KissMeData/250030/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,204800,1802370,6590,6590,6590,6590,5
20241122,204700,1802370,6590,6590,6590,6590,0
20241122,204600,1802370,6590,6590,6590,6590,0
20241122,204500,1802370,6590,6590,6590,6590,0
20241122,204400,1802370,6590,6590,6590,6590,0
20241122,204300,1802370,6590,6590,6590,6590,0
20241122,204200,1802370,6590,6590,6590,6590,0
20241122,204100,1802370,6590,6590,6590,6590,0
20241122,204000,1802370,6590,6590,6590,6590,0
20241122,203900,1802370,6590,6590,6590,6590,0
20241122,203800,1802370,6590,6590,6590,6590,0
20241122,203700,1802370,6590,6590,6590,6590,0
20241122,203600,1802370,6590,6590,6590,6590,0
20241122,203500,1802370,6590,6590,6590,6590,0
20241122,203400,1802370,6590,6590,6590,6590,0
20241122,203300,1802370,6590,6590,6590,6590,0
20241122,203200,1802370,6590,6590,6590,6590,0
20241122,203100,1802370,6590,6590,6590,6590,0
20241122,203000,1802370,6590,6590,6590,6590,0
20241122,202900,1802370,6590,6590,6590,6590,0
20241122,202800,1802370,6590,6590,6590,6590,0
20241122,202700,1802370,6590,6590,6590,6590,0
20241122,202600,1802370,6590,6590,6590,6590,0
20241122,202500,1802370,6590,6590,6590,6590,0
20241122,202400,1802370,6590,6590,6590,6590,0
20241122,202300,1802370,6590,6590,6590,6590,0
20241122,202200,1802370,6590,6590,6590,6590,0
20241122,202100,1802370,6590,6590,6590,6590,0
20241122,202000,1802370,6590,6590,6590,6590,0
20241122,201900,1802370,6590,6590,6590,6590,0
20241122,201800,1802370,6590,6590,6590,6590,5
20241122,201700,1802370,6590,6590,6590,6590,0
20241122,201600,1802370,6590,6590,6590,6590,0
20241122,201500,1802370,6590,6590,6590,6590,0
20241122,201400,1802370,6590,6590,6590,6590,0
20241122,201300,1802370,6590,6590,6590,6590,0
20241122,201200,1802370,6590,6590,6590,6590,0
20241122,201100,1802370,6590,6590,6590,6590,0
20241122,201000,1802370,6590,6590,6590,6590,0
20241122,200900,1802370,6590,6590,6590,6590,0
20241122,200800,1802370,6590,6590,6590,6590,0
20241122,200700,1802370,6590,6590,6590,6590,0
20241122,200600,1802370,6590,6590,6590,6590,0
20241122,200500,1802370,6590,6590,6590,6590,0
20241122,200400,1802370,6590,6590,6590,6590,0
20241122,200300,1802370,6590,6590,6590,6590,0
20241122,200200,1802370,6590,6590,6590,6590,0
20241122,200100,1802370,6590,6590,6590,6590,0
20241122,200000,1802370,6590,6590,6590,6590,0
20241122,195900,1802370,6590,6590,6590,6590,0
20241122,195800,1802370,6590,6590,6590,6590,0
20241122,195700,1802370,6590,6590,6590,6590,0
20241122,195600,1802370,6590,6590,6590,6590,0
20241122,195500,1802370,6590,6590,6590,6590,0
20241122,195400,1802370,6590,6590,6590,6590,0
20241122,195300,1802370,6590,6590,6590,6590,0
20241122,195200,1802370,6590,6590,6590,6590,0
20241122,195100,1802370,6590,6590,6590,6590,0
20241122,195000,1802370,6590,6590,6590,6590,0
20241122,194900,1802370,6590,6590,6590,6590,0
20241122,194800,1802370,6590,6590,6590,6590,5
20241122,194700,1802370,6590,6590,6590,6590,0
20241122,194600,1802370,6590,6590,6590,6590,0
20241122,194500,1802370,6590,6590,6590,6590,0
20241122,194400,1802370,6590,6590,6590,6590,0
20241122,194300,1802370,6590,6590,6590,6590,0
20241122,194200,1802370,6590,6590,6590,6590,0
20241122,194100,1802370,6590,6590,6590,6590,0
20241122,194000,1802370,6590,6590,6590,6590,0
20241122,193900,1802370,6590,6590,6590,6590,0
20241122,193800,1802370,6590,6590,6590,6590,0
20241122,193700,1802370,6590,6590,6590,6590,0
20241122,193600,1802370,6590,6590,6590,6590,0
20241122,193500,1802370,6590,6590,6590,6590,0
20241122,193400,1802370,6590,6590,6590,6590,0
20241122,193300,1802370,6590,6590,6590,6590,0
20241122,193200,1802370,6590,6590,6590,6590,0
20241122,193100,1802370,6590,6590,6590,6590,0
20241122,193000,1802370,6590,6590,6590,6590,0
20241122,192900,1802370,6590,6590,6590,6590,0
20241122,192800,1802370,6590,6590,6590,6590,0
20241122,192700,1802370,6590,6590,6590,6590,0
20241122,192600,1802370,6590,6590,6590,6590,0
20241122,192500,1802370,6590,6590,6590,6590,0
20241122,192400,1802370,6590,6590,6590,6590,0
20241122,192300,1802370,6590,6590,6590,6590,0
