KissMeData/317860/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,210500,62000,6200,6200,6200,6200,10
20241113,210400,62000,6200,6200,6200,6200,0
20241113,210300,62000,6200,6200,6200,6200,0
20241113,210200,62000,6200,6200,6200,6200,0
20241113,210100,62000,6200,6200,6200,6200,0
20241113,210000,62000,6200,6200,6200,6200,0
20241113,205900,62000,6200,6200,6200,6200,0
20241113,205800,62000,6200,6200,6200,6200,0
20241113,205700,62000,6200,6200,6200,6200,0
20241113,205600,62000,6200,6200,6200,6200,0
20241113,205500,62000,6200,6200,6200,6200,0
20241113,205400,62000,6200,6200,6200,6200,0
20241113,205300,62000,6200,6200,6200,6200,0
20241113,205200,62000,6200,6200,6200,6200,0
20241113,205100,62000,6200,6200,6200,6200,0
20241113,205000,62000,6200,6200,6200,6200,0
20241113,204900,62000,6200,6200,6200,6200,0
20241113,204800,62000,6200,6200,6200,6200,0
20241113,204700,62000,6200,6200,6200,6200,0
20241113,204600,62000,6200,6200,6200,6200,0
20241113,204500,62000,6200,6200,6200,6200,0
20241113,204400,62000,6200,6200,6200,6200,0
20241113,204300,62000,6200,6200,6200,6200,0
20241113,204200,62000,6200,6200,6200,6200,0
20241113,204100,62000,6200,6200,6200,6200,0
20241113,204000,62000,6200,6200,6200,6200,0
20241113,203900,62000,6200,6200,6200,6200,0
20241113,203800,62000,6200,6200,6200,6200,0
20241113,203700,62000,6200,6200,6200,6200,0
20241113,203600,62000,6200,6200,6200,6200,0
20241113,203500,62000,6200,6200,6200,6200,10
20241113,203400,62000,6200,6200,6200,6200,0
20241113,203300,62000,6200,6200,6200,6200,0
20241113,203200,62000,6200,6200,6200,6200,0
20241113,203100,62000,6200,6200,6200,6200,0
20241113,203000,62000,6200,6200,6200,6200,0
20241113,202900,62000,6200,6200,6200,6200,0
20241113,202800,62000,6200,6200,6200,6200,0
20241113,202700,62000,6200,6200,6200,6200,0
20241113,202600,62000,6200,6200,6200,6200,0
20241113,202500,62000,6200,6200,6200,6200,0
20241113,202400,62000,6200,6200,6200,6200,0
20241113,202300,62000,6200,6200,6200,6200,0
20241113,202200,62000,6200,6200,6200,6200,0
20241113,202100,62000,6200,6200,6200,6200,0
20241113,202000,62000,6200,6200,6200,6200,0
20241113,201900,62000,6200,6200,6200,6200,0
20241113,201800,62000,6200,6200,6200,6200,0
20241113,201700,62000,6200,6200,6200,6200,0
20241113,201600,62000,6200,6200,6200,6200,0
20241113,201500,62000,6200,6200,6200,6200,0
20241113,201400,62000,6200,6200,6200,6200,0
20241113,201300,62000,6200,6200,6200,6200,0
20241113,201200,62000,6200,6200,6200,6200,0
20241113,201100,62000,6200,6200,6200,6200,0
20241113,201000,62000,6200,6200,6200,6200,0
20241113,200900,62000,6200,6200,6200,6200,0
20241113,200800,62000,6200,6200,6200,6200,0
20241113,200700,62000,6200,6200,6200,6200,0
20241113,200600,62000,6200,6200,6200,6200,0
20241113,200500,62000,6200,6200,6200,6200,10
20241113,200400,62000,6200,6200,6200,6200,0
20241113,200300,62000,6200,6200,6200,6200,0
20241113,200200,62000,6200,6200,6200,6200,0
20241113,200100,62000,6200,6200,6200,6200,0
20241113,200000,62000,6200,6200,6200,6200,0
20241113,195900,62000,6200,6200,6200,6200,0
20241113,195800,62000,6200,6200,6200,6200,0
20241113,195700,62000,6200,6200,6200,6200,0
20241113,195600,62000,6200,6200,6200,6200,0
20241113,195500,62000,6200,6200,6200,6200,0
20241113,195400,62000,6200,6200,6200,6200,0
20241113,195300,62000,6200,6200,6200,6200,0
20241113,195200,62000,6200,6200,6200,6200,0
20241113,195100,62000,6200,6200,6200,6200,0
20241113,195000,62000,6200,6200,6200,6200,0
20241113,194900,62000,6200,6200,6200,6200,0
20241113,194800,62000,6200,6200,6200,6200,0
20241113,194700,62000,6200,6200,6200,6200,0
20241113,194600,62000,6200,6200,6200,6200,0
20241113,194500,62000,6200,6200,6200,6200,0
20241113,194400,62000,6200,6200,6200,6200,0
20241113,194300,62000,6200,6200,6200,6200,0
20241113,194200,62000,6200,6200,6200,6200,0
20241113,194100,62000,6200,6200,6200,6200,0
20241113,194000,62000,6200,6200,6200,6200,0
20241113,193900,62000,6200,6200,6200,6200,0
20241113,193800,62000,6200,6200,6200,6200,0
