KissMeData/229500/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,204300,3961150,5050,4900,5050,4900,35
20241112,204200,3961150,5050,5050,5050,5050,0
20241112,204100,3961150,5050,5050,5050,5050,0
20241112,204000,3961150,5050,5050,5050,5050,0
20241112,203900,3961150,5050,5050,5050,5050,0
20241112,203800,3961150,5050,5050,5050,5050,0
20241112,203700,3961150,5050,5050,5050,5050,0
20241112,203600,3961150,5050,5050,5050,5050,0
20241112,203500,3961150,5050,5050,5050,5050,0
20241112,203400,3961150,5050,5050,5050,5050,0
20241112,203300,3961150,5050,5050,5050,5050,0
20241112,203200,3961150,5050,5050,5050,5050,0
20241112,203100,3961150,5050,5050,5050,5050,0
20241112,203000,3961150,5050,5050,5050,5050,0
20241112,202900,3961150,5050,5050,5050,5050,0
20241112,202800,3961150,5050,5050,5050,5050,0
20241112,202700,3961150,5050,5050,5050,5050,0
20241112,202600,3961150,5050,5050,5050,5050,0
20241112,202500,3961150,5050,5050,5050,5050,0
20241112,202400,3961150,5050,5050,5050,5050,0
20241112,202300,3961150,5050,5050,5050,5050,0
20241112,202200,3961150,5050,5050,5050,5050,0
20241112,202100,3961150,5050,5050,5050,5050,0
20241112,202000,3961150,5050,5050,5050,5050,0
20241112,201900,3961150,5050,5050,5050,5050,0
20241112,201800,3961150,5050,5050,5050,5050,0
20241112,201700,3961150,5050,5050,5050,5050,0
20241112,201600,3961150,5050,5050,5050,5050,0
20241112,201500,3961150,5050,5050,5050,5050,0
20241112,201400,3961150,5050,5050,5050,5050,0
20241112,201300,3961150,5050,4900,5050,4900,35
20241112,201200,3961150,5050,5050,5050,5050,0
20241112,201100,3961150,5050,5050,5050,5050,0
20241112,201000,3961150,5050,5050,5050,5050,0
20241112,200900,3961150,5050,5050,5050,5050,0
20241112,200800,3961150,5050,5050,5050,5050,0
20241112,200700,3961150,5050,5050,5050,5050,0
20241112,200600,3961150,5050,5050,5050,5050,0
20241112,200500,3961150,5050,5050,5050,5050,0
20241112,200400,3961150,5050,5050,5050,5050,0
20241112,200300,3961150,5050,5050,5050,5050,0
20241112,200200,3961150,5050,5050,5050,5050,0
20241112,200100,3961150,5050,5050,5050,5050,0
20241112,200000,3961150,5050,5050,5050,5050,0
20241112,195900,3961150,5050,5050,5050,5050,0
20241112,195800,3961150,5050,5050,5050,5050,0
20241112,195700,3961150,5050,5050,5050,5050,0
20241112,195600,3961150,5050,5050,5050,5050,0
20241112,195500,3961150,5050,5050,5050,5050,0
20241112,195400,3961150,5050,5050,5050,5050,0
20241112,195300,3961150,5050,5050,5050,5050,0
20241112,195200,3961150,5050,5050,5050,5050,0
20241112,195100,3961150,5050,5050,5050,5050,0
20241112,195000,3961150,5050,5050,5050,5050,0
20241112,194900,3961150,5050,5050,5050,5050,0
20241112,194800,3961150,5050,5050,5050,5050,0
20241112,194700,3961150,5050,5050,5050,5050,0
20241112,194600,3961150,5050,5050,5050,5050,0
20241112,194500,3961150,5050,5050,5050,5050,0
20241112,194400,3961150,5050,5050,5050,5050,0
20241112,194300,3961150,5050,4900,5050,4900,35
20241112,194200,3961150,5050,5050,5050,5050,0
20241112,194100,3961150,5050,5050,5050,5050,0
20241112,194000,3961150,5050,5050,5050,5050,0
20241112,193900,3961150,5050,5050,5050,5050,0
20241112,193800,3961150,5050,5050,5050,5050,0
20241112,193700,3961150,5050,5050,5050,5050,0
20241112,193600,3961150,5050,5050,5050,5050,0
20241112,193500,3961150,5050,5050,5050,5050,0
20241112,193400,3961150,5050,5050,5050,5050,0
20241112,193300,3961150,5050,5050,5050,5050,0
20241112,193200,3961150,5050,5050,5050,5050,0
20241112,193100,3961150,5050,5050,5050,5050,0
20241112,193000,3961150,5050,5050,5050,5050,0
20241112,192900,3961150,5050,5050,5050,5050,0
20241112,192800,3961150,5050,5050,5050,5050,0
20241112,192700,3961150,5050,5050,5050,5050,0
20241112,192600,3961150,5050,5050,5050,5050,0
20241112,192500,3961150,5050,5050,5050,5050,0
20241112,192400,3961150,5050,5050,5050,5050,0
20241112,192300,3961150,5050,5050,5050,5050,0
20241112,192200,3961150,5050,5050,5050,5050,0
20241112,192100,3961150,5050,5050,5050,5050,0
20241112,192000,3961150,5050,5050,5050,5050,0
20241112,191900,3961150,5050,5050,5050,5050,0
20241112,191800,3961150,5050,5050,5050,5050,0
