KissMeData/050960/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192900,122006060,10350,10350,10350,10350,272
20231107,192800,122006060,10350,10350,10350,10350,0
20231107,192700,122006060,10350,10350,10350,10350,0
20231107,192600,122006060,10350,10350,10350,10350,0
20231107,192500,122006060,10350,10350,10350,10350,0
20231107,192400,122006060,10350,10350,10350,10350,0
20231107,192300,122006060,10350,10350,10350,10350,0
20231107,192200,122006060,10350,10350,10350,10350,0
20231107,192100,122006060,10350,10350,10350,10350,0
20231107,192000,122006060,10350,10350,10350,10350,0
20231107,191900,122006060,10350,10350,10350,10350,0
20231107,191800,122006060,10350,10350,10350,10350,0
20231107,191700,122006060,10350,10350,10350,10350,0
20231107,191600,122006060,10350,10350,10350,10350,0
20231107,191500,122006060,10350,10350,10350,10350,0
20231107,191400,122006060,10350,10350,10350,10350,0
20231107,191300,122006060,10350,10350,10350,10350,0
20231107,191200,122006060,10350,10350,10350,10350,0
20231107,191100,122006060,10350,10350,10350,10350,0
20231107,191000,122006060,10350,10350,10350,10350,0
20231107,190900,122006060,10350,10350,10350,10350,0
20231107,190800,122006060,10350,10350,10350,10350,0
20231107,190700,122006060,10350,10350,10350,10350,0
20231107,190600,122006060,10350,10350,10350,10350,0
20231107,190500,122006060,10350,10350,10350,10350,0
20231107,190400,122006060,10350,10350,10350,10350,0
20231107,190300,122006060,10350,10350,10350,10350,0
20231107,190200,122006060,10350,10350,10350,10350,0
20231107,190100,122006060,10350,10350,10350,10350,0
20231107,190000,122006060,10350,10350,10350,10350,0
20231107,185900,122006060,10350,10350,10350,10350,272
20231107,185800,122006060,10350,10350,10350,10350,0
20231107,185700,122006060,10350,10350,10350,10350,0
20231107,185600,122006060,10350,10350,10350,10350,0
20231107,185500,122006060,10350,10350,10350,10350,0
20231107,185400,122006060,10350,10350,10350,10350,0
20231107,185300,122006060,10350,10350,10350,10350,0
20231107,185200,122006060,10350,10350,10350,10350,0
20231107,185100,122006060,10350,10350,10350,10350,0
20231107,185000,122006060,10350,10350,10350,10350,0
20231107,184900,122006060,10350,10350,10350,10350,0
20231107,184800,122006060,10350,10350,10350,10350,0
20231107,184700,122006060,10350,10350,10350,10350,0
20231107,184600,122006060,10350,10350,10350,10350,0
20231107,184500,122006060,10350,10350,10350,10350,0
20231107,184400,122006060,10350,10350,10350,10350,0
20231107,184300,122006060,10350,10350,10350,10350,0
20231107,184200,122006060,10350,10350,10350,10350,0
20231107,184100,122006060,10350,10350,10350,10350,0
20231107,184000,122006060,10350,10350,10350,10350,0
20231107,183900,122006060,10350,10350,10350,10350,0
20231107,183800,122006060,10350,10350,10350,10350,0
20231107,183700,122006060,10350,10350,10350,10350,0
20231107,183600,122006060,10350,10350,10350,10350,0
20231107,183500,122006060,10350,10350,10350,10350,0
20231107,183400,122006060,10350,10350,10350,10350,0
20231107,183300,122006060,10350,10350,10350,10350,0
20231107,183200,122006060,10350,10350,10350,10350,0
20231107,183100,122006060,10350,10350,10350,10350,0
20231107,183000,122006060,10350,10350,10350,10350,0
20231107,182900,122006060,10350,10350,10350,10350,272
20231107,182800,122006060,10350,10350,10350,10350,0
20231107,182700,122006060,10350,10350,10350,10350,0
20231107,182600,122006060,10350,10350,10350,10350,0
20231107,182500,122006060,10350,10350,10350,10350,0
20231107,182400,122006060,10350,10350,10350,10350,0
20231107,182300,122006060,10350,10350,10350,10350,0
20231107,182200,122006060,10350,10350,10350,10350,0
20231107,182100,122006060,10350,10350,10350,10350,0
20231107,182000,122006060,10350,10350,10350,10350,0
20231107,181900,122006060,10350,10350,10350,10350,0
20231107,181800,122006060,10350,10350,10350,10350,0
20231107,181700,122006060,10350,10350,10350,10350,0
20231107,181600,122006060,10350,10350,10350,10350,0
20231107,181500,122006060,10350,10350,10350,10350,0
20231107,181400,122006060,10350,10350,10350,10350,0
20231107,181300,122006060,10350,10350,10350,10350,0