20241113,193700,62000,6200,6200,6200,6200,0
20241113,193600,62000,6200,6200,6200,6200,0
20241113,193500,62000,6200,6200,6200,6200,10
20241113,193400,62000,6200,6200,6200,6200,0
20241113,193300,62000,6200,6200,6200,6200,0
20241113,193200,62000,6200,6200,6200,6200,0
20241113,193100,62000,6200,6200,6200,6200,0
20241113,193000,62000,6200,6200,6200,6200,0
20241113,192900,62000,6200,6200,6200,6200,0
20241113,192800,62000,6200,6200,6200,6200,0
20241113,192700,62000,6200,6200,6200,6200,0
20241113,192600,62000,6200,6200,6200,6200,0
20241113,192500,62000,6200,6200,6200,6200,0
20241113,192400,62000,6200,6200,6200,6200,0
20241113,192300,62000,6200,6200,6200,6200,0
20241113,192200,62000,6200,6200,6200,6200,0
20241113,192100,62000,6200,6200,6200,6200,0
20241113,192000,62000,6200,6200,6200,6200,0
20241113,191900,62000,6200,6200,6200,6200,0
20241113,191800,62000,6200,6200,6200,6200,0
20241113,191700,62000,6200,6200,6200,6200,0
20241113,191600,62000,6200,6200,6200,6200,0
20241113,191500,62000,6200,6200,6200,6200,0
20241113,191400,62000,6200,6200,6200,6200,0
20241113,191300,62000,6200,6200,6200,6200,0
20241113,191200,62000,6200,6200,6200,6200,0
20241113,191100,62000,6200,6200,6200,6200,0
20241113,191000,62000,6200,6200,6200,6200,0
20241113,190900,62000,6200,6200,6200,6200,0
20241113,190800,62000,6200,6200,6200,6200,0
20241113,190700,62000,6200,6200,6200,6200,0
20241113,190600,62000,6200,6200,6200,6200,0
20241113,190500,62000,6200,6200,6200,6200,10
20241113,190400,62000,6200,6200,6200,6200,0
20241113,190300,62000,6200,6200,6200,6200,0
20241113,190200,62000,6200,6200,6200,6200,0
20241113,190100,62000,6200,6200,6200,6200,0
20241113,190000,62000,6200,6200,6200,6200,0
20241113,185900,62000,6200,6200,6200,6200,0
20241113,185800,62000,6200,6200,6200,6200,0
20241113,185700,62000,6200,6200,6200,6200,0
20241113,185600,62000,6200,6200,6200,6200,0
20241113,185500,62000,6200,6200,6200,6200,0
20241113,185400,62000,6200,6200,6200,6200,0
20241113,185300,62000,6200,6200,6200,6200,0
20241113,185200,62000,6200,6200,6200,6200,0
20241113,185100,62000,6200,6200,6200,6200,0
20241113,185000,62000,6200,6200,6200,6200,0
20241113,184900,62000,6200,6200,6200,6200,0
20241113,184800,62000,6200,6200,6200,6200,0
20241113,184700,62000,6200,6200,6200,6200,0
20241113,184600,62000,6200,6200,6200,6200,0
20241113,184500,62000,6200,6200,6200,6200,0
20241113,184400,62000,6200,6200,6200,6200,0
20241113,184300,62000,6200,6200,6200,6200,0
20241113,184200,62000,6200,6200,6200,6200,0
20241113,184100,62000,6200,6200,6200,6200,0
20241113,184000,62000,6200,6200,6200,6200,0
20241113,183900,62000,6200,6200,6200,6200,0
20241113,183800,62000,6200,6200,6200,6200,0
20241113,183700,62000,6200,6200,6200,6200,0
20241113,183600,62000,6200,6200,6200,6200,0
20241113,183500,62000,6200,6200,6200,6200,10
20241113,183400,62000,6200,6200,6200,6200,0
20241113,183300,62000,6200,6200,6200,6200,0
20241113,183200,62000,6200,6200,6200,6200,0
20241113,183100,62000,6200,6200,6200,6200,0
20241113,183000,62000,6200,6200,6200,6200,0
20241113,182900,62000,6200,6200,6200,6200,0
20241113,182800,62000,6200,6200,6200,6200,0
20241113,182700,62000,6200,6200,6200,6200,0
20241113,182600,62000,6200,6200,6200,6200,0
20241113,182500,62000,6200,6200,6200,6200,0
20241113,182400,62000,6200,6200,6200,6200,0
20241113,182300,62000,6200,6200,6200,6200,0
20241113,182200,62000,6200,6200,6200,6200,0
20241113,182100,62000,6200,6200,6200,6200,0
20241113,182000,62000,6200,6200,6200,6200,0
20241113,181900,62000,6200,6200,6200,6200,0
20241113,181800,62000,6200,6200,6200,6200,0
20241113,181700,62000,6200,6200,6200,6200,0
20241113,181600,62000,6200,6200,6200,6200,0
20241113,181500,62000,6200,6200,6200,6200,0
20241113,181400,62000,6200,6200,6200,6200,0
20241113,181300,62000,6200,6200,6200,6200,0
20241113,181200,62000,6200,6200,6200,6200,0
20241113,181100,62000,6200,6200,6200,6200,0
20241113,181000,62000,6200,6200,6200,6200,0
20241113,180900,62000,6200,6200,6200,6200,0
20241113,180800,62000,6200,6200,6200,6200,0
