KissMeData/050960/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,193000,36362500,9970,9970,9970,9970,23
20241107,192900,36362500,9970,9970,9970,9970,0
20241107,192800,36362500,9970,9970,9970,9970,0
20241107,192700,36362500,9970,9970,9970,9970,0
20241107,192600,36362500,9970,9970,9970,9970,0
20241107,192500,36362500,9970,9970,9970,9970,0
20241107,192400,36362500,9970,9970,9970,9970,0
20241107,192300,36362500,9970,9970,9970,9970,0
20241107,192200,36362500,9970,9970,9970,9970,0
20241107,192100,36362500,9970,9970,9970,9970,0
20241107,192000,36362500,9970,9970,9970,9970,0
20241107,191900,36362500,9970,9970,9970,9970,0
20241107,191800,36362500,9970,9970,9970,9970,0
20241107,191700,36362500,9970,9970,9970,9970,0
20241107,191600,36362500,9970,9970,9970,9970,0
20241107,191500,36362500,9970,9970,9970,9970,0
20241107,191400,36362500,9970,9970,9970,9970,0
20241107,191300,36362500,9970,9970,9970,9970,0
20241107,191200,36362500,9970,9970,9970,9970,0
20241107,191100,36362500,9970,9970,9970,9970,0
20241107,191000,36362500,9970,9970,9970,9970,0
20241107,190900,36362500,9970,9970,9970,9970,0
20241107,190800,36362500,9970,9970,9970,9970,0
20241107,190700,36362500,9970,9970,9970,9970,0
20241107,190600,36362500,9970,9970,9970,9970,0
20241107,190500,36362500,9970,9970,9970,9970,0
20241107,190400,36362500,9970,9970,9970,9970,0
20241107,190300,36362500,9970,9970,9970,9970,0
20241107,190200,36362500,9970,9970,9970,9970,0
20241107,190100,36362500,9970,9970,9970,9970,0
20241107,190000,36362500,9970,9970,9970,9970,23
20241107,185900,36362500,9970,9970,9970,9970,0
20241107,185800,36362500,9970,9970,9970,9970,0
20241107,185700,36362500,9970,9970,9970,9970,0
20241107,185600,36362500,9970,9970,9970,9970,0
20241107,185500,36362500,9970,9970,9970,9970,0
20241107,185400,36362500,9970,9970,9970,9970,0
20241107,185300,36362500,9970,9970,9970,9970,0
20241107,185200,36362500,9970,9970,9970,9970,0
20241107,185100,36362500,9970,9970,9970,9970,0
20241107,185000,36362500,9970,9970,9970,9970,0
20241107,184900,36362500,9970,9970,9970,9970,0
20241107,184800,36362500,9970,9970,9970,9970,0
20241107,184700,36362500,9970,9970,9970,9970,0
20241107,184600,36362500,9970,9970,9970,9970,0
20241107,184500,36362500,9970,9970,9970,9970,0
20241107,184400,36362500,9970,9970,9970,9970,0
20241107,184300,36362500,9970,9970,9970,9970,0
20241107,184200,36362500,9970,9970,9970,9970,0
20241107,184100,36362500,9970,9970,9970,9970,0
20241107,184000,36362500,9970,9970,9970,9970,0
20241107,183900,36362500,9970,9970,9970,9970,0
20241107,183800,36362500,9970,9970,9970,9970,0
20241107,183700,36362500,9970,9970,9970,9970,0
20241107,183600,36362500,9970,9970,9970,9970,0
20241107,183500,36362500,9970,9970,9970,9970,0
20241107,183400,36362500,9970,9970,9970,9970,0
20241107,183300,36362500,9970,9970,9970,9970,0
20241107,183200,36362500,9970,9970,9970,9970,0
20241107,183100,36362500,9970,9970,9970,9970,0
20241107,183000,36362500,9970,9970,9970,9970,23
20241107,182900,36362500,9970,9970,9970,9970,0
20241107,182800,36362500,9970,9970,9970,9970,0
20241107,182700,36362500,9970,9970,9970,9970,0
20241107,182600,36362500,9970,9970,9970,9970,0
20241107,182500,36362500,9970,9970,9970,9970,0
20241107,182400,36362500,9970,9970,9970,9970,0
20241107,182300,36362500,9970,9970,9970,9970,0
20241107,182200,36362500,9970,9970,9970,9970,0
20241107,182100,36362500,9970,9970,9970,9970,0
20241107,182000,36362500,9970,9970,9970,9970,0
20241107,181900,36362500,9970,9970,9970,9970,0
20241107,181800,36362500,9970,9970,9970,9970,0
20241107,181700,36362500,9970,9970,9970,9970,0
20241107,181600,36362500,9970,9970,9970,9970,0
20241107,181500,36362500,9970,9970,9970,9970,0
20241107,181400,36362500,9970,9970,9970,9970,0
20241107,181300,36362500,9970,9970,9970,9970,0