20231107,181200,122006060,10350,10350,10350,10350,0
20231107,181100,122006060,10350,10350,10350,10350,0
20231107,181000,122006060,10350,10350,10350,10350,0
20231107,180900,122006060,10350,10350,10350,10350,0
20231107,180800,122006060,10350,10350,10350,10350,0
20231107,180700,122006060,10350,10350,10350,10350,0
20231107,180600,122006060,10350,10350,10350,10350,0
20231107,180500,122006060,10350,10350,10350,10350,0
20231107,180400,122006060,10350,10350,10350,10350,0
20231107,180300,122006060,10350,10350,10350,10350,0
20231107,180200,122006060,10350,10350,10350,10350,0
20231107,180100,122006060,10350,10350,10350,10350,0
20231107,180000,122006060,10350,10350,10350,10350,0
20231107,175900,122006060,10350,10350,10350,10350,272
20231107,175800,122006060,10350,10350,10350,10350,0
20231107,175700,122006060,10350,10350,10350,10350,0
20231107,175600,122006060,10350,10350,10350,10350,0
20231107,175500,122006060,10350,10350,10350,10350,0
20231107,175400,122006060,10350,10350,10350,10350,0
20231107,175300,122006060,10350,10350,10350,10350,0
20231107,175200,122006060,10350,10350,10350,10350,0
20231107,175100,122006060,10350,10350,10350,10350,0
20231107,175000,122006060,10350,10350,10350,10350,0
20231107,174900,122006060,10350,10350,10350,10350,0
20231107,174800,122006060,10350,10350,10350,10350,0
20231107,174700,122006060,10350,10350,10350,10350,0
20231107,174600,122006060,10350,10350,10350,10350,0
20231107,174500,122006060,10350,10350,10350,10350,0
20231107,174400,122006060,10350,10350,10350,10350,0
20231107,174300,122006060,10350,10350,10350,10350,0
20231107,174200,122006060,10350,10350,10350,10350,0
20231107,174100,122006060,10350,10350,10350,10350,0
20231107,174000,122006060,10350,10350,10350,10350,0
20231107,173900,122006060,10350,10350,10350,10350,0
20231107,173800,122006060,10350,10350,10350,10350,0
20231107,173700,122006060,10350,10350,10350,10350,0
20231107,173600,122006060,10350,10350,10350,10350,0
20231107,173500,122006060,10350,10350,10350,10350,0
20231107,173400,122006060,10350,10350,10350,10350,0
20231107,173300,122006060,10350,10350,10350,10350,0
20231107,173200,122006060,10350,10350,10350,10350,0
20231107,173100,122006060,10350,10350,10350,10350,0
20231107,173000,122006060,10350,10350,10350,10350,0
20231107,172900,122006060,10350,10350,10350,10350,272
20231107,172800,122006060,10350,10350,10350,10350,0
20231107,172700,122006060,10350,10350,10350,10350,0
20231107,172600,122006060,10350,10350,10350,10350,0
20231107,172500,122006060,10350,10350,10350,10350,0
20231107,172400,122006060,10350,10350,10350,10350,0
20231107,172300,122006060,10350,10350,10350,10350,0
20231107,172200,122006060,10350,10350,10350,10350,0
20231107,172100,122006060,10350,10350,10350,10350,0
20231107,172000,122006060,10350,10350,10350,10350,0
20231107,171900,122006060,10350,10350,10350,10350,0
20231107,171800,122006060,10350,10350,10350,10350,0
20231107,171700,122006060,10350,10350,10350,10350,0
20231107,171600,122006060,10350,10350,10350,10350,0
20231107,171500,122006060,10350,10350,10350,10350,0
20231107,171400,122006060,10350,10350,10350,10350,0
20231107,171300,122006060,10350,10350,10350,10350,0
20231107,171200,122006060,10350,10350,10350,10350,0
20231107,171100,122006060,10350,10350,10350,10350,0
20231107,171000,122006060,10350,10350,10350,10350,0
20231107,170900,122006060,10350,10350,10350,10350,0
20231107,170800,122006060,10350,10350,10350,10350,0
20231107,170700,122006060,10350,10350,10350,10350,0
20231107,170600,122006060,10350,10350,10350,10350,0
20231107,170500,122006060,10350,10350,10350,10350,0
20231107,170400,122006060,10350,10350,10350,10350,0
20231107,170300,122006060,10350,10350,10350,10350,0
20231107,170200,122006060,10350,10350,10350,10350,0
20231107,170100,122006060,10350,10350,10350,10350,0
20231107,170000,122006060,10350,10350,10350,10350,0
20231107,165900,122006060,10350,10350,10350,10350,272
20231107,165800,122006060,10350,10350,10350,10350,0
20231107,165700,122006060,10350,10350,10350,10350,0
20231107,165600,122006060,10350,10350,10350,10350,0
20231107,165500,122006060,10350,10350,10350,10350,0