20241113,180700,62000,6200,6200,6200,6200,0
20241113,180600,62000,6200,6200,6200,6200,0
20241113,180500,62000,6200,6200,6200,6200,10
20241113,180400,62000,6200,6200,6200,6200,0
20241113,180300,62000,6200,6200,6200,6200,0
20241113,180200,62000,6200,6200,6200,6200,0
20241113,180100,62000,6200,6200,6200,6200,0
20241113,180000,62000,6200,6200,6200,6200,0
20241113,175900,62000,6200,6200,6200,6200,0
20241113,175800,62000,6200,6200,6200,6200,0
20241113,175700,62000,6200,6200,6200,6200,0
20241113,175600,62000,6200,6200,6200,6200,0
20241113,175500,62000,6200,6200,6200,6200,0
20241113,175400,62000,6200,6200,6200,6200,0
20241113,175300,62000,6200,6200,6200,6200,0
20241113,175200,62000,6200,6200,6200,6200,0
20241113,175100,62000,6200,6200,6200,6200,0
20241113,175000,62000,6200,6200,6200,6200,0
20241113,174900,62000,6200,6200,6200,6200,0
20241113,174800,62000,6200,6200,6200,6200,0
20241113,174700,62000,6200,6200,6200,6200,0
20241113,174600,62000,6200,6200,6200,6200,0
20241113,174500,62000,6200,6200,6200,6200,0
20241113,174400,62000,6200,6200,6200,6200,0
20241113,174300,62000,6200,6200,6200,6200,0
20241113,174200,62000,6200,6200,6200,6200,0
20241113,174100,62000,6200,6200,6200,6200,0
20241113,174000,62000,6200,6200,6200,6200,0
20241113,173900,62000,6200,6200,6200,6200,0
20241113,173800,62000,6200,6200,6200,6200,0
20241113,173700,62000,6200,6200,6200,6200,0
20241113,173600,62000,6200,6200,6200,6200,0
20241113,173500,62000,6200,6200,6200,6200,10
20241113,173400,62000,6200,6200,6200,6200,0
20241113,173300,62000,6200,6200,6200,6200,0
20241113,173200,62000,6200,6200,6200,6200,0
20241113,173100,62000,6200,6200,6200,6200,0
20241113,173000,62000,6200,6200,6200,6200,0
20241113,172900,62000,6200,6200,6200,6200,0
20241113,172800,62000,6200,6200,6200,6200,0
20241113,172700,62000,6200,6200,6200,6200,0
20241113,172600,62000,6200,6200,6200,6200,0
20241113,172500,62000,6200,6200,6200,6200,0
20241113,172400,62000,6200,6200,6200,6200,0
20241113,172300,62000,6200,6200,6200,6200,0
20241113,172200,62000,6200,6200,6200,6200,0
20241113,172100,62000,6200,6200,6200,6200,0
20241113,172000,62000,6200,6200,6200,6200,0
20241113,171900,62000,6200,6200,6200,6200,0
20241113,171800,62000,6200,6200,6200,6200,0
20241113,171700,62000,6200,6200,6200,6200,0
20241113,171600,62000,6200,6200,6200,6200,0
20241113,171500,62000,6200,6200,6200,6200,0
20241113,171400,62000,6200,6200,6200,6200,0
20241113,171300,62000,6200,6200,6200,6200,0
20241113,171200,62000,6200,6200,6200,6200,0
20241113,171100,62000,6200,6200,6200,6200,0
20241113,171000,62000,6200,6200,6200,6200,0
20241113,170900,62000,6200,6200,6200,6200,0
20241113,170800,62000,6200,6200,6200,6200,0
20241113,170700,62000,6200,6200,6200,6200,0
20241113,170600,62000,6200,6200,6200,6200,0
20241113,170500,62000,6200,6200,6200,6200,10
20241113,170400,62000,6200,6200,6200,6200,0
20241113,170300,62000,6200,6200,6200,6200,0
20241113,170200,62000,6200,6200,6200,6200,0
20241113,170100,62000,6200,6200,6200,6200,0
20241113,170000,62000,6200,6200,6200,6200,0
20241113,165900,62000,6200,6200,6200,6200,0
20241113,165800,62000,6200,6200,6200,6200,0
20241113,165700,62000,6200,6200,6200,6200,0
20241113,165600,62000,6200,6200,6200,6200,0
20241113,165500,62000,6200,6200,6200,6200,0
20241113,165400,62000,6200,6200,6200,6200,0
20241113,165300,62000,6200,6200,6200,6200,0
20241113,165200,62000,6200,6200,6200,6200,0
20241113,165100,62000,6200,6200,6200,6200,0
20241113,165000,62000,6200,6200,6200,6200,0
20241113,164900,62000,6200,6200,6200,6200,0
20241113,164800,62000,6200,6200,6200,6200,0
20241113,164700,62000,6200,6200,6200,6200,0
20241113,164600,62000,6200,6200,6200,6200,0
20241113,164500,62000,6200,6200,6200,6200,0
20241113,164400,62000,6200,6200,6200,6200,0
20241113,164300,62000,6200,6200,6200,6200,0
20241113,164200,62000,6200,6200,6200,6200,0
20241113,164100,62000,6200,6200,6200,6200,0
20241113,164000,62000,6200,6200,6200,6200,0
20241113,163900,62000,6200,6200,6200,6200,0
20241113,163800,62000,6200,6200,6200,6200,0
