KissMeData/341170/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,205900,524500,2500,2500,2500,2500,10
20241114,205800,524500,2500,2500,2500,2500,0
20241114,205700,524500,2500,2500,2500,2500,0
20241114,205600,524500,2500,2500,2500,2500,0
20241114,205500,524500,2500,2500,2500,2500,0
20241114,205400,524500,2500,2500,2500,2500,0
20241114,205300,524500,2500,2500,2500,2500,0
20241114,205200,524500,2500,2500,2500,2500,0
20241114,205100,524500,2500,2500,2500,2500,0
20241114,205000,524500,2500,2500,2500,2500,0
20241114,204900,524500,2500,2500,2500,2500,0
20241114,204800,524500,2500,2500,2500,2500,0
20241114,204700,524500,2500,2500,2500,2500,0
20241114,204600,524500,2500,2500,2500,2500,0
20241114,204500,524500,2500,2500,2500,2500,0
20241114,204400,524500,2500,2500,2500,2500,0
20241114,204300,524500,2500,2500,2500,2500,0
20241114,204200,524500,2500,2500,2500,2500,0
20241114,204100,524500,2500,2500,2500,2500,0
20241114,204000,524500,2500,2500,2500,2500,0
20241114,203900,524500,2500,2500,2500,2500,0
20241114,203800,524500,2500,2500,2500,2500,0
20241114,203700,524500,2500,2500,2500,2500,0
20241114,203600,524500,2500,2500,2500,2500,0
20241114,203500,524500,2500,2500,2500,2500,0
20241114,203400,524500,2500,2500,2500,2500,0
20241114,203300,524500,2500,2500,2500,2500,0
20241114,203200,524500,2500,2500,2500,2500,0
20241114,203100,524500,2500,2500,2500,2500,0
20241114,203000,524500,2500,2500,2500,2500,0
20241114,202900,524500,2500,2500,2500,2500,10
20241114,202800,524500,2500,2500,2500,2500,0
20241114,202700,524500,2500,2500,2500,2500,0
20241114,202600,524500,2500,2500,2500,2500,0
20241114,202500,524500,2500,2500,2500,2500,0
20241114,202400,524500,2500,2500,2500,2500,0
20241114,202300,524500,2500,2500,2500,2500,0
20241114,202200,524500,2500,2500,2500,2500,0
20241114,202100,524500,2500,2500,2500,2500,0
20241114,202000,524500,2500,2500,2500,2500,0
20241114,201900,524500,2500,2500,2500,2500,0
20241114,201800,524500,2500,2500,2500,2500,0
20241114,201700,524500,2500,2500,2500,2500,0
20241114,201600,524500,2500,2500,2500,2500,0
20241114,201500,524500,2500,2500,2500,2500,0
20241114,201400,524500,2500,2500,2500,2500,0
20241114,201300,524500,2500,2500,2500,2500,0
20241114,201200,524500,2500,2500,2500,2500,0
20241114,201100,524500,2500,2500,2500,2500,0
20241114,201000,524500,2500,2500,2500,2500,0
20241114,200900,524500,2500,2500,2500,2500,0
20241114,200800,524500,2500,2500,2500,2500,0
20241114,200700,524500,2500,2500,2500,2500,0
20241114,200600,524500,2500,2500,2500,2500,0
20241114,200500,524500,2500,2500,2500,2500,0
20241114,200400,524500,2500,2500,2500,2500,0
20241114,200300,524500,2500,2500,2500,2500,0
20241114,200200,524500,2500,2500,2500,2500,0
20241114,200100,524500,2500,2500,2500,2500,0
20241114,200000,524500,2500,2500,2500,2500,0
20241114,195900,524500,2500,2500,2500,2500,10
20241114,195800,524500,2500,2500,2500,2500,0
20241114,195700,524500,2500,2500,2500,2500,0
20241114,195600,524500,2500,2500,2500,2500,0
20241114,195500,524500,2500,2500,2500,2500,0
20241114,195400,524500,2500,2500,2500,2500,0
20241114,195300,524500,2500,2500,2500,2500,0
20241114,195200,524500,2500,2500,2500,2500,0
20241114,195100,524500,2500,2500,2500,2500,0
20241114,195000,524500,2500,2500,2500,2500,0
20241114,194900,524500,2500,2500,2500,2500,0
20241114,194800,524500,2500,2500,2500,2500,0
20241114,194700,524500,2500,2500,2500,2500,0
20241114,194600,524500,2500,2500,2500,2500,0
20241114,194500,524500,2500,2500,2500,2500,0
20241114,194400,524500,2500,2500,2500,2500,0
20241114,194300,524500,2500,2500,2500,2500,0
20241114,194200,524500,2500,2500,2500,2500,0
20241114,194100,524500,2500,2500,2500,2500,0
20241114,194000,524500,2500,2500,2500,2500,0
20241114,193900,524500,2500,2500,2500,2500,0