20231107,165400,122006060,10350,10350,10350,10350,0
20231107,165300,122006060,10350,10350,10350,10350,0
20231107,165200,122006060,10350,10350,10350,10350,0
20231107,165100,122006060,10350,10350,10350,10350,0
20231107,165000,122006060,10350,10350,10350,10350,0
20231107,164900,122006060,10350,10350,10350,10350,0
20231107,164800,122006060,10350,10350,10350,10350,0
20231107,164700,122006060,10350,10350,10350,10350,0
20231107,164600,122006060,10350,10350,10350,10350,0
20231107,164500,122006060,10350,10350,10350,10350,0
20231107,164400,122006060,10350,10350,10350,10350,0
20231107,164300,122006060,10350,10350,10350,10350,0
20231107,164200,122006060,10350,10350,10350,10350,0
20231107,164100,122006060,10350,10350,10350,10350,0
20231107,164000,122006060,10350,10350,10350,10350,0
20231107,163900,122006060,10350,10350,10350,10350,0
20231107,163800,122006060,10350,10350,10350,10350,0
20231107,163700,122006060,10350,10350,10350,10350,0
20231107,163600,122006060,10350,10350,10350,10350,0
20231107,163500,122006060,10350,10350,10350,10350,0
20231107,163400,122006060,10350,10350,10350,10350,0
20231107,163300,122006060,10350,10350,10350,10350,0
20231107,163200,122006060,10350,10350,10350,10350,0
20231107,163100,122006060,10350,10350,10350,10350,0
20231107,163000,122006060,10350,10350,10350,10350,0
20231107,162900,122006060,10350,10350,10350,10350,272
20231107,162800,122006060,10350,10350,10350,10350,0
20231107,162700,122006060,10350,10350,10350,10350,0
20231107,162600,122006060,10350,10350,10350,10350,0
20231107,162500,122006060,10350,10350,10350,10350,0
20231107,162400,122006060,10350,10350,10350,10350,0
20231107,162300,122006060,10350,10350,10350,10350,0
20231107,162200,122006060,10350,10350,10350,10350,0
20231107,162100,122006060,10350,10350,10350,10350,0
20231107,162000,122006060,10350,10350,10350,10350,0
20231107,161900,122006060,10350,10350,10350,10350,0
20231107,161800,122006060,10350,10350,10350,10350,0
20231107,161700,122006060,10350,10350,10350,10350,0
20231107,161600,122006060,10350,10350,10350,10350,0
20231107,161500,122006060,10350,10350,10350,10350,0
20231107,161400,122006060,10350,10350,10350,10350,0
20231107,161300,122006060,10350,10350,10350,10350,0
20231107,161200,122006060,10350,10350,10350,10350,0
20231107,161100,122006060,10350,10350,10350,10350,0
20231107,161000,122006060,10350,10350,10350,10350,0
20231107,160900,122006060,10350,10350,10350,10350,0
20231107,160800,122006060,10350,10350,10350,10350,0
20231107,160700,122006060,10350,10350,10350,10350,0
20231107,160600,122006060,10350,10350,10350,10350,0
20231107,160500,122006060,10350,10350,10350,10350,0
20231107,160400,122006060,10350,10350,10350,10350,0
20231107,160300,122006060,10350,10350,10350,10350,0
20231107,160200,122006060,10350,10350,10350,10350,0
20231107,160100,122006060,10350,10350,10350,10350,0
20231107,160000,122006060,10350,10350,10350,10350,0
20231107,155900,122006060,10350,10350,10350,10350,272
20231107,155800,122006060,10350,10350,10350,10350,0
20231107,155700,122006060,10350,10350,10350,10350,0
20231107,155600,122006060,10350,10350,10350,10350,0
20231107,155500,122006060,10350,10350,10350,10350,0
20231107,155400,122006060,10350,10350,10350,10350,0
20231107,155300,122006060,10350,10350,10350,10350,0
20231107,155200,122006060,10350,10350,10350,10350,0
20231107,155100,122006060,10350,10350,10350,10350,0
20231107,155000,122006060,10350,10350,10350,10350,0
20231107,154900,122006060,10350,10350,10350,10350,0
20231107,154800,122006060,10350,10350,10350,10350,0
20231107,154700,122006060,10350,10350,10350,10350,0
20231107,154600,122006060,10350,10350,10350,10350,0
20231107,154500,122006060,10350,10350,10350,10350,0
20231107,154400,122006060,10350,10350,10350,10350,0
20231107,154300,122006060,10350,10350,10350,10350,0
20231107,154200,122006060,10350,10350,10350,10350,0
20231107,154100,122006060,10350,10350,10350,10350,0
20231107,154000,122006060,10350,10350,10350,10350,0
20231107,153900,122006060,10350,10350,10350,10350,0
20231107,153800,122006060,10350,10350,10350,10350,0
20231107,153700,122006060,10350,10350,10350,10350,0
20231107,153600,122006060,10350,10350,10350,10350,0
