KissMeData/257990/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204700,4010485,4980,4980,4980,4980,1
20241118,204600,4010485,4980,4980,4980,4980,0
20241118,204500,4010485,4980,4980,4980,4980,0
20241118,204400,4010485,4980,4980,4980,4980,0
20241118,204300,4010485,4980,4980,4980,4980,0
20241118,204200,4010485,4980,4980,4980,4980,0
20241118,204100,4010485,4980,4980,4980,4980,0
20241118,204000,4010485,4980,4980,4980,4980,0
20241118,203900,4010485,4980,4980,4980,4980,0
20241118,203800,4010485,4980,4980,4980,4980,0
20241118,203700,4010485,4980,4980,4980,4980,0
20241118,203600,4010485,4980,4980,4980,4980,0
20241118,203500,4010485,4980,4980,4980,4980,0
20241118,203400,4010485,4980,4980,4980,4980,0
20241118,203300,4010485,4980,4980,4980,4980,0
20241118,203200,4010485,4980,4980,4980,4980,0
20241118,203100,4010485,4980,4980,4980,4980,0
20241118,203000,4010485,4980,4980,4980,4980,0
20241118,202900,4010485,4980,4980,4980,4980,0
20241118,202800,4010485,4980,4980,4980,4980,0
20241118,202700,4010485,4980,4980,4980,4980,0
20241118,202600,4010485,4980,4980,4980,4980,0
20241118,202500,4010485,4980,4980,4980,4980,0
20241118,202400,4010485,4980,4980,4980,4980,0
20241118,202300,4010485,4980,4980,4980,4980,0
20241118,202200,4010485,4980,4980,4980,4980,0
20241118,202100,4010485,4980,4980,4980,4980,0
20241118,202000,4010485,4980,4980,4980,4980,0
20241118,201900,4010485,4980,4980,4980,4980,0
20241118,201800,4010485,4980,4980,4980,4980,0
20241118,201700,4010485,4980,4980,4980,4980,1
20241118,201600,4010485,4980,4980,4980,4980,0
20241118,201500,4010485,4980,4980,4980,4980,0
20241118,201400,4010485,4980,4980,4980,4980,0
20241118,201300,4010485,4980,4980,4980,4980,0
20241118,201200,4010485,4980,4980,4980,4980,0
20241118,201100,4010485,4980,4980,4980,4980,0
20241118,201000,4010485,4980,4980,4980,4980,0
20241118,200900,4010485,4980,4980,4980,4980,0
20241118,200800,4010485,4980,4980,4980,4980,0
20241118,200700,4010485,4980,4980,4980,4980,0
20241118,200600,4010485,4980,4980,4980,4980,0
20241118,200500,4010485,4980,4980,4980,4980,0
20241118,200400,4010485,4980,4980,4980,4980,0
20241118,200300,4010485,4980,4980,4980,4980,0
20241118,200200,4010485,4980,4980,4980,4980,0
20241118,200100,4010485,4980,4980,4980,4980,0
20241118,200000,4010485,4980,4980,4980,4980,0
20241118,195900,4010485,4980,4980,4980,4980,0
20241118,195800,4010485,4980,4980,4980,4980,0
20241118,195700,4010485,4980,4980,4980,4980,0
20241118,195600,4010485,4980,4980,4980,4980,0
20241118,195500,4010485,4980,4980,4980,4980,0
20241118,195400,4010485,4980,4980,4980,4980,0
20241118,195300,4010485,4980,4980,4980,4980,0
20241118,195200,4010485,4980,4980,4980,4980,0
20241118,195100,4010485,4980,4980,4980,4980,0
20241118,195000,4010485,4980,4980,4980,4980,0
20241118,194900,4010485,4980,4980,4980,4980,0
20241118,194800,4010485,4980,4980,4980,4980,0
20241118,194700,4010485,4980,4980,4980,4980,1
20241118,194600,4010485,4980,4980,4980,4980,0
20241118,194500,4010485,4980,4980,4980,4980,0
20241118,194400,4010485,4980,4980,4980,4980,0
20241118,194300,4010485,4980,4980,4980,4980,0
20241118,194200,4010485,4980,4980,4980,4980,0
20241118,194100,4010485,4980,4980,4980,4980,0
20241118,194000,4010485,4980,4980,4980,4980,0
20241118,193900,4010485,4980,4980,4980,4980,0
20241118,193800,4010485,4980,4980,4980,4980,0
20241118,193700,4010485,4980,4980,4980,4980,0
20241118,193600,4010485,4980,4980,4980,4980,0
20241118,193500,4010485,4980,4980,4980,4980,0
20241118,193400,4010485,4980,4980,4980,4980,0
20241118,193300,4010485,4980,4980,4980,4980,0
20241118,193200,4010485,4980,4980,4980,4980,0
20241118,193100,4010485,4980,4980,4980,4980,0
20241118,193000,4010485,4980,4980,4980,4980,0
20241118,192900,4010485,4980,4980,4980,4980,0
20241118,192800,4010485,4980,4980,4980,4980,0
20241118,192700,4010485,4980,4980,4980,4980,0
20241118,192600,4010485,4980,4980,4980,4980,0
20241118,192500,4010485,4980,4980,4980,4980,0
20241118,192400,4010485,4980,4980,4980,4980,0
20241118,192300,4010485,4980,4980,4980,4980,0