20241113,163700,62000,6200,6200,6200,6200,0
20241113,163600,62000,6200,6200,6200,6200,0
20241113,163500,62000,6200,6200,6200,6200,10
20241113,163400,62000,6200,6200,6200,6200,0
20241113,163300,62000,6200,6200,6200,6200,0
20241113,163200,62000,6200,6200,6200,6200,0
20241113,163100,62000,6200,6200,6200,6200,0
20241113,163000,62000,6200,6200,6200,6200,0
20241113,162900,62000,6200,6200,6200,6200,0
20241113,162800,62000,6200,6200,6200,6200,0
20241113,162700,62000,6200,6200,6200,6200,0
20241113,162600,62000,6200,6200,6200,6200,0
20241113,162500,62000,6200,6200,6200,6200,0
20241113,162400,62000,6200,6200,6200,6200,0
20241113,162300,62000,6200,6200,6200,6200,0
20241113,162200,62000,6200,6200,6200,6200,0
20241113,162100,62000,6200,6200,6200,6200,0
20241113,162000,62000,6200,6200,6200,6200,0
20241113,161900,62000,6200,6200,6200,6200,0
20241113,161800,62000,6200,6200,6200,6200,0
20241113,161700,62000,6200,6200,6200,6200,0
20241113,161600,62000,6200,6200,6200,6200,0
20241113,161500,62000,6200,6200,6200,6200,0
20241113,161400,62000,6200,6200,6200,6200,0
20241113,161300,62000,6200,6200,6200,6200,0
20241113,161200,62000,6200,6200,6200,6200,0
20241113,161100,62000,6200,6200,6200,6200,0
20241113,161000,62000,6200,6200,6200,6200,0
20241113,160900,62000,6200,6200,6200,6200,0
20241113,160800,62000,6200,6200,6200,6200,0
20241113,160700,62000,6200,6200,6200,6200,0
20241113,160600,62000,6200,6200,6200,6200,0
20241113,160500,62000,6200,6200,6200,6200,10
20241113,160400,62000,6200,6200,6200,6200,0
20241113,160300,62000,6200,6200,6200,6200,0
20241113,160200,62000,6200,6200,6200,6200,0
20241113,160100,62000,6200,6200,6200,6200,0
20241113,160000,62000,6200,6200,6200,6200,0
20241113,155900,62000,6200,6200,6200,6200,0
20241113,155800,62000,6200,6200,6200,6200,0
20241113,155700,62000,6200,6200,6200,6200,0
20241113,155600,62000,6200,6200,6200,6200,0
20241113,155500,62000,6200,6200,6200,6200,0
20241113,155400,62000,6200,6200,6200,6200,0
20241113,155300,62000,6200,6200,6200,6200,0
20241113,155200,62000,6200,6200,6200,6200,0
20241113,155100,62000,6200,6200,6200,6200,0
20241113,155000,62000,6200,6200,6200,6200,0
20241113,154900,62000,6200,6200,6200,6200,0
20241113,154800,62000,6200,6200,6200,6200,0
20241113,154700,62000,6200,6200,6200,6200,0
20241113,154600,62000,6200,6200,6200,6200,0
20241113,154500,62000,6200,6200,6200,6200,0
20241113,154400,62000,6200,6200,6200,6200,0
20241113,154300,62000,6200,6200,6200,6200,0
20241113,154200,62000,6200,6200,6200,6200,0
20241113,154100,62000,6200,6200,6200,6200,0
20241113,154000,62000,6200,6200,6200,6200,0
20241113,153900,62000,6200,6200,6200,6200,0
20241113,153800,62000,6200,6200,6200,6200,0
20241113,153700,62000,6200,6200,6200,6200,0
20241113,153600,62000,6200,6200,6200,6200,0
20241113,153500,62000,6200,6200,6200,6200,10
20241113,153400,62000,6200,6200,6200,6200,0
20241113,153300,62000,6200,6200,6200,6200,0
20241113,153200,62000,6200,6200,6200,6200,0
20241113,153100,62000,6200,6200,6200,6200,0
20241113,153000,62000,6200,6200,6200,6200,0
20241113,152900,62000,6200,6200,6200,6200,0
20241113,152800,62000,6200,6200,6200,6200,0
20241113,152700,62000,6200,6200,6200,6200,0
20241113,152600,62000,6200,6200,6200,6200,0
20241113,152500,62000,6200,6200,6200,6200,0
20241113,152400,62000,6200,6200,6200,6200,0
20241113,152300,62000,6200,6200,6200,6200,0
20241113,152200,62000,6200,6200,6200,6200,0
20241113,152100,62000,6200,6200,6200,6200,0
20241113,152000,62000,6200,6200,6200,6200,0
20241113,151900,62000,6200,6200,6200,6200,0
20241113,151800,62000,6200,6200,6200,6200,0
20241113,151700,62000,6200,6200,6200,6200,0
20241113,151600,62000,6200,6200,6200,6200,0
20241113,151500,62000,6200,6200,6200,6200,0
20241113,151400,62000,6200,6200,6200,6200,0
20241113,151300,62000,6200,6200,6200,6200,0
20241113,151200,62000,6200,6200,6200,6200,0
20241113,151100,62000,6200,6200,6200,6200,0
20241113,151000,62000,6200,6200,6200,6200,0
20241113,150900,62000,6200,6200,6200,6200,0
20241113,150800,62000,6200,6200,6200,6200,0