20231107,153500,122006060,10350,10350,10350,10350,0
20231107,153400,122006060,10350,10350,10350,10350,0
20231107,153300,122006060,10350,10350,10350,10350,0
20231107,153200,122006060,10350,10350,10350,10350,0
20231107,153100,122006060,10350,10350,10350,10350,0
20231107,153000,122006060,10350,10350,10350,10350,272
20231107,152900,119190860,10310,10310,10310,10310,0
20231107,152800,119190860,10310,10310,10310,10310,0
20231107,152700,119190860,10310,10310,10310,10310,0
20231107,152600,119190860,10310,10310,10310,10310,0
20231107,152500,119190860,10310,10310,10310,10310,0
20231107,152400,119190860,10310,10310,10310,10310,0
20231107,152300,119190860,10310,10310,10310,10310,0
20231107,152200,119190860,10310,10310,10310,10310,0
20231107,152100,119190860,10310,10310,10310,10310,0
20231107,152000,119190860,10310,10310,10310,10310,0
20231107,151900,119190860,10310,10310,10310,10310,1
20231107,151800,119180550,10310,10310,10310,10300,32
20231107,151700,118850930,10340,10340,10340,10340,0
20231107,151600,118850930,10340,10340,10340,10340,0
20231107,151500,118850930,10340,10340,10340,10340,0
20231107,151400,118850930,10340,10340,10340,10340,0
20231107,151300,118850930,10340,10340,10340,10340,0
20231107,151200,118850930,10340,10340,10340,10340,2
20231107,151100,118830250,10340,10340,10340,10340,0
20231107,151000,118830250,10340,10340,10340,10340,6
20231107,150900,118768210,10300,10300,10300,10300,0
20231107,150800,118768210,10300,10300,10300,10300,0
20231107,150700,118768210,10300,10300,10300,10300,14
20231107,150600,118624010,10320,10320,10320,10320,0
20231107,150500,118624010,10320,10320,10320,10320,0
20231107,150400,118624010,10320,10320,10320,10320,0
20231107,150300,118624010,10320,10320,10320,10320,1
20231107,150200,118613690,10280,10280,10280,10280,0
20231107,150100,118613690,10280,10280,10280,10280,0
20231107,150000,118613690,10280,10280,10280,10280,0
20231107,145900,118613690,10280,10280,10280,10280,0
20231107,145800,118613690,10280,10280,10280,10280,0
20231107,145700,118613690,10280,10280,10280,10280,0
20231107,145600,118613690,10280,10280,10280,10280,0
20231107,145500,118613690,10280,10280,10280,10280,0
20231107,145400,118613690,10280,10280,10280,10280,0
20231107,145300,118613690,10280,10280,10280,10280,0
20231107,145200,118613690,10280,10280,10280,10280,0
20231107,145100,118613690,10280,10280,10280,10280,0
20231107,145000,118613690,10280,10280,10280,10280,0
20231107,144900,118613690,10280,10280,10280,10280,0
20231107,144800,118613690,10280,10280,10280,10280,4
20231107,144700,118572570,10280,10280,10280,10280,1
20231107,144600,118562290,10270,10270,10270,10270,0
20231107,144500,118562290,10270,10270,10270,10270,0
20231107,144400,118562290,10270,10270,10270,10270,0
20231107,144300,118562290,10270,10270,10270,10270,0
20231107,144200,118562290,10270,10270,10270,10270,0
20231107,144100,118562290,10270,10270,10270,10270,0
20231107,144000,118562290,10270,10270,10270,10270,0
20231107,143900,118562290,10270,10270,10270,10270,0
20231107,143800,118562290,10270,10270,10270,10270,0
20231107,143700,118562290,10270,10270,10270,10270,0
20231107,143600,118562290,10270,10270,10270,10270,1
20231107,143500,118552020,10270,10280,10280,10270,50
20231107,143400,118038150,10260,10260,10260,10260,0
20231107,143300,118038150,10260,10260,10260,10260,0
20231107,143200,118038150,10260,10260,10260,10260,0
20231107,143100,118038150,10260,10260,10260,10260,0
20231107,143000,118038150,10260,10260,10260,10260,0
20231107,142900,118038150,10260,10260,10260,10260,0
20231107,142800,118038150,10260,10260,10260,10260,0
20231107,142700,118038150,10260,10260,10260,10260,0
20231107,142600,118038150,10260,10330,10330,10260,167
20231107,142500,116322800,10340,10340,10340,10340,0
20231107,142400,116322800,10340,10340,10340,10340,0
20231107,142300,116322800,10340,10340,10340,10340,1
20231107,142200,116312460,10370,10370,10370,10370,0
20231107,142100,116312460,10370,10370,10370,10370,0
20231107,142000,116312460,10370,10370,10370,10370,0
20231107,141900,116312460,10370,10370,10370,10370,8
20231107,141800,116229500,10400,10400,10400,10400,0