20241112,191700,3961150,5050,5050,5050,5050,0
20241112,191600,3961150,5050,5050,5050,5050,0
20241112,191500,3961150,5050,5050,5050,5050,0
20241112,191400,3961150,5050,5050,5050,5050,0
20241112,191300,3961150,5050,4900,5050,4900,35
20241112,191200,3961150,5050,5050,5050,5050,0
20241112,191100,3961150,5050,5050,5050,5050,0
20241112,191000,3961150,5050,5050,5050,5050,0
20241112,190900,3961150,5050,5050,5050,5050,0
20241112,190800,3961150,5050,5050,5050,5050,0
20241112,190700,3961150,5050,5050,5050,5050,0
20241112,190600,3961150,5050,5050,5050,5050,0
20241112,190500,3961150,5050,5050,5050,5050,0
20241112,190400,3961150,5050,5050,5050,5050,0
20241112,190300,3961150,5050,5050,5050,5050,0
20241112,190200,3961150,5050,5050,5050,5050,0
20241112,190100,3961150,5050,5050,5050,5050,0
20241112,190000,3961150,5050,5050,5050,5050,0
20241112,185900,3961150,5050,5050,5050,5050,0
20241112,185800,3961150,5050,5050,5050,5050,0
20241112,185700,3961150,5050,5050,5050,5050,0
20241112,185600,3961150,5050,5050,5050,5050,0
20241112,185500,3961150,5050,5050,5050,5050,0
20241112,185400,3961150,5050,5050,5050,5050,0
20241112,185300,3961150,5050,5050,5050,5050,0
20241112,185200,3961150,5050,5050,5050,5050,0
20241112,185100,3961150,5050,5050,5050,5050,0
20241112,185000,3961150,5050,5050,5050,5050,0
20241112,184900,3961150,5050,5050,5050,5050,0
20241112,184800,3961150,5050,5050,5050,5050,0
20241112,184700,3961150,5050,5050,5050,5050,0
20241112,184600,3961150,5050,5050,5050,5050,0
20241112,184500,3961150,5050,5050,5050,5050,0
20241112,184400,3961150,5050,5050,5050,5050,0
20241112,184300,3961150,5050,4900,5050,4900,35
20241112,184200,3961150,5050,5050,5050,5050,0
20241112,184100,3961150,5050,5050,5050,5050,0
20241112,184000,3961150,5050,5050,5050,5050,0
20241112,183900,3961150,5050,5050,5050,5050,0
20241112,183800,3961150,5050,5050,5050,5050,0
20241112,183700,3961150,5050,5050,5050,5050,0
20241112,183600,3961150,5050,5050,5050,5050,0
20241112,183500,3961150,5050,5050,5050,5050,0
20241112,183400,3961150,5050,5050,5050,5050,0
20241112,183300,3961150,5050,5050,5050,5050,0
20241112,183200,3961150,5050,5050,5050,5050,0
20241112,183100,3961150,5050,5050,5050,5050,0
20241112,183000,3961150,5050,5050,5050,5050,0
20241112,182900,3961150,5050,5050,5050,5050,0
20241112,182800,3961150,5050,5050,5050,5050,0
20241112,182700,3961150,5050,5050,5050,5050,0
20241112,182600,3961150,5050,5050,5050,5050,0
20241112,182500,3961150,5050,5050,5050,5050,0
20241112,182400,3961150,5050,5050,5050,5050,0
20241112,182300,3961150,5050,5050,5050,5050,0
20241112,182200,3961150,5050,5050,5050,5050,0
20241112,182100,3961150,5050,5050,5050,5050,0
20241112,182000,3961150,5050,5050,5050,5050,0
20241112,181900,3961150,5050,5050,5050,5050,0
20241112,181800,3961150,5050,5050,5050,5050,0
20241112,181700,3961150,5050,5050,5050,5050,0
20241112,181600,3961150,5050,5050,5050,5050,0
20241112,181500,3961150,5050,5050,5050,5050,0
20241112,181400,3961150,5050,5050,5050,5050,0
20241112,181300,3961150,5050,4900,5050,4900,35
20241112,181200,3961150,5050,5050,5050,5050,0
20241112,181100,3961150,5050,5050,5050,5050,0
20241112,181000,3961150,5050,5050,5050,5050,0
20241112,180900,3961150,5050,5050,5050,5050,0
20241112,180800,3961150,5050,5050,5050,5050,0
20241112,180700,3961150,5050,5050,5050,5050,0
20241112,180600,3961150,5050,5050,5050,5050,0
20241112,180500,3961150,5050,5050,5050,5050,0
20241112,180400,3961150,5050,5050,5050,5050,0
20241112,180300,3961150,5050,5050,5050,5050,0
20241112,180200,3961150,5050,5050,5050,5050,0
20241112,180100,3961150,5050,5050,5050,5050,0
20241112,180000,3961150,5050,5050,5050,5050,0
20241112,175900,3961150,5050,5050,5050,5050,0
20241112,175800,3961150,5050,5050,5050,5050,0
20241112,175700,3961150,5050,5050,5050,5050,0
20241112,175600,3961150,5050,5050,5050,5050,0
20241112,175500,3961150,5050,5050,5050,5050,0
20241112,175400,3961150,5050,5050,5050,5050,0
20241112,175300,3961150,5050,5050,5050,5050,0
20241112,175200,3961150,5050,5050,5050,5050,0
20241112,175100,3961150,5050,5050,5050,5050,0
20241112,175000,3961150,5050,5050,5050,5050,0