20241113,150700,62000,6200,6200,6200,6200,0
20241113,150600,62000,6200,6200,6200,6200,0
20241113,150500,62000,6200,6200,6200,6200,0
20241113,150400,62000,6200,6200,6200,6200,0
20241113,150300,62000,6200,6200,6200,6200,0
20241113,150200,62000,6200,6200,6200,6200,0
20241113,150100,62000,6200,6200,6200,6200,0
20241113,150000,62000,6200,6200,6200,6200,0
20241113,145900,62000,6200,6200,6200,6200,0
20241113,145800,62000,6200,6200,6200,6200,0
20241113,145700,62000,6200,6200,6200,6200,0
20241113,145600,62000,6200,6200,6200,6200,0
20241113,145500,62000,6200,6200,6200,6200,0
20241113,145400,62000,6200,6200,6200,6200,0
20241113,145300,62000,6200,6200,6200,6200,0
20241113,145200,62000,6200,6200,6200,6200,0
20241113,145100,62000,6200,6200,6200,6200,0
20241113,145000,62000,6200,6200,6200,6200,0
20241113,144900,62000,6200,6200,6200,6200,0
20241113,144800,62000,6200,6200,6200,6200,0
20241113,144700,62000,6200,6200,6200,6200,0
20241113,144600,62000,6200,6200,6200,6200,0
20241113,144500,62000,6200,6200,6200,6200,0
20241113,144400,62000,6200,6200,6200,6200,0
20241113,144300,62000,6200,6200,6200,6200,0
20241113,144200,62000,6200,6200,6200,6200,0
20241113,144100,62000,6200,6200,6200,6200,0
20241113,144000,62000,6200,6200,6200,6200,0
20241113,143900,62000,6200,6200,6200,6200,0
20241113,143800,62000,6200,6200,6200,6200,0
20241113,143700,62000,6200,6200,6200,6200,0
20241113,143600,62000,6200,6200,6200,6200,0
20241113,143500,62000,6200,6200,6200,6200,0
20241113,143400,62000,6200,6200,6200,6200,0
20241113,143300,62000,6200,6200,6200,6200,0
20241113,143200,62000,6200,6200,6200,6200,0
20241113,143100,62000,6200,6200,6200,6200,0
20241113,143000,62000,6200,6200,6200,6200,0
20241113,142900,62000,6200,6200,6200,6200,0
20241113,142800,62000,6200,6200,6200,6200,0
20241113,142700,62000,6200,6200,6200,6200,0
20241113,142600,62000,6200,6200,6200,6200,0
20241113,142500,62000,6200,6200,6200,6200,0
20241113,142400,62000,6200,6200,6200,6200,0
20241113,142300,62000,6200,6200,6200,6200,0
20241113,142200,62000,6200,6200,6200,6200,0
20241113,142100,62000,6200,6200,6200,6200,0
20241113,142000,62000,6200,6200,6200,6200,0
20241113,141900,62000,6200,6200,6200,6200,0
20241113,141800,62000,6200,6200,6200,6200,0
20241113,141700,62000,6200,6200,6200,6200,0
20241113,141600,62000,6200,6200,6200,6200,0
20241113,141500,62000,6200,6200,6200,6200,0
20241113,141400,62000,6200,6200,6200,6200,0
20241113,141300,62000,6200,6200,6200,6200,0
20241113,141200,62000,6200,6200,6200,6200,0
20241113,141100,62000,6200,6200,6200,6200,0
20241113,141000,62000,6200,6200,6200,6200,0
20241113,140900,62000,6200,6200,6200,6200,0
20241113,140800,62000,6200,6200,6200,6200,0
20241113,140700,62000,6200,6200,6200,6200,0
20241113,140600,62000,6200,6200,6200,6200,0
20241113,140500,62000,6200,6200,6200,6200,0
20241113,140400,62000,6200,6200,6200,6200,0
20241113,140300,62000,6200,6200,6200,6200,0
20241113,140200,62000,6200,6200,6200,6200,0
20241113,140100,62000,6200,6200,6200,6200,0
20241113,140000,62000,6200,6200,6200,6200,0
20241113,135900,62000,6200,6200,6200,6200,0
20241113,135800,62000,6200,6200,6200,6200,0
20241113,135700,62000,6200,6200,6200,6200,0
20241113,135600,62000,6200,6200,6200,6200,0
20241113,135500,62000,6200,6200,6200,6200,0
20241113,135400,62000,6200,6200,6200,6200,0
20241113,135300,62000,6200,6200,6200,6200,0
20241113,135200,62000,6200,6200,6200,6200,0
20241113,135100,62000,6200,6200,6200,6200,0
20241113,135000,62000,6200,6200,6200,6200,0
20241113,134900,62000,6200,6200,6200,6200,0
20241113,134800,62000,6200,6200,6200,6200,0
20241113,134700,62000,6200,6200,6200,6200,0
20241113,134600,62000,6200,6200,6200,6200,0
20241113,134500,62000,6200,6200,6200,6200,0
20241113,134400,62000,6200,6200,6200,6200,0
20241113,134300,62000,6200,6200,6200,6200,0
20241113,134200,62000,6200,6200,6200,6200,0
20241113,134100,62000,6200,6200,6200,6200,0
20241113,134000,62000,6200,6200,6200,6200,0
20241113,133900,62000,6200,6200,6200,6200,0
20241113,133800,62000,6200,6200,6200,6200,0