20241114,193800,524500,2500,2500,2500,2500,0
20241114,193700,524500,2500,2500,2500,2500,0
20241114,193600,524500,2500,2500,2500,2500,0
20241114,193500,524500,2500,2500,2500,2500,0
20241114,193400,524500,2500,2500,2500,2500,0
20241114,193300,524500,2500,2500,2500,2500,0
20241114,193200,524500,2500,2500,2500,2500,0
20241114,193100,524500,2500,2500,2500,2500,0
20241114,193000,524500,2500,2500,2500,2500,0
20241114,192900,524500,2500,2500,2500,2500,10
20241114,192800,524500,2500,2500,2500,2500,0
20241114,192700,524500,2500,2500,2500,2500,0
20241114,192600,524500,2500,2500,2500,2500,0
20241114,192500,524500,2500,2500,2500,2500,0
20241114,192400,524500,2500,2500,2500,2500,0
20241114,192300,524500,2500,2500,2500,2500,0
20241114,192200,524500,2500,2500,2500,2500,0
20241114,192100,524500,2500,2500,2500,2500,0
20241114,192000,524500,2500,2500,2500,2500,0
20241114,191900,524500,2500,2500,2500,2500,0
20241114,191800,524500,2500,2500,2500,2500,0
20241114,191700,524500,2500,2500,2500,2500,0
20241114,191600,524500,2500,2500,2500,2500,0
20241114,191500,524500,2500,2500,2500,2500,0
20241114,191400,524500,2500,2500,2500,2500,0
20241114,191300,524500,2500,2500,2500,2500,0
20241114,191200,524500,2500,2500,2500,2500,0
20241114,191100,524500,2500,2500,2500,2500,0
20241114,191000,524500,2500,2500,2500,2500,0
20241114,190900,524500,2500,2500,2500,2500,0
20241114,190800,524500,2500,2500,2500,2500,0
20241114,190700,524500,2500,2500,2500,2500,0
20241114,190600,524500,2500,2500,2500,2500,0
20241114,190500,524500,2500,2500,2500,2500,0
20241114,190400,524500,2500,2500,2500,2500,0
20241114,190300,524500,2500,2500,2500,2500,0
20241114,190200,524500,2500,2500,2500,2500,0
20241114,190100,524500,2500,2500,2500,2500,0
20241114,190000,524500,2500,2500,2500,2500,0
20241114,185900,524500,2500,2500,2500,2500,10
20241114,185800,524500,2500,2500,2500,2500,0
20241114,185700,524500,2500,2500,2500,2500,0
20241114,185600,524500,2500,2500,2500,2500,0
20241114,185500,524500,2500,2500,2500,2500,0
20241114,185400,524500,2500,2500,2500,2500,0
20241114,185300,524500,2500,2500,2500,2500,0
20241114,185200,524500,2500,2500,2500,2500,0
20241114,185100,524500,2500,2500,2500,2500,0
20241114,185000,524500,2500,2500,2500,2500,0
20241114,184900,524500,2500,2500,2500,2500,0
20241114,184800,524500,2500,2500,2500,2500,0
20241114,184700,524500,2500,2500,2500,2500,0
20241114,184600,524500,2500,2500,2500,2500,0
20241114,184500,524500,2500,2500,2500,2500,0
20241114,184400,524500,2500,2500,2500,2500,0
20241114,184300,524500,2500,2500,2500,2500,0
20241114,184200,524500,2500,2500,2500,2500,0
20241114,184100,524500,2500,2500,2500,2500,0
20241114,184000,524500,2500,2500,2500,2500,0
20241114,183900,524500,2500,2500,2500,2500,0
20241114,183800,524500,2500,2500,2500,2500,0
20241114,183700,524500,2500,2500,2500,2500,0
20241114,183600,524500,2500,2500,2500,2500,0
20241114,183500,524500,2500,2500,2500,2500,0
20241114,183400,524500,2500,2500,2500,2500,0
20241114,183300,524500,2500,2500,2500,2500,0
20241114,183200,524500,2500,2500,2500,2500,0
20241114,183100,524500,2500,2500,2500,2500,0
20241114,183000,524500,2500,2500,2500,2500,0
20241114,182900,524500,2500,2500,2500,2500,10
20241114,182800,524500,2500,2500,2500,2500,0
20241114,182700,524500,2500,2500,2500,2500,0
20241114,182600,524500,2500,2500,2500,2500,0
20241114,182500,524500,2500,2500,2500,2500,0
20241114,182400,524500,2500,2500,2500,2500,0
20241114,182300,524500,2500,2500,2500,2500,0
20241114,182200,524500,2500,2500,2500,2500,0
20241114,182100,524500,2500,2500,2500,2500,0
20241114,182000,524500,2500,2500,2500,2500,0
20241114,181900,524500,2500,2500,2500,2500,0
20241114,181800,524500,2500,2500,2500,2500,0
20241114,181700,524500,2500,2500,2500,2500,0
20241114,181600,524500,2500,2500,2500,2500,0