20241112,174900,3961150,5050,5050,5050,5050,0
20241112,174800,3961150,5050,5050,5050,5050,0
20241112,174700,3961150,5050,5050,5050,5050,0
20241112,174600,3961150,5050,5050,5050,5050,0
20241112,174500,3961150,5050,5050,5050,5050,0
20241112,174400,3961150,5050,5050,5050,5050,0
20241112,174300,3961150,5050,4900,5050,4900,35
20241112,174200,3961150,5050,5050,5050,5050,0
20241112,174100,3961150,5050,5050,5050,5050,0
20241112,174000,3961150,5050,5050,5050,5050,0
20241112,173900,3961150,5050,5050,5050,5050,0
20241112,173800,3961150,5050,5050,5050,5050,0
20241112,173700,3961150,5050,5050,5050,5050,0
20241112,173600,3961150,5050,5050,5050,5050,0
20241112,173500,3961150,5050,5050,5050,5050,0
20241112,173400,3961150,5050,5050,5050,5050,0
20241112,173300,3961150,5050,5050,5050,5050,0
20241112,173200,3961150,5050,5050,5050,5050,0
20241112,173100,3961150,5050,5050,5050,5050,0
20241112,173000,3961150,5050,5050,5050,5050,0
20241112,172900,3961150,5050,5050,5050,5050,0
20241112,172800,3961150,5050,5050,5050,5050,0
20241112,172700,3961150,5050,5050,5050,5050,0
20241112,172600,3961150,5050,5050,5050,5050,0
20241112,172500,3961150,5050,5050,5050,5050,0
20241112,172400,3961150,5050,5050,5050,5050,0
20241112,172300,3961150,5050,5050,5050,5050,0
20241112,172200,3961150,5050,5050,5050,5050,0
20241112,172100,3961150,5050,5050,5050,5050,0
20241112,172000,3961150,5050,5050,5050,5050,0
20241112,171900,3961150,5050,5050,5050,5050,0
20241112,171800,3961150,5050,5050,5050,5050,0
20241112,171700,3961150,5050,5050,5050,5050,0
20241112,171600,3961150,5050,5050,5050,5050,0
20241112,171500,3961150,5050,5050,5050,5050,0
20241112,171400,3961150,5050,5050,5050,5050,0
20241112,171300,3961150,5050,4900,5050,4900,35
20241112,171200,3961150,5050,5050,5050,5050,0
20241112,171100,3961150,5050,5050,5050,5050,0
20241112,171000,3961150,5050,5050,5050,5050,0
20241112,170900,3961150,5050,5050,5050,5050,0
20241112,170800,3961150,5050,5050,5050,5050,0
20241112,170700,3961150,5050,5050,5050,5050,0
20241112,170600,3961150,5050,5050,5050,5050,0
20241112,170500,3961150,5050,5050,5050,5050,0
20241112,170400,3961150,5050,5050,5050,5050,0
20241112,170300,3961150,5050,5050,5050,5050,0
20241112,170200,3961150,5050,5050,5050,5050,0
20241112,170100,3961150,5050,5050,5050,5050,0
20241112,170000,3961150,5050,5050,5050,5050,0
20241112,165900,3961150,5050,5050,5050,5050,0
20241112,165800,3961150,5050,5050,5050,5050,0
20241112,165700,3961150,5050,5050,5050,5050,0
20241112,165600,3961150,5050,5050,5050,5050,0
20241112,165500,3961150,5050,5050,5050,5050,0
20241112,165400,3961150,5050,5050,5050,5050,0
20241112,165300,3961150,5050,5050,5050,5050,0
20241112,165200,3961150,5050,5050,5050,5050,0
20241112,165100,3961150,5050,5050,5050,5050,0
20241112,165000,3961150,5050,5050,5050,5050,0
20241112,164900,3961150,5050,5050,5050,5050,0
20241112,164800,3961150,5050,5050,5050,5050,0
20241112,164700,3961150,5050,5050,5050,5050,0
20241112,164600,3961150,5050,5050,5050,5050,0
20241112,164500,3961150,5050,5050,5050,5050,0
20241112,164400,3961150,5050,5050,5050,5050,0
20241112,164300,3961150,5050,4900,5050,4900,35
20241112,164200,3961150,5050,5050,5050,5050,0
20241112,164100,3961150,5050,5050,5050,5050,0
20241112,164000,3961150,5050,5050,5050,5050,0
20241112,163900,3961150,5050,5050,5050,5050,0
20241112,163800,3961150,5050,5050,5050,5050,0
20241112,163700,3961150,5050,5050,5050,5050,0
20241112,163600,3961150,5050,5050,5050,5050,0
20241112,163500,3961150,5050,5050,5050,5050,0
20241112,163400,3961150,5050,5050,5050,5050,0
20241112,163300,3961150,5050,5050,5050,5050,0
20241112,163200,3961150,5050,5050,5050,5050,0
20241112,163100,3961150,5050,5050,5050,5050,0
20241112,163000,3961150,5050,5050,5050,5050,0
20241112,162900,3961150,5050,5050,5050,5050,0
20241112,162800,3961150,5050,5050,5050,5050,0
20241112,162700,3961150,5050,5050,5050,5050,0
20241112,162600,3961150,5050,5050,5050,5050,0
20241112,162500,3961150,5050,5050,5050,5050,0
20241112,162400,3961150,5050,5050,5050,5050,0
20241112,162300,3961150,5050,5050,5050,5050,0
20241112,162200,3961150,5050,5050,5050,5050,0