20241113,133700,62000,6200,6200,6200,6200,0
20241113,133600,62000,6200,6200,6200,6200,0
20241113,133500,62000,6200,6200,6200,6200,0
20241113,133400,62000,6200,6200,6200,6200,0
20241113,133300,62000,6200,6200,6200,6200,0
20241113,133200,62000,6200,6200,6200,6200,0
20241113,133100,62000,6200,6200,6200,6200,0
20241113,133000,62000,6200,6200,6200,6200,0
20241113,132900,62000,6200,6200,6200,6200,0
20241113,132800,62000,6200,6200,6200,6200,0
20241113,132700,62000,6200,6200,6200,6200,0
20241113,132600,62000,6200,6200,6200,6200,0
20241113,132500,62000,6200,6200,6200,6200,0
20241113,132400,62000,6200,6200,6200,6200,0
20241113,132300,62000,6200,6200,6200,6200,0
20241113,132200,62000,6200,6200,6200,6200,0
20241113,132100,62000,6200,6200,6200,6200,0
20241113,132000,62000,6200,6200,6200,6200,0
20241113,131900,62000,6200,6200,6200,6200,0
20241113,131800,62000,6200,6200,6200,6200,0
20241113,131700,62000,6200,6200,6200,6200,0
20241113,131600,62000,6200,6200,6200,6200,0
20241113,131500,62000,6200,6200,6200,6200,0
20241113,131400,62000,6200,6200,6200,6200,0
20241113,131300,62000,6200,6200,6200,6200,0
20241113,131200,62000,6200,6200,6200,6200,0
20241113,131100,62000,6200,6200,6200,6200,0
20241113,131000,62000,6200,6200,6200,6200,0
20241113,130900,62000,6200,6200,6200,6200,0
20241113,130800,62000,6200,6200,6200,6200,0
20241113,130700,62000,6200,6200,6200,6200,0
20241113,130600,62000,6200,6200,6200,6200,0
20241113,130500,62000,6200,6200,6200,6200,0
20241113,130400,62000,6200,6200,6200,6200,0
20241113,130300,62000,6200,6200,6200,6200,0
20241113,130200,62000,6200,6200,6200,6200,0
20241113,130100,62000,6200,6200,6200,6200,0
20241113,130000,62000,6200,6200,6200,6200,0
20241113,125900,62000,6200,6200,6200,6200,0
20241113,125800,62000,6200,6200,6200,6200,0
20241113,125700,62000,6200,6200,6200,6200,0
20241113,125600,62000,6200,6200,6200,6200,0
20241113,125500,62000,6200,6200,6200,6200,0
20241113,125400,62000,6200,6200,6200,6200,0
20241113,125300,62000,6200,6200,6200,6200,0
20241113,125200,62000,6200,6200,6200,6200,0
20241113,125100,62000,6200,6200,6200,6200,0
20241113,125000,62000,6200,6200,6200,6200,0
20241113,124900,62000,6200,6200,6200,6200,0
20241113,124800,62000,6200,6200,6200,6200,0
20241113,124700,62000,6200,6200,6200,6200,0
20241113,124600,62000,6200,6200,6200,6200,0
20241113,124500,62000,6200,6200,6200,6200,0
20241113,124400,62000,6200,6200,6200,6200,0
20241113,124300,62000,6200,6200,6200,6200,0
20241113,124200,62000,6200,6200,6200,6200,0
20241113,124100,62000,6200,6200,6200,6200,0
20241113,124000,62000,6200,6200,6200,6200,0
20241113,123900,62000,6200,6200,6200,6200,0
20241113,123800,62000,6200,6200,6200,6200,0
20241113,123700,62000,6200,6200,6200,6200,0
20241113,123600,62000,6200,6200,6200,6200,0
20241113,123500,62000,6200,6200,6200,6200,0
20241113,123400,62000,6200,6200,6200,6200,0
20241113,123300,62000,6200,6200,6200,6200,0
20241113,123200,62000,6200,6200,6200,6200,0
20241113,123100,62000,6200,6200,6200,6200,0
20241113,123000,62000,6200,6200,6200,6200,0
20241113,122900,62000,6200,6200,6200,6200,0
20241113,122800,62000,6200,6200,6200,6200,0
20241113,122700,62000,6200,6200,6200,6200,0
20241113,122600,62000,6200,6200,6200,6200,0
20241113,122500,62000,6200,6200,6200,6200,0
20241113,122400,62000,6200,6200,6200,6200,0
20241113,122300,62000,6200,6200,6200,6200,0
20241113,122200,62000,6200,6200,6200,6200,0
20241113,122100,62000,6200,6200,6200,6200,0
20241113,122000,62000,6200,6200,6200,6200,0
20241113,121900,62000,6200,6200,6200,6200,0
20241113,121800,62000,6200,6200,6200,6200,0
20241113,121700,62000,6200,6200,6200,6200,0
20241113,121600,62000,6200,6200,6200,6200,0
20241113,121500,62000,6200,6200,6200,6200,0
20241113,121400,62000,6200,6200,6200,6200,0
20241113,121300,62000,6200,6200,6200,6200,0
20241113,121200,62000,6200,6200,6200,6200,0
20241113,121100,62000,6200,6200,6200,6200,0
20241113,121000,62000,6200,6200,6200,6200,0
20241113,120900,62000,6200,6200,6200,6200,0
20241113,120800,62000,6200,6200,6200,6200,0
