KissMeData/200580/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,203100,24870390,8500,8500,8500,8500,3
20241105,203000,24870390,8500,8500,8500,8500,0
20241105,202900,24870390,8500,8500,8500,8500,0
20241105,202800,24870390,8500,8500,8500,8500,0
20241105,202700,24870390,8500,8500,8500,8500,0
20241105,202600,24870390,8500,8500,8500,8500,0
20241105,202500,24870390,8500,8500,8500,8500,0
20241105,202400,24870390,8500,8500,8500,8500,0
20241105,202300,24870390,8500,8500,8500,8500,0
20241105,202200,24870390,8500,8500,8500,8500,0
20241105,202100,24870390,8500,8500,8500,8500,0
20241105,202000,24870390,8500,8500,8500,8500,0
20241105,201900,24870390,8500,8500,8500,8500,0
20241105,201800,24870390,8500,8500,8500,8500,0
20241105,201700,24870390,8500,8500,8500,8500,0
20241105,201600,24870390,8500,8500,8500,8500,0
20241105,201500,24870390,8500,8500,8500,8500,0
20241105,201400,24870390,8500,8500,8500,8500,0
20241105,201300,24870390,8500,8500,8500,8500,0
20241105,201200,24870390,8500,8500,8500,8500,0
20241105,201100,24870390,8500,8500,8500,8500,0
20241105,201000,24870390,8500,8500,8500,8500,0
20241105,200900,24870390,8500,8500,8500,8500,0
20241105,200800,24870390,8500,8500,8500,8500,0
20241105,200700,24870390,8500,8500,8500,8500,0
20241105,200600,24870390,8500,8500,8500,8500,0
20241105,200500,24870390,8500,8500,8500,8500,0
20241105,200400,24870390,8500,8500,8500,8500,0
20241105,200300,24870390,8500,8500,8500,8500,0
20241105,200200,24870390,8500,8500,8500,8500,0
20241105,200100,24870390,8500,8500,8500,8500,3
20241105,200000,24870390,8500,8500,8500,8500,0
20241105,195900,24870390,8500,8500,8500,8500,0
20241105,195800,24870390,8500,8500,8500,8500,0
20241105,195700,24870390,8500,8500,8500,8500,0
20241105,195600,24870390,8500,8500,8500,8500,0
20241105,195500,24870390,8500,8500,8500,8500,0
20241105,195400,24870390,8500,8500,8500,8500,0
20241105,195300,24870390,8500,8500,8500,8500,0
20241105,195200,24870390,8500,8500,8500,8500,0
20241105,195100,24870390,8500,8500,8500,8500,0
20241105,195000,24870390,8500,8500,8500,8500,0
20241105,194900,24870390,8500,8500,8500,8500,0
20241105,194800,24870390,8500,8500,8500,8500,0
20241105,194700,24870390,8500,8500,8500,8500,0
20241105,194600,24870390,8500,8500,8500,8500,0
20241105,194500,24870390,8500,8500,8500,8500,0
20241105,194400,24870390,8500,8500,8500,8500,0
20241105,194300,24870390,8500,8500,8500,8500,0
20241105,194200,24870390,8500,8500,8500,8500,0
20241105,194100,24870390,8500,8500,8500,8500,0
20241105,194000,24870390,8500,8500,8500,8500,0
20241105,193900,24870390,8500,8500,8500,8500,0
20241105,193800,24870390,8500,8500,8500,8500,0
20241105,193700,24870390,8500,8500,8500,8500,0
20241105,193600,24870390,8500,8500,8500,8500,0
20241105,193500,24870390,8500,8500,8500,8500,0
20241105,193400,24870390,8500,8500,8500,8500,0
20241105,193300,24870390,8500,8500,8500,8500,0
20241105,193200,24870390,8500,8500,8500,8500,0
20241105,193100,24870390,8500,8500,8500,8500,3
20241105,193000,24870390,8500,8500,8500,8500,0
20241105,192900,24870390,8500,8500,8500,8500,0
20241105,192800,24870390,8500,8500,8500,8500,0
20241105,192700,24870390,8500,8500,8500,8500,0
20241105,192600,24870390,8500,8500,8500,8500,0
20241105,192500,24870390,8500,8500,8500,8500,0
20241105,192400,24870390,8500,8500,8500,8500,0
20241105,192300,24870390,8500,8500,8500,8500,0