20241107,181200,36362500,9970,9970,9970,9970,0
20241107,181100,36362500,9970,9970,9970,9970,0
20241107,181000,36362500,9970,9970,9970,9970,0
20241107,180900,36362500,9970,9970,9970,9970,0
20241107,180800,36362500,9970,9970,9970,9970,0
20241107,180700,36362500,9970,9970,9970,9970,0
20241107,180600,36362500,9970,9970,9970,9970,0
20241107,180500,36362500,9970,9970,9970,9970,0
20241107,180400,36362500,9970,9970,9970,9970,0
20241107,180300,36362500,9970,9970,9970,9970,0
20241107,180200,36362500,9970,9970,9970,9970,0
20241107,180100,36362500,9970,9970,9970,9970,0
20241107,180000,36362500,9970,9970,9970,9970,23
20241107,175900,36362500,9970,9970,9970,9970,0
20241107,175800,36362500,9970,9970,9970,9970,0
20241107,175700,36362500,9970,9970,9970,9970,0
20241107,175600,36362500,9970,9970,9970,9970,0
20241107,175500,36362500,9970,9970,9970,9970,0
20241107,175400,36362500,9970,9970,9970,9970,0
20241107,175300,36362500,9970,9970,9970,9970,0
20241107,175200,36362500,9970,9970,9970,9970,0
20241107,175100,36362500,9970,9970,9970,9970,0
20241107,175000,36362500,9970,9970,9970,9970,0
20241107,174900,36362500,9970,9970,9970,9970,0
20241107,174800,36362500,9970,9970,9970,9970,0
20241107,174700,36362500,9970,9970,9970,9970,0
20241107,174600,36362500,9970,9970,9970,9970,0
20241107,174500,36362500,9970,9970,9970,9970,0
20241107,174400,36362500,9970,9970,9970,9970,0
20241107,174300,36362500,9970,9970,9970,9970,0
20241107,174200,36362500,9970,9970,9970,9970,0
20241107,174100,36362500,9970,9970,9970,9970,0
20241107,174000,36362500,9970,9970,9970,9970,0
20241107,173900,36362500,9970,9970,9970,9970,0
20241107,173800,36362500,9970,9970,9970,9970,0
20241107,173700,36362500,9970,9970,9970,9970,0
20241107,173600,36362500,9970,9970,9970,9970,0
20241107,173500,36362500,9970,9970,9970,9970,0
20241107,173400,36362500,9970,9970,9970,9970,0
20241107,173300,36362500,9970,9970,9970,9970,0
20241107,173200,36362500,9970,9970,9970,9970,0
20241107,173100,36362500,9970,9970,9970,9970,0
20241107,173000,36362500,9970,9970,9970,9970,23
20241107,172900,36362500,9970,9970,9970,9970,0
20241107,172800,36362500,9970,9970,9970,9970,0
20241107,172700,36362500,9970,9970,9970,9970,0
20241107,172600,36362500,9970,9970,9970,9970,0
20241107,172500,36362500,9970,9970,9970,9970,0
20241107,172400,36362500,9970,9970,9970,9970,0
20241107,172300,36362500,9970,9970,9970,9970,0
20241107,172200,36362500,9970,9970,9970,9970,0
20241107,172100,36362500,9970,9970,9970,9970,0
20241107,172000,36362500,9970,9970,9970,9970,0
20241107,171900,36362500,9970,9970,9970,9970,0
20241107,171800,36362500,9970,9970,9970,9970,0
20241107,171700,36362500,9970,9970,9970,9970,0
20241107,171600,36362500,9970,9970,9970,9970,0
20241107,171500,36362500,9970,9970,9970,9970,0
20241107,171400,36362500,9970,9970,9970,9970,0
20241107,171300,36362500,9970,9970,9970,9970,0
20241107,171200,36362500,9970,9970,9970,9970,0
20241107,171100,36362500,9970,9970,9970,9970,0
20241107,171000,36362500,9970,9970,9970,9970,0
20241107,170900,36362500,9970,9970,9970,9970,0
20241107,170800,36362500,9970,9970,9970,9970,0
20241107,170700,36362500,9970,9970,9970,9970,0
20241107,170600,36362500,9970,9970,9970,9970,0
20241107,170500,36362500,9970,9970,9970,9970,0
20241107,170400,36362500,9970,9970,9970,9970,0
20241107,170300,36362500,9970,9970,9970,9970,0
20241107,170200,36362500,9970,9970,9970,9970,0
20241107,170100,36362500,9970,9970,9970,9970,0
20241107,170000,36362500,9970,9970,9970,9970,23
20241107,165900,36362500,9970,9970,9970,9970,0
20241107,165800,36362500,9970,9970,9970,9970,0
20241107,165700,36362500,9970,9970,9970,9970,0
20241107,165600,36362500,9970,9970,9970,9970,0
20241107,165500,36362500,9970,9970,9970,9970,0
20241107,165400,36362500,9970,9970,9970,9970,0