20241122,192200,1802370,6590,6590,6590,6590,0
20241122,192100,1802370,6590,6590,6590,6590,0
20241122,192000,1802370,6590,6590,6590,6590,0
20241122,191900,1802370,6590,6590,6590,6590,0
20241122,191800,1802370,6590,6590,6590,6590,5
20241122,191700,1802370,6590,6590,6590,6590,0
20241122,191600,1802370,6590,6590,6590,6590,0
20241122,191500,1802370,6590,6590,6590,6590,0
20241122,191400,1802370,6590,6590,6590,6590,0
20241122,191300,1802370,6590,6590,6590,6590,0
20241122,191200,1802370,6590,6590,6590,6590,0
20241122,191100,1802370,6590,6590,6590,6590,0
20241122,191000,1802370,6590,6590,6590,6590,0
20241122,190900,1802370,6590,6590,6590,6590,0
20241122,190800,1802370,6590,6590,6590,6590,0
20241122,190700,1802370,6590,6590,6590,6590,0
20241122,190600,1802370,6590,6590,6590,6590,0
20241122,190500,1802370,6590,6590,6590,6590,0
20241122,190400,1802370,6590,6590,6590,6590,0
20241122,190300,1802370,6590,6590,6590,6590,0
20241122,190200,1802370,6590,6590,6590,6590,0
20241122,190100,1802370,6590,6590,6590,6590,0
20241122,190000,1802370,6590,6590,6590,6590,0
20241122,185900,1802370,6590,6590,6590,6590,0
20241122,185800,1802370,6590,6590,6590,6590,0
20241122,185700,1802370,6590,6590,6590,6590,0
20241122,185600,1802370,6590,6590,6590,6590,0
20241122,185500,1802370,6590,6590,6590,6590,0
20241122,185400,1802370,6590,6590,6590,6590,0
20241122,185300,1802370,6590,6590,6590,6590,0
20241122,185200,1802370,6590,6590,6590,6590,0
20241122,185100,1802370,6590,6590,6590,6590,0
20241122,185000,1802370,6590,6590,6590,6590,0
20241122,184900,1802370,6590,6590,6590,6590,0
20241122,184800,1802370,6590,6590,6590,6590,5
20241122,184700,1802370,6590,6590,6590,6590,0
20241122,184600,1802370,6590,6590,6590,6590,0
20241122,184500,1802370,6590,6590,6590,6590,0
20241122,184400,1802370,6590,6590,6590,6590,0
20241122,184300,1802370,6590,6590,6590,6590,0
20241122,184200,1802370,6590,6590,6590,6590,0
20241122,184100,1802370,6590,6590,6590,6590,0
20241122,184000,1802370,6590,6590,6590,6590,0
20241122,183900,1802370,6590,6590,6590,6590,0
20241122,183800,1802370,6590,6590,6590,6590,0
20241122,183700,1802370,6590,6590,6590,6590,0
20241122,183600,1802370,6590,6590,6590,6590,0
20241122,183500,1802370,6590,6590,6590,6590,0
20241122,183400,1802370,6590,6590,6590,6590,0
20241122,183300,1802370,6590,6590,6590,6590,0
20241122,183200,1802370,6590,6590,6590,6590,0
20241122,183100,1802370,6590,6590,6590,6590,0
20241122,183000,1802370,6590,6590,6590,6590,0
20241122,182900,1802370,6590,6590,6590,6590,0
20241122,182800,1802370,6590,6590,6590,6590,0
20241122,182700,1802370,6590,6590,6590,6590,0
20241122,182600,1802370,6590,6590,6590,6590,0
20241122,182500,1802370,6590,6590,6590,6590,0
20241122,182400,1802370,6590,6590,6590,6590,0
20241122,182300,1802370,6590,6590,6590,6590,0
20241122,182200,1802370,6590,6590,6590,6590,0
20241122,182100,1802370,6590,6590,6590,6590,0
20241122,182000,1802370,6590,6590,6590,6590,0
20241122,181900,1802370,6590,6590,6590,6590,0
20241122,181800,1802370,6590,6590,6590,6590,5
20241122,181700,1802370,6590,6590,6590,6590,0
20241122,181600,1802370,6590,6590,6590,6590,0
20241122,181500,1802370,6590,6590,6590,6590,0
20241122,181400,1802370,6590,6590,6590,6590,0
20241122,181300,1802370,6590,6590,6590,6590,0
20241122,181200,1802370,6590,6590,6590,6590,0
20241122,181100,1802370,6590,6590,6590,6590,0
20241122,181000,1802370,6590,6590,6590,6590,0
20241122,180900,1802370,6590,6590,6590,6590,0
20241122,180800,1802370,6590,6590,6590,6590,0
20241122,180700,1802370,6590,6590,6590,6590,0
20241122,180600,1802370,6590,6590,6590,6590,0
20241122,180500,1802370,6590,6590,6590,6590,0
20241122,180400,1802370,6590,6590,6590,6590,0
20241122,180300,1802370,6590,6590,6590,6590,0
20241122,180200,1802370,6590,6590,6590,6590,0
20241122,180100,1802370,6590,6590,6590,6590,0
20241122,180000,1802370,6590,6590,6590,6590,0
20241122,175900,1802370,6590,6590,6590,6590,0
20241122,175800,1802370,6590,6590,6590,6590,0
20241122,175700,1802370,6590,6590,6590,6590,0
20241122,175600,1802370,6590,6590,6590,6590,0
20241122,175500,1802370,6590,6590,6590,6590,0