20241114,181500,524500,2500,2500,2500,2500,0
20241114,181400,524500,2500,2500,2500,2500,0
20241114,181300,524500,2500,2500,2500,2500,0
20241114,181200,524500,2500,2500,2500,2500,0
20241114,181100,524500,2500,2500,2500,2500,0
20241114,181000,524500,2500,2500,2500,2500,0
20241114,180900,524500,2500,2500,2500,2500,0
20241114,180800,524500,2500,2500,2500,2500,0
20241114,180700,524500,2500,2500,2500,2500,0
20241114,180600,524500,2500,2500,2500,2500,0
20241114,180500,524500,2500,2500,2500,2500,0
20241114,180400,524500,2500,2500,2500,2500,0
20241114,180300,524500,2500,2500,2500,2500,0
20241114,180200,524500,2500,2500,2500,2500,0
20241114,180100,524500,2500,2500,2500,2500,0
20241114,180000,524500,2500,2500,2500,2500,0
20241114,175900,524500,2500,2500,2500,2500,10
20241114,175800,524500,2500,2500,2500,2500,0
20241114,175700,524500,2500,2500,2500,2500,0
20241114,175600,524500,2500,2500,2500,2500,0
20241114,175500,524500,2500,2500,2500,2500,0
20241114,175400,524500,2500,2500,2500,2500,0
20241114,175300,524500,2500,2500,2500,2500,0
20241114,175200,524500,2500,2500,2500,2500,0
20241114,175100,524500,2500,2500,2500,2500,0
20241114,175000,524500,2500,2500,2500,2500,0
20241114,174900,524500,2500,2500,2500,2500,0
20241114,174800,524500,2500,2500,2500,2500,0
20241114,174700,524500,2500,2500,2500,2500,0
20241114,174600,524500,2500,2500,2500,2500,0
20241114,174500,524500,2500,2500,2500,2500,0
20241114,174400,524500,2500,2500,2500,2500,0
20241114,174300,524500,2500,2500,2500,2500,0
20241114,174200,524500,2500,2500,2500,2500,0
20241114,174100,524500,2500,2500,2500,2500,0
20241114,174000,524500,2500,2500,2500,2500,0
20241114,173900,524500,2500,2500,2500,2500,0
20241114,173800,524500,2500,2500,2500,2500,0
20241114,173700,524500,2500,2500,2500,2500,0
20241114,173600,524500,2500,2500,2500,2500,0
20241114,173500,524500,2500,2500,2500,2500,0
20241114,173400,524500,2500,2500,2500,2500,0
20241114,173300,524500,2500,2500,2500,2500,0
20241114,173200,524500,2500,2500,2500,2500,0
20241114,173100,524500,2500,2500,2500,2500,0
20241114,173000,524500,2500,2500,2500,2500,0
20241114,172900,524500,2500,2500,2500,2500,10
20241114,172800,524500,2500,2500,2500,2500,0
20241114,172700,524500,2500,2500,2500,2500,0
20241114,172600,524500,2500,2500,2500,2500,0
20241114,172500,524500,2500,2500,2500,2500,0
20241114,172400,524500,2500,2500,2500,2500,0
20241114,172300,524500,2500,2500,2500,2500,0
20241114,172200,524500,2500,2500,2500,2500,0
20241114,172100,524500,2500,2500,2500,2500,0
20241114,172000,524500,2500,2500,2500,2500,0
20241114,171900,524500,2500,2500,2500,2500,0
20241114,171800,524500,2500,2500,2500,2500,0
20241114,171700,524500,2500,2500,2500,2500,0
20241114,171600,524500,2500,2500,2500,2500,0
20241114,171500,524500,2500,2500,2500,2500,0
20241114,171400,524500,2500,2500,2500,2500,0
20241114,171300,524500,2500,2500,2500,2500,0
20241114,171200,524500,2500,2500,2500,2500,0
20241114,171100,524500,2500,2500,2500,2500,0
20241114,171000,524500,2500,2500,2500,2500,0
20241114,170900,524500,2500,2500,2500,2500,0
20241114,170800,524500,2500,2500,2500,2500,0
20241114,170700,524500,2500,2500,2500,2500,0
20241114,170600,524500,2500,2500,2500,2500,0
20241114,170500,524500,2500,2500,2500,2500,0
20241114,170400,524500,2500,2500,2500,2500,0
20241114,170300,524500,2500,2500,2500,2500,0
20241114,170200,524500,2500,2500,2500,2500,0
20241114,170100,524500,2500,2500,2500,2500,0
20241114,170000,524500,2500,2500,2500,2500,0
20241114,165900,524500,2500,2500,2500,2500,10
20241114,165800,524500,2500,2500,2500,2500,0
20241114,165700,524500,2500,2500,2500,2500,0
20241114,165600,524500,2500,2500,2500,2500,0
20241114,165500,524500,2500,2500,2500,2500,0
20241114,165400,524500,2500,2500,2500,2500,0
