241113,134000,26836790,8400,8400,8400,8400,0
20241113,133900,26836790,8400,8400,8400,8400,0
20241113,133800,26836790,8400,8400,8400,8400,0
20241113,133700,26836790,8400,8400,8400,8400,0
20241113,133600,26836790,8400,8400,8400,8400,0
20241113,133500,26836790,8400,8400,8400,8400,0
20241113,133400,26836790,8400,8400,8400,8400,0
20241113,133300,26836790,8400,8400,8400,8400,0
20241113,133200,26836790,8400,8400,8400,8400,0
20241113,133100,26836790,8400,8400,8400,8400,0
20241113,133000,26836790,8400,8400,8400,8400,0
20241113,132900,26836790,8400,8400,8400,8400,1
20241113,132800,26828390,8400,8400,8400,8400,0
20241113,132700,26828390,8400,8400,8400,8400,0
20241113,132600,26828390,8400,8400,8400,8400,0
20241113,132500,26828390,8400,8400,8400,8400,198
20241113,132400,25165190,8400,8400,8400,8400,0
20241113,132300,25165190,8400,8400,8400,8400,0
20241113,132200,25165190,8400,8400,8400,8400,450
20241113,132100,21385190,8460,8460,8460,8460,0
20241113,132000,21385190,8460,8460,8460,8460,0
20241113,131900,21385190,8460,8460,8460,8460,0
20241113,131800,21385190,8460,8460,8460,8460,0
20241113,131700,21385190,8460,8460,8460,8460,0
20241113,131600,21385190,8460,8460,8460,8460,0
20241113,131500,21385190,8460,8460,8460,8460,0
20241113,131400,21385190,8460,8460,8460,8460,0
20241113,131300,21385190,8460,8460,8460,8460,0
20241113,131200,21385190,8460,8460,8460,8460,0
20241113,131100,21385190,8460,8460,8460,8460,0
20241113,131000,21385190,8460,8460,8460,8460,0
20241113,130900,21385190,8460,8460,8460,8460,0
20241113,130800,21385190,8460,8460,8460,8460,0
20241113,130700,21385190,8460,8460,8460,8460,0
20241113,130600,21385190,8460,8460,8460,8460,0
20241113,130500,21385190,8460,8460,8460,8460,0
20241113,130400,21385190,8460,8460,8460,8460,0
20241113,130300,21385190,8460,8460,8460,8460,0
20241113,130200,21385190,8460,8460,8460,8460,4
20241113,130100,21351350,8460,8460,8460,8460,0
20241113,130000,21351350,8460,8460,8460,8460,0
20241113,125900,21351350,8460,8460,8460,8460,0
20241113,125800,21351350,8460,8460,8460,8460,1
20241113,125700,21342890,8400,8400,8400,8400,0
20241113,125600,21342890,8400,8400,8400,8400,0
20241113,125500,21342890,8400,8400,8400,8400,0
20241113,125400,21342890,8400,8400,8400,8400,0
20241113,125300,21342890,8400,8400,8400,8400,0
20241113,125200,21342890,8400,8400,8400,8400,0
20241113,125100,21342890,8400,8400,8400,8400,0
20241113,125000,21342890,8400,8400,8400,8400,0
20241113,124900,21342890,8400,8400,8400,8400,0
20241113,124800,21342890,8400,8400,8400,8400,0
20241113,124700,21342890,8400,8400,8400,8400,0
20241113,124600,21342890,8400,8400,8400,8400,0
20241113,124500,21342890,8400,8400,8400,8400,0
20241113,124400,21342890,8400,8400,8400,8400,0
20241113,124300,21342890,8400,8400,8400,8400,0
20241113,124200,21342890,8400,8400,8400,8400,0
20241113,124100,21342890,8400,8400,8400,8400,0
20241113,124000,21342890,8400,8460,8460,8400,31
20241113,123900,21080750,8460,8460,8460,8460,0
20241113,123800,21080750,8460,8460,8460,8460,0
20241113,123700,21080750,8460,8460,8460,8460,0
20241113,123600,21080750,8460,8460,8460,8460,0
20241113,123500,21080750,8460,8460,8460,8460,0
20241113,123400,21080750,8460,8460,8460,8460,0
20241113,123300,21080750,8460,8460,8460,8460,0
20241113,123200,21080750,8460,8460,8460,8460,0
20241113,123100,21080750,8460,8460,8460,8460,0