20241122,175400,1802370,6590,6590,6590,6590,0
20241122,175300,1802370,6590,6590,6590,6590,0
20241122,175200,1802370,6590,6590,6590,6590,0
20241122,175100,1802370,6590,6590,6590,6590,0
20241122,175000,1802370,6590,6590,6590,6590,0
20241122,174900,1802370,6590,6590,6590,6590,0
20241122,174800,1802370,6590,6590,6590,6590,5
20241122,174700,1802370,6590,6590,6590,6590,0
20241122,174600,1802370,6590,6590,6590,6590,0
20241122,174500,1802370,6590,6590,6590,6590,0
20241122,174400,1802370,6590,6590,6590,6590,0
20241122,174300,1802370,6590,6590,6590,6590,0
20241122,174200,1802370,6590,6590,6590,6590,0
20241122,174100,1802370,6590,6590,6590,6590,0
20241122,174000,1802370,6590,6590,6590,6590,0
20241122,173900,1802370,6590,6590,6590,6590,0
20241122,173800,1802370,6590,6590,6590,6590,0
20241122,173700,1802370,6590,6590,6590,6590,0
20241122,173600,1802370,6590,6590,6590,6590,0
20241122,173500,1802370,6590,6590,6590,6590,0
20241122,173400,1802370,6590,6590,6590,6590,0
20241122,173300,1802370,6590,6590,6590,6590,0
20241122,173200,1802370,6590,6590,6590,6590,0
20241122,173100,1802370,6590,6590,6590,6590,0
20241122,173000,1802370,6590,6590,6590,6590,0
20241122,172900,1802370,6590,6590,6590,6590,0
20241122,172800,1802370,6590,6590,6590,6590,0
20241122,172700,1802370,6590,6590,6590,6590,0
20241122,172600,1802370,6590,6590,6590,6590,0
20241122,172500,1802370,6590,6590,6590,6590,0
20241122,172400,1802370,6590,6590,6590,6590,0
20241122,172300,1802370,6590,6590,6590,6590,0
20241122,172200,1802370,6590,6590,6590,6590,0
20241122,172100,1802370,6590,6590,6590,6590,0
20241122,172000,1802370,6590,6590,6590,6590,0
20241122,171900,1802370,6590,6590,6590,6590,0
20241122,171800,1802370,6590,6590,6590,6590,5
20241122,171700,1802370,6590,6590,6590,6590,0
20241122,171600,1802370,6590,6590,6590,6590,0
20241122,171500,1802370,6590,6590,6590,6590,0
20241122,171400,1802370,6590,6590,6590,6590,0
20241122,171300,1802370,6590,6590,6590,6590,0
20241122,171200,1802370,6590,6590,6590,6590,0
20241122,171100,1802370,6590,6590,6590,6590,0
20241122,171000,1802370,6590,6590,6590,6590,0
20241122,170900,1802370,6590,6590,6590,6590,0
20241122,170800,1802370,6590,6590,6590,6590,0
20241122,170700,1802370,6590,6590,6590,6590,0
20241122,170600,1802370,6590,6590,6590,6590,0
20241122,170500,1802370,6590,6590,6590,6590,0
20241122,170400,1802370,6590,6590,6590,6590,0
20241122,170300,1802370,6590,6590,6590,6590,0
20241122,170200,1802370,6590,6590,6590,6590,0
20241122,170100,1802370,6590,6590,6590,6590,0
20241122,170000,1802370,6590,6590,6590,6590,0
20241122,165900,1802370,6590,6590,6590,6590,0
20241122,165800,1802370,6590,6590,6590,6590,0
20241122,165700,1802370,6590,6590,6590,6590,0
20241122,165600,1802370,6590,6590,6590,6590,0
20241122,165500,1802370,6590,6590,6590,6590,0
20241122,165400,1802370,6590,6590,6590,6590,0
20241122,165300,1802370,6590,6590,6590,6590,0
20241122,165200,1802370,6590,6590,6590,6590,0
20241122,165100,1802370,6590,6590,6590,6590,0
20241122,165000,1802370,6590,6590,6590,6590,0
20241122,164900,1802370,6590,6590,6590,6590,0
20241122,164800,1802370,6590,6590,6590,6590,5
20241122,164700,1802370,6590,6590,6590,6590,0
20241122,164600,1802370,6590,6590,6590,6590,0
20241122,164500,1802370,6590,6590,6590,6590,0
20241122,164400,1802370,6590,6590,6590,6590,0
20241122,164300,1802370,6590,6590,6590,6590,0
20241122,164200,1802370,6590,6590,6590,6590,0
20241122,164100,1802370,6590,6590,6590,6590,0
20241122,164000,1802370,6590,6590,6590,6590,0
20241122,163900,1802370,6590,6590,6590,6590,0
20241122,163800,1802370,6590,6590,6590,6590,0
20241122,163700,1802370,6590,6590,6590,6590,0
20241122,163600,1802370,6590,6590,6590,6590,0
20241122,163500,1802370,6590,6590,6590,6590,0
20241122,163400,1802370,6590,6590,6590,6590,0
20241122,163300,1802370,6590,6590,6590,6590,0
20241122,163200,1802370,6590,6590,6590,6590,0
20241122,163100,1802370,6590,6590,6590,6590,0
20241122,163000,1802370,6590,6590,6590,6590,0
20241122,162900,1802370,6590,6590,6590,6590,0
20241122,162800,1802370,6590,6590,6590,6590,0
20241122,162700,1802370,6590,6590,6590,6590,0