20241107,165300,36362500,9970,9970,9970,9970,0
20241107,165200,36362500,9970,9970,9970,9970,0
20241107,165100,36362500,9970,9970,9970,9970,0
20241107,165000,36362500,9970,9970,9970,9970,0
20241107,164900,36362500,9970,9970,9970,9970,0
20241107,164800,36362500,9970,9970,9970,9970,0
20241107,164700,36362500,9970,9970,9970,9970,0
20241107,164600,36362500,9970,9970,9970,9970,0
20241107,164500,36362500,9970,9970,9970,9970,0
20241107,164400,36362500,9970,9970,9970,9970,0
20241107,164300,36362500,9970,9970,9970,9970,0
20241107,164200,36362500,9970,9970,9970,9970,0
20241107,164100,36362500,9970,9970,9970,9970,0
20241107,164000,36362500,9970,9970,9970,9970,0
20241107,163900,36362500,9970,9970,9970,9970,0
20241107,163800,36362500,9970,9970,9970,9970,0
20241107,163700,36362500,9970,9970,9970,9970,0
20241107,163600,36362500,9970,9970,9970,9970,0
20241107,163500,36362500,9970,9970,9970,9970,0
20241107,163400,36362500,9970,9970,9970,9970,0
20241107,163300,36362500,9970,9970,9970,9970,0
20241107,163200,36362500,9970,9970,9970,9970,0
20241107,163100,36362500,9970,9970,9970,9970,0
20241107,163000,36362500,9970,9970,9970,9970,23
20241107,162900,36362500,9970,9970,9970,9970,0
20241107,162800,36362500,9970,9970,9970,9970,0
20241107,162700,36362500,9970,9970,9970,9970,0
20241107,162600,36362500,9970,9970,9970,9970,0
20241107,162500,36362500,9970,9970,9970,9970,0
20241107,162400,36362500,9970,9970,9970,9970,0
20241107,162300,36362500,9970,9970,9970,9970,0
20241107,162200,36362500,9970,9970,9970,9970,0
20241107,162100,36362500,9970,9970,9970,9970,0
20241107,162000,36362500,9970,9970,9970,9970,0
20241107,161900,36362500,9970,9970,9970,9970,0
20241107,161800,36362500,9970,9970,9970,9970,0
20241107,161700,36362500,9970,9970,9970,9970,0
20241107,161600,36362500,9970,9970,9970,9970,0
20241107,161500,36362500,9970,9970,9970,9970,0
20241107,161400,36362500,9970,9970,9970,9970,0
20241107,161300,36362500,9970,9970,9970,9970,0
20241107,161200,36362500,9970,9970,9970,9970,0
20241107,161100,36362500,9970,9970,9970,9970,0
20241107,161000,36362500,9970,9970,9970,9970,0
20241107,160900,36362500,9970,9970,9970,9970,0
20241107,160800,36362500,9970,9970,9970,9970,0
20241107,160700,36362500,9970,9970,9970,9970,0
20241107,160600,36362500,9970,9970,9970,9970,0
20241107,160500,36362500,9970,9970,9970,9970,0
20241107,160400,36362500,9970,9970,9970,9970,0
20241107,160300,36362500,9970,9970,9970,9970,0
20241107,160200,36362500,9970,9970,9970,9970,0
20241107,160100,36362500,9970,9970,9970,9970,0
20241107,160000,36362500,9970,9970,9970,9970,23
20241107,155900,36362500,9970,9970,9970,9970,0
20241107,155800,36362500,9970,9970,9970,9970,0
20241107,155700,36362500,9970,9970,9970,9970,0
20241107,155600,36362500,9970,9970,9970,9970,0
20241107,155500,36362500,9970,9970,9970,9970,0
20241107,155400,36362500,9970,9970,9970,9970,0
20241107,155300,36362500,9970,9970,9970,9970,0
20241107,155200,36362500,9970,9970,9970,9970,0
20241107,155100,36362500,9970,9970,9970,9970,0
20241107,155000,36362500,9970,9970,9970,9970,0
20241107,154900,36362500,9970,9970,9970,9970,0
20241107,154800,36362500,9970,9970,9970,9970,0
20241107,154700,36362500,9970,9970,9970,9970,0
20241107,154600,36362500,9970,9970,9970,9970,0
20241107,154500,36362500,9970,9970,9970,9970,0
20241107,154400,36362500,9970,9970,9970,9970,0
20241107,154300,36362500,9970,9970,9970,9970,0
20241107,154200,36362500,9970,9970,9970,9970,0
20241107,154100,36362500,9970,9970,9970,9970,0
20241107,154000,36362500,9970,9970,9970,9970,0
20241107,153900,36362500,9970,9970,9970,9970,0
20241107,153800,36362500,9970,9970,9970,9970,0
20241107,153700,36362500,9970,9970,9970,9970,0
20241107,153600,36362500,9970,9970,9970,9970,0