20241113,123000,21080750,8460,8460,8460,8460,0
20241113,122900,21080750,8460,8460,8460,8460,0
20241113,122800,21080750,8460,8460,8460,8460,0
20241113,122700,21080750,8460,8460,8460,8460,0
20241113,122600,21080750,8460,8460,8460,8460,0
20241113,122500,21080750,8460,8460,8460,8460,0
20241113,122400,21080750,8460,8460,8460,8460,8
20241113,122300,21013070,8400,8400,8400,8400,0
20241113,122200,21013070,8400,8400,8400,8400,0
20241113,122100,21013070,8400,8400,8400,8400,0
20241113,122000,21013070,8400,8400,8400,8400,0
20241113,121900,21013070,8400,8400,8400,8400,0
20241113,121800,21013070,8400,8400,8400,8400,0
20241113,121700,21013070,8400,8400,8400,8400,0
20241113,121600,21013070,8400,8400,8400,8400,0
20241113,121500,21013070,8400,8400,8400,8400,0
20241113,121400,21013070,8400,8400,8400,8400,0
20241113,121300,21013070,8400,8400,8400,8400,0
20241113,121200,21013070,8400,8400,8400,8400,0
20241113,121100,21013070,8400,8400,8400,8400,0
20241113,121000,21013070,8400,8410,8410,8400,548
20241113,120900,16409760,8410,8410,8410,8410,0
20241113,120800,16409760,8410,8410,8410,8410,0
20241113,120700,16409760,8410,8410,8410,8410,0
20241113,120600,16409760,8410,8410,8410,8410,0
20241113,120500,16409760,8410,8410,8410,8410,0
20241113,120400,16409760,8410,8410,8410,8410,0
20241113,120300,16409760,8410,8410,8410,8410,0
20241113,120200,16409760,8410,8410,8410,8410,0
20241113,120100,16409760,8410,8410,8410,8410,0
20241113,120000,16409760,8410,8410,8410,8410,0
20241113,115900,16409760,8410,8410,8410,8410,0
20241113,115800,16409760,8410,8410,8410,8410,0
20241113,115700,16409760,8410,8410,8410,8410,0
20241113,115600,16409760,8410,8410,8410,8410,0
20241113,115500,16409760,8410,8410,8410,8410,0
20241113,115400,16409760,8410,8410,8410,8410,0
20241113,115300,16409760,8410,8410,8410,8410,0
20241113,115200,16409760,8410,8430,8430,8410,100
20241113,115100,15568570,8400,8400,8400,8400,0
20241113,115000,15568570,8400,8400,8400,8400,0
20241113,114900,15568570,8400,8400,8400,8400,0
20241113,114800,15568570,8400,8400,8400,8400,0
20241113,114700,15568570,8400,8400,8400,8400,0
20241113,114600,15568570,8400,8400,8400,8400,0
20241113,114500,15568570,8400,8400,8400,8400,0
20241113,114400,15568570,8400,8400,8400,8400,0
20241113,114300,15568570,8400,8400,8400,8400,0
20241113,114200,15568570,8400,8400,8400,8400,0
20241113,114100,15568570,8400,8400,8400,8400,0
20241113,114000,15568570,8400,8400,8400,8400,0
20241113,113900,15568570,8400,8400,8400,8400,0
20241113,113800,15568570,8400,8400,8400,8400,0
20241113,113700,15568570,8400,8400,8400,8400,0
20241113,113600,15568570,8400,8400,8400,8400,0
20241113,113500,15568570,8400,8400,8400,8400,0
20241113,113400,15568570,8400,8450,8450,8400,91
20241113,113300,14802070,8450,8450,8450,8450,0
20241113,113200,14802070,8450,8450,8450,8450,0
20241113,113100,14802070,8450,8450,8450,8450,0
20241113,113000,14802070,8450,8450,8450,8450,0
20241113,112900,14802070,8450,8450,8450,8450,0
20241113,112800,14802070,8450,8450,8450,8450,0
20241113,112700,14802070,8450,8450,8450,8450,0
20241113,112600,14802070,8450,8450,8450,8450,0
20241113,112500,14802070,8450,8450,8450,8450,0
20241113,112400,14802070,8450,8450,8450,8450,0
20241113,112300,14802070,8450,8450,8450,8450,0
20241113,112200,14802070,8450,8450,8450,8450,0
20241113,112100,14802070,8450,8450,8450,8450,0