20241122,162600,1802370,6590,6590,6590,6590,0
20241122,162500,1802370,6590,6590,6590,6590,0
20241122,162400,1802370,6590,6590,6590,6590,0
20241122,162300,1802370,6590,6590,6590,6590,0
20241122,162200,1802370,6590,6590,6590,6590,0
20241122,162100,1802370,6590,6590,6590,6590,0
20241122,162000,1802370,6590,6590,6590,6590,0
20241122,161900,1802370,6590,6590,6590,6590,0
20241122,161800,1802370,6590,6590,6590,6590,5
20241122,161700,1802370,6590,6590,6590,6590,0
20241122,161600,1802370,6590,6590,6590,6590,0
20241122,161500,1802370,6590,6590,6590,6590,0
20241122,161400,1802370,6590,6590,6590,6590,0
20241122,161300,1802370,6590,6590,6590,6590,0
20241122,161200,1802370,6590,6590,6590,6590,0
20241122,161100,1802370,6590,6590,6590,6590,0
20241122,161000,1802370,6590,6590,6590,6590,0
20241122,160900,1802370,6590,6590,6590,6590,0
20241122,160800,1802370,6590,6590,6590,6590,0
20241122,160700,1802370,6590,6590,6590,6590,0
20241122,160600,1802370,6590,6590,6590,6590,0
20241122,160500,1802370,6590,6590,6590,6590,0
20241122,160400,1802370,6590,6590,6590,6590,0
20241122,160300,1802370,6590,6590,6590,6590,0
20241122,160200,1802370,6590,6590,6590,6590,0
20241122,160100,1802370,6590,6590,6590,6590,0
20241122,160000,1802370,6590,6590,6590,6590,0
20241122,155900,1802370,6590,6590,6590,6590,0
20241122,155800,1802370,6590,6590,6590,6590,0
20241122,155700,1802370,6590,6590,6590,6590,0
20241122,155600,1802370,6590,6590,6590,6590,0
20241122,155500,1802370,6590,6590,6590,6590,0
20241122,155400,1802370,6590,6590,6590,6590,0
20241122,155300,1802370,6590,6590,6590,6590,0
20241122,155200,1802370,6590,6590,6590,6590,0
20241122,155100,1802370,6590,6590,6590,6590,0
20241122,155000,1802370,6590,6590,6590,6590,0
20241122,154900,1802370,6590,6590,6590,6590,0
20241122,154800,1802370,6590,6590,6590,6590,5
20241122,154700,1802370,6590,6590,6590,6590,0
20241122,154600,1802370,6590,6590,6590,6590,0
20241122,154500,1802370,6590,6590,6590,6590,0
20241122,154400,1802370,6590,6590,6590,6590,0
20241122,154300,1802370,6590,6590,6590,6590,0
20241122,154200,1802370,6590,6590,6590,6590,0
20241122,154100,1802370,6590,6590,6590,6590,0
20241122,154000,1802370,6590,6590,6590,6590,0
20241122,153900,1802370,6590,6590,6590,6590,0
20241122,153800,1802370,6590,6590,6590,6590,0
20241122,153700,1802370,6590,6590,6590,6590,0
20241122,153600,1802370,6590,6590,6590,6590,0
20241122,153500,1802370,6590,6590,6590,6590,0
20241122,153400,1802370,6590,6590,6590,6590,0
20241122,153300,1802370,6590,6590,6590,6590,0
20241122,153200,1802370,6590,6590,6590,6590,0
20241122,153100,1802370,6590,6590,6590,6590,0
20241122,153000,1802370,6590,6590,6590,6590,5
20241122,152900,1769420,6590,6590,6590,6590,0
20241122,152800,1769420,6590,6590,6590,6590,0
20241122,152700,1769420,6590,6590,6590,6590,0
20241122,152600,1769420,6590,6590,6590,6590,0
20241122,152500,1769420,6590,6590,6590,6590,0
20241122,152400,1769420,6590,6590,6590,6590,0
20241122,152300,1769420,6590,6590,6590,6590,0
20241122,152200,1769420,6590,6590,6590,6590,0
20241122,152100,1769420,6590,6590,6590,6590,0
20241122,152000,1769420,6590,6590,6590,6590,0
20241122,151900,1769420,6590,6590,6590,6590,0
20241122,151800,1769420,6590,6590,6590,6590,0
20241122,151700,1769420,6590,6590,6590,6590,0
20241122,151600,1769420,6590,6590,6590,6590,0
20241122,151500,1769420,6590,6590,6590,6590,0
20241122,151400,1769420,6590,6590,6590,6590,0
20241122,151300,1769420,6590,6590,6590,6590,0
20241122,151200,1769420,6590,6590,6590,6590,0
20241122,151100,1769420,6590,6590,6590,6590,0
20241122,151000,1769420,6590,6590,6590,6590,0
20241122,150900,1769420,6590,6590,6590,6590,0
20241122,150800,1769420,6590,6590,6590,6590,0
20241122,150700,1769420,6590,6590,6590,6590,0
20241122,150600,1769420,6590,6590,6590,6590,0
20241122,150500,1769420,6590,6590,6590,6590,0
20241122,150400,1769420,6590,6590,6590,6590,0
20241122,150300,1769420,6590,6590,6590,6590,0
20241122,150200,1769420,6590,6590,6590,6590,0
20241122,150100,1769420,6590,6590,6590,6590,0
20241122,150000,1769420,6590,6590,6590,6590,0
20241122,145900,1769420,6590,6590,6590,6590,0