20231107,141700,116229500,10400,10400,10400,10400,0
20231107,141600,116229500,10400,10400,10400,10400,0
20231107,141500,116229500,10400,10400,10400,10400,0
20231107,141400,116229500,10400,10400,10400,10400,1
20231107,141300,116219100,10400,10400,10400,10400,0
20231107,141200,116219100,10400,10400,10400,10400,0
20231107,141100,116219100,10400,10400,10400,10400,0
20231107,141000,116219100,10400,10400,10400,10400,0
20231107,140900,116219100,10400,10400,10400,10400,0
20231107,140800,116219100,10400,10400,10400,10400,0
20231107,140700,116219100,10400,10400,10400,10400,0
20231107,140600,116219100,10400,10400,10400,10400,0
20231107,140500,116219100,10400,10400,10400,10400,0
20231107,140400,116219100,10400,10400,10400,10400,0
20231107,140300,116219100,10400,10400,10400,10400,0
20231107,140200,116219100,10400,10400,10400,10400,0
20231107,140100,116219100,10400,10400,10400,10400,0
20231107,140000,116219100,10400,10400,10400,10400,0
20231107,135900,116219100,10400,10400,10400,10400,96
20231107,135800,115220700,10400,10400,10400,10400,0
20231107,135700,115220700,10400,10390,10400,10390,96
20231107,135600,114222600,10400,10400,10400,10400,0
20231107,135500,114222600,10400,10400,10400,10400,0
20231107,135400,114222600,10400,10400,10400,10400,0
20231107,135300,114222600,10400,10400,10400,10400,0
20231107,135200,114222600,10400,10400,10400,10400,0
20231107,135100,114222600,10400,10400,10400,10400,0
20231107,135000,114222600,10400,10400,10400,10400,0
20231107,134900,114222600,10400,10400,10400,10400,0
20231107,134800,114222600,10400,10400,10400,10400,0
20231107,134700,114222600,10400,10400,10400,10400,0
20231107,134600,114222600,10400,10400,10400,10400,0
20231107,134500,114222600,10400,10400,10400,10400,0
20231107,134400,114222600,10400,10400,10400,10400,0
20231107,134300,114222600,10400,10400,10400,10400,0
20231107,134200,114222600,10400,10400,10400,10400,20
20231107,134100,114014600,10400,10400,10400,10400,51
20231107,134000,113484200,10400,10400,10400,10400,0
20231107,133900,113484200,10400,10400,10400,10400,0
20231107,133800,113484200,10400,10400,10400,10400,74
20231107,133700,112714600,10400,10400,10400,10400,144
20231107,133600,111217000,10390,10270,10390,10270,1964
20231107,133500,90930670,10270,10270,10270,10270,0
20231107,133400,90930670,10270,10270,10270,10270,3
20231107,133300,90899860,10270,10240,10270,10240,336
20231107,133200,87454840,10240,10240,10240,10240,0
20231107,133100,87454840,10240,10240,10240,10240,0
20231107,133000,87454840,10240,10240,10240,10240,0
20231107,132900,87454840,10240,10240,10240,10240,0
20231107,132800,87454840,10240,10240,10240,10240,0
20231107,132700,87454840,10240,10240,10240,10240,0
20231107,132600,87454840,10240,10240,10240,10240,0
20231107,132500,87454840,10240,10240,10240,10240,0
20231107,132400,87454840,10240,10240,10240,10240,0
20231107,132300,87454840,10240,10190,10240,10190,407
20231107,132200,83295860,10190,10190,10190,10190,3
20231107,132100,83265290,10180,10180,10180,10180,0
20231107,132000,83265290,10180,10180,10180,10180,0
20231107,131900,83265290,10180,10180,10180,10180,0
20231107,131800,83265290,10180,10180,10180,10180,30
20231107,131700,82959890,10230,10230,10230,10230,0
20231107,131600,82959890,10230,10230,10230,10230,0
20231107,131500,82959890,10230,10230,10230,10230,0
20231107,131400,82959890,10230,10230,10230,10230,9
20231107,131300,82867820,10230,10230,10230,10230,0
20231107,131200,82867820,10230,10230,10230,10230,0
20231107,131100,82867820,10230,10230,10230,10230,30
20231107,131000,82560920,10230,10230,10230,10230,48
20231107,130900,82069880,10230,10230,10230,10230,0
20231107,130800,82069880,10230,10230,10230,10230,0
20231107,130700,82069880,10230,10230,10230,10230,4
20231107,130600,82028960,10220,10220,10220,10220,0
20231107,130500,82028960,10220,10220,10220,10220,0
20231107,130400,82028960,10220,10220,10220,10220,0
20231107,130300,82028960,10220,10220,10220,10220,0
20231107,130200,82028960,10220,10220,10220,10220,0
20231107,130100,82028960,10220,10220,10220,10220,0
20231107,130000,82028960,10220,10220,10220,10220,0
20231107,125900,82028960,10220,10220,10220,10220,0