20241113,120700,62000,6200,6200,6200,6200,0
20241113,120600,62000,6200,6200,6200,6200,0
20241113,120500,62000,6200,6200,6200,6200,0
20241113,120400,62000,6200,6200,6200,6200,0
20241113,120300,62000,6200,6200,6200,6200,0
20241113,120200,62000,6200,6200,6200,6200,0
20241113,120100,62000,6200,6200,6200,6200,0
20241113,120000,62000,6200,6200,6200,6200,0
20241113,115900,62000,6200,6200,6200,6200,0
20241113,115800,62000,6200,6200,6200,6200,0
20241113,115700,62000,6200,6200,6200,6200,0
20241113,115600,62000,6200,6200,6200,6200,0
20241113,115500,62000,6200,6200,6200,6200,0
20241113,115400,62000,6200,6200,6200,6200,0
20241113,115300,62000,6200,6200,6200,6200,0
20241113,115200,62000,6200,6200,6200,6200,0
20241113,115100,62000,6200,6200,6200,6200,0
20241113,115000,62000,6200,6200,6200,6200,0
20241113,114900,62000,6200,6200,6200,6200,0
20241113,114800,62000,6200,6200,6200,6200,0
20241113,114700,62000,6200,6200,6200,6200,0
20241113,114600,62000,6200,6200,6200,6200,0
20241113,114500,62000,6200,6200,6200,6200,0
20241113,114400,62000,6200,6200,6200,6200,0
20241113,114300,62000,6200,6200,6200,6200,0
20241113,114200,62000,6200,6200,6200,6200,0
20241113,114100,62000,6200,6200,6200,6200,0
20241113,114000,62000,6200,6200,6200,6200,0
20241113,113900,62000,6200,6200,6200,6200,0
20241113,113800,62000,6200,6200,6200,6200,0
20241113,113700,62000,6200,6200,6200,6200,0
20241113,113600,62000,6200,6200,6200,6200,0
20241113,113500,62000,6200,6200,6200,6200,0
20241113,113400,62000,6200,6200,6200,6200,0
20241113,113300,62000,6200,6200,6200,6200,0
20241113,113200,62000,6200,6200,6200,6200,0
20241113,113100,62000,6200,6200,6200,6200,0
20241113,113000,62000,6200,6200,6200,6200,0
20241113,112900,62000,6200,6200,6200,6200,0
20241113,112800,62000,6200,6200,6200,6200,0
20241113,112700,62000,6200,6200,6200,6200,0
20241113,112600,62000,6200,6200,6200,6200,0
20241113,112500,62000,6200,6200,6200,6200,0
20241113,112400,62000,6200,6200,6200,6200,0
20241113,112300,62000,6200,6200,6200,6200,0
20241113,112200,62000,6200,6200,6200,6200,0
20241113,112100,62000,6200,6200,6200,6200,0
20241113,112000,62000,6200,6200,6200,6200,0
20241113,111900,62000,6200,6200,6200,6200,0
20241113,111800,62000,6200,6200,6200,6200,0
20241113,111700,62000,6200,6200,6200,6200,0
20241113,111600,62000,6200,6200,6200,6200,0
20241113,111500,62000,6200,6200,6200,6200,0
20241113,111400,62000,6200,6200,6200,6200,0
20241113,111300,62000,6200,6200,6200,6200,0
20241113,111200,62000,6200,6200,6200,6200,0
20241113,111100,62000,6200,6200,6200,6200,0
20241113,111000,62000,6200,6200,6200,6200,0
20241113,110900,62000,6200,6200,6200,6200,0
20241113,110800,62000,6200,6200,6200,6200,0
20241113,110700,62000,6200,6200,6200,6200,0
20241113,110600,62000,6200,6200,6200,6200,0
20241113,110500,62000,6200,6200,6200,6200,0
20241113,110400,62000,6200,6200,6200,6200,0
20241113,110300,62000,6200,6200,6200,6200,0
20241113,110200,62000,6200,6200,6200,6200,0
20241113,110100,62000,6200,6200,6200,6200,0
20241113,110000,62000,6200,6200,6200,6200,0
20241113,105900,62000,6200,6200,6200,6200,0
20241113,105800,62000,6200,6200,6200,6200,0
20241113,105700,62000,6200,6200,6200,6200,0
20241113,105600,62000,6200,6200,6200,6200,0
20241113,105500,62000,6200,6200,6200,6200,0
20241113,105400,62000,6200,6200,6200,6200,0
20241113,105300,62000,6200,6200,6200,6200,0
20241113,105200,62000,6200,6200,6200,6200,0
20241113,105100,62000,6200,6200,6200,6200,0
20241113,105000,62000,6200,6200,6200,6200,0
20241113,104900,62000,6200,6200,6200,6200,0
20241113,104800,62000,6200,6200,6200,6200,0
20241113,104700,62000,6200,6200,6200,6200,0
20241113,104600,62000,6200,6200,6200,6200,0
20241113,104500,62000,6200,6200,6200,6200,0
20241113,104400,62000,6200,6200,6200,6200,0
20241113,104300,62000,6200,6200,6200,6200,0
20241113,104200,62000,6200,6200,6200,6200,0
20241113,104100,62000,6200,6200,6200,6200,0
20241113,104000,62000,6200,6200,6200,6200,0
20241113,103900,62000,6200,6200,6200,6200,0
20241113,103800,62000,6200,6200,6200,6200,0