20241112,162100,3961150,5050,5050,5050,5050,0
20241112,162000,3961150,5050,5050,5050,5050,0
20241112,161900,3961150,5050,5050,5050,5050,0
20241112,161800,3961150,5050,5050,5050,5050,0
20241112,161700,3961150,5050,5050,5050,5050,0
20241112,161600,3961150,5050,5050,5050,5050,0
20241112,161500,3961150,5050,5050,5050,5050,0
20241112,161400,3961150,5050,5050,5050,5050,0
20241112,161300,3961150,5050,4900,5050,4900,35
20241112,161200,3961150,5050,5050,5050,5050,0
20241112,161100,3961150,5050,5050,5050,5050,0
20241112,161000,3961150,5050,5050,5050,5050,0
20241112,160900,3961150,5050,5050,5050,5050,0
20241112,160800,3961150,5050,5050,5050,5050,0
20241112,160700,3961150,5050,5050,5050,5050,0
20241112,160600,3961150,5050,5050,5050,5050,0
20241112,160500,3961150,5050,5050,5050,5050,0
20241112,160400,3961150,5050,5050,5050,5050,0
20241112,160300,3961150,5050,5050,5050,5050,0
20241112,160200,3961150,5050,5050,5050,5050,0
20241112,160100,3961150,5050,5050,5050,5050,0
20241112,160000,3961150,5050,5050,5050,5050,0
20241112,155900,3961150,5050,5050,5050,5050,0
20241112,155800,3961150,5050,5050,5050,5050,0
20241112,155700,3961150,5050,5050,5050,5050,0
20241112,155600,3961150,5050,5050,5050,5050,0
20241112,155500,3961150,5050,5050,5050,5050,0
20241112,155400,3961150,5050,5050,5050,5050,0
20241112,155300,3961150,5050,5050,5050,5050,0
20241112,155200,3961150,5050,5050,5050,5050,0
20241112,155100,3961150,5050,5050,5050,5050,0
20241112,155000,3961150,5050,5050,5050,5050,0
20241112,154900,3961150,5050,5050,5050,5050,0
20241112,154800,3961150,5050,5050,5050,5050,0
20241112,154700,3961150,5050,5050,5050,5050,0
20241112,154600,3961150,5050,5050,5050,5050,0
20241112,154500,3961150,5050,5050,5050,5050,0
20241112,154400,3961150,5050,5050,5050,5050,0
20241112,154300,3961150,5050,4900,5050,4900,35
20241112,154200,3961150,5050,5050,5050,5050,0
20241112,154100,3961150,5050,5050,5050,5050,0
20241112,154000,3961150,5050,5050,5050,5050,0
20241112,153900,3961150,5050,5050,5050,5050,0
20241112,153800,3961150,5050,5050,5050,5050,0
20241112,153700,3961150,5050,5050,5050,5050,0
20241112,153600,3961150,5050,5050,5050,5050,0
20241112,153500,3961150,5050,5050,5050,5050,0
20241112,153400,3961150,5050,5050,5050,5050,0
20241112,153300,3961150,5050,5050,5050,5050,0
20241112,153200,3961150,5050,5050,5050,5050,0
20241112,153100,3961150,5050,5050,5050,5050,0
20241112,153000,3961150,5050,5050,5050,5050,0
20241112,152900,3961150,5050,5050,5050,5050,0
20241112,152800,3961150,5050,5050,5050,5050,0
20241112,152700,3961150,5050,5050,5050,5050,0
20241112,152600,3961150,5050,5050,5050,5050,0
20241112,152500,3961150,5050,5050,5050,5050,0
20241112,152400,3961150,5050,5050,5050,5050,0
20241112,152300,3961150,5050,5050,5050,5050,0
20241112,152200,3961150,5050,5050,5050,5050,0
20241112,152100,3961150,5050,5050,5050,5050,0
20241112,152000,3961150,5050,5050,5050,5050,0
20241112,151900,3961150,5050,5050,5050,5050,0
20241112,151800,3961150,5050,5050,5050,5050,0
20241112,151700,3961150,5050,5050,5050,5050,0
20241112,151600,3961150,5050,5050,5050,5050,0
20241112,151500,3961150,5050,5050,5050,5050,0
20241112,151400,3961150,5050,5050,5050,5050,0
20241112,151300,3961150,5050,5050,5050,5050,0
20241112,151200,3961150,5050,5050,5050,5050,0
20241112,151100,3961150,5050,5050,5050,5050,0
20241112,151000,3961150,5050,5050,5050,5050,0
20241112,150900,3961150,5050,5050,5050,5050,0
20241112,150800,3961150,5050,5050,5050,5050,0
20241112,150700,3961150,5050,5050,5050,5050,0
20241112,150600,3961150,5050,5050,5050,5050,0
20241112,150500,3961150,5050,5050,5050,5050,0
20241112,150400,3961150,5050,5050,5050,5050,0
20241112,150300,3961150,5050,4900,5050,4900,35
20241112,150200,3789050,4900,4900,4900,4900,0
20241112,150100,3789050,4900,4900,4900,4900,0
20241112,150000,3789050,4900,4900,4900,4900,0
20241112,145900,3789050,4900,4900,4900,4900,0
20241112,145800,3789050,4900,4900,4900,4900,50
20241112,145700,3544050,4900,4950,4950,4900,69
20241112,145600,3203700,5050,5050,5050,5050,0
20241112,145500,3203700,5050,5050,5050,5050,0