20231107,125800,82028960,10220,10220,10220,10220,0
20231107,125700,82028960,10220,10220,10220,10220,0
20231107,125600,82028960,10220,10200,10220,10200,204
20231107,125500,79947550,10200,10200,10200,10200,0
20231107,125400,79947550,10200,10200,10200,10200,0
20231107,125300,79947550,10200,10200,10200,10200,90
20231107,125200,79029550,10200,10200,10200,10200,1
20231107,125100,79019350,10170,10170,10170,10170,0
20231107,125000,79019350,10170,10170,10170,10170,0
20231107,124900,79019350,10170,10170,10170,10170,0
20231107,124800,79019350,10170,10170,10170,10170,0
20231107,124700,79019350,10170,10170,10170,10170,0
20231107,124600,79019350,10170,10170,10170,10170,0
20231107,124500,79019350,10170,10200,10200,10170,256
20231107,124400,76412820,10170,10170,10170,10170,0
20231107,124300,76412820,10170,10170,10170,10170,0
20231107,124200,76412820,10170,10170,10170,10170,20
20231107,124100,76209420,10180,10180,10180,10180,0
20231107,124000,76209420,10180,10180,10180,10180,0
20231107,123900,76209420,10180,10180,10180,10180,99
20231107,123800,75201600,10200,10200,10200,10200,0
20231107,123700,75201600,10200,10200,10200,10200,0
20231107,123600,75201600,10200,10200,10200,10200,0
20231107,123500,75201600,10200,10200,10200,10200,0
20231107,123400,75201600,10200,10200,10200,10200,201
20231107,123300,73151400,10200,10200,10200,10200,0
20231107,123200,73151400,10200,10200,10200,10200,0
20231107,123100,73151400,10200,10200,10200,10200,0
20231107,123000,73151400,10200,10200,10200,10200,100
20231107,122900,72131400,10190,10190,10190,10190,0
20231107,122800,72131400,10190,10190,10190,10190,0
20231107,122700,72131400,10190,10190,10190,10190,0
20231107,122600,72131400,10190,10190,10190,10190,1
20231107,122500,72121210,10170,10170,10170,10170,45
20231107,122400,71663560,10190,10190,10190,10190,0
20231107,122300,71663560,10190,10190,10190,10190,0
20231107,122200,71663560,10190,10190,10190,10190,0
20231107,122100,71663560,10190,10190,10190,10190,30
20231107,122000,71357860,10170,10170,10170,10170,0
20231107,121900,71357860,10170,10170,10170,10170,79
20231107,121800,70554430,10170,10170,10170,10170,3
20231107,121700,70523920,10160,10160,10160,10160,0
20231107,121600,70523920,10160,10160,10160,10160,0
20231107,121500,70523920,10160,10160,10160,10160,0
20231107,121400,70523920,10160,10170,10170,10160,935
20231107,121300,61015100,10170,10170,10170,10170,25
20231107,121200,60760850,10180,10180,10180,10180,0
20231107,121100,60760850,10180,10180,10180,10180,0
20231107,121000,60760850,10180,10180,10180,10180,391
20231107,120900,56780470,10180,10180,10180,10180,0
20231107,120800,56780470,10180,10190,10190,10180,511
20231107,120700,51574490,10190,10190,10190,10190,0
20231107,120600,51574490,10190,10190,10190,10190,0
20231107,120500,51574490,10190,10200,10200,10190,611
20231107,120400,45348320,10240,10240,10240,10240,0
20231107,120300,45348320,10240,10240,10240,10240,0
20231107,120200,45348320,10240,10240,10240,10240,0
20231107,120100,45348320,10240,10240,10240,10240,0
20231107,120000,45348320,10240,10240,10240,10240,0
20231107,115900,45348320,10240,10240,10240,10240,0
20231107,115800,45348320,10240,10240,10240,10240,1
20231107,115700,45338080,10200,10200,10200,10200,0
20231107,115600,45338080,10200,10200,10200,10200,100
20231107,115500,44318080,10270,10270,10270,10270,0
20231107,115400,44318080,10270,10270,10270,10270,0
20231107,115300,44318080,10270,10270,10270,10270,0
20231107,115200,44318080,10270,10270,10270,10270,0
20231107,115100,44318080,10270,10270,10270,10270,0
20231107,115000,44318080,10270,10270,10270,10270,0
20231107,114900,44318080,10270,10270,10270,10270,0
20231107,114800,44318080,10270,10270,10270,10270,1
20231107,114700,44307810,10200,10200,10200,10200,0
20231107,114600,44307810,10200,10200,10200,10200,0
20231107,114500,44307810,10200,10200,10200,10200,0
20231107,114400,44307810,10200,10200,10200,10200,0
20231107,114300,44307810,10200,10200,10200,10200,0
20231107,114200,44307810,10200,10200,10200,10200,0
20231107,114100,44307810,10200,10200,10200,10200,0
20231107,114000,44307810,10200,10200,10200,10200,0
20231107,113900,44307810,10200,10200,10200,10200,0