20241118,192200,4010485,4980,4980,4980,4980,0
20241118,192100,4010485,4980,4980,4980,4980,0
20241118,192000,4010485,4980,4980,4980,4980,0
20241118,191900,4010485,4980,4980,4980,4980,0
20241118,191800,4010485,4980,4980,4980,4980,0
20241118,191700,4010485,4980,4980,4980,4980,1
20241118,191600,4010485,4980,4980,4980,4980,0
20241118,191500,4010485,4980,4980,4980,4980,0
20241118,191400,4010485,4980,4980,4980,4980,0
20241118,191300,4010485,4980,4980,4980,4980,0
20241118,191200,4010485,4980,4980,4980,4980,0
20241118,191100,4010485,4980,4980,4980,4980,0
20241118,191000,4010485,4980,4980,4980,4980,0
20241118,190900,4010485,4980,4980,4980,4980,0
20241118,190800,4010485,4980,4980,4980,4980,0
20241118,190700,4010485,4980,4980,4980,4980,0
20241118,190600,4010485,4980,4980,4980,4980,0
20241118,190500,4010485,4980,4980,4980,4980,0
20241118,190400,4010485,4980,4980,4980,4980,0
20241118,190300,4010485,4980,4980,4980,4980,0
20241118,190200,4010485,4980,4980,4980,4980,0
20241118,190100,4010485,4980,4980,4980,4980,0
20241118,190000,4010485,4980,4980,4980,4980,0
20241118,185900,4010485,4980,4980,4980,4980,0
20241118,185800,4010485,4980,4980,4980,4980,0
20241118,185700,4010485,4980,4980,4980,4980,0
20241118,185600,4010485,4980,4980,4980,4980,0
20241118,185500,4010485,4980,4980,4980,4980,0
20241118,185400,4010485,4980,4980,4980,4980,0
20241118,185300,4010485,4980,4980,4980,4980,0
20241118,185200,4010485,4980,4980,4980,4980,0
20241118,185100,4010485,4980,4980,4980,4980,0
20241118,185000,4010485,4980,4980,4980,4980,0
20241118,184900,4010485,4980,4980,4980,4980,0
20241118,184800,4010485,4980,4980,4980,4980,0
20241118,184700,4010485,4980,4980,4980,4980,1
20241118,184600,4010485,4980,4980,4980,4980,0
20241118,184500,4010485,4980,4980,4980,4980,0
20241118,184400,4010485,4980,4980,4980,4980,0
20241118,184300,4010485,4980,4980,4980,4980,0
20241118,184200,4010485,4980,4980,4980,4980,0
20241118,184100,4010485,4980,4980,4980,4980,0
20241118,184000,4010485,4980,4980,4980,4980,0
20241118,183900,4010485,4980,4980,4980,4980,0
20241118,183800,4010485,4980,4980,4980,4980,0
20241118,183700,4010485,4980,4980,4980,4980,0
20241118,183600,4010485,4980,4980,4980,4980,0
20241118,183500,4010485,4980,4980,4980,4980,0
20241118,183400,4010485,4980,4980,4980,4980,0
20241118,183300,4010485,4980,4980,4980,4980,0
20241118,183200,4010485,4980,4980,4980,4980,0
20241118,183100,4010485,4980,4980,4980,4980,0
20241118,183000,4010485,4980,4980,4980,4980,0
20241118,182900,4010485,4980,4980,4980,4980,0
20241118,182800,4010485,4980,4980,4980,4980,0
20241118,182700,4010485,4980,4980,4980,4980,0
20241118,182600,4010485,4980,4980,4980,4980,0
20241118,182500,4010485,4980,4980,4980,4980,0
20241118,182400,4010485,4980,4980,4980,4980,0
20241118,182300,4010485,4980,4980,4980,4980,0
20241118,182200,4010485,4980,4980,4980,4980,0
20241118,182100,4010485,4980,4980,4980,4980,0
20241118,182000,4010485,4980,4980,4980,4980,0
20241118,181900,4010485,4980,4980,4980,4980,0
20241118,181800,4010485,4980,4980,4980,4980,0
20241118,181700,4010485,4980,4980,4980,4980,1
20241118,181600,4010485,4980,4980,4980,4980,0
20241118,181500,4010485,4980,4980,4980,4980,0
20241118,181400,4010485,4980,4980,4980,4980,0
20241118,181300,4010485,4980,4980,4980,4980,0
20241118,181200,4010485,4980,4980,4980,4980,0
20241118,181100,4010485,4980,4980,4980,4980,0
20241118,181000,4010485,4980,4980,4980,4980,0
20241118,180900,4010485,4980,4980,4980,4980,0
20241118,180800,4010485,4980,4980,4980,4980,0
20241118,180700,4010485,4980,4980,4980,4980,0
20241118,180600,4010485,4980,4980,4980,4980,0
20241118,180500,4010485,4980,4980,4980,4980,0
20241118,180400,4010485,4980,4980,4980,4980,0
20241118,180300,4010485,4980,4980,4980,4980,0
20241118,180200,4010485,4980,4980,4980,4980,0
20241118,180100,4010485,4980,4980,4980,4980,0
20241118,180000,4010485,4980,4980,4980,4980,0
20241118,175900,4010485,4980,4980,4980,4980,0
20241118,175800,4010485,4980,4980,4980,4980,0
20241118,175700,4010485,4980,4980,4980,4980,0
20241118,175600,4010485,4980,4980,4980,4980,0