20241122,145800,1769420,6590,6590,6590,6590,0
20241122,145700,1769420,6590,6590,6590,6590,0
20241122,145600,1769420,6590,6590,6590,6590,0
20241122,145500,1769420,6590,6590,6590,6590,0
20241122,145400,1769420,6590,6590,6590,6590,0
20241122,145300,1769420,6590,6590,6590,6590,0
20241122,145200,1769420,6590,6590,6590,6590,0
20241122,145100,1769420,6590,6590,6590,6590,0
20241122,145000,1769420,6590,6590,6590,6590,0
20241122,144900,1769420,6590,6590,6590,6590,0
20241122,144800,1769420,6590,6590,6590,6590,0
20241122,144700,1769420,6590,6590,6590,6590,0
20241122,144600,1769420,6590,6590,6590,6590,0
20241122,144500,1769420,6590,6590,6590,6590,0
20241122,144400,1769420,6590,6590,6590,6590,0
20241122,144300,1769420,6590,6590,6590,6590,0
20241122,144200,1769420,6590,6590,6590,6590,0
20241122,144100,1769420,6590,6590,6590,6590,0
20241122,144000,1769420,6590,6590,6590,6590,0
20241122,143900,1769420,6590,6590,6590,6590,0
20241122,143800,1769420,6590,6590,6590,6590,0
20241122,143700,1769420,6590,6590,6590,6590,0
20241122,143600,1769420,6590,6500,6590,6500,100
20241122,143500,1119330,6400,6400,6400,6400,32
20241122,143400,914530,6500,6500,6500,6500,0
20241122,143300,914530,6500,6500,6500,6500,0
20241122,143200,914530,6500,6500,6500,6500,0
20241122,143100,914530,6500,6500,6500,6500,0
20241122,143000,914530,6500,6500,6500,6500,0
20241122,142900,914530,6500,6500,6500,6500,0
20241122,142800,914530,6500,6500,6500,6500,0
20241122,142700,914530,6500,6500,6500,6500,0
20241122,142600,914530,6500,6500,6500,6500,0
20241122,142500,914530,6500,6500,6500,6500,0
20241122,142400,914530,6500,6500,6500,6500,0
20241122,142300,914530,6500,6500,6500,6500,0
20241122,142200,914530,6500,6500,6500,6500,0
20241122,142100,914530,6500,6500,6500,6500,0
20241122,142000,914530,6500,6500,6500,6500,0
20241122,141900,914530,6500,6500,6500,6500,0
20241122,141800,914530,6500,6500,6500,6500,0
20241122,141700,914530,6500,6500,6500,6500,0
20241122,141600,914530,6500,6500,6500,6500,0
20241122,141500,914530,6500,6500,6500,6500,0
20241122,141400,914530,6500,6500,6500,6500,0
20241122,141300,914530,6500,6500,6500,6500,0
20241122,141200,914530,6500,6500,6500,6500,0
20241122,141100,914530,6500,6500,6500,6500,0
20241122,141000,914530,6500,6500,6500,6500,0
20241122,140900,914530,6500,6500,6500,6500,0
20241122,140800,914530,6500,6500,6500,6500,0
20241122,140700,914530,6500,6500,6500,6500,0
20241122,140600,914530,6500,6500,6500,6500,0
20241122,140500,914530,6500,6400,6500,6400,10
20241122,140400,850430,6400,6400,6400,6400,0
20241122,140300,850430,6400,6400,6400,6400,0
20241122,140200,850430,6400,6400,6400,6400,1
20241122,140100,844030,6200,6200,6200,6200,0
20241122,140000,844030,6200,6200,6200,6200,0
20241122,135900,844030,6200,6200,6200,6200,0
20241122,135800,844030,6200,6200,6200,6200,0
20241122,135700,844030,6200,6200,6200,6200,0
20241122,135600,844030,6200,6200,6200,6200,0
20241122,135500,844030,6200,6200,6200,6200,0
20241122,135400,844030,6200,6200,6200,6200,0
20241122,135300,844030,6200,6200,6200,6200,0
20241122,135200,844030,6200,6200,6200,6200,10
20241122,135100,782030,6600,6600,6600,6600,0
20241122,135000,782030,6600,6600,6600,6600,0
20241122,134900,782030,6600,6600,6600,6600,0
20241122,134800,782030,6600,6600,6600,6600,0
20241122,134700,782030,6600,6600,6600,6600,0
20241122,134600,782030,6600,6600,6600,6600,0
20241122,134500,782030,6600,6600,6600,6600,0
20241122,134400,782030,6600,6600,6600,6600,0
20241122,134300,782030,6600,6600,6600,6600,0
20241122,134200,782030,6600,6600,6600,6600,0
20241122,134100,782030,6600,6600,6600,6600,0
20241122,134000,782030,6600,6600,6600,6600,0
20241122,133900,782030,6600,6600,6600,6600,0
20241122,133800,782030,6600,6600,6600,6600,0
20241122,133700,782030,6600,6600,6600,6600,0
20241122,133600,782030,6600,6600,6600,6600,0
20241122,133500,782030,6600,6600,6600,6600,0
20241122,133400,782030,6600,6600,6600,6600,0
20241122,133300,782030,6600,6600,6600,6600,0
20241122,133200,782030,6600,6600,6600,6600,0
20241122,133100,782030,6600,6600,6600,6600,0
20241122,133000,782030,6600,6600,6600,6600,0