20241107,153500,36362500,9970,9970,9970,9970,0
20241107,153400,36362500,9970,9970,9970,9970,0
20241107,153300,36362500,9970,9970,9970,9970,0
20241107,153200,36362500,9970,9970,9970,9970,0
20241107,153100,36362500,9970,9970,9970,9970,0
20241107,153000,36362500,9970,9970,9970,9970,46
20241107,152900,36133190,9940,9940,9940,9940,0
20241107,152800,36133190,9940,9940,9940,9940,0
20241107,152700,36133190,9940,9940,9940,9940,0
20241107,152600,36133190,9940,9940,9940,9940,0
20241107,152500,36133190,9940,9940,9940,9940,0
20241107,152400,36133190,9940,9940,9940,9940,0
20241107,152300,36133190,9940,9940,9940,9940,0
20241107,152200,36133190,9940,9940,9940,9940,0
20241107,152100,36133190,9940,9940,9940,9940,0
20241107,152000,36133190,9940,9940,9940,9940,0
20241107,151900,36133190,9940,9940,9940,9940,0
20241107,151800,36133190,9940,9940,9940,9940,0
20241107,151700,36133190,9940,9940,9940,9940,0
20241107,151600,36133190,9940,9940,9940,9940,0
20241107,151500,36133190,9940,9920,9940,9920,23
20241107,151400,35904970,9880,9880,9880,9880,0
20241107,151300,35904970,9880,9880,9880,9880,0
20241107,151200,35904970,9880,9880,9880,9880,0
20241107,151100,35904970,9880,9880,9880,9880,0
20241107,151000,35904970,9880,9880,9880,9880,0
20241107,150900,35904970,9880,9880,9880,9880,0
20241107,150800,35904970,9880,9880,9880,9880,0
20241107,150700,35904970,9880,9900,9900,9880,50
20241107,150600,35410950,9870,9870,9870,9870,0
20241107,150500,35410950,9870,9870,9870,9870,0
20241107,150400,35410950,9870,9870,9870,9870,0
20241107,150300,35410950,9870,9870,9870,9870,0
20241107,150200,35410950,9870,9870,9870,9870,0
20241107,150100,35410950,9870,9870,9870,9870,30
20241107,150000,35114850,9870,9870,9870,9870,0
20241107,145900,35114850,9870,9870,9870,9870,0
20241107,145800,35114850,9870,9870,9870,9870,0
20241107,145700,35114850,9870,9890,9890,9870,1002
20241107,145600,25222550,9940,9940,9940,9940,0
20241107,145500,25222550,9940,9940,9940,9940,0
20241107,145400,25222550,9940,9940,9940,9940,0
20241107,145300,25222550,9940,9940,9940,9940,0
20241107,145200,25222550,9940,9940,9940,9940,0
20241107,145100,25222550,9940,9940,9940,9940,0
20241107,145000,25222550,9940,9940,9940,9940,0
20241107,144900,25222550,9940,9940,9940,9940,0
20241107,144800,25222550,9940,9940,9940,9940,0
20241107,144700,25222550,9940,9940,9940,9940,0
20241107,144600,25222550,9940,9940,9940,9940,0
20241107,144500,25222550,9940,9940,9940,9940,0
20241107,144400,25222550,9940,9940,9940,9940,0
20241107,144300,25222550,9940,9940,9940,9940,0
20241107,144200,25222550,9940,9940,9940,9940,4
20241107,144100,25182790,9910,9910,9910,9910,190
20241107,144000,23299890,9910,9910,9910,9910,0
20241107,143900,23299890,9910,9910,9910,9910,0
20241107,143800,23299890,9910,9910,9910,9910,0
20241107,143700,23299890,9910,9910,9910,9910,0
20241107,143600,23299890,9910,9910,9910,9910,0
20241107,143500,23299890,9910,9910,9910,9910,0
20241107,143400,23299890,9910,9910,9910,9910,0
20241107,143300,23299890,9910,9910,9910,9910,0
20241107,143200,23299890,9910,9910,9910,9910,0
20241107,143100,23299890,9910,9910,9910,9910,0
20241107,143000,23299890,9910,9910,9910,9910,0
20241107,142900,23299890,9910,9910,9910,9910,0
20241107,142800,23299890,9910,9910,9910,9910,0
20241107,142700,23299890,9910,9910,9910,9910,0
20241107,142600,23299890,9910,9910,9910,9910,0
20241107,142500,23299890,9910,9910,9910,9910,0
20241107,142400,23299890,9910,9910,9910,9910,0
20241107,142300,23299890,9910,9910,9910,9910,20
20241107,142200,23101690,9940,9940,9940,9940,0
20241107,142100,23101690,9940,9940,9940,9940,0
20241107,142000,23101690,9940,9940,9940,9940,0
20241107,141900,23101690,9940,9940,9940,9940,0
20241107,141800,23101690,9940,9940,9940,9940,0
20241107,141700,23101690,9940,9940,9940,9940,0