20241118,175500,4010485,4980,4980,4980,4980,0
20241118,175400,4010485,4980,4980,4980,4980,0
20241118,175300,4010485,4980,4980,4980,4980,0
20241118,175200,4010485,4980,4980,4980,4980,0
20241118,175100,4010485,4980,4980,4980,4980,0
20241118,175000,4010485,4980,4980,4980,4980,0
20241118,174900,4010485,4980,4980,4980,4980,0
20241118,174800,4010485,4980,4980,4980,4980,0
20241118,174700,4010485,4980,4980,4980,4980,1
20241118,174600,4010485,4980,4980,4980,4980,0
20241118,174500,4010485,4980,4980,4980,4980,0
20241118,174400,4010485,4980,4980,4980,4980,0
20241118,174300,4010485,4980,4980,4980,4980,0
20241118,174200,4010485,4980,4980,4980,4980,0
20241118,174100,4010485,4980,4980,4980,4980,0
20241118,174000,4010485,4980,4980,4980,4980,0
20241118,173900,4010485,4980,4980,4980,4980,0
20241118,173800,4010485,4980,4980,4980,4980,0
20241118,173700,4010485,4980,4980,4980,4980,0
20241118,173600,4010485,4980,4980,4980,4980,0
20241118,173500,4010485,4980,4980,4980,4980,0
20241118,173400,4010485,4980,4980,4980,4980,0
20241118,173300,4010485,4980,4980,4980,4980,0
20241118,173200,4010485,4980,4980,4980,4980,0
20241118,173100,4010485,4980,4980,4980,4980,0
20241118,173000,4010485,4980,4980,4980,4980,0
20241118,172900,4010485,4980,4980,4980,4980,0
20241118,172800,4010485,4980,4980,4980,4980,0
20241118,172700,4010485,4980,4980,4980,4980,0
20241118,172600,4010485,4980,4980,4980,4980,0
20241118,172500,4010485,4980,4980,4980,4980,0
20241118,172400,4010485,4980,4980,4980,4980,0
20241118,172300,4010485,4980,4980,4980,4980,0
20241118,172200,4010485,4980,4980,4980,4980,0
20241118,172100,4010485,4980,4980,4980,4980,0
20241118,172000,4010485,4980,4980,4980,4980,0
20241118,171900,4010485,4980,4980,4980,4980,0
20241118,171800,4010485,4980,4980,4980,4980,0
20241118,171700,4010485,4980,4980,4980,4980,1
20241118,171600,4010485,4980,4980,4980,4980,0
20241118,171500,4010485,4980,4980,4980,4980,0
20241118,171400,4010485,4980,4980,4980,4980,0
20241118,171300,4010485,4980,4980,4980,4980,0
20241118,171200,4010485,4980,4980,4980,4980,0
20241118,171100,4010485,4980,4980,4980,4980,0
20241118,171000,4010485,4980,4980,4980,4980,0
20241118,170900,4010485,4980,4980,4980,4980,0
20241118,170800,4010485,4980,4980,4980,4980,0
20241118,170700,4010485,4980,4980,4980,4980,0
20241118,170600,4010485,4980,4980,4980,4980,0
20241118,170500,4010485,4980,4980,4980,4980,0
20241118,170400,4010485,4980,4980,4980,4980,0
20241118,170300,4010485,4980,4980,4980,4980,0
20241118,170200,4010485,4980,4980,4980,4980,0
20241118,170100,4010485,4980,4980,4980,4980,0
20241118,170000,4010485,4980,4980,4980,4980,0
20241118,165900,4010485,4980,4980,4980,4980,0
20241118,165800,4010485,4980,4980,4980,4980,0
20241118,165700,4010485,4980,4980,4980,4980,0
20241118,165600,4010485,4980,4980,4980,4980,0
20241118,165500,4010485,4980,4980,4980,4980,0
20241118,165400,4010485,4980,4980,4980,4980,0
20241118,165300,4010485,4980,4980,4980,4980,0
20241118,165200,4010485,4980,4980,4980,4980,0
20241118,165100,4010485,4980,4980,4980,4980,0
20241118,165000,4010485,4980,4980,4980,4980,0
20241118,164900,4010485,4980,4980,4980,4980,0
20241118,164800,4010485,4980,4980,4980,4980,0
20241118,164700,4010485,4980,4980,4980,4980,1
20241118,164600,4010485,4980,4980,4980,4980,0
20241118,164500,4010485,4980,4980,4980,4980,0
20241118,164400,4010485,4980,4980,4980,4980,0
20241118,164300,4010485,4980,4980,4980,4980,0
20241118,164200,4010485,4980,4980,4980,4980,0
20241118,164100,4010485,4980,4980,4980,4980,0
20241118,164000,4010485,4980,4980,4980,4980,0
20241118,163900,4010485,4980,4980,4980,4980,0
20241118,163800,4010485,4980,4980,4980,4980,0
20241118,163700,4010485,4980,4980,4980,4980,0
20241118,163600,4010485,4980,4980,4980,4980,0
20241118,163500,4010485,4980,4980,4980,4980,0
20241118,163400,4010485,4980,4980,4980,4980,0
20241118,163300,4010485,4980,4980,4980,4980,0
20241118,163200,4010485,4980,4980,4980,4980,0
20241118,163100,4010485,4980,4980,4980,4980,0
20241118,163000,4010485,4980,4980,4980,4980,0
20241118,162900,4010485,4980,4980,4980,4980,0