20241122,132900,782030,6600,6600,6600,6600,0
20241122,132800,782030,6600,6600,6600,6600,0
20241122,132700,782030,6600,6600,6600,6600,0
20241122,132600,782030,6600,6600,6600,6600,0
20241122,132500,782030,6600,6600,6600,6600,0
20241122,132400,782030,6600,6600,6600,6600,0
20241122,132300,782030,6600,6600,6600,6600,0
20241122,132200,782030,6600,6600,6600,6600,0
20241122,132100,782030,6600,6600,6600,6600,0
20241122,132000,782030,6600,6600,6600,6600,0
20241122,131900,782030,6600,6600,6600,6600,0
20241122,131800,782030,6600,6600,6600,6600,0
20241122,131700,782030,6600,6600,6600,6600,0
20241122,131600,782030,6600,6600,6600,6600,0
20241122,131500,782030,6600,6600,6600,6600,0
20241122,131400,782030,6600,6600,6600,6600,0
20241122,131300,782030,6600,6600,6600,6600,0
20241122,131200,782030,6600,6600,6600,6600,0
20241122,131100,782030,6600,6600,6600,6600,0
20241122,131000,782030,6600,6600,6600,6600,0
20241122,130900,782030,6600,6600,6600,6600,0
20241122,130800,782030,6600,6600,6600,6600,0
20241122,130700,782030,6600,6600,6600,6600,0
20241122,130600,782030,6600,6600,6600,6600,0
20241122,130500,782030,6600,6600,6600,6600,0
20241122,130400,782030,6600,6600,6600,6600,0
20241122,130300,782030,6600,6600,6600,6600,0
20241122,130200,782030,6600,6600,6600,6600,0
20241122,130100,782030,6600,6600,6600,6600,0
20241122,130000,782030,6600,6600,6600,6600,0
20241122,125900,782030,6600,6600,6600,6600,0
20241122,125800,782030,6600,6600,6600,6600,0
20241122,125700,782030,6600,6600,6600,6600,0
20241122,125600,782030,6600,6600,6600,6600,0
20241122,125500,782030,6600,6600,6600,6600,0
20241122,125400,782030,6600,6600,6600,6600,0
20241122,125300,782030,6600,6600,6600,6600,0
20241122,125200,782030,6600,6600,6600,6600,0
20241122,125100,782030,6600,6600,6600,6600,0
20241122,125000,782030,6600,6600,6600,6600,0
20241122,124900,782030,6600,6600,6600,6600,0
20241122,124800,782030,6600,6600,6600,6600,0
20241122,124700,782030,6600,6600,6600,6600,0
20241122,124600,782030,6600,6600,6600,6600,0
20241122,124500,782030,6600,6600,6600,6600,0
20241122,124400,782030,6600,6600,6600,6600,0
20241122,124300,782030,6600,6600,6600,6600,0
20241122,124200,782030,6600,6600,6600,6600,0
20241122,124100,782030,6600,6600,6600,6600,0
20241122,124000,782030,6600,6600,6600,6600,0
20241122,123900,782030,6600,6600,6600,6600,0
20241122,123800,782030,6600,6600,6600,6600,0
20241122,123700,782030,6600,6600,6600,6600,0
20241122,123600,782030,6600,6600,6600,6600,0
20241122,123500,782030,6600,6600,6600,6600,0
20241122,123400,782030,6600,6600,6600,6600,0
20241122,123300,782030,6600,6600,6600,6600,0
20241122,123200,782030,6600,6600,6600,6600,0
20241122,123100,782030,6600,6600,6600,6600,0
20241122,123000,782030,6600,6600,6600,6600,0
20241122,122900,782030,6600,6600,6600,6600,0
20241122,122800,782030,6600,6600,6600,6600,0
20241122,122700,782030,6600,6600,6600,6600,0
20241122,122600,782030,6600,6600,6600,6600,0
20241122,122500,782030,6600,6600,6600,6600,0
20241122,122400,782030,6600,6600,6600,6600,0
20241122,122300,782030,6600,6600,6600,6600,0
20241122,122200,782030,6600,6600,6600,6600,0
20241122,122100,782030,6600,6600,6600,6600,0
20241122,122000,782030,6600,6600,6600,6600,0
20241122,121900,782030,6600,6600,6600,6600,0
20241122,121800,782030,6600,6600,6600,6600,0
20241122,121700,782030,6600,6600,6600,6600,0
20241122,121600,782030,6600,6600,6600,6600,0
20241122,121500,782030,6600,6600,6600,6600,0
20241122,121400,782030,6600,6600,6600,6600,0
20241122,121300,782030,6600,6600,6600,6600,0
20241122,121200,782030,6600,6600,6600,6600,0
20241122,121100,782030,6600,6600,6600,6600,0
20241122,121000,782030,6600,6600,6600,6600,0
20241122,120900,782030,6600,6600,6600,6600,0
20241122,120800,782030,6600,6600,6600,6600,0
20241122,120700,782030,6600,6600,6600,6600,0
20241122,120600,782030,6600,6600,6600,6600,0
20241122,120500,782030,6600,6600,6600,6600,0
20241122,120400,782030,6600,6600,6600,6600,0
20241122,120300,782030,6600,6600,6600,6600,0
20241122,120200,782030,6600,6600,6600,6600,0
20241122,120100,782030,6600,6600,6600,6600,0