20241107,141600,23101690,9940,9940,9940,9940,0
20241107,141500,23101690,9940,9940,9940,9940,0
20241107,141400,23101690,9940,9940,9940,9940,0
20241107,141300,23101690,9940,9940,9940,9940,0
20241107,141200,23101690,9940,9940,9940,9940,0
20241107,141100,23101690,9940,9940,9940,9940,0
20241107,141000,23101690,9940,9940,9940,9940,0
20241107,140900,23101690,9940,9940,9940,9940,0
20241107,140800,23101690,9940,9940,9940,9940,0
20241107,140700,23101690,9940,9940,9940,9940,0
20241107,140600,23101690,9940,9940,9940,9940,0
20241107,140500,23101690,9940,9940,9940,9940,0
20241107,140400,23101690,9940,9940,9940,9940,0
20241107,140300,23101690,9940,9940,9940,9940,0
20241107,140200,23101690,9940,9940,9940,9940,0
20241107,140100,23101690,9940,9940,9940,9940,0
20241107,140000,23101690,9940,9940,9940,9940,0
20241107,135900,23101690,9940,9940,9940,9940,0
20241107,135800,23101690,9940,9940,9940,9940,0
20241107,135700,23101690,9940,9940,9940,9940,0
20241107,135600,23101690,9940,9940,9940,9940,0
20241107,135500,23101690,9940,9940,9940,9940,0
20241107,135400,23101690,9940,9940,9940,9940,0
20241107,135300,23101690,9940,9940,9940,9940,0
20241107,135200,23101690,9940,9940,9940,9940,0
20241107,135100,23101690,9940,9940,9940,9940,0
20241107,135000,23101690,9940,9940,9940,9940,0
20241107,134900,23101690,9940,9940,9940,9940,0
20241107,134800,23101690,9940,9940,9940,9940,0
20241107,134700,23101690,9940,9940,9940,9940,37
20241107,134600,22733910,9920,9920,9920,9920,0
20241107,134500,22733910,9920,9920,9920,9920,200
20241107,134400,20749910,9940,9940,9940,9940,0
20241107,134300,20749910,9940,9940,9940,9940,0
20241107,134200,20749910,9940,9940,9940,9940,0
20241107,134100,20749910,9940,9940,9940,9940,0
20241107,134000,20749910,9940,9940,9940,9940,0
20241107,133900,20749910,9940,9940,9940,9940,0
20241107,133800,20749910,9940,9940,9940,9940,0
20241107,133700,20749910,9940,9940,9940,9940,0
20241107,133600,20749910,9940,9940,9940,9940,0
20241107,133500,20749910,9940,9940,9940,9940,0
20241107,133400,20749910,9940,9940,9940,9940,0
20241107,133300,20749910,9940,9940,9940,9940,0
20241107,133200,20749910,9940,9940,9940,9940,0
20241107,133100,20749910,9940,9940,9940,9940,0
20241107,133000,20749910,9940,9940,9940,9940,0
20241107,132900,20749910,9940,9940,9940,9940,0
20241107,132800,20749910,9940,9940,9940,9940,0
20241107,132700,20749910,9940,9940,9940,9940,0
20241107,132600,20749910,9940,9940,9940,9940,0
20241107,132500,20749910,9940,9940,9940,9940,0
20241107,132400,20749910,9940,9940,9940,9940,0
20241107,132300,20749910,9940,9940,9940,9940,0
20241107,132200,20749910,9940,9940,9940,9940,0
20241107,132100,20749910,9940,9940,9940,9940,0
20241107,132000,20749910,9940,9940,9940,9940,0
20241107,131900,20749910,9940,9940,9940,9940,0
20241107,131800,20749910,9940,9940,9940,9940,0
20241107,131700,20749910,9940,9940,9940,9940,0
20241107,131600,20749910,9940,9940,9940,9940,0
20241107,131500,20749910,9940,9940,9940,9940,0
20241107,131400,20749910,9940,9940,9940,9940,0
20241107,131300,20749910,9940,9940,9940,9940,0
20241107,131200,20749910,9940,9940,9940,9940,0
20241107,131100,20749910,9940,9940,9940,9940,0
20241107,131000,20749910,9940,9940,9940,9940,0
20241107,130900,20749910,9940,9940,9940,9940,0
20241107,130800,20749910,9940,9940,9940,9940,0
20241107,130700,20749910,9940,9940,9940,9940,0
20241107,130600,20749910,9940,9940,9940,9940,0
20241107,130500,20749910,9940,9940,9940,9940,3
20241107,130400,20720090,9940,9940,9940,9940,0
20241107,130300,20720090,9940,9940,9940,9940,2
20241107,130200,20700210,9920,9920,9920,9920,0
20241107,130100,20700210,9920,9920,9920,9920,0
20241107,130000,20700210,9920,9920,9920,9920,0
20241107,125900,20700210,9920,9920,9920,9920,0
20241107,125800,20700210,9920,9920,9920,9920,0