20241118,162800,4010485,4980,4980,4980,4980,0
20241118,162700,4010485,4980,4980,4980,4980,0
20241118,162600,4010485,4980,4980,4980,4980,0
20241118,162500,4010485,4980,4980,4980,4980,0
20241118,162400,4010485,4980,4980,4980,4980,0
20241118,162300,4010485,4980,4980,4980,4980,0
20241118,162200,4010485,4980,4980,4980,4980,0
20241118,162100,4010485,4980,4980,4980,4980,0
20241118,162000,4010485,4980,4980,4980,4980,0
20241118,161900,4010485,4980,4980,4980,4980,0
20241118,161800,4010485,4980,4980,4980,4980,0
20241118,161700,4010485,4980,4980,4980,4980,1
20241118,161600,4010485,4980,4980,4980,4980,0
20241118,161500,4010485,4980,4980,4980,4980,0
20241118,161400,4010485,4980,4980,4980,4980,0
20241118,161300,4010485,4980,4980,4980,4980,0
20241118,161200,4010485,4980,4980,4980,4980,0
20241118,161100,4010485,4980,4980,4980,4980,0
20241118,161000,4010485,4980,4980,4980,4980,0
20241118,160900,4010485,4980,4980,4980,4980,0
20241118,160800,4010485,4980,4980,4980,4980,0
20241118,160700,4010485,4980,4980,4980,4980,0
20241118,160600,4010485,4980,4980,4980,4980,0
20241118,160500,4010485,4980,4980,4980,4980,0
20241118,160400,4010485,4980,4980,4980,4980,0
20241118,160300,4010485,4980,4980,4980,4980,0
20241118,160200,4010485,4980,4980,4980,4980,0
20241118,160100,4010485,4980,4980,4980,4980,0
20241118,160000,4010485,4980,4980,4980,4980,0
20241118,155900,4010485,4980,4980,4980,4980,0
20241118,155800,4010485,4980,4980,4980,4980,0
20241118,155700,4010485,4980,4980,4980,4980,0
20241118,155600,4010485,4980,4980,4980,4980,0
20241118,155500,4010485,4980,4980,4980,4980,0
20241118,155400,4010485,4980,4980,4980,4980,0
20241118,155300,4010485,4980,4980,4980,4980,0
20241118,155200,4010485,4980,4980,4980,4980,0
20241118,155100,4010485,4980,4980,4980,4980,0
20241118,155000,4010485,4980,4980,4980,4980,0
20241118,154900,4010485,4980,4980,4980,4980,0
20241118,154800,4010485,4980,4980,4980,4980,0
20241118,154700,4010485,4980,4980,4980,4980,1
20241118,154600,4010485,4980,4980,4980,4980,0
20241118,154500,4010485,4980,4980,4980,4980,0
20241118,154400,4010485,4980,4980,4980,4980,0
20241118,154300,4010485,4980,4980,4980,4980,0
20241118,154200,4010485,4980,4980,4980,4980,0
20241118,154100,4010485,4980,4980,4980,4980,0
20241118,154000,4010485,4980,4980,4980,4980,0
20241118,153900,4010485,4980,4980,4980,4980,0
20241118,153800,4010485,4980,4980,4980,4980,0
20241118,153700,4010485,4980,4980,4980,4980,0
20241118,153600,4010485,4980,4980,4980,4980,0
20241118,153500,4010485,4980,4980,4980,4980,0
20241118,153400,4010485,4980,4980,4980,4980,0
20241118,153300,4010485,4980,4980,4980,4980,0
20241118,153200,4010485,4980,4980,4980,4980,0
20241118,153100,4010485,4980,4980,4980,4980,0
20241118,153000,4010485,4980,4980,4980,4980,1
20241118,152900,4005505,4985,4985,4985,4985,0
20241118,152800,4005505,4985,4985,4985,4985,0
20241118,152700,4005505,4985,4985,4985,4985,0
20241118,152600,4005505,4985,4985,4985,4985,0
20241118,152500,4005505,4985,4985,4985,4985,0
20241118,152400,4005505,4985,4985,4985,4985,0
20241118,152300,4005505,4985,4985,4985,4985,0
20241118,152200,4005505,4985,4985,4985,4985,0
20241118,152100,4005505,4985,4985,4985,4985,0
20241118,152000,4005505,4985,4985,4985,4985,0
20241118,151900,4005505,4985,4985,4985,4985,0
20241118,151800,4005505,4985,4985,4985,4985,0
20241118,151700,4005505,4985,4985,4985,4985,0
20241118,151600,4005505,4985,4985,4985,4985,0
20241118,151500,4005505,4985,4985,4985,4985,0
20241118,151400,4005505,4985,4985,4985,4985,0
20241118,151300,4005505,4985,4985,4985,4985,0
20241118,151200,4005505,4985,4985,4985,4985,0
20241118,151100,4005505,4985,4985,4985,4985,0
20241118,151000,4005505,4985,4985,4985,4985,0
20241118,150900,4005505,4985,4985,4985,4985,0
20241118,150800,4005505,4985,4985,4985,4985,0
20241118,150700,4005505,4985,4985,4985,4985,0
20241118,150600,4005505,4985,4985,4985,4985,0
20241118,150500,4005505,4985,4985,4985,4985,0
20241118,150400,4005505,4985,4985,4985,4985,0
20241118,150300,4005505,4985,4985,4985,4985,0
20241118,150200,4005505,4985,4985,4985,4985,0