20241105,192200,24870390,8500,8500,8500,8500,0
20241105,192100,24870390,8500,8500,8500,8500,0
20241105,192000,24870390,8500,8500,8500,8500,0
20241105,191900,24870390,8500,8500,8500,8500,0
20241105,191800,24870390,8500,8500,8500,8500,0
20241105,191700,24870390,8500,8500,8500,8500,0
20241105,191600,24870390,8500,8500,8500,8500,0
20241105,191500,24870390,8500,8500,8500,8500,0
20241105,191400,24870390,8500,8500,8500,8500,0
20241105,191300,24870390,8500,8500,8500,8500,0
20241105,191200,24870390,8500,8500,8500,8500,0
20241105,191100,24870390,8500,8500,8500,8500,0
20241105,191000,24870390,8500,8500,8500,8500,0
20241105,190900,24870390,8500,8500,8500,8500,0
20241105,190800,24870390,8500,8500,8500,8500,0
20241105,190700,24870390,8500,8500,8500,8500,0
20241105,190600,24870390,8500,8500,8500,8500,0
20241105,190500,24870390,8500,8500,8500,8500,0
20241105,190400,24870390,8500,8500,8500,8500,0
20241105,190300,24870390,8500,8500,8500,8500,0
20241105,190200,24870390,8500,8500,8500,8500,0
20241105,190100,24870390,8500,8500,8500,8500,3
20241105,190000,24870390,8500,8500,8500,8500,0
20241105,185900,24870390,8500,8500,8500,8500,0
20241105,185800,24870390,8500,8500,8500,8500,0
20241105,185700,24870390,8500,8500,8500,8500,0
20241105,185600,24870390,8500,8500,8500,8500,0
20241105,185500,24870390,8500,8500,8500,8500,0
20241105,185400,24870390,8500,8500,8500,8500,0
20241105,185300,24870390,8500,8500,8500,8500,0
20241105,185200,24870390,8500,8500,8500,8500,0
20241105,185100,24870390,8500,8500,8500,8500,0
20241105,185000,24870390,8500,8500,8500,8500,0
20241105,184900,24870390,8500,8500,8500,8500,0
20241105,184800,24870390,8500,8500,8500,8500,0
20241105,184700,24870390,8500,8500,8500,8500,0
20241105,184600,24870390,8500,8500,8500,8500,0
20241105,184500,24870390,8500,8500,8500,8500,0
20241105,184400,24870390,8500,8500,8500,8500,0
20241105,184300,24870390,8500,8500,8500,8500,0
20241105,184200,24870390,8500,8500,8500,8500,0
20241105,184100,24870390,8500,8500,8500,8500,0
20241105,184000,24870390,8500,8500,8500,8500,0
20241105,183900,24870390,8500,8500,8500,8500,0
20241105,183800,24870390,8500,8500,8500,8500,0
20241105,183700,24870390,8500,8500,8500,8500,0
20241105,183600,24870390,8500,8500,8500,8500,0
20241105,183500,24870390,8500,8500,8500,8500,0
20241105,183400,24870390,8500,8500,8500,8500,0
20241105,183300,24870390,8500,8500,8500,8500,0
20241105,183200,24870390,8500,8500,8500,8500,0
20241105,183100,24870390,8500,8500,8500,8500,3
20241105,183000,24870390,8500,8500,8500,8500,0
20241105,182900,24870390,8500,8500,8500,8500,0
20241105,182800,24870390,8500,8500,8500,8500,0
20241105,182700,24870390,8500,8500,8500,8500,0
20241105,182600,24870390,8500,8500,8500,8500,0
20241105,182500,24870390,8500,8500,8500,8500,0
20241105,182400,24870390,8500,8500,8500,8500,0
20241105,182300,24870390,8500,8500,8500,8500,0
20241105,182200,24870390,8500,8500,8500,8500,0
20241105,182100,24870390,8500,8500,8500,8500,0
20241105,182000,24870390,8500,8500,8500,8500,0
20241105,181900,24870390,8500,8500,8500,8500,0
20241105,181800,24870390,8500,8500,8500,8500,0
20241105,181700,24870390,8500,8500,8500,8500,0
20241105,181600,24870390,8500,8500,8500,8500,0
20241105,181500,24870390,8500,8500,8500,8500,0
20241105,181400,24870390,8500,8500,8500,8500,0
20241105,181300,24870390,8500,8500,8500,8500,0
20241105,181200,24870390,8500,8500,8500,8500,0