20241114,165300,524500,2500,2500,2500,2500,0
20241114,165200,524500,2500,2500,2500,2500,0
20241114,165100,524500,2500,2500,2500,2500,0
20241114,165000,524500,2500,2500,2500,2500,0
20241114,164900,524500,2500,2500,2500,2500,0
20241114,164800,524500,2500,2500,2500,2500,0
20241114,164700,524500,2500,2500,2500,2500,0
20241114,164600,524500,2500,2500,2500,2500,0
20241114,164500,524500,2500,2500,2500,2500,0
20241114,164400,524500,2500,2500,2500,2500,0
20241114,164300,524500,2500,2500,2500,2500,0
20241114,164200,524500,2500,2500,2500,2500,0
20241114,164100,524500,2500,2500,2500,2500,0
20241114,164000,524500,2500,2500,2500,2500,0
20241114,163900,524500,2500,2500,2500,2500,0
20241114,163800,524500,2500,2500,2500,2500,0
20241114,163700,524500,2500,2500,2500,2500,0
20241114,163600,524500,2500,2500,2500,2500,0
20241114,163500,524500,2500,2500,2500,2500,0
20241114,163400,524500,2500,2500,2500,2500,0
20241114,163300,524500,2500,2500,2500,2500,0
20241114,163200,524500,2500,2500,2500,2500,0
20241114,163100,524500,2500,2500,2500,2500,0
20241114,163000,524500,2500,2500,2500,2500,0
20241114,162900,524500,2500,2500,2500,2500,0
20241114,162800,524500,2500,2500,2500,2500,0
20241114,162700,524500,2500,2500,2500,2500,0
20241114,162600,524500,2500,2500,2500,2500,0
20241114,162500,524500,2500,2500,2500,2500,0
20241114,162400,524500,2500,2500,2500,2500,0
20241114,162300,524500,2500,2500,2500,2500,0
20241114,162200,524500,2500,2500,2500,2500,0
20241114,162100,524500,2500,2500,2500,2500,0
20241114,162000,524500,2500,2500,2500,2500,0
20241114,161900,524500,2500,2500,2500,2500,0
20241114,161800,524500,2500,2500,2500,2500,0
20241114,161700,524500,2500,2500,2500,2500,0
20241114,161600,524500,2500,2500,2500,2500,0
20241114,161500,524500,2500,2500,2500,2500,0
20241114,161400,524500,2500,2500,2500,2500,0
20241114,161300,524500,2500,2500,2500,2500,0
20241114,161200,524500,2500,2500,2500,2500,0
20241114,161100,524500,2500,2500,2500,2500,0
20241114,161000,524500,2500,2500,2500,2500,0
20241114,160900,524500,2500,2500,2500,2500,0
20241114,160800,524500,2500,2500,2500,2500,0
20241114,160700,524500,2500,2500,2500,2500,0
20241114,160600,524500,2500,2500,2500,2500,0
20241114,160500,524500,2500,2500,2500,2500,0
20241114,160400,524500,2500,2500,2500,2500,0
20241114,160300,524500,2500,2500,2500,2500,0
20241114,160200,524500,2500,2500,2500,2500,0
20241114,160100,524500,2500,2500,2500,2500,0
20241114,160000,524500,2500,2500,2500,2500,0
20241114,155900,524500,2500,2500,2500,2500,0
20241114,155800,524500,2500,2500,2500,2500,0
20241114,155700,524500,2500,2500,2500,2500,0
20241114,155600,524500,2500,2500,2500,2500,0
20241114,155500,524500,2500,2500,2500,2500,0
20241114,155400,524500,2500,2500,2500,2500,0
20241114,155300,524500,2500,2500,2500,2500,0
20241114,155200,524500,2500,2500,2500,2500,0
20241114,155100,524500,2500,2500,2500,2500,0
20241114,155000,524500,2500,2500,2500,2500,0
20241114,154900,524500,2500,2500,2500,2500,0
20241114,154800,524500,2500,2500,2500,2500,0
20241114,154700,524500,2500,2500,2500,2500,0
20241114,154600,524500,2500,2500,2500,2500,0
20241114,154500,524500,2500,2500,2500,2500,0
20241114,154400,524500,2500,2500,2500,2500,0
20241114,154300,524500,2500,2500,2500,2500,0
20241114,154200,524500,2500,2500,2500,2500,0
20241114,154100,524500,2500,2500,2500,2500,0
20241114,154000,524500,2500,2500,2500,2500,0
20241114,153900,524500,2500,2500,2500,2500,0
20241114,153800,524500,2500,2500,2500,2500,0
20241114,153700,524500,2500,2500,2500,2500,0
20241114,153600,524500,2500,2500,2500,2500,0
20241114,153500,524500,2500,2500,2500,2500,0
20241114,153400,524500,2500,2500,2500,2500,0
20241114,153300,524500,2500,2500,2500,2500,0
20241114,153200,524500,2500,2500,2500,2500,0
20241114,153100,524500,2500,2500,2500,2500,0