20241112,145400,3203700,5050,5050,5050,5050,0
20241112,145300,3203700,5050,5050,5050,5050,0
20241112,145200,3203700,5050,5050,5050,5050,0
20241112,145100,3203700,5050,5050,5050,5050,0
20241112,145000,3203700,5050,5050,5050,5050,0
20241112,144900,3203700,5050,5050,5050,5050,0
20241112,144800,3203700,5050,5050,5050,5050,0
20241112,144700,3203700,5050,5050,5050,5050,0
20241112,144600,3203700,5050,5050,5050,5050,0
20241112,144500,3203700,5050,5050,5050,5050,0
20241112,144400,3203700,5050,5050,5050,5050,0
20241112,144300,3203700,5050,5050,5050,5050,0
20241112,144200,3203700,5050,5050,5050,5050,0
20241112,144100,3203700,5050,5050,5050,5050,0
20241112,144000,3203700,5050,5050,5050,5050,0
20241112,143900,3203700,5050,5050,5050,5050,0
20241112,143800,3203700,5050,5050,5050,5050,0
20241112,143700,3203700,5050,5050,5050,5050,0
20241112,143600,3203700,5050,5050,5050,5050,0
20241112,143500,3203700,5050,5050,5050,5050,0
20241112,143400,3203700,5050,5050,5050,5050,0
20241112,143300,3203700,5050,5050,5050,5050,0
20241112,143200,3203700,5050,5050,5050,5050,0
20241112,143100,3203700,5050,5050,5050,5050,0
20241112,143000,3203700,5050,5050,5050,5050,0
20241112,142900,3203700,5050,5050,5050,5050,0
20241112,142800,3203700,5050,5050,5050,5050,0
20241112,142700,3203700,5050,5050,5050,5050,0
20241112,142600,3203700,5050,5050,5050,5050,0
20241112,142500,3203700,5050,5050,5050,5050,0
20241112,142400,3203700,5050,5050,5050,5050,0
20241112,142300,3203700,5050,5050,5050,5050,0
20241112,142200,3203700,5050,5050,5050,5050,0
20241112,142100,3203700,5050,5050,5050,5050,0
20241112,142000,3203700,5050,5050,5050,5050,0
20241112,141900,3203700,5050,5050,5050,5050,0
20241112,141800,3203700,5050,5050,5050,5050,0
20241112,141700,3203700,5050,5050,5050,5050,0
20241112,141600,3203700,5050,5050,5050,5050,0
20241112,141500,3203700,5050,5050,5050,5050,0
20241112,141400,3203700,5050,5050,5050,5050,0
20241112,141300,3203700,5050,5050,5050,5050,0
20241112,141200,3203700,5050,5050,5050,5050,0
20241112,141100,3203700,5050,5050,5050,5050,0
20241112,141000,3203700,5050,5050,5050,5050,0
20241112,140900,3203700,5050,5050,5050,5050,0
20241112,140800,3203700,5050,5050,5050,5050,0
20241112,140700,3203700,5050,5050,5050,5050,0
20241112,140600,3203700,5050,5050,5050,5050,0
20241112,140500,3203700,5050,5050,5050,5050,0
20241112,140400,3203700,5050,5050,5050,5050,0
20241112,140300,3203700,5050,5050,5050,5050,0
20241112,140200,3203700,5050,5050,5050,5050,0
20241112,140100,3203700,5050,5050,5050,5050,0
20241112,140000,3203700,5050,5050,5050,5050,0
20241112,135900,3203700,5050,5050,5050,5050,5
20241112,135800,3178450,4995,4995,4995,4995,0
20241112,135700,3178450,4995,4995,4995,4995,0
20241112,135600,3178450,4995,4995,4995,4995,0
20241112,135500,3178450,4995,4995,4995,4995,20
20241112,135400,3078550,5050,5050,5050,5050,0
20241112,135300,3078550,5050,5050,5050,5050,0
20241112,135200,3078550,5050,5050,5050,5050,0
20241112,135100,3078550,5050,5050,5050,5050,0
20241112,135000,3078550,5050,5050,5050,5050,0
20241112,134900,3078550,5050,5050,5050,5050,0
20241112,134800,3078550,5050,5050,5050,5050,0
20241112,134700,3078550,5050,5050,5050,5050,0
20241112,134600,3078550,5050,5050,5050,5050,0
20241112,134500,3078550,5050,5050,5050,5050,0
20241112,134400,3078550,5050,5050,5050,5050,0
20241112,134300,3078550,5050,5050,5050,5050,0
20241112,134200,3078550,5050,5050,5050,5050,0
20241112,134100,3078550,5050,5050,5050,5050,0
20241112,134000,3078550,5050,5050,5050,5050,0
20241112,133900,3078550,5050,5050,5050,5050,0
20241112,133800,3078550,5050,5050,5050,5050,0
20241112,133700,3078550,5050,4950,5050,4950,155
20241112,133600,2310800,5050,5050,5050,5050,0
20241112,133500,2310800,5050,5050,5050,5050,0
20241112,133400,2310800,5050,5050,5050,5050,0
20241112,133300,2310800,5050,5050,5050,5050,0
20241112,133200,2310800,5050,5050,5050,5050,0
20241112,133100,2310800,5050,5050,5050,5050,0
20241112,133000,2310800,5050,5050,5050,5050,0
20241112,132900,2310800,5050,5050,5050,5050,0
20241112,132800,2310800,5050,5050,5050,5050,0
20241112,132700,2310800,5050,5050,5050,5050,0