20241105,181100,24870390,8500,8500,8500,8500,0
20241105,181000,24870390,8500,8500,8500,8500,0
20241105,180900,24870390,8500,8500,8500,8500,0
20241105,180800,24870390,8500,8500,8500,8500,0
20241105,180700,24870390,8500,8500,8500,8500,0
20241105,180600,24870390,8500,8500,8500,8500,0
20241105,180500,24870390,8500,8500,8500,8500,0
20241105,180400,24870390,8500,8500,8500,8500,0
20241105,180300,24870390,8500,8500,8500,8500,0
20241105,180200,24870390,8500,8500,8500,8500,0
20241105,180100,24870390,8500,8500,8500,8500,3
20241105,180000,24870390,8500,8500,8500,8500,0
20241105,175900,24870390,8500,8500,8500,8500,0
20241105,175800,24870390,8500,8500,8500,8500,0
20241105,175700,24870390,8500,8500,8500,8500,0
20241105,175600,24870390,8500,8500,8500,8500,0
20241105,175500,24870390,8500,8500,8500,8500,0
20241105,175400,24870390,8500,8500,8500,8500,0
20241105,175300,24870390,8500,8500,8500,8500,0
20241105,175200,24870390,8500,8500,8500,8500,0
20241105,175100,24870390,8500,8500,8500,8500,0
20241105,175000,24870390,8500,8500,8500,8500,0
20241105,174900,24870390,8500,8500,8500,8500,0
20241105,174800,24870390,8500,8500,8500,8500,0
20241105,174700,24870390,8500,8500,8500,8500,0
20241105,174600,24870390,8500,8500,8500,8500,0
20241105,174500,24870390,8500,8500,8500,8500,0
20241105,174400,24870390,8500,8500,8500,8500,0
20241105,174300,24870390,8500,8500,8500,8500,0
20241105,174200,24870390,8500,8500,8500,8500,0
20241105,174100,24870390,8500,8500,8500,8500,0
20241105,174000,24870390,8500,8500,8500,8500,0
20241105,173900,24870390,8500,8500,8500,8500,0
20241105,173800,24870390,8500,8500,8500,8500,0
20241105,173700,24870390,8500,8500,8500,8500,0
20241105,173600,24870390,8500,8500,8500,8500,0
20241105,173500,24870390,8500,8500,8500,8500,0
20241105,173400,24870390,8500,8500,8500,8500,0
20241105,173300,24870390,8500,8500,8500,8500,0
20241105,173200,24870390,8500,8500,8500,8500,0
20241105,173100,24870390,8500,8500,8500,8500,3
20241105,173000,24870390,8500,8500,8500,8500,0
20241105,172900,24870390,8500,8500,8500,8500,0
20241105,172800,24870390,8500,8500,8500,8500,0
20241105,172700,24870390,8500,8500,8500,8500,0
20241105,172600,24870390,8500,8500,8500,8500,0
20241105,172500,24870390,8500,8500,8500,8500,0
20241105,172400,24870390,8500,8500,8500,8500,0
20241105,172300,24870390,8500,8500,8500,8500,0
20241105,172200,24870390,8500,8500,8500,8500,0
20241105,172100,24870390,8500,8500,8500,8500,0
20241105,172000,24870390,8500,8500,8500,8500,0
20241105,171900,24870390,8500,8500,8500,8500,0
20241105,171800,24870390,8500,8500,8500,8500,0
20241105,171700,24870390,8500,8500,8500,8500,0
20241105,171600,24870390,8500,8500,8500,8500,0
20241105,171500,24870390,8500,8500,8500,8500,0
20241105,171400,24870390,8500,8500,8500,8500,0
20241105,171300,24870390,8500,8500,8500,8500,0
20241105,171200,24870390,8500,8500,8500,8500,0
20241105,171100,24870390,8500,8500,8500,8500,0
20241105,171000,24870390,8500,8500,8500,8500,0
20241105,170900,24870390,8500,8500,8500,8500,0
20241105,170800,24870390,8500,8500,8500,8500,0
20241105,170700,24870390,8500,8500,8500,8500,0
20241105,170600,24870390,8500,8500,8500,8500,0
20241105,170500,24870390,8500,8500,8500,8500,0
20241105,170400,24870390,8500,8500,8500,8500,0
20241105,170300,24870390,8500,8500,8500,8500,0
20241105,170200,24870390,8500,8500,8500,8500,0
20241105,170100,24870390,8500,8500,8500,8500,3