20241113,112000,14802070,8450,8450,8450,8450,0
20241113,111900,14802070,8450,8450,8450,8450,0
20241113,111800,14802070,8450,8450,8450,8450,0
20241113,111700,14802070,8450,8450,8450,8450,0
20241113,111600,14802070,8450,8450,8450,8450,0
20241113,111500,14802070,8450,8450,8450,8450,0
20241113,111400,14802070,8450,8450,8450,8450,0
20241113,111300,14802070,8450,8450,8450,8450,0
20241113,111200,14802070,8450,8450,8450,8450,0
20241113,111100,14802070,8450,8450,8450,8450,0
20241113,111000,14802070,8450,8450,8450,8450,0
20241113,110900,14802070,8450,8450,8450,8450,0
20241113,110800,14802070,8450,8450,8450,8450,0
20241113,110700,14802070,8450,8450,8450,8450,0
20241113,110600,14802070,8450,8450,8450,8450,0
20241113,110500,14802070,8450,8450,8450,8450,0
20241113,110400,14802070,8450,8450,8450,8450,0
20241113,110300,14802070,8450,8450,8450,8450,0
20241113,110200,14802070,8450,8450,8450,8450,0
20241113,110100,14802070,8450,8450,8450,8450,0
20241113,110000,14802070,8450,8450,8450,8450,0
20241113,105900,14802070,8450,8450,8450,8450,0
20241113,105800,14802070,8450,8450,8450,8450,0
20241113,105700,14802070,8450,8450,8450,8450,0
20241113,105600,14802070,8450,8450,8450,8450,0
20241113,105500,14802070,8450,8450,8450,8450,0
20241113,105400,14802070,8450,8450,8450,8450,0
20241113,105300,14802070,8450,8450,8450,8450,0
20241113,105200,14802070,8450,8450,8450,8450,0
20241113,105100,14802070,8450,8450,8450,8450,0
20241113,105000,14802070,8450,8450,8450,8450,0
20241113,104900,14802070,8450,8450,8450,8450,0
20241113,104800,14802070,8450,8450,8450,8450,0
20241113,104700,14802070,8450,8450,8450,8450,0
20241113,104600,14802070,8450,8450,8450,8450,10
20241113,104500,14717570,8450,8450,8450,8450,0
20241113,104400,14717570,8450,8460,8460,8450,130
20241113,104300,13618890,8450,8450,8450,8450,0
20241113,104200,13618890,8450,8450,8450,8450,0
20241113,104100,13618890,8450,8450,8450,8450,0
20241113,104000,13618890,8450,8450,8450,8450,0
20241113,103900,13618890,8450,8450,8450,8450,0
20241113,103800,13618890,8450,8450,8450,8450,0
20241113,103700,13618890,8450,8450,8450,8450,0
20241113,103600,13618890,8450,8450,8450,8450,0
20241113,103500,13618890,8450,8450,8450,8450,0
20241113,103400,13618890,8450,8450,8450,8450,0
20241113,103300,13618890,8450,8450,8450,8450,0
20241113,103200,13618890,8450,8450,8450,8450,0
20241113,103100,13618890,8450,8450,8450,8450,0
20241113,103000,13618890,8450,8450,8450,8450,0
20241113,102900,13618890,8450,8450,8450,8450,0
20241113,102800,13618890,8450,8450,8450,8450,0
20241113,102700,13618890,8450,8450,8450,8450,0
20241113,102600,13618890,8450,8450,8450,8450,0
20241113,102500,13618890,8450,8450,8450,8450,0
20241113,102400,13618890,8450,8450,8450,8450,0
20241113,102300,13618890,8450,8450,8450,8450,0
20241113,102200,13618890,8450,8450,8450,8450,0
20241113,102100,13618890,8450,8450,8450,8450,0
20241113,102000,13618890,8450,8450,8450,8450,0
20241113,101900,13618890,8450,8450,8450,8450,0
20241113,101800,13618890,8450,8450,8450,8450,0
20241113,101700,13618890,8450,8450,8450,8450,0
20241113,101600,13618890,8450,8450,8450,8450,0
20241113,101500,13618890,8450,8450,8450,8450,0
20241113,101400,13618890,8450,8450,8450,8450,0
20241113,101300,13618890,8450,8450,8450,8450,0
20241113,101200,13618890,8450,8450,8450,8450,0
20241113,101100,13618890,8450,8450,8450,8450,0
20241113,101000,13618890,8450,8450,8450,8450,0