20241122,120000,782030,6600,6600,6600,6600,0
20241122,115900,782030,6600,6600,6600,6600,0
20241122,115800,782030,6600,6600,6600,6600,0
20241122,115700,782030,6600,6600,6600,6600,0
20241122,115600,782030,6600,6600,6600,6600,0
20241122,115500,782030,6600,6600,6600,6600,0
20241122,115400,782030,6600,6600,6600,6600,0
20241122,115300,782030,6600,6600,6600,6600,0
20241122,115200,782030,6600,6600,6600,6600,0
20241122,115100,782030,6600,6600,6600,6600,0
20241122,115000,782030,6600,6600,6600,6600,0
20241122,114900,782030,6600,6600,6600,6600,0
20241122,114800,782030,6600,6600,6600,6600,0
20241122,114700,782030,6600,6600,6600,6600,0
20241122,114600,782030,6600,6600,6600,6600,0
20241122,114500,782030,6600,6600,6600,6600,0
20241122,114400,782030,6600,6600,6600,6600,0
20241122,114300,782030,6600,6600,6600,6600,0
20241122,114200,782030,6600,6600,6600,6600,0
20241122,114100,782030,6600,6600,6600,6600,0
20241122,114000,782030,6600,6600,6600,6600,0
20241122,113900,782030,6600,6600,6600,6600,0
20241122,113800,782030,6600,6600,6600,6600,0
20241122,113700,782030,6600,6600,6600,6600,0
20241122,113600,782030,6600,6600,6600,6600,0
20241122,113500,782030,6600,6600,6600,6600,0
20241122,113400,782030,6600,6600,6600,6600,0
20241122,113300,782030,6600,6600,6600,6600,0
20241122,113200,782030,6600,6600,6600,6600,0
20241122,113100,782030,6600,6600,6600,6600,0
20241122,113000,782030,6600,6600,6600,6600,0
20241122,112900,782030,6600,6600,6600,6600,0
20241122,112800,782030,6600,6600,6600,6600,0
20241122,112700,782030,6600,6600,6600,6600,0
20241122,112600,782030,6600,6600,6600,6600,0
20241122,112500,782030,6600,6600,6600,6600,0
20241122,112400,782030,6600,6600,6600,6600,0
20241122,112300,782030,6600,6600,6600,6600,0
20241122,112200,782030,6600,6570,6600,6570,23
20241122,112100,630860,6570,6570,6570,6570,0
20241122,112000,630860,6570,6570,6570,6570,0
20241122,111900,630860,6570,6570,6570,6570,0
20241122,111800,630860,6570,6570,6570,6570,0
20241122,111700,630860,6570,6570,6570,6570,0
20241122,111600,630860,6570,6570,6570,6570,1
20241122,111500,624290,6560,6550,6560,6550,22
20241122,111400,480180,6550,6550,6550,6550,0
20241122,111300,480180,6550,6550,6550,6550,0
20241122,111200,480180,6550,6550,6550,6550,0
20241122,111100,480180,6550,6550,6550,6550,0
20241122,111000,480180,6550,6550,6550,6550,0
20241122,110900,480180,6550,6550,6550,6550,0
20241122,110800,480180,6550,6550,6550,6550,0
20241122,110700,480180,6550,6550,6550,6550,0
20241122,110600,480180,6550,6550,6550,6550,0
20241122,110500,480180,6550,6550,6550,6550,0
20241122,110400,480180,6550,6550,6550,6550,0
20241122,110300,480180,6550,6550,6550,6550,0
20241122,110200,480180,6550,6550,6550,6550,0
20241122,110100,480180,6550,6550,6550,6550,0
20241122,110000,480180,6550,6550,6550,6550,0
20241122,105900,480180,6550,6550,6550,6550,0
20241122,105800,480180,6550,6550,6550,6550,0
20241122,105700,480180,6550,6550,6550,6550,0
20241122,105600,480180,6550,6550,6550,6550,0
20241122,105500,480180,6550,6550,6550,6550,0
20241122,105400,480180,6550,6550,6550,6550,0
20241122,105300,480180,6550,6550,6550,6550,0
20241122,105200,480180,6550,6550,6550,6550,0
20241122,105100,480180,6550,6550,6550,6550,0
20241122,105000,480180,6550,6550,6550,6550,0
20241122,104900,480180,6550,6550,6550,6550,0
20241122,104800,480180,6550,6550,6550,6550,0
20241122,104700,480180,6550,6550,6550,6550,0
20241122,104600,480180,6550,6550,6550,6550,0
20241122,104500,480180,6550,6550,6550,6550,0
20241122,104400,480180,6550,6550,6550,6550,0
20241122,104300,480180,6550,6550,6550,6550,0
20241122,104200,480180,6550,6550,6550,6550,0
20241122,104100,480180,6550,6550,6550,6550,0
20241122,104000,480180,6550,6550,6550,6550,0
20241122,103900,480180,6550,6550,6550,6550,0
20241122,103800,480180,6550,6550,6550,6550,0
20241122,103700,480180,6550,6550,6550,6550,0
20241122,103600,480180,6550,6550,6550,6550,0
20241122,103500,480180,6550,6550,6550,6550,0
20241122,103400,480180,6550,6550,6550,6550,0
20241122,103300,480180,6550,6550,6550,6550,0
20241122,103200,480180,6550,6550,6550,6550,0
20241122,103100,480180,6550,6550,6550,6550,0