20231107,113800,44307810,10200,10200,10200,10200,0
20231107,113700,44307810,10200,10200,10200,10200,0
20231107,113600,44307810,10200,10200,10200,10200,0
20231107,113500,44307810,10200,10200,10200,10200,1
20231107,113400,44297610,10200,10200,10200,10200,2
20231107,113300,44277210,10200,10200,10200,10200,0
20231107,113200,44277210,10200,10200,10200,10200,0
20231107,113100,44277210,10200,10200,10200,10200,0
20231107,113000,44277210,10200,10200,10200,10200,0
20231107,112900,44277210,10200,10200,10200,10200,0
20231107,112800,44277210,10200,10200,10200,10200,0
20231107,112700,44277210,10200,10200,10200,10200,461
20231107,112600,39575010,10200,10230,10230,10200,542
20231107,112500,34046550,10260,10260,10260,10260,0
20231107,112400,34046550,10260,10260,10260,10260,0
20231107,112300,34046550,10260,10260,10260,10260,0
20231107,112200,34046550,10260,10260,10260,10260,0
20231107,112100,34046550,10260,10260,10260,10260,0
20231107,112000,34046550,10260,10260,10260,10260,0
20231107,111900,34046550,10260,10260,10260,10260,0
20231107,111800,34046550,10260,10260,10260,10260,176
20231107,111700,32240790,10260,10260,10260,10260,0
20231107,111600,32240790,10260,10260,10260,10260,1
20231107,111500,32230530,10260,10260,10260,10260,0
20231107,111400,32230530,10260,10260,10260,10260,0
20231107,111300,32230530,10260,10260,10260,10260,76
20231107,111200,31450770,10260,10280,10280,10260,100
20231107,111100,30424670,10280,10280,10280,10280,28
20231107,111000,30136830,10290,10290,10300,10290,22
20231107,110900,29910430,10300,10300,10300,10300,3
20231107,110800,29879530,10350,10350,10350,10350,0
20231107,110700,29879530,10350,10350,10350,10350,0
20231107,110600,29879530,10350,10350,10350,10350,0
20231107,110500,29879530,10350,10320,10350,10320,50
20231107,110400,29363100,10320,10320,10320,10320,5
20231107,110300,29311500,10320,10290,10320,10290,218
20231107,110200,27066050,10280,10270,10280,10270,110
20231107,110100,25935350,10270,10270,10270,10270,1
20231107,110000,25925080,10260,10260,10260,10260,0
20231107,105900,25925080,10260,10260,10260,10260,0
20231107,105800,25925080,10260,10260,10260,10260,0
20231107,105700,25925080,10260,10260,10260,10260,0
20231107,105600,25925080,10260,10260,10260,10260,0
20231107,105500,25925080,10260,10260,10260,10260,0
20231107,105400,25925080,10260,10260,10260,10260,0
20231107,105300,25925080,10260,10260,10260,10260,0
20231107,105200,25925080,10260,10260,10260,10260,0
20231107,105100,25925080,10260,10260,10260,10260,63
20231107,105000,25278700,10260,10260,10260,10260,0
20231107,104900,25278700,10260,10260,10260,10260,0
20231107,104800,25278700,10260,10260,10260,10260,57
20231107,104700,24693880,10260,10260,10260,10260,0
20231107,104600,24693880,10260,10260,10260,10260,0
20231107,104500,24693880,10260,10260,10260,10260,0
20231107,104400,24693880,10260,10260,10260,10260,0
20231107,104300,24693880,10260,10260,10260,10260,15
20231107,104200,24539980,10270,10270,10270,10270,0
20231107,104100,24539980,10270,10270,10270,10270,0
20231107,104000,24539980,10270,10270,10270,10270,0
20231107,103900,24539980,10270,10270,10270,10270,0
20231107,103800,24539980,10270,10270,10270,10270,0
20231107,103700,24539980,10270,10270,10270,10270,0
20231107,103600,24539980,10270,10270,10270,10270,14
20231107,103500,24396200,10270,10270,10270,10270,2
20231107,103400,24375660,10270,10270,10270,10270,0
20231107,103300,24375660,10270,10270,10270,10270,0
20231107,103200,24375660,10270,10280,10280,10270,23
20231107,103100,24139420,10260,10260,10260,10260,0
20231107,103000,24139420,10260,10260,10260,10260,0
20231107,102900,24139420,10260,10260,10260,10260,0
20231107,102800,24139420,10260,10250,10270,10250,5
20231107,102700,24088110,10240,10230,10240,10230,247
20231107,102600,21561290,10230,10230,10230,10230,100
20231107,102500,20538290,10230,10230,10230,10230,0
20231107,102400,20538290,10230,10230,10230,10230,110
20231107,102300,19412990,10180,10180,10180,10180,0
20231107,102200,19412990,10180,10180,10180,10180,0
20231107,102100,19412990,10180,10180,10180,10180,0
20231107,102000,19412990,10180,10180,10180,10180,0