20241118,150100,4005505,4985,4985,4985,4985,0
20241118,150000,4005505,4985,4985,4985,4985,0
20241118,145900,4005505,4985,4985,4985,4985,0
20241118,145800,4005505,4985,4985,4985,4985,1
20241118,145700,4000520,5000,5000,5000,5000,0
20241118,145600,4000520,5000,5000,5000,5000,0
20241118,145500,4000520,5000,5000,5000,5000,0
20241118,145400,4000520,5000,5000,5000,5000,0
20241118,145300,4000520,5000,5000,5000,5000,0
20241118,145200,4000520,5000,5000,5000,5000,0
20241118,145100,4000520,5000,5000,5000,5000,0
20241118,145000,4000520,5000,5000,5000,5000,0
20241118,144900,4000520,5000,5000,5000,5000,0
20241118,144800,4000520,5000,5000,5000,5000,0
20241118,144700,4000520,5000,5000,5000,5000,0
20241118,144600,4000520,5000,5000,5000,5000,0
20241118,144500,4000520,5000,5000,5000,5000,0
20241118,144400,4000520,5000,5000,5000,5000,0
20241118,144300,4000520,5000,5000,5000,5000,0
20241118,144200,4000520,5000,5000,5000,5000,0
20241118,144100,4000520,5000,5000,5000,5000,0
20241118,144000,4000520,5000,5000,5000,5000,0
20241118,143900,4000520,5000,5000,5000,5000,0
20241118,143800,4000520,5000,5000,5000,5000,0
20241118,143700,4000520,5000,5000,5000,5000,0
20241118,143600,4000520,5000,5000,5000,5000,0
20241118,143500,4000520,5000,5000,5000,5000,0
20241118,143400,4000520,5000,5000,5000,5000,0
20241118,143300,4000520,5000,5000,5000,5000,0
20241118,143200,4000520,5000,5000,5000,5000,0
20241118,143100,4000520,5000,5000,5000,5000,0
20241118,143000,4000520,5000,5000,5000,5000,0
20241118,142900,4000520,5000,5000,5000,5000,0
20241118,142800,4000520,5000,5000,5000,5000,0
20241118,142700,4000520,5000,5000,5000,5000,0
20241118,142600,4000520,5000,5000,5000,5000,0
20241118,142500,4000520,5000,5000,5000,5000,0
20241118,142400,4000520,5000,5000,5000,5000,0
20241118,142300,4000520,5000,5000,5000,5000,0
20241118,142200,4000520,5000,5000,5000,5000,0
20241118,142100,4000520,5000,5000,5000,5000,0
20241118,142000,4000520,5000,5000,5000,5000,0
20241118,141900,4000520,5000,5000,5000,5000,0
20241118,141800,4000520,5000,5000,5000,5000,0
20241118,141700,4000520,5000,5000,5000,5000,0
20241118,141600,4000520,5000,5000,5000,5000,0
20241118,141500,4000520,5000,5000,5000,5000,0
20241118,141400,4000520,5000,5000,5000,5000,0
20241118,141300,4000520,5000,5000,5000,5000,0
20241118,141200,4000520,5000,5000,5000,5000,0
20241118,141100,4000520,5000,5000,5000,5000,0
20241118,141000,4000520,5000,5000,5000,5000,0
20241118,140900,4000520,5000,5000,5000,5000,0
20241118,140800,4000520,5000,5000,5000,5000,0
20241118,140700,4000520,5000,5000,5000,5000,0
20241118,140600,4000520,5000,5000,5000,5000,0
20241118,140500,4000520,5000,5000,5000,5000,0
20241118,140400,4000520,5000,5000,5000,5000,0
20241118,140300,4000520,5000,5000,5000,5000,0
20241118,140200,4000520,5000,5000,5000,5000,0
20241118,140100,4000520,5000,5000,5000,5000,0
20241118,140000,4000520,5000,5000,5000,5000,0
20241118,135900,4000520,5000,5000,5000,5000,0
20241118,135800,4000520,5000,5000,5000,5000,0
20241118,135700,4000520,5000,5000,5000,5000,0
20241118,135600,4000520,5000,5000,5000,5000,0
20241118,135500,4000520,5000,5000,5000,5000,0
20241118,135400,4000520,5000,5000,5000,5000,0
20241118,135300,4000520,5000,5000,5000,5000,0
20241118,135200,4000520,5000,5000,5000,5000,0
20241118,135100,4000520,5000,5000,5000,5000,0
20241118,135000,4000520,5000,5000,5000,5000,0
20241118,134900,4000520,5000,5000,5000,5000,0
20241118,134800,4000520,5000,5000,5000,5000,0
20241118,134700,4000520,5000,5000,5000,5000,0
20241118,134600,4000520,5000,5000,5000,5000,0
20241118,134500,4000520,5000,5000,5000,5000,0
20241118,134400,4000520,5000,5000,5000,5000,0
20241118,134300,4000520,5000,5000,5000,5000,0
20241118,134200,4000520,5000,5000,5000,5000,0
20241118,134100,4000520,5000,5000,5000,5000,0
20241118,134000,4000520,5000,5000,5000,5000,0
20241118,133900,4000520,5000,5000,5000,5000,0
20241118,133800,4000520,5000,5000,5000,5000,0
20241118,133700,4000520,5000,5000,5000,5000,0
20241118,133600,4000520,5000,5000,5000,5000,0
20241118,133500,4000520,5000,5000,5000,5000,0