20241122,103000,480180,6550,6550,6550,6550,0
20241122,102900,480180,6550,6550,6550,6550,0
20241122,102800,480180,6550,6550,6550,6550,0
20241122,102700,480180,6550,6550,6550,6550,1
20241122,102600,473630,6540,6530,6540,6530,2
20241122,102500,460560,6530,6530,6530,6530,0
20241122,102400,460560,6530,6530,6530,6530,0
20241122,102300,460560,6530,6530,6530,6530,0
20241122,102200,460560,6530,6530,6530,6530,0
20241122,102100,460560,6530,6530,6530,6530,0
20241122,102000,460560,6530,6530,6530,6530,0
20241122,101900,460560,6530,6530,6530,6530,0
20241122,101800,460560,6530,6530,6530,6530,0
20241122,101700,460560,6530,6530,6530,6530,0
20241122,101600,460560,6530,6530,6530,6530,0
20241122,101500,460560,6530,6530,6530,6530,0
20241122,101400,460560,6530,6530,6530,6530,0
20241122,101300,460560,6530,6530,6530,6530,0
20241122,101200,460560,6530,6530,6530,6530,0
20241122,101100,460560,6530,6530,6530,6530,0
20241122,101000,460560,6530,6530,6530,6530,0
20241122,100900,460560,6530,6530,6530,6530,1
20241122,100800,454030,6520,6520,6520,6520,0
20241122,100700,454030,6520,6520,6520,6520,0
20241122,100600,454030,6520,6520,6520,6520,0
20241122,100500,454030,6520,6520,6520,6520,0
20241122,100400,454030,6520,6520,6520,6520,1
20241122,100300,447510,6510,6510,6510,6510,0
20241122,100200,447510,6510,6510,6510,6510,0
20241122,100100,447510,6510,6510,6510,6510,0
20241122,100000,447510,6510,6510,6510,6510,0
20241122,095900,447510,6510,6510,6510,6510,0
20241122,095800,447510,6510,6510,6510,6510,0
20241122,095700,447510,6510,6510,6510,6510,0
20241122,095600,447510,6510,6510,6510,6510,0
20241122,095500,447510,6510,6510,6510,6510,0
20241122,095400,447510,6510,6510,6510,6510,0
20241122,095300,447510,6510,6510,6510,6510,0
20241122,095200,447510,6510,6510,6510,6510,0
20241122,095100,447510,6510,6510,6510,6510,0
20241122,095000,447510,6510,6510,6510,6510,0
20241122,094900,447510,6510,6510,6510,6510,0
20241122,094800,447510,6510,6510,6510,6510,0
20241122,094700,447510,6510,6510,6510,6510,0
20241122,094600,447510,6510,6510,6510,6510,0
20241122,094500,447510,6510,6510,6510,6510,0
20241122,094400,447510,6510,6510,6510,6510,0
20241122,094300,447510,6510,6510,6510,6510,0
20241122,094200,447510,6510,6510,6510,6510,0
20241122,094100,447510,6510,6500,6510,6500,58
20241122,094000,70500,6500,6500,6500,6500,0
20241122,093900,70500,6500,6500,6500,6500,0
20241122,093800,70500,6500,6500,6500,6500,0
20241122,093700,70500,6500,6500,6500,6500,0
20241122,093600,70500,6500,6500,6500,6500,0
20241122,093500,70500,6500,6500,6500,6500,0
20241122,093400,70500,6500,6500,6500,6500,0
20241122,093300,70500,6500,6500,6500,6500,0
20241122,093200,70500,6500,6500,6500,6500,0
20241122,093100,70500,6500,6500,6500,6500,0
20241122,093000,70500,6500,6500,6500,6500,0
20241122,092900,70500,6500,6500,6500,6500,0
20241122,092800,70500,6500,6500,6500,6500,0
20241122,092700,70500,6500,6500,6500,6500,0
20241122,092600,70500,6500,6500,6500,6500,0
20241122,092500,70500,6500,6500,6500,6500,0
20241122,092400,70500,6500,6500,6500,6500,0
20241122,092300,70500,6500,6500,6500,6500,0
20241122,092200,70500,6500,6500,6500,6500,0
20241122,092100,70500,6500,6500,6500,6500,0
20241122,092000,70500,6500,6500,6500,6500,0
20241122,091900,70500,6500,6500,6500,6500,0
20241122,091800,70500,6500,6500,6500,6500,0
20241122,091700,70500,6500,6500,6500,6500,0
20241122,091600,70500,6500,6500,6500,6500,0
20241122,091500,70500,6500,6500,6500,6500,0
20241122,091400,70500,6500,6500,6500,6500,0
20241122,091300,70500,6500,6400,6500,6400,10
20241122,091200,6400,6400,6400,6400,6400,0
20241122,091100,6400,6400,6400,6400,6400,0
20241122,091000,6400,6400,6400,6400,6400,0
20241122,090900,6400,6400,6400,6400,6400,0
20241122,090800,6400,6400,6400,6400,6400,0
20241122,090700,6400,6400,6400,6400,6400,0
20241122,090600,6400,6400,6400,6400,6400,0
20241122,090500,6400,6400,6400,6400,6400,0
20241122,090400,6400,6400,6400,6400,6400,0
20241122,090300,6400,6400,6400,6400,6400,0
20241122,090200,6400,6400,6400,6400,6400,1
20241122,090100,0,6290,6290,6290,6290,0
20241122,090000,0,6290,6290,6290,6290,0