20241114,153000,524500,2500,2500,2500,2500,0
20241114,152900,524500,2500,2500,2500,2500,0
20241114,152800,524500,2500,2500,2500,2500,0
20241114,152700,524500,2500,2500,2500,2500,0
20241114,152600,524500,2500,2500,2500,2500,0
20241114,152500,524500,2500,2500,2500,2500,0
20241114,152400,524500,2500,2500,2500,2500,0
20241114,152300,524500,2500,2500,2500,2500,0
20241114,152200,524500,2500,2500,2500,2500,0
20241114,152100,524500,2500,2500,2500,2500,0
20241114,152000,524500,2500,2500,2500,2500,0
20241114,151900,524500,2500,2500,2500,2500,0
20241114,151800,524500,2500,2500,2500,2500,0
20241114,151700,524500,2500,2500,2500,2500,0
20241114,151600,524500,2500,2500,2500,2500,0
20241114,151500,524500,2500,2500,2500,2500,0
20241114,151400,524500,2500,2500,2500,2500,0
20241114,151300,524500,2500,2500,2500,2500,0
20241114,151200,524500,2500,2500,2500,2500,0
20241114,151100,524500,2500,2500,2500,2500,0
20241114,151000,524500,2500,2500,2500,2500,0
20241114,150900,524500,2500,2500,2500,2500,0
20241114,150800,524500,2500,2500,2500,2500,0
20241114,150700,524500,2500,2500,2500,2500,0
20241114,150600,524500,2500,2500,2500,2500,0
20241114,150500,524500,2500,2500,2500,2500,0
20241114,150400,524500,2500,2500,2500,2500,0
20241114,150300,524500,2500,2500,2500,2500,0
20241114,150200,524500,2500,2500,2500,2500,0
20241114,150100,524500,2500,2500,2500,2500,0
20241114,150000,524500,2500,2500,2500,2500,0
20241114,145900,524500,2500,2500,2500,2500,0
20241114,145800,524500,2500,2500,2500,2500,0
20241114,145700,524500,2500,2500,2500,2500,0
20241114,145600,524500,2500,2500,2500,2500,0
20241114,145500,524500,2500,2500,2500,2500,0
20241114,145400,524500,2500,2500,2500,2500,0
20241114,145300,524500,2500,2500,2500,2500,0
20241114,145200,524500,2500,2500,2500,2500,0
20241114,145100,524500,2500,2500,2500,2500,0
20241114,145000,524500,2500,2500,2500,2500,0
20241114,144900,524500,2500,2500,2500,2500,0
20241114,144800,524500,2500,2500,2500,2500,0
20241114,144700,524500,2500,2500,2500,2500,0
20241114,144600,524500,2500,2500,2500,2500,0
20241114,144500,524500,2500,2500,2500,2500,0
20241114,144400,524500,2500,2500,2500,2500,0
20241114,144300,524500,2500,2500,2500,2500,0
20241114,144200,524500,2500,2500,2500,2500,0
20241114,144100,524500,2500,2500,2500,2500,0
20241114,144000,524500,2500,2500,2500,2500,0
20241114,143900,524500,2500,2500,2500,2500,0
20241114,143800,524500,2500,2500,2500,2500,0
20241114,143700,524500,2500,2500,2500,2500,0
20241114,143600,524500,2500,2500,2500,2500,0
20241114,143500,524500,2500,2500,2500,2500,0
20241114,143400,524500,2500,2500,2500,2500,0
20241114,143300,524500,2500,2500,2500,2500,0
20241114,143200,524500,2500,2500,2500,2500,0
20241114,143100,524500,2500,2500,2500,2500,0
20241114,143000,524500,2500,2500,2500,2500,0
20241114,142900,524500,2500,2500,2500,2500,0
20241114,142800,524500,2500,2500,2500,2500,0
20241114,142700,524500,2500,2500,2500,2500,0
20241114,142600,524500,2500,2500,2500,2500,0
20241114,142500,524500,2500,2500,2500,2500,0
20241114,142400,524500,2500,2500,2500,2500,0
20241114,142300,524500,2500,2500,2500,2500,0
20241114,142200,524500,2500,2500,2500,2500,0
20241114,142100,524500,2500,2500,2500,2500,10
20241114,142000,499500,2500,2500,2500,2500,0
20241114,141900,499500,2500,2500,2500,2500,0
20241114,141800,499500,2500,2500,2500,2500,0
20241114,141700,499500,2500,2500,2500,2500,0
20241114,141600,499500,2500,2500,2500,2500,0
20241114,141500,499500,2500,2500,2500,2500,0
20241114,141400,499500,2500,2500,2500,2500,0
20241114,141300,499500,2500,2500,2500,2500,0
20241114,141200,499500,2500,2500,2500,2500,0
20241114,141100,499500,2500,2500,2500,2500,0
20241114,141000,499500,2500,2500,2500,2500,0
20241114,140900,499500,2500,2500,2500,2500,0