20231107,101900,19412990,10180,10180,10180,10180,1
20231107,101800,19402810,10170,10170,10170,10170,0
20231107,101700,19402810,10170,10170,10170,10170,0
20231107,101600,19402810,10170,10170,10170,10170,0
20231107,101500,19402810,10170,10170,10170,10170,0
20231107,101400,19402810,10170,10170,10170,10170,88
20231107,101300,18507850,10170,10170,10170,10170,0
20231107,101200,18507850,10170,10170,10170,10170,0
20231107,101100,18507850,10170,10170,10170,10170,1
20231107,101000,18497680,10210,10210,10210,10210,0
20231107,100900,18497680,10210,10210,10210,10210,0
20231107,100800,18497680,10210,10210,10210,10210,0
20231107,100700,18497680,10210,10210,10210,10210,0
20231107,100600,18497680,10210,10210,10210,10210,0
20231107,100500,18497680,10210,10210,10210,10210,2
20231107,100400,18477260,10230,10220,10230,10220,11
20231107,100300,18364830,10230,10230,10230,10230,0
20231107,100200,18364830,10230,10230,10230,10230,6
20231107,100100,18303450,10210,10210,10210,10210,0
20231107,100000,18303450,10210,10210,10210,10210,0
20231107,095900,18303450,10210,10210,10210,10210,0
20231107,095800,18303450,10210,10210,10210,10210,0
20231107,095700,18303450,10210,10210,10210,10210,8
20231107,095600,18221770,10220,10220,10220,10220,1
20231107,095500,18211550,10220,10220,10220,10220,1
20231107,095400,18201330,10170,10180,10180,10170,100
20231107,095300,17184190,10190,10200,10200,10190,100
20231107,095200,16164990,10200,10200,10200,10200,0
20231107,095100,16164990,10200,10200,10200,10200,0
20231107,095000,16164990,10200,10200,10200,10200,0
20231107,094900,16164990,10200,10200,10200,10200,0
20231107,094800,16164990,10200,10200,10200,10200,3
20231107,094700,16134390,10200,10210,10210,10200,18
20231107,094600,15950710,10210,10210,10210,10210,2
20231107,094500,15930290,10290,10290,10290,10290,0
20231107,094400,15930290,10290,10290,10290,10290,0
20231107,094300,15930290,10290,10290,10290,10290,0
20231107,094200,15930290,10290,10290,10290,10290,0
20231107,094100,15930290,10290,10290,10290,10290,0
20231107,094000,15930290,10290,10290,10290,10290,0
20231107,093900,15930290,10290,10290,10290,10290,32
20231107,093800,15601010,10290,10290,10290,10290,0
20231107,093700,15601010,10290,10260,10290,10260,102
20231107,093600,14551960,10170,10170,10170,10170,0
20231107,093500,14551960,10170,10170,10170,10170,1
20231107,093400,14541790,10270,10270,10270,10270,0
20231107,093300,14541790,10270,10270,10270,10270,0
20231107,093200,14541790,10270,10240,10270,10240,2
20231107,093100,14521280,10200,10200,10200,10200,0
20231107,093000,14521280,10200,10200,10200,10200,127
20231107,092900,13225880,10200,10200,10200,10200,70
20231107,092800,12511880,10120,10140,10140,10120,246
20231107,092700,10020610,10200,10200,10200,10200,0
20231107,092600,10020610,10200,10200,10200,10200,244
20231107,092500,7531810,10200,10200,10200,10200,63
20231107,092400,6889210,10200,10200,10200,10200,100
20231107,092300,5869210,10200,10200,10200,10200,0
20231107,092200,5869210,10200,10180,10200,10180,277
20231107,092100,3048760,10130,10130,10130,10130,0
20231107,092000,3048760,10130,10130,10130,10130,1
20231107,091900,3038630,10100,10100,10100,10100,1
20231107,091800,3028530,10200,10200,10200,10200,0
20231107,091700,3028530,10200,10200,10200,10200,0
20231107,091600,3028530,10200,10200,10200,10200,0
20231107,091500,3028530,10200,10110,10200,10090,37
20231107,091400,2654700,10110,10130,10130,10110,13
20231107,091300,2523210,10220,10220,10220,10220,0
20231107,091200,2523210,10220,10220,10220,10220,0
20231107,091100,2523210,10220,10220,10220,10220,0
20231107,091000,2523210,10220,10160,10220,10160,2
20231107,090900,2502830,10280,10280,10280,10280,0
20231107,090800,2502830,10280,10280,10280,10280,0
20231107,090700,2502830,10280,10280,10280,10280,0
20231107,090600,2502830,10280,10280,10280,10280,0
20231107,090500,2502830,10280,10280,10280,10280,0
20231107,090400,2502830,10280,10280,10280,10280,0
20231107,090300,2502830,10280,10280,10280,10280,1
20231107,090200,2492550,10180,10180,10180,10180,0
20231107,090100,2492550,10180,10180,10180,10180,0
20231107,090000,2492550,10180,10240,10300,10180,244