20241112,132600,2310800,5050,5050,5050,5050,0
20241112,132500,2310800,5050,5050,5050,5050,0
20241112,132400,2310800,5050,5050,5050,5050,0
20241112,132300,2310800,5050,5050,5050,5050,0
20241112,132200,2310800,5050,5050,5050,5050,0
20241112,132100,2310800,5050,5050,5050,5050,0
20241112,132000,2310800,5050,5050,5050,5050,0
20241112,131900,2310800,5050,5050,5050,5050,0
20241112,131800,2310800,5050,5050,5050,5050,0
20241112,131700,2310800,5050,5050,5050,5050,0
20241112,131600,2310800,5050,5050,5050,5050,0
20241112,131500,2310800,5050,5050,5050,5050,0
20241112,131400,2310800,5050,5050,5050,5050,0
20241112,131300,2310800,5050,5050,5050,5050,0
20241112,131200,2310800,5050,5050,5050,5050,0
20241112,131100,2310800,5050,5050,5050,5050,0
20241112,131000,2310800,5050,5050,5050,5050,0
20241112,130900,2310800,5050,5050,5050,5050,0
20241112,130800,2310800,5050,5050,5050,5050,0
20241112,130700,2310800,5050,5050,5050,5050,0
20241112,130600,2310800,5050,5050,5050,5050,0
20241112,130500,2310800,5050,5050,5050,5050,0
20241112,130400,2310800,5050,5050,5050,5050,0
20241112,130300,2310800,5050,5050,5050,5050,0
20241112,130200,2310800,5050,5050,5050,5050,0
20241112,130100,2310800,5050,5050,5050,5050,0
20241112,130000,2310800,5050,5050,5050,5050,0
20241112,125900,2310800,5050,5050,5050,5050,0
20241112,125800,2310800,5050,5050,5050,5050,0
20241112,125700,2310800,5050,5050,5050,5050,0
20241112,125600,2310800,5050,5050,5050,5050,0
20241112,125500,2310800,5050,5050,5050,5050,0
20241112,125400,2310800,5050,5050,5050,5050,0
20241112,125300,2310800,5050,5050,5050,5050,0
20241112,125200,2310800,5050,5050,5050,5050,0
20241112,125100,2310800,5050,5050,5050,5050,0
20241112,125000,2310800,5050,5050,5050,5050,0
20241112,124900,2310800,5050,5050,5050,5050,0
20241112,124800,2310800,5050,5050,5050,5050,0
20241112,124700,2310800,5050,5050,5050,5050,0
20241112,124600,2310800,5050,5050,5050,5050,1
20241112,124500,2305750,4950,4950,4950,4950,0
20241112,124400,2305750,4950,4950,4950,4950,0
20241112,124300,2305750,4950,4950,4950,4950,0
20241112,124200,2305750,4950,4950,4950,4950,0
20241112,124100,2305750,4950,4950,4950,4950,0
20241112,124000,2305750,4950,4950,4950,4950,0
20241112,123900,2305750,4950,4950,4950,4950,0
20241112,123800,2305750,4950,4950,4950,4950,0
20241112,123700,2305750,4950,4950,4950,4950,0
20241112,123600,2305750,4950,4950,4950,4950,0
20241112,123500,2305750,4950,4950,4950,4950,0
20241112,123400,2305750,4950,4950,4950,4950,0
20241112,123300,2305750,4950,4950,4950,4950,0
20241112,123200,2305750,4950,4950,4950,4950,0
20241112,123100,2305750,4950,4950,4950,4950,0
20241112,123000,2305750,4950,4950,4950,4950,0
20241112,122900,2305750,4950,4950,4950,4950,55
20241112,122800,2033500,5080,5080,5080,5080,0
20241112,122700,2033500,5080,5080,5080,5080,0
20241112,122600,2033500,5080,5080,5080,5080,0
20241112,122500,2033500,5080,5080,5080,5080,0
20241112,122400,2033500,5080,5080,5080,5080,0
20241112,122300,2033500,5080,5080,5080,5080,0
20241112,122200,2033500,5080,5080,5080,5080,0
20241112,122100,2033500,5080,5080,5080,5080,0
20241112,122000,2033500,5080,5080,5080,5080,0
20241112,121900,2033500,5080,5080,5080,5080,0
20241112,121800,2033500,5080,5080,5080,5080,0
20241112,121700,2033500,5080,5080,5080,5080,0
20241112,121600,2033500,5080,5080,5080,5080,0
20241112,121500,2033500,5080,5080,5080,5080,0
20241112,121400,2033500,5080,5080,5080,5080,0
20241112,121300,2033500,5080,5080,5080,5080,0
20241112,121200,2033500,5080,5080,5080,5080,0
20241112,121100,2033500,5080,5080,5080,5080,0
20241112,121000,2033500,5080,5080,5080,5080,0
20241112,120900,2033500,5080,5080,5080,5080,0
20241112,120800,2033500,5080,5080,5080,5080,0
20241112,120700,2033500,5080,5080,5080,5080,0
20241112,120600,2033500,5080,5080,5080,5080,0
20241112,120500,2033500,5080,5080,5080,5080,0
20241112,120400,2033500,5080,5080,5080,5080,0
20241112,120300,2033500,5080,5080,5080,5080,0
20241112,120200,2033500,5080,5080,5080,5080,0
20241112,120100,2033500,5080,5080,5080,5080,0
20241112,120000,2033500,5080,5080,5080,5080,0
20241112,115900,2033500,5080,5080,5080,5080,0