20241118,133400,4000520,5000,5000,5000,5000,0
20241118,133300,4000520,5000,5000,5000,5000,0
20241118,133200,4000520,5000,5000,5000,5000,0
20241118,133100,4000520,5000,5000,5000,5000,0
20241118,133000,4000520,5000,5000,5000,5000,0
20241118,132900,4000520,5000,5000,5000,5000,0
20241118,132800,4000520,5000,5000,5000,5000,0
20241118,132700,4000520,5000,5000,5000,5000,0
20241118,132600,4000520,5000,5000,5000,5000,0
20241118,132500,4000520,5000,5000,5000,5000,0
20241118,132400,4000520,5000,5000,5000,5000,0
20241118,132300,4000520,5000,5000,5000,5000,0
20241118,132200,4000520,5000,5000,5000,5000,0
20241118,132100,4000520,5000,5000,5000,5000,0
20241118,132000,4000520,5000,5000,5000,5000,0
20241118,131900,4000520,5000,5000,5000,5000,0
20241118,131800,4000520,5000,5000,5000,5000,0
20241118,131700,4000520,5000,5000,5000,5000,0
20241118,131600,4000520,5000,5000,5000,5000,0
20241118,131500,4000520,5000,5000,5000,5000,0
20241118,131400,4000520,5000,5000,5000,5000,0
20241118,131300,4000520,5000,5000,5000,5000,0
20241118,131200,4000520,5000,5000,5000,5000,0
20241118,131100,4000520,5000,4860,5000,4860,800
20241118,131000,29180,4865,4865,4865,4865,0
20241118,130900,29180,4865,4865,4865,4865,0
20241118,130800,29180,4865,4865,4865,4865,0
20241118,130700,29180,4865,4865,4865,4865,0
20241118,130600,29180,4865,4865,4865,4865,0
20241118,130500,29180,4865,4865,4865,4865,0
20241118,130400,29180,4865,4865,4865,4865,0
20241118,130300,29180,4865,4865,4865,4865,0
20241118,130200,29180,4865,4865,4865,4865,0
20241118,130100,29180,4865,4865,4865,4865,0
20241118,130000,29180,4865,4865,4865,4865,0
20241118,125900,29180,4865,4865,4865,4865,0
20241118,125800,29180,4865,4865,4865,4865,0
20241118,125700,29180,4865,4865,4865,4865,0
20241118,125600,29180,4865,4865,4865,4865,0
20241118,125500,29180,4865,4865,4865,4865,0
20241118,125400,29180,4865,4865,4865,4865,0
20241118,125300,29180,4865,4865,4865,4865,0
20241118,125200,29180,4865,4865,4865,4865,0
20241118,125100,29180,4865,4865,4865,4865,0
20241118,125000,29180,4865,4865,4865,4865,0
20241118,124900,29180,4865,4865,4865,4865,0
20241118,124800,29180,4865,4865,4865,4865,0
20241118,124700,29180,4865,4865,4865,4865,0
20241118,124600,29180,4865,4865,4865,4865,0
20241118,124500,29180,4865,4865,4865,4865,0
20241118,124400,29180,4865,4865,4865,4865,0
20241118,124300,29180,4865,4865,4865,4865,0
20241118,124200,29180,4865,4865,4865,4865,0
20241118,124100,29180,4865,4865,4865,4865,0
20241118,124000,29180,4865,4865,4865,4865,0
20241118,123900,29180,4865,4865,4865,4865,0
20241118,123800,29180,4865,4865,4865,4865,0
20241118,123700,29180,4865,4865,4865,4865,0
20241118,123600,29180,4865,4865,4865,4865,0
20241118,123500,29180,4865,4865,4865,4865,0
20241118,123400,29180,4865,4865,4865,4865,0
20241118,123300,29180,4865,4865,4865,4865,0
20241118,123200,29180,4865,4865,4865,4865,0
20241118,123100,29180,4865,4865,4865,4865,0
20241118,123000,29180,4865,4865,4865,4865,0
20241118,122900,29180,4865,4865,4865,4865,0
20241118,122800,29180,4865,4865,4865,4865,0
20241118,122700,29180,4865,4865,4865,4865,0
20241118,122600,29180,4865,4865,4865,4865,0
20241118,122500,29180,4865,4865,4865,4865,0
20241118,122400,29180,4865,4865,4865,4865,0
20241118,122300,29180,4865,4865,4865,4865,0
20241118,122200,29180,4865,4865,4865,4865,0
20241118,122100,29180,4865,4865,4865,4865,0
20241118,122000,29180,4865,4865,4865,4865,0
20241118,121900,29180,4865,4865,4865,4865,0
20241118,121800,29180,4865,4865,4865,4865,0
20241118,121700,29180,4865,4865,4865,4865,0
20241118,121600,29180,4865,4865,4865,4865,0
20241118,121500,29180,4865,4865,4865,4865,0
20241118,121400,29180,4865,4865,4865,4865,0
20241118,121300,29180,4865,4865,4865,4865,0
20241118,121200,29180,4865,4865,4865,4865,0
20241118,121100,29180,4865,4865,4865,4865,0
20241118,121000,29180,4865,4865,4865,4865,0
20241118,120900,29180,4865,4865,4865,4865,0
20241118,120800,29180,4865,4865,4865,4865,0
20241118,120700,29180,4865,4865,4865,4865,0
20241118,120600,29180,4865,4865,4865,4865,0
20241118,120500,29180,4865,4865,4865,4865,0