20241114,140800,499500,2500,2500,2500,2500,0
20241114,140700,499500,2500,2500,2500,2500,0
20241114,140600,499500,2500,2500,2500,2500,0
20241114,140500,499500,2500,2500,2500,2500,0
20241114,140400,499500,2500,2500,2500,2500,0
20241114,140300,499500,2500,2500,2500,2500,0
20241114,140200,499500,2500,2500,2500,2500,0
20241114,140100,499500,2500,2500,2500,2500,0
20241114,140000,499500,2500,2500,2500,2500,0
20241114,135900,499500,2500,2500,2500,2500,0
20241114,135800,499500,2500,2500,2500,2500,0
20241114,135700,499500,2500,2500,2500,2500,0
20241114,135600,499500,2500,2500,2500,2500,0
20241114,135500,499500,2500,2500,2500,2500,0
20241114,135400,499500,2500,2500,2500,2500,0
20241114,135300,499500,2500,2500,2500,2500,0
20241114,135200,499500,2500,2500,2500,2500,0
20241114,135100,499500,2500,2500,2500,2500,0
20241114,135000,499500,2500,2500,2500,2500,0
20241114,134900,499500,2500,2500,2500,2500,0
20241114,134800,499500,2500,2500,2500,2500,0
20241114,134700,499500,2500,2500,2500,2500,0
20241114,134600,499500,2500,2500,2500,2500,0
20241114,134500,499500,2500,2500,2500,2500,0
20241114,134400,499500,2500,2500,2500,2500,0
20241114,134300,499500,2500,2500,2500,2500,0
20241114,134200,499500,2500,2500,2500,2500,0
20241114,134100,499500,2500,2500,2500,2500,0
20241114,134000,499500,2500,2500,2500,2500,0
20241114,133900,499500,2500,2500,2500,2500,0
20241114,133800,499500,2500,2500,2500,2500,0
20241114,133700,499500,2500,2500,2500,2500,0
20241114,133600,499500,2500,2500,2500,2500,0
20241114,133500,499500,2500,2500,2500,2500,0
20241114,133400,499500,2500,2500,2500,2500,0
20241114,133300,499500,2500,2500,2500,2500,0
20241114,133200,499500,2500,2500,2500,2500,0
20241114,133100,499500,2500,2500,2500,2500,0
20241114,133000,499500,2500,2500,2500,2500,0
20241114,132900,499500,2500,2500,2500,2500,0
20241114,132800,499500,2500,2500,2500,2500,0
20241114,132700,499500,2500,2500,2500,2500,0
20241114,132600,499500,2500,2500,2500,2500,0
20241114,132500,499500,2500,2500,2500,2500,0
20241114,132400,499500,2500,2500,2500,2500,0
20241114,132300,499500,2500,2500,2500,2500,0
20241114,132200,499500,2500,2500,2500,2500,0
20241114,132100,499500,2500,2500,2500,2500,0
20241114,132000,499500,2500,2500,2500,2500,0
20241114,131900,499500,2500,2500,2500,2500,0
20241114,131800,499500,2500,2500,2500,2500,0
20241114,131700,499500,2500,2500,2500,2500,0
20241114,131600,499500,2500,2500,2500,2500,0
20241114,131500,499500,2500,2500,2500,2500,0
20241114,131400,499500,2500,2500,2500,2500,0
20241114,131300,499500,2500,2500,2500,2500,0
20241114,131200,499500,2500,2500,2500,2500,0
20241114,131100,499500,2500,2500,2500,2500,0
20241114,131000,499500,2500,2500,2500,2500,0
20241114,130900,499500,2500,2500,2500,2500,0
20241114,130800,499500,2500,2500,2500,2500,0
20241114,130700,499500,2500,2500,2500,2500,0
20241114,130600,499500,2500,2500,2500,2500,0
20241114,130500,499500,2500,2500,2500,2500,0
20241114,130400,499500,2500,2500,2500,2500,0
20241114,130300,499500,2500,2500,2500,2500,0
20241114,130200,499500,2500,2500,2500,2500,0
20241114,130100,499500,2500,2500,2500,2500,0
20241114,130000,499500,2500,2500,2500,2500,0
20241114,125900,499500,2500,2500,2500,2500,0
20241114,125800,499500,2500,2500,2500,2500,0
20241114,125700,499500,2500,2500,2500,2500,0
20241114,125600,499500,2500,2500,2500,2500,0
20241114,125500,499500,2500,2500,2500,2500,0
20241114,125400,499500,2500,2500,2500,2500,0
20241114,125300,499500,2500,2500,2500,2500,0
20241114,125200,499500,2500,2500,2500,2500,0
20241114,125100,499500,2500,2500,2500,2500,0
20241114,125000,499500,2500,2500,2500,2500,0
20241114,124900,499500,2500,2500,2500,2500,0
20241114,124800,499500,2500,2500,2500,2500,0
20241114,124700,499500,2500,2500,2500,2500,0
20241114,124600,499500,2500,2500,2500,2500,0