20241112,115800,2033500,5080,5080,5080,5080,0
20241112,115700,2033500,5080,5080,5080,5080,0
20241112,115600,2033500,5080,5080,5080,5080,0
20241112,115500,2033500,5080,5080,5080,5080,0
20241112,115400,2033500,5080,5080,5080,5080,0
20241112,115300,2033500,5080,5080,5080,5080,0
20241112,115200,2033500,5080,5080,5080,5080,0
20241112,115100,2033500,5080,5080,5080,5080,0
20241112,115000,2033500,5080,5080,5080,5080,0
20241112,114900,2033500,5080,5080,5080,5080,0
20241112,114800,2033500,5080,5080,5080,5080,0
20241112,114700,2033500,5080,5080,5080,5080,0
20241112,114600,2033500,5080,5080,5080,5080,0
20241112,114500,2033500,5080,5080,5080,5080,0
20241112,114400,2033500,5080,5080,5080,5080,0
20241112,114300,2033500,5080,5080,5080,5080,0
20241112,114200,2033500,5080,5080,5080,5080,0
20241112,114100,2033500,5080,5080,5080,5080,0
20241112,114000,2033500,5080,5080,5080,5080,0
20241112,113900,2033500,5080,5080,5080,5080,0
20241112,113800,2033500,5080,5080,5080,5080,0
20241112,113700,2033500,5080,5080,5080,5080,0
20241112,113600,2033500,5080,5080,5080,5080,0
20241112,113500,2033500,5080,5080,5080,5080,0
20241112,113400,2033500,5080,5080,5080,5080,0
20241112,113300,2033500,5080,5080,5080,5080,0
20241112,113200,2033500,5080,5080,5080,5080,0
20241112,113100,2033500,5080,5080,5080,5080,0
20241112,113000,2033500,5080,5080,5080,5080,0
20241112,112900,2033500,5080,5080,5080,5080,0
20241112,112800,2033500,5080,5080,5080,5080,0
20241112,112700,2033500,5080,5080,5080,5080,0
20241112,112600,2033500,5080,5080,5080,5080,0
20241112,112500,2033500,5080,5080,5080,5080,0
20241112,112400,2033500,5080,5080,5080,5080,0
20241112,112300,2033500,5080,5080,5080,5080,0
20241112,112200,2033500,5080,5080,5080,5080,0
20241112,112100,2033500,5080,5080,5080,5080,0
20241112,112000,2033500,5080,5080,5080,5080,0
20241112,111900,2033500,5080,5080,5080,5080,0
20241112,111800,2033500,5080,5080,5080,5080,0
20241112,111700,2033500,5080,5080,5080,5080,0
20241112,111600,2033500,5080,5080,5080,5080,0
20241112,111500,2033500,5080,5080,5080,5080,0
20241112,111400,2033500,5080,5080,5080,5080,0
20241112,111300,2033500,5080,5080,5080,5080,0
20241112,111200,2033500,5080,5080,5080,5080,0
20241112,111100,2033500,5080,5080,5080,5080,0
20241112,111000,2033500,5080,5080,5080,5080,0
20241112,110900,2033500,5080,5080,5080,5080,0
20241112,110800,2033500,5080,5080,5080,5080,0
20241112,110700,2033500,5080,5080,5080,5080,0
20241112,110600,2033500,5080,5080,5080,5080,0
20241112,110500,2033500,5080,5080,5080,5080,0
20241112,110400,2033500,5080,5080,5080,5080,2
20241112,110300,2023340,5000,5000,5000,5000,290
20241112,110200,573340,5000,5000,5000,5000,0
20241112,110100,573340,5000,5000,5000,5000,0
20241112,110000,573340,5000,5000,5000,5000,0
20241112,105900,573340,5000,5000,5000,5000,0
20241112,105800,573340,5000,5000,5000,5000,0
20241112,105700,573340,5000,5000,5000,5000,0
20241112,105600,573340,5000,5000,5000,5000,10
20241112,105500,523340,5080,5080,5080,5080,0
20241112,105400,523340,5080,5080,5080,5080,0
20241112,105300,523340,5080,5080,5080,5080,0
20241112,105200,523340,5080,5080,5080,5080,0
20241112,105100,523340,5080,5080,5080,5080,0
20241112,105000,523340,5080,5080,5080,5080,0
20241112,104900,523340,5080,5080,5080,5080,0
20241112,104800,523340,5080,5080,5080,5080,0
20241112,104700,523340,5080,5080,5080,5080,0
20241112,104600,523340,5080,5080,5080,5080,0
20241112,104500,523340,5080,5080,5080,5080,0
20241112,104400,523340,5080,5080,5080,5080,0
20241112,104300,523340,5080,5080,5080,5080,0
20241112,104200,523340,5080,5080,5080,5080,0
20241112,104100,523340,5080,5080,5080,5080,0
20241112,104000,523340,5080,5080,5080,5080,0
20241112,103900,523340,5080,5080,5080,5080,0
20241112,103800,523340,5080,5080,5080,5080,0
20241112,103700,523340,5080,5080,5080,5080,0
20241112,103600,523340,5080,5080,5080,5080,0
20241112,103500,523340,5080,5080,5080,5080,0
20241112,103400,523340,5080,5080,5080,5080,0
20241112,103300,523340,5080,5080,5080,5080,0
20241112,103200,523340,5080,5080,5080,5080,0
20241112,103100,523340,5080,5080,5080,5080,0