20241118,120400,29180,4865,4865,4865,4865,0
20241118,120300,29180,4865,4865,4865,4865,0
20241118,120200,29180,4865,4865,4865,4865,0
20241118,120100,29180,4865,4865,4865,4865,0
20241118,120000,29180,4865,4865,4865,4865,0
20241118,115900,29180,4865,4865,4865,4865,0
20241118,115800,29180,4865,4865,4865,4865,0
20241118,115700,29180,4865,4865,4865,4865,0
20241118,115600,29180,4865,4865,4865,4865,0
20241118,115500,29180,4865,4865,4865,4865,0
20241118,115400,29180,4865,4865,4865,4865,0
20241118,115300,29180,4865,4865,4865,4865,0
20241118,115200,29180,4865,4865,4865,4865,0
20241118,115100,29180,4865,4865,4865,4865,0
20241118,115000,29180,4865,4865,4865,4865,0
20241118,114900,29180,4865,4865,4865,4865,0
20241118,114800,29180,4865,4865,4865,4865,0
20241118,114700,29180,4865,4865,4865,4865,0
20241118,114600,29180,4865,4865,4865,4865,0
20241118,114500,29180,4865,4865,4865,4865,0
20241118,114400,29180,4865,4865,4865,4865,0
20241118,114300,29180,4865,4865,4865,4865,0
20241118,114200,29180,4865,4865,4865,4865,0
20241118,114100,29180,4865,4865,4865,4865,0
20241118,114000,29180,4865,4865,4865,4865,0
20241118,113900,29180,4865,4865,4865,4865,0
20241118,113800,29180,4865,4865,4865,4865,0
20241118,113700,29180,4865,4865,4865,4865,0
20241118,113600,29180,4865,4865,4865,4865,0
20241118,113500,29180,4865,4865,4865,4865,0
20241118,113400,29180,4865,4865,4865,4865,0
20241118,113300,29180,4865,4865,4865,4865,0
20241118,113200,29180,4865,4865,4865,4865,0
20241118,113100,29180,4865,4865,4865,4865,0
20241118,113000,29180,4865,4865,4865,4865,0
20241118,112900,29180,4865,4865,4865,4865,0
20241118,112800,29180,4865,4865,4865,4865,0
20241118,112700,29180,4865,4865,4865,4865,0
20241118,112600,29180,4865,4865,4865,4865,0
20241118,112500,29180,4865,4865,4865,4865,0
20241118,112400,29180,4865,4865,4865,4865,0
20241118,112300,29180,4865,4865,4865,4865,0
20241118,112200,29180,4865,4865,4865,4865,0
20241118,112100,29180,4865,4865,4865,4865,0
20241118,112000,29180,4865,4865,4865,4865,0
20241118,111900,29180,4865,4865,4865,4865,0
20241118,111800,29180,4865,4865,4865,4865,0
20241118,111700,29180,4865,4865,4865,4865,0
20241118,111600,29180,4865,4865,4865,4865,0
20241118,111500,29180,4865,4865,4865,4865,0
20241118,111400,29180,4865,4865,4865,4865,0
20241118,111300,29180,4865,4865,4865,4865,0
20241118,111200,29180,4865,4865,4865,4865,0
20241118,111100,29180,4865,4865,4865,4865,0
20241118,111000,29180,4865,4865,4865,4865,0
20241118,110900,29180,4865,4865,4865,4865,0
20241118,110800,29180,4865,4865,4865,4865,0
20241118,110700,29180,4865,4865,4865,4865,0
20241118,110600,29180,4865,4865,4865,4865,0
20241118,110500,29180,4865,4865,4865,4865,0
20241118,110400,29180,4865,4865,4865,4865,0
20241118,110300,29180,4865,4865,4865,4865,0
20241118,110200,29180,4865,4865,4865,4865,0
20241118,110100,29180,4865,4865,4865,4865,0
20241118,110000,29180,4865,4865,4865,4865,0
20241118,105900,29180,4865,4865,4865,4865,0
20241118,105800,29180,4865,4865,4865,4865,0
20241118,105700,29180,4865,4865,4865,4865,0
20241118,105600,29180,4865,4865,4865,4865,0
20241118,105500,29180,4865,4865,4865,4865,0
20241118,105400,29180,4865,4865,4865,4865,0
20241118,105300,29180,4865,4865,4865,4865,0
20241118,105200,29180,4865,4865,4865,4865,0
20241118,105100,29180,4865,4865,4865,4865,0
20241118,105000,29180,4865,4865,4865,4865,0
20241118,104900,29180,4865,4865,4865,4865,0
20241118,104800,29180,4865,4865,4865,4865,0
20241118,104700,29180,4865,4865,4865,4865,0
20241118,104600,29180,4865,4865,4865,4865,0
20241118,104500,29180,4865,4865,4865,4865,0
20241118,104400,29180,4865,4865,4865,4865,0
20241118,104300,29180,4865,4865,4865,4865,0
20241118,104200,29180,4865,4865,4865,4865,0
20241118,104100,29180,4865,4865,4865,4865,0
20241118,104000,29180,4865,4865,4865,4865,0
20241118,103900,29180,4865,4865,4865,4865,0
20241118,103800,29180,4865,4865,4865,4865,0
20241118,103700,29180,4865,4865,4865,4865,0
20241118,103600,29180,4865,4865,4865,4865,0
20241118,103500,29180,4865,4865,4865,4865,0