20241113,100900,13618890,8450,8450,8450,8450,0
20241113,100800,13618890,8450,8450,8450,8450,0
20241113,100700,13618890,8450,8450,8450,8450,0
20241113,100600,13618890,8450,8450,8450,8450,0
20241113,100500,13618890,8450,8450,8450,8450,0
20241113,100400,13618890,8450,8450,8450,8450,0
20241113,100300,13618890,8450,8450,8450,8450,0
20241113,100200,13618890,8450,8450,8450,8450,0
20241113,100100,13618890,8450,8450,8450,8450,0
20241113,100000,13618890,8450,8450,8450,8450,0
20241113,095900,13618890,8450,8450,8450,8450,0
20241113,095800,13618890,8450,8450,8450,8450,0
20241113,095700,13618890,8450,8450,8450,8450,0
20241113,095600,13618890,8450,8450,8450,8450,0
20241113,095500,13618890,8450,8450,8450,8450,0
20241113,095400,13618890,8450,8450,8450,8450,0
20241113,095300,13618890,8450,8450,8450,8450,0
20241113,095200,13618890,8450,8450,8450,8450,0
20241113,095100,13618890,8450,8450,8450,8450,0
20241113,095000,13618890,8450,8450,8450,8450,0
20241113,094900,13618890,8450,8450,8450,8450,0
20241113,094800,13618890,8450,8450,8450,8450,0
20241113,094700,13618890,8450,8450,8450,8450,0
20241113,094600,13618890,8450,8450,8450,8450,0
20241113,094500,13618890,8450,8450,8450,8450,0
20241113,094400,13618890,8450,8450,8450,8450,0
20241113,094300,13618890,8450,8450,8450,8450,0
20241113,094200,13618890,8450,8450,8450,8450,0
20241113,094100,13618890,8450,8450,8450,8450,0
20241113,094000,13618890,8450,8450,8450,8450,0
20241113,093900,13618890,8450,8450,8450,8450,0
20241113,093800,13618890,8450,8450,8450,8450,0
20241113,093700,13618890,8450,8450,8450,8450,0
20241113,093600,13618890,8450,8450,8450,8450,0
20241113,093500,13618890,8450,8450,8450,8450,0
20241113,093400,13618890,8450,8450,8450,8450,94
20241113,093300,12824590,8510,8510,8510,8510,0
20241113,093200,12824590,8510,8510,8510,8510,0
20241113,093100,12824590,8510,8510,8510,8510,0
20241113,093000,12824590,8510,8510,8510,8510,6
20241113,092900,12773530,8530,8530,8530,8530,0
20241113,092800,12773530,8530,8530,8530,8530,0
20241113,092700,12773530,8530,8530,8530,8530,0
20241113,092600,12773530,8530,8530,8530,8530,0
20241113,092500,12773530,8530,8530,8530,8530,0
20241113,092400,12773530,8530,8530,8530,8530,0
20241113,092300,12773530,8530,8530,8530,8530,0
20241113,092200,12773530,8530,8530,8530,8530,0
20241113,092100,12773530,8530,8530,8530,8530,0
20241113,092000,12773530,8530,8530,8530,8530,0
20241113,091900,12773530,8530,8530,8530,8530,0
20241113,091800,12773530,8530,8530,8530,8530,0
20241113,091700,12773530,8530,8530,8530,8530,0
20241113,091600,12773530,8530,8530,8530,8530,0
20241113,091500,12773530,8530,8530,8530,8530,0
20241113,091400,12773530,8530,8530,8530,8530,0
20241113,091300,12773530,8530,8530,8530,8530,0
20241113,091200,12773530,8530,8530,8530,8530,0
20241113,091100,12773530,8530,8530,8530,8530,0
20241113,091000,12773530,8530,8530,8530,8530,0
20241113,090900,12773530,8530,8530,8530,8530,0
20241113,090800,12773530,8530,8530,8530,8530,0
20241113,090700,12773530,8530,8530,8530,8530,0
20241113,090600,12773530,8530,8530,8530,8530,0
20241113,090500,12773530,8530,8530,8530,8530,0
20241113,090400,12773530,8530,8530,8530,8530,0
20241113,090300,12773530,8530,8530,8530,8530,0
20241113,090200,12773530,8530,8530,8530,8530,0
20241113,090100,12773530,8530,8530,8530,8530,0
20241113,090000,12773530,8530,8530,8530,8530,1