20241107,125700,20700210,9920,9920,9920,9920,0
20241107,125600,20700210,9920,9920,9920,9920,0
20241107,125500,20700210,9920,9920,9920,9920,0
20241107,125400,20700210,9920,9920,9920,9920,0
20241107,125300,20700210,9920,9920,9920,9920,0
20241107,125200,20700210,9920,9920,9920,9920,0
20241107,125100,20700210,9920,9920,9920,9920,0
20241107,125000,20700210,9920,9920,9920,9920,0
20241107,124900,20700210,9920,9920,9920,9920,0
20241107,124800,20700210,9920,9920,9920,9920,0
20241107,124700,20700210,9920,9920,9920,9920,0
20241107,124600,20700210,9920,9920,9920,9920,0
20241107,124500,20700210,9920,9920,9920,9920,0
20241107,124400,20700210,9920,9920,9920,9920,0
20241107,124300,20700210,9920,9920,9920,9920,0
20241107,124200,20700210,9920,9920,9920,9920,0
20241107,124100,20700210,9920,9920,9920,9920,0
20241107,124000,20700210,9920,9920,9920,9920,0
20241107,123900,20700210,9920,9920,9920,9920,0
20241107,123800,20700210,9920,9920,9920,9920,0
20241107,123700,20700210,9920,9920,9920,9920,0
20241107,123600,20700210,9920,9920,9920,9920,0
20241107,123500,20700210,9920,9920,9920,9920,0
20241107,123400,20700210,9920,9920,9920,9920,0
20241107,123300,20700210,9920,9920,9920,9920,0
20241107,123200,20700210,9920,9920,9920,9920,0
20241107,123100,20700210,9920,9920,9920,9920,0
20241107,123000,20700210,9920,9920,9920,9920,0
20241107,122900,20700210,9920,9920,9920,9920,0
20241107,122800,20700210,9920,9920,9920,9920,0
20241107,122700,20700210,9920,9920,9920,9920,0
20241107,122600,20700210,9920,9920,9920,9920,0
20241107,122500,20700210,9920,9920,9920,9920,0
20241107,122400,20700210,9920,9920,9920,9920,0
20241107,122300,20700210,9920,9920,9920,9920,0
20241107,122200,20700210,9920,9920,9920,9920,0
20241107,122100,20700210,9920,9920,9920,9920,0
20241107,122000,20700210,9920,9920,9920,9920,0
20241107,121900,20700210,9920,9920,9920,9920,0
20241107,121800,20700210,9920,9920,9920,9920,0
20241107,121700,20700210,9920,9920,9920,9920,0
20241107,121600,20700210,9920,9920,9920,9920,0
20241107,121500,20700210,9920,9920,9920,9920,0
20241107,121400,20700210,9920,9920,9920,9920,0
20241107,121300,20700210,9920,9920,9920,9920,0
20241107,121200,20700210,9920,9920,9920,9920,0
20241107,121100,20700210,9920,9920,9920,9920,0
20241107,121000,20700210,9920,9920,9920,9920,0
20241107,120900,20700210,9920,9920,9920,9920,0
20241107,120800,20700210,9920,9920,9920,9920,0
20241107,120700,20700210,9920,9920,9920,9920,0
20241107,120600,20700210,9920,9920,9920,9920,0
20241107,120500,20700210,9920,9920,9920,9920,1
20241107,120400,20690290,9950,9950,9950,9950,0
20241107,120300,20690290,9950,9950,9950,9950,2
20241107,120200,20670390,9950,9950,9950,9950,0
20241107,120100,20670390,9950,9950,9950,9950,0
20241107,120000,20670390,9950,9950,9950,9950,0
20241107,115900,20670390,9950,9950,9950,9950,0
20241107,115800,20670390,9950,9950,9950,9950,0
20241107,115700,20670390,9950,9950,9950,9950,0
20241107,115600,20670390,9950,9950,9950,9950,0
20241107,115500,20670390,9950,9950,9950,9950,0
20241107,115400,20670390,9950,9950,9950,9950,0
20241107,115300,20670390,9950,9950,9950,9950,0
20241107,115200,20670390,9950,9950,9950,9950,0
20241107,115100,20670390,9950,9950,9950,9950,0
20241107,115000,20670390,9950,9950,9950,9950,0
20241107,114900,20670390,9950,9950,9950,9950,0
20241107,114800,20670390,9950,9950,9950,9950,0
20241107,114700,20670390,9950,9950,9950,9950,0
20241107,114600,20670390,9950,9950,9950,9950,0
20241107,114500,20670390,9950,9950,9950,9950,0
20241107,114400,20670390,9950,9950,9950,9950,0
20241107,114300,20670390,9950,9950,9950,9950,0
20241107,114200,20670390,9950,9950,9950,9950,0
20241107,114100,20670390,9950,9950,9950,9950,0
20241107,114000,20670390,9950,9950,9950,9950,0
20241107,113900,20670390,9950,9950,9950,9950,0