20241118,103400,29180,4865,4865,4865,4865,0
20241118,103300,29180,4865,4865,4865,4865,0
20241118,103200,29180,4865,4865,4865,4865,0
20241118,103100,29180,4865,4865,4865,4865,0
20241118,103000,29180,4865,4865,4865,4865,0
20241118,102900,29180,4865,4865,4865,4865,0
20241118,102800,29180,4865,4865,4865,4865,0
20241118,102700,29180,4865,4865,4865,4865,0
20241118,102600,29180,4865,4865,4865,4865,0
20241118,102500,29180,4865,4865,4865,4865,0
20241118,102400,29180,4865,4865,4865,4865,0
20241118,102300,29180,4865,4865,4865,4865,0
20241118,102200,29180,4865,4865,4865,4865,1
20241118,102100,24315,4865,4865,4865,4865,0
20241118,102000,24315,4865,4865,4865,4865,0
20241118,101900,24315,4865,4865,4865,4865,0
20241118,101800,24315,4865,4865,4865,4865,0
20241118,101700,24315,4865,4865,4865,4865,0
20241118,101600,24315,4865,4865,4865,4865,0
20241118,101500,24315,4865,4865,4865,4865,0
20241118,101400,24315,4865,4865,4865,4865,0
20241118,101300,24315,4865,4865,4865,4865,0
20241118,101200,24315,4865,4865,4865,4865,0
20241118,101100,24315,4865,4865,4865,4865,0
20241118,101000,24315,4865,4865,4865,4865,0
20241118,100900,24315,4865,4865,4865,4865,0
20241118,100800,24315,4865,4865,4865,4865,0
20241118,100700,24315,4865,4865,4865,4865,0
20241118,100600,24315,4865,4865,4865,4865,0
20241118,100500,24315,4865,4865,4865,4865,0
20241118,100400,24315,4865,4865,4865,4865,0
20241118,100300,24315,4865,4865,4865,4865,0
20241118,100200,24315,4865,4865,4865,4865,0
20241118,100100,24315,4865,4865,4865,4865,0
20241118,100000,24315,4865,4865,4865,4865,0
20241118,095900,24315,4865,4865,4865,4865,0
20241118,095800,24315,4865,4865,4865,4865,0
20241118,095700,24315,4865,4865,4865,4865,0
20241118,095600,24315,4865,4865,4865,4865,0
20241118,095500,24315,4865,4865,4865,4865,0
20241118,095400,24315,4865,4865,4865,4865,0
20241118,095300,24315,4865,4865,4865,4865,0
20241118,095200,24315,4865,4865,4865,4865,0
20241118,095100,24315,4865,4865,4865,4865,0
20241118,095000,24315,4865,4865,4865,4865,2
20241118,094900,14585,4860,4860,4860,4860,0
20241118,094800,14585,4860,4860,4860,4860,0
20241118,094700,14585,4860,4860,4860,4860,0
20241118,094600,14585,4860,4860,4860,4860,0
20241118,094500,14585,4860,4860,4860,4860,0
20241118,094400,14585,4860,4860,4860,4860,0
20241118,094300,14585,4860,4860,4860,4860,1
20241118,094200,9725,4865,4860,4865,4860,2
20241118,094100,0,4865,4865,4865,4865,0
20241118,094000,0,4865,4865,4865,4865,0
20241118,093900,0,4865,4865,4865,4865,0
20241118,093800,0,4865,4865,4865,4865,0
20241118,093700,0,4865,4865,4865,4865,0
20241118,093600,0,4865,4865,4865,4865,0
20241118,093500,0,4865,4865,4865,4865,0
20241118,093400,0,4865,4865,4865,4865,0
20241118,093300,0,4865,4865,4865,4865,0
20241118,093200,0,4865,4865,4865,4865,0
20241118,093100,0,4865,4865,4865,4865,0
20241118,093000,0,4865,4865,4865,4865,0
20241118,092900,0,4865,4865,4865,4865,0
20241118,092800,0,4865,4865,4865,4865,0
20241118,092700,0,4865,4865,4865,4865,0
20241118,092600,0,4865,4865,4865,4865,0
20241118,092500,0,4865,4865,4865,4865,0
20241118,092400,0,4865,4865,4865,4865,0
20241118,092300,0,4865,4865,4865,4865,0
20241118,092200,0,4865,4865,4865,4865,0
20241118,092100,0,4865,4865,4865,4865,0
20241118,092000,0,4865,4865,4865,4865,0
20241118,091900,0,4865,4865,4865,4865,0
20241118,091800,0,4865,4865,4865,4865,0
20241118,091700,0,4865,4865,4865,4865,0
20241118,091600,0,4865,4865,4865,4865,0
20241118,091500,0,4865,4865,4865,4865,0
20241118,091400,0,4865,4865,4865,4865,0
20241118,091300,0,4865,4865,4865,4865,0
20241118,091200,0,4865,4865,4865,4865,0
20241118,091100,0,4865,4865,4865,4865,0
20241118,091000,0,4865,4865,4865,4865,0
20241118,090900,0,4865,4865,4865,4865,0
20241118,090800,0,4865,4865,4865,4865,0
20241118,090700,0,4865,4865,4865,4865,0
20241118,090600,0,4865,4865,4865,4865,0
20241118,090500,0,4865,4865,4865,4865,0
20241118,090400,0,4865,4865,4865,4865,0
20241118,090300,0,4865,4865,4865,4865,0
20241118,090200,0,4865,4865,4865,4865,0
20241118,090100,0,4865,4865,4865,4865,0
20241118,090000,0,4865,4865,4865,4865,0