20241114,124500,499500,2500,2500,2500,2500,0
20241114,124400,499500,2500,2500,2500,2500,0
20241114,124300,499500,2500,2500,2500,2500,0
20241114,124200,499500,2500,2500,2500,2500,0
20241114,124100,499500,2500,2500,2500,2500,0
20241114,124000,499500,2500,2500,2500,2500,0
20241114,123900,499500,2500,2500,2500,2500,0
20241114,123800,499500,2500,2500,2500,2500,0
20241114,123700,499500,2500,2500,2500,2500,0
20241114,123600,499500,2500,2500,2500,2500,0
20241114,123500,499500,2500,2500,2500,2500,0
20241114,123400,499500,2500,2500,2500,2500,0
20241114,123300,499500,2500,2500,2500,2500,0
20241114,123200,499500,2500,2500,2500,2500,0
20241114,123100,499500,2500,2500,2500,2500,0
20241114,123000,499500,2500,2500,2500,2500,0
20241114,122900,499500,2500,2500,2500,2500,0
20241114,122800,499500,2500,2500,2500,2500,0
20241114,122700,499500,2500,2500,2500,2500,0
20241114,122600,499500,2500,2500,2500,2500,0
20241114,122500,499500,2500,2500,2500,2500,0
20241114,122400,499500,2500,2500,2500,2500,0
20241114,122300,499500,2500,2500,2500,2500,0
20241114,122200,499500,2500,2500,2500,2500,0
20241114,122100,499500,2500,2500,2500,2500,0
20241114,122000,499500,2500,2500,2500,2500,0
20241114,121900,499500,2500,2500,2500,2500,0
20241114,121800,499500,2500,2500,2500,2500,0
20241114,121700,499500,2500,2500,2500,2500,0
20241114,121600,499500,2500,2500,2500,2500,0
20241114,121500,499500,2500,2500,2500,2500,0
20241114,121400,499500,2500,2500,2500,2500,0
20241114,121300,499500,2500,2500,2500,2500,0
20241114,121200,499500,2500,2500,2500,2500,0
20241114,121100,499500,2500,2500,2500,2500,0
20241114,121000,499500,2500,2500,2500,2500,0
20241114,120900,499500,2500,2500,2500,2500,0
20241114,120800,499500,2500,2500,2500,2500,0
20241114,120700,499500,2500,2500,2500,2500,0
20241114,120600,499500,2500,2500,2500,2500,0
20241114,120500,499500,2500,2500,2500,2500,0
20241114,120400,499500,2500,2500,2500,2500,0
20241114,120300,499500,2500,2500,2500,2500,0
20241114,120200,499500,2500,2500,2500,2500,0
20241114,120100,499500,2500,2500,2500,2500,0
20241114,120000,499500,2500,2500,2500,2500,0
20241114,115900,499500,2500,2500,2500,2500,0
20241114,115800,499500,2500,2500,2500,2500,0
20241114,115700,499500,2500,2500,2500,2500,0
20241114,115600,499500,2500,2500,2500,2500,0
20241114,115500,499500,2500,2500,2500,2500,8
20241114,115400,479500,2500,2500,2500,2500,0
20241114,115300,479500,2500,2500,2500,2500,0
20241114,115200,479500,2500,2500,2500,2500,0
20241114,115100,479500,2500,2500,2500,2500,0
20241114,115000,479500,2500,2500,2500,2500,0
20241114,114900,479500,2500,2500,2500,2500,0
20241114,114800,479500,2500,2500,2500,2500,0
20241114,114700,479500,2500,2500,2500,2500,0
20241114,114600,479500,2500,2500,2500,2500,0
20241114,114500,479500,2500,2500,2500,2500,0
20241114,114400,479500,2500,2500,2500,2500,0
20241114,114300,479500,2500,2500,2500,2500,0
20241114,114200,479500,2500,2500,2500,2500,0
20241114,114100,479500,2500,2500,2500,2500,0
20241114,114000,479500,2500,2500,2500,2500,0
20241114,113900,479500,2500,2500,2500,2500,0
20241114,113800,479500,2500,2500,2500,2500,0
20241114,113700,479500,2500,2500,2500,2500,0
20241114,113600,479500,2500,2500,2500,2500,0
20241114,113500,479500,2500,2500,2500,2500,0
20241114,113400,479500,2500,2500,2500,2500,0
20241114,113300,479500,2500,2500,2500,2500,0
20241114,113200,479500,2500,2500,2500,2500,0
20241114,113100,479500,2500,2500,2500,2500,0
20241114,113000,479500,2500,2500,2500,2500,0
20241114,112900,479500,2500,2500,2500,2500,0
20241114,112800,479500,2500,2500,2500,2500,0
20241114,112700,479500,2500,2500,2500,2500,0
20241114,112600,479500,2500,2500,2500,2500,0
20241114,112500,479500,2500,2500,2500,2500,0
20241114,112400,479500,2500,2500,2500,2500,0