20241107,113800,20670390,9950,9950,9950,9950,0
20241107,113700,20670390,9950,9950,9950,9950,0
20241107,113600,20670390,9950,9950,9950,9950,308
20241107,113500,17605790,9950,9950,9950,9950,0
20241107,113400,17605790,9950,9950,9950,9950,50
20241107,113300,17108290,9900,9900,9900,9900,0
20241107,113200,17108290,9900,9900,9900,9900,0
20241107,113100,17108290,9900,9900,9900,9900,0
20241107,113000,17108290,9900,9900,9900,9900,0
20241107,112900,17108290,9900,9900,9900,9900,0
20241107,112800,17108290,9900,9900,9900,9900,0
20241107,112700,17108290,9900,9900,9900,9900,0
20241107,112600,17108290,9900,9900,9900,9900,0
20241107,112500,17108290,9900,9900,9900,9900,0
20241107,112400,17108290,9900,9900,9900,9900,0
20241107,112300,17108290,9900,9900,9900,9900,0
20241107,112200,17108290,9900,9900,9900,9900,0
20241107,112100,17108290,9900,9900,9900,9900,0
20241107,112000,17108290,9900,9900,9900,9900,0
20241107,111900,17108290,9900,9900,9900,9900,0
20241107,111800,17108290,9900,9900,9900,9900,0
20241107,111700,17108290,9900,9900,9900,9900,0
20241107,111600,17108290,9900,9900,9900,9900,0
20241107,111500,17108290,9900,9900,9900,9900,0
20241107,111400,17108290,9900,9900,9900,9900,0
20241107,111300,17108290,9900,9900,9900,9900,100
20241107,111200,16118290,9900,9900,9900,9900,39
20241107,111100,15732190,9940,9940,9940,9940,0
20241107,111000,15732190,9940,9940,9940,9940,0
20241107,110900,15732190,9940,9940,9940,9940,0
20241107,110800,15732190,9940,9940,9940,9940,0
20241107,110700,15732190,9940,9940,9940,9940,0
20241107,110600,15732190,9940,9940,9940,9940,0
20241107,110500,15732190,9940,9940,9940,9940,0
20241107,110400,15732190,9940,9940,9940,9940,0
20241107,110300,15732190,9940,9940,9940,9940,0
20241107,110200,15732190,9940,9940,9940,9940,0
20241107,110100,15732190,9940,9940,9940,9940,0
20241107,110000,15732190,9940,9940,9940,9940,0
20241107,105900,15732190,9940,9940,9940,9940,0
20241107,105800,15732190,9940,9940,9940,9940,0
20241107,105700,15732190,9940,9940,9940,9940,0
20241107,105600,15732190,9940,9940,9940,9940,0
20241107,105500,15732190,9940,9940,9940,9940,0
20241107,105400,15732190,9940,9940,9940,9940,0
20241107,105300,15732190,9940,9940,9940,9940,0
20241107,105200,15732190,9940,9940,9940,9940,0
20241107,105100,15732190,9940,9940,9940,9940,0
20241107,105000,15732190,9940,9940,9940,9940,0
20241107,104900,15732190,9940,9940,9940,9940,0
20241107,104800,15732190,9940,9940,9940,9940,0
20241107,104700,15732190,9940,9940,9940,9940,0
20241107,104600,15732190,9940,9940,9940,9940,0
20241107,104500,15732190,9940,9940,9940,9940,0
20241107,104400,15732190,9940,9940,9940,9940,0
20241107,104300,15732190,9940,9940,9940,9940,0
20241107,104200,15732190,9940,9940,9940,9940,55
20241107,104100,15185490,9940,9940,9940,9940,45
20241107,104000,14738190,9950,9950,9950,9950,0
20241107,103900,14738190,9950,9950,9950,9950,0
20241107,103800,14738190,9950,9950,9950,9950,0
20241107,103700,14738190,9950,9950,9950,9950,0
20241107,103600,14738190,9950,9950,9950,9950,0
20241107,103500,14738190,9950,9950,9950,9950,0
20241107,103400,14738190,9950,9950,9950,9950,0
20241107,103300,14738190,9950,9950,9950,9950,0
20241107,103200,14738190,9950,9950,9950,9950,0
20241107,103100,14738190,9950,9950,9950,9950,0
20241107,103000,14738190,9950,9950,9950,9950,0
20241107,102900,14738190,9950,9950,9950,9950,0
20241107,102800,14738190,9950,9950,9950,9950,0
20241107,102700,14738190,9950,9950,9950,9950,0
20241107,102600,14738190,9950,9950,9950,9950,0
20241107,102500,14738190,9950,9950,9950,9950,0
20241107,102400,14738190,9950,9950,9950,9950,0
20241107,102300,14738190,9950,9950,9950,9950,0
20241107,102200,14738190,9950,9950,9950,9950,0
20241107,102100,14738190,9950,9930,9950,9930,20
20241107,102000,14539210,9930,9930,9930,9930,0