20241113,103700,62000,6200,6200,6200,6200,0
20241113,103600,62000,6200,6200,6200,6200,0
20241113,103500,62000,6200,6200,6200,6200,0
20241113,103400,62000,6200,6200,6200,6200,0
20241113,103300,62000,6200,6200,6200,6200,0
20241113,103200,62000,6200,6200,6200,6200,0
20241113,103100,62000,6200,6200,6200,6200,0
20241113,103000,62000,6200,6200,6200,6200,0
20241113,102900,62000,6200,6200,6200,6200,0
20241113,102800,62000,6200,6200,6200,6200,0
20241113,102700,62000,6200,6200,6200,6200,0
20241113,102600,62000,6200,6200,6200,6200,10
20241113,102500,0,6000,6000,6000,6000,0
20241113,102400,0,6000,6000,6000,6000,0
20241113,102300,0,6000,6000,6000,6000,0
20241113,102200,0,6000,6000,6000,6000,0
20241113,102100,0,6000,6000,6000,6000,0
20241113,102000,0,6000,6000,6000,6000,0
20241113,101900,0,6000,6000,6000,6000,0
20241113,101800,0,6000,6000,6000,6000,0
20241113,101700,0,6000,6000,6000,6000,0
20241113,101600,0,6000,6000,6000,6000,0
20241113,101500,0,6000,6000,6000,6000,0
20241113,101400,0,6000,6000,6000,6000,0
20241113,101300,0,6000,6000,6000,6000,0
20241113,101200,0,6000,6000,6000,6000,0
20241113,101100,0,6000,6000,6000,6000,0
20241113,101000,0,6000,6000,6000,6000,0
20241113,100900,0,6000,6000,6000,6000,0
20241113,100800,0,6000,6000,6000,6000,0
20241113,100700,0,6000,6000,6000,6000,0
20241113,100600,0,6000,6000,6000,6000,0
20241113,100500,0,6000,6000,6000,6000,0
20241113,100400,0,6000,6000,6000,6000,0
20241113,100300,0,6000,6000,6000,6000,0
20241113,100200,0,6000,6000,6000,6000,0
20241113,100100,0,6000,6000,6000,6000,0
20241113,100000,0,6000,6000,6000,6000,0
20241113,095900,0,6000,6000,6000,6000,0
20241113,095800,0,6000,6000,6000,6000,0
20241113,095700,0,6000,6000,6000,6000,0
20241113,095600,0,6000,6000,6000,6000,0
20241113,095500,0,6000,6000,6000,6000,0
20241113,095400,0,6000,6000,6000,6000,0
20241113,095300,0,6000,6000,6000,6000,0
20241113,095200,0,6000,6000,6000,6000,0
20241113,095100,0,6000,6000,6000,6000,0
20241113,095000,0,6000,6000,6000,6000,0
20241113,094900,0,6000,6000,6000,6000,0
20241113,094800,0,6000,6000,6000,6000,0
20241113,094700,0,6000,6000,6000,6000,0
20241113,094600,0,6000,6000,6000,6000,0
20241113,094500,0,6000,6000,6000,6000,0
20241113,094400,0,6000,6000,6000,6000,0
20241113,094300,0,6000,6000,6000,6000,0
20241113,094200,0,6000,6000,6000,6000,0
20241113,094100,0,6000,6000,6000,6000,0
20241113,094000,0,6000,6000,6000,6000,0
20241113,093900,0,6000,6000,6000,6000,0
20241113,093800,0,6000,6000,6000,6000,0
20241113,093700,0,6000,6000,6000,6000,0
20241113,093600,0,6000,6000,6000,6000,0
20241113,093500,0,6000,6000,6000,6000,0
20241113,093400,0,6000,6000,6000,6000,0
20241113,093300,0,6000,6000,6000,6000,0
20241113,093200,0,6000,6000,6000,6000,0
20241113,093100,0,6000,6000,6000,6000,0
20241113,093000,0,6000,6000,6000,6000,0
20241113,092900,0,6000,6000,6000,6000,0
20241113,092800,0,6000,6000,6000,6000,0
20241113,092700,0,6000,6000,6000,6000,0
20241113,092600,0,6000,6000,6000,6000,0
20241113,092500,0,6000,6000,6000,6000,0
20241113,092400,0,6000,6000,6000,6000,0
20241113,092300,0,6000,6000,6000,6000,0
20241113,092200,0,6000,6000,6000,6000,0
20241113,092100,0,6000,6000,6000,6000,0
20241113,092000,0,6000,6000,6000,6000,0
20241113,091900,0,6000,6000,6000,6000,0
20241113,091800,0,6000,6000,6000,6000,0
20241113,091700,0,6000,6000,6000,6000,0
20241113,091600,0,6000,6000,6000,6000,0
20241113,091500,0,6000,6000,6000,6000,0
20241113,091400,0,6000,6000,6000,6000,0
20241113,091300,0,6000,6000,6000,6000,0
20241113,091200,0,6000,6000,6000,6000,0
20241113,091100,0,6000,6000,6000,6000,0
20241113,091000,0,6000,6000,6000,6000,0
20241113,090900,0,6000,6000,6000,6000,0
20241113,090800,0,6000,6000,6000,6000,0
20241113,090700,0,6000,6000,6000,6000,0
20241113,090600,0,6000,6000,6000,6000,0
20241113,090500,0,6000,6000,6000,6000,0
20241113,090400,0,6000,6000,6000,6000,0
20241113,090300,0,6000,6000,6000,6000,0
20241113,090200,0,6000,6000,6000,6000,0
20241113,090100,0,6000,6000,6000,6000,0
20241113,090000,0,6000,6000,6000,6000,0