20241114,112300,479500,2500,2500,2500,2500,0
20241114,112200,479500,2500,2500,2500,2500,0
20241114,112100,479500,2500,2500,2500,2500,0
20241114,112000,479500,2500,2500,2500,2500,0
20241114,111900,479500,2500,2500,2500,2500,0
20241114,111800,479500,2500,2500,2500,2500,0
20241114,111700,479500,2500,2500,2500,2500,0
20241114,111600,479500,2500,2500,2500,2500,0
20241114,111500,479500,2500,2500,2500,2500,0
20241114,111400,479500,2500,2500,2500,2500,0
20241114,111300,479500,2500,2500,2500,2500,0
20241114,111200,479500,2500,2400,2500,2400,101
20241114,111100,237000,2400,2400,2400,2400,0
20241114,111000,237000,2400,2400,2400,2400,0
20241114,110900,237000,2400,2400,2400,2400,0
20241114,110800,237000,2400,2400,2400,2400,0
20241114,110700,237000,2400,2400,2400,2400,0
20241114,110600,237000,2400,2400,2400,2400,0
20241114,110500,237000,2400,2400,2400,2400,0
20241114,110400,237000,2400,2400,2400,2400,0
20241114,110300,237000,2400,2400,2400,2400,0
20241114,110200,237000,2400,2400,2400,2400,0
20241114,110100,237000,2400,2400,2400,2400,10
20241114,110000,213000,2300,2300,2300,2300,0
20241114,105900,213000,2300,2300,2300,2300,0
20241114,105800,213000,2300,2300,2300,2300,0
20241114,105700,213000,2300,2300,2300,2300,0
20241114,105600,213000,2300,2300,2300,2300,0
20241114,105500,213000,2300,2300,2300,2300,0
20241114,105400,213000,2300,2300,2300,2300,0
20241114,105300,213000,2300,2300,2300,2300,0
20241114,105200,213000,2300,2300,2300,2300,0
20241114,105100,213000,2300,2300,2300,2300,0
20241114,105000,213000,2300,2300,2300,2300,0
20241114,104900,213000,2300,2300,2300,2300,0
20241114,104800,213000,2300,2300,2300,2300,0
20241114,104700,213000,2300,2400,2400,2300,70
20241114,104600,51000,2500,2500,2500,2500,0
20241114,104500,51000,2500,2500,2500,2500,0
20241114,104400,51000,2500,2500,2500,2500,0
20241114,104300,51000,2500,2500,2500,2500,0
20241114,104200,51000,2500,2500,2500,2500,0
20241114,104100,51000,2500,2500,2500,2500,0
20241114,104000,51000,2500,2500,2500,2500,0
20241114,103900,51000,2500,2500,2500,2500,0
20241114,103800,51000,2500,2500,2500,2500,0
20241114,103700,51000,2500,2500,2500,2500,0
20241114,103600,51000,2500,2500,2500,2500,0
20241114,103500,51000,2500,2500,2500,2500,0
20241114,103400,51000,2500,2500,2500,2500,10
20241114,103300,26000,2600,2600,2600,2600,0
20241114,103200,26000,2600,2600,2600,2600,0
20241114,103100,26000,2600,2600,2600,2600,0
20241114,103000,26000,2600,2600,2600,2600,0
20241114,102900,26000,2600,2600,2600,2600,0
20241114,102800,26000,2600,2600,2600,2600,0
20241114,102700,26000,2600,2600,2600,2600,0
20241114,102600,26000,2600,2600,2600,2600,0
20241114,102500,26000,2600,2600,2600,2600,0
20241114,102400,26000,2600,2600,2600,2600,0
20241114,102300,26000,2600,2600,2600,2600,0
20241114,102200,26000,2600,2600,2600,2600,0
20241114,102100,26000,2600,2600,2600,2600,0
20241114,102000,26000,2600,2600,2600,2600,0
20241114,101900,26000,2600,2600,2600,2600,0
20241114,101800,26000,2600,2600,2600,2600,0
20241114,101700,26000,2600,2600,2600,2600,0
20241114,101600,26000,2600,2600,2600,2600,0
20241114,101500,26000,2600,2600,2600,2600,0
20241114,101400,26000,2600,2600,2600,2600,0
20241114,101300,26000,2600,2600,2600,2600,0
20241114,101200,26000,2600,2600,2600,2600,9
20241114,101100,2600,2600,2600,2600,2600,0
20241114,101000,2600,2600,2600,2600,2600,0
20241114,100900,2600,2600,2600,2600,2600,0
20241114,100800,2600,2600,2600,2600,2600,0
20241114,100700,2600,2600,2600,2600,2600,0
20241114,100600,2600,2600,2600,2600,2600,0
20241114,100500,2600,2600,2600,2600,2600,0
20241114,100400,2600,2600,2600,2600,2600,0
20241114,100300,2600,2600,2600,2600,2600,0
20241114,100200,2600,2600,2600,2600,2600,0
20241114,100100,2600,2600,2600,2600,2600,0
20241114,100000,2600,2600,2600,2600,2600,1