20241107,101900,14539210,9930,9930,9930,9930,0
20241107,101800,14539210,9930,9930,9930,9930,0
20241107,101700,14539210,9930,9930,9930,9930,0
20241107,101600,14539210,9930,9930,9930,9930,1
20241107,101500,14529280,9900,9900,9900,9900,0
20241107,101400,14529280,9900,9900,9900,9900,0
20241107,101300,14529280,9900,9900,9900,9900,0
20241107,101200,14529280,9900,9900,9900,9900,0
20241107,101100,14529280,9900,9900,9900,9900,0
20241107,101000,14529280,9900,9900,9900,9900,0
20241107,100900,14529280,9900,9900,9900,9900,0
20241107,100800,14529280,9900,9900,9900,9900,0
20241107,100700,14529280,9900,9900,9900,9900,0
20241107,100600,14529280,9900,9900,9900,9900,0
20241107,100500,14529280,9900,9900,9900,9900,0
20241107,100400,14529280,9900,9900,9900,9900,0
20241107,100300,14529280,9900,9900,9900,9900,0
20241107,100200,14529280,9900,9900,9900,9900,0
20241107,100100,14529280,9900,9900,9900,9900,0
20241107,100000,14529280,9900,9900,9900,9900,0
20241107,095900,14529280,9900,9900,9900,9900,0
20241107,095800,14529280,9900,9900,9900,9900,0
20241107,095700,14529280,9900,9900,9900,9900,0
20241107,095600,14529280,9900,9900,9900,9900,0
20241107,095500,14529280,9900,9900,9900,9900,0
20241107,095400,14529280,9900,9900,9900,9900,39
20241107,095300,14143180,9940,9940,9940,9940,0
20241107,095200,14143180,9940,9910,9940,9910,500
20241107,095100,9175140,9880,9880,9880,9880,0
20241107,095000,9175140,9880,9880,9880,9880,0
20241107,094900,9175140,9880,9880,9880,9880,0
20241107,094800,9175140,9880,9880,9880,9880,5
20241107,094700,9125740,9890,9890,9890,9890,26
20241107,094600,8868600,9900,9900,9900,9900,0
20241107,094500,8868600,9900,9900,9900,9900,0
20241107,094400,8868600,9900,9900,9900,9900,0
20241107,094300,8868600,9900,9900,9900,9900,0
20241107,094200,8868600,9900,9900,9900,9900,21
20241107,094100,8660700,9910,9910,9910,9910,0
20241107,094000,8660700,9910,9910,9910,9910,0
20241107,093900,8660700,9910,9910,9910,9910,500
20241107,093800,3705700,9910,9910,9910,9910,0
20241107,093700,3705700,9910,9910,9910,9910,0
20241107,093600,3705700,9910,9910,9910,9910,0
20241107,093500,3705700,9910,9910,9910,9910,0
20241107,093400,3705700,9910,9910,9910,9910,30
20241107,093300,3408400,9910,9910,9910,9910,0
20241107,093200,3408400,9910,9910,9910,9910,0
20241107,093100,3408400,9910,9910,9910,9910,0
20241107,093000,3408400,9910,9910,9910,9910,0
20241107,092900,3408400,9910,9910,9910,9910,0
20241107,092800,3408400,9910,9910,9910,9910,0
20241107,092700,3408400,9910,9910,9910,9910,0
20241107,092600,3408400,9910,9910,9910,9910,0
20241107,092500,3408400,9910,9910,9910,9910,0
20241107,092400,3408400,9910,9910,9910,9910,50
20241107,092300,2912900,9910,9910,9910,9910,2
20241107,092200,2893080,9930,9930,9930,9930,0
20241107,092100,2893080,9930,9930,9930,9930,2
20241107,092000,2873220,9930,9930,9930,9930,0
20241107,091900,2873220,9930,9930,9930,9930,3
20241107,091800,2843430,9930,9930,9930,9930,0
20241107,091700,2843430,9930,9910,9930,9910,10
20241107,091600,2744190,9960,9960,9960,9960,0
20241107,091500,2744190,9960,9960,9960,9960,0
20241107,091400,2744190,9960,9960,9960,9960,0
20241107,091300,2744190,9960,9960,9960,9960,0
20241107,091200,2744190,9960,9960,9960,9960,0
20241107,091100,2744190,9960,9960,9960,9960,0
20241107,091000,2744190,9960,9960,9960,9960,1
20241107,090900,2734230,9960,9910,9960,9910,235
20241107,090800,394380,9840,9860,9860,9840,10
20241107,090700,295800,9860,9860,9860,9860,0
20241107,090600,295800,9860,9860,9860,9860,0
20241107,090500,295800,9860,9860,9860,9860,0
20241107,090400,295800,9860,9860,9860,9860,0
20241107,090300,295800,9860,9860,9860,9860,0
20241107,090200,295800,9860,9860,9860,9860,0
20241107,090100,295800,9860,9860,9860,9860,0
20241107,090000,295800,9860,9860,9860,9860,30