20241112,103000,523340,5080,5080,5080,5080,0
20241112,102900,523340,5080,5080,5080,5080,0
20241112,102800,523340,5080,5080,5080,5080,0
20241112,102700,523340,5080,5080,5080,5080,0
20241112,102600,523340,5080,5080,5080,5080,0
20241112,102500,523340,5080,5080,5080,5080,0
20241112,102400,523340,5080,5080,5080,5080,0
20241112,102300,523340,5080,5080,5080,5080,0
20241112,102200,523340,5080,5080,5080,5080,0
20241112,102100,523340,5080,5080,5080,5080,0
20241112,102000,523340,5080,5080,5080,5080,0
20241112,101900,523340,5080,5080,5080,5080,0
20241112,101800,523340,5080,5080,5080,5080,0
20241112,101700,523340,5080,5080,5080,5080,0
20241112,101600,523340,5080,5080,5080,5080,0
20241112,101500,523340,5080,5080,5080,5080,0
20241112,101400,523340,5080,5080,5080,5080,0
20241112,101300,523340,5080,5080,5080,5080,0
20241112,101200,523340,5080,5080,5080,5080,0
20241112,101100,523340,5080,5080,5080,5080,0
20241112,101000,523340,5080,5080,5080,5080,0
20241112,100900,523340,5080,5080,5080,5080,0
20241112,100800,523340,5080,5080,5080,5080,0
20241112,100700,523340,5080,5080,5080,5080,0
20241112,100600,523340,5080,5080,5080,5080,0
20241112,100500,523340,5080,5080,5080,5080,0
20241112,100400,523340,5080,5080,5080,5080,0
20241112,100300,523340,5080,5080,5080,5080,0
20241112,100200,523340,5080,5080,5080,5080,0
20241112,100100,523340,5080,5080,5080,5080,0
20241112,100000,523340,5080,5080,5080,5080,0
20241112,095900,523340,5080,5080,5080,5080,0
20241112,095800,523340,5080,5080,5080,5080,0
20241112,095700,523340,5080,5080,5080,5080,0
20241112,095600,523340,5080,5080,5080,5080,0
20241112,095500,523340,5080,5080,5080,5080,0
20241112,095400,523340,5080,5080,5080,5080,0
20241112,095300,523340,5080,5080,5080,5080,0
20241112,095200,523340,5080,5080,5080,5080,0
20241112,095100,523340,5080,5080,5080,5080,0
20241112,095000,523340,5080,5080,5080,5080,0
20241112,094900,523340,5080,5080,5080,5080,0
20241112,094800,523340,5080,5080,5080,5080,0
20241112,094700,523340,5080,5080,5080,5080,0
20241112,094600,523340,5080,5080,5080,5080,98
20241112,094500,25500,5100,5100,5100,5100,0
20241112,094400,25500,5100,5100,5100,5100,0
20241112,094300,25500,5100,5100,5100,5100,0
20241112,094200,25500,5100,5100,5100,5100,0
20241112,094100,25500,5100,5100,5100,5100,0
20241112,094000,25500,5100,5100,5100,5100,0
20241112,093900,25500,5100,5100,5100,5100,0
20241112,093800,25500,5100,5100,5100,5100,0
20241112,093700,25500,5100,5100,5100,5100,0
20241112,093600,25500,5100,5100,5100,5100,0
20241112,093500,25500,5100,5100,5100,5100,0
20241112,093400,25500,5100,5100,5100,5100,0
20241112,093300,25500,5100,5100,5100,5100,0
20241112,093200,25500,5100,5100,5100,5100,0
20241112,093100,25500,5100,5100,5100,5100,0
20241112,093000,25500,5100,5100,5100,5100,0
20241112,092900,25500,5100,5100,5100,5100,0
20241112,092800,25500,5100,5100,5100,5100,0
20241112,092700,25500,5100,5100,5100,5100,0
20241112,092600,25500,5100,5100,5100,5100,0
20241112,092500,25500,5100,5100,5100,5100,0
20241112,092400,25500,5100,5100,5100,5100,0
20241112,092300,25500,5100,5100,5100,5100,0
20241112,092200,25500,5100,5100,5100,5100,0
20241112,092100,25500,5100,5100,5100,5100,0
20241112,092000,25500,5100,5100,5100,5100,0
20241112,091900,25500,5100,5100,5100,5100,0
20241112,091800,25500,5100,5100,5100,5100,0
20241112,091700,25500,5100,5100,5100,5100,0
20241112,091600,25500,5100,5100,5100,5100,0
20241112,091500,25500,5100,5100,5100,5100,0
20241112,091400,25500,5100,5100,5100,5100,0
20241112,091300,25500,5100,5100,5100,5100,0
20241112,091200,25500,5100,5100,5100,5100,0
20241112,091100,25500,5100,5100,5100,5100,0
20241112,091000,25500,5100,5100,5100,5100,0
20241112,090900,25500,5100,5100,5100,5100,0
20241112,090800,25500,5100,5100,5100,5100,0
20241112,090700,25500,5100,5100,5100,5100,0
20241112,090600,25500,5100,5100,5100,5100,0
20241112,090500,25500,5100,5100,5100,5100,0
20241112,090400,25500,5100,5100,5100,5100,0
20241112,090300,25500,5100,5100,5100,5100,0
20241112,090200,25500,5100,5100,5100,5100,5
20241112,090100,0,5050,5050,5050,5050,0
20241112,090000,0,5050,5050,5050,5050,0