20241105,170000,24870390,8500,8500,8500,8500,0
20241105,165900,24870390,8500,8500,8500,8500,0
20241105,165800,24870390,8500,8500,8500,8500,0
20241105,165700,24870390,8500,8500,8500,8500,0
20241105,165600,24870390,8500,8500,8500,8500,0
20241105,165500,24870390,8500,8500,8500,8500,0
20241105,165400,24870390,8500,8500,8500,8500,0
20241105,165300,24870390,8500,8500,8500,8500,0
20241105,165200,24870390,8500,8500,8500,8500,0
20241105,165100,24870390,8500,8500,8500,8500,0
20241105,165000,24870390,8500,8500,8500,8500,0
20241105,164900,24870390,8500,8500,8500,8500,0
20241105,164800,24870390,8500,8500,8500,8500,0
20241105,164700,24870390,8500,8500,8500,8500,0
20241105,164600,24870390,8500,8500,8500,8500,0
20241105,164500,24870390,8500,8500,8500,8500,0
20241105,164400,24870390,8500,8500,8500,8500,0
20241105,164300,24870390,8500,8500,8500,8500,0
20241105,164200,24870390,8500,8500,8500,8500,0
20241105,164100,24870390,8500,8500,8500,8500,0
20241105,164000,24870390,8500,8500,8500,8500,0
20241105,163900,24870390,8500,8500,8500,8500,0
20241105,163800,24870390,8500,8500,8500,8500,0
20241105,163700,24870390,8500,8500,8500,8500,0
20241105,163600,24870390,8500,8500,8500,8500,0
20241105,163500,24870390,8500,8500,8500,8500,0
20241105,163400,24870390,8500,8500,8500,8500,0
20241105,163300,24870390,8500,8500,8500,8500,0
20241105,163200,24870390,8500,8500,8500,8500,0
20241105,163100,24870390,8500,8500,8500,8500,3
20241105,163000,24870390,8500,8500,8500,8500,0
20241105,162900,24870390,8500,8500,8500,8500,0
20241105,162800,24870390,8500,8500,8500,8500,0
20241105,162700,24870390,8500,8500,8500,8500,0
20241105,162600,24870390,8500,8500,8500,8500,0
20241105,162500,24870390,8500,8500,8500,8500,0
20241105,162400,24870390,8500,8500,8500,8500,0
20241105,162300,24870390,8500,8500,8500,8500,0
20241105,162200,24870390,8500,8500,8500,8500,0
20241105,162100,24870390,8500,8500,8500,8500,0
20241105,162000,24870390,8500,8500,8500,8500,0
20241105,161900,24870390,8500,8500,8500,8500,0
20241105,161800,24870390,8500,8500,8500,8500,0
20241105,161700,24870390,8500,8500,8500,8500,0
20241105,161600,24870390,8500,8500,8500,8500,0
20241105,161500,24870390,8500,8500,8500,8500,0
20241105,161400,24870390,8500,8500,8500,8500,0
20241105,161300,24870390,8500,8500,8500,8500,0
20241105,161200,24870390,8500,8500,8500,8500,0
20241105,161100,24870390,8500,8500,8500,8500,0
20241105,161000,24870390,8500,8500,8500,8500,0
20241105,160900,24870390,8500,8500,8500,8500,0
20241105,160800,24870390,8500,8500,8500,8500,0
20241105,160700,24870390,8500,8500,8500,8500,0
20241105,160600,24870390,8500,8500,8500,8500,0
20241105,160500,24870390,8500,8500,8500,8500,0
20241105,160400,24870390,8500,8500,8500,8500,0
20241105,160300,24870390,8500,8500,8500,8500,0
20241105,160200,24870390,8500,8500,8500,8500,0
20241105,160100,24870390,8500,8500,8500,8500,3
20241105,160000,24870390,8500,8500,8500,8500,0
20241105,155900,24870390,8500,8500,8500,8500,0
20241105,155800,24870390,8500,8500,8500,8500,0
20241105,155700,24870390,8500,8500,8500,8500,0
20241105,155600,24870390,8500,8500,8500,8500,0
20241105,155500,24870390,8500,8500,8500,8500,0
20241105,155400,24870390,8500,8500,8500,8500,0
20241105,155300,24870390,8500,8500,8500,8500,0
20241105,155200,24870390,8500,8500,8500,8500,0
20241105,155100,24870390,8500,8500,8500,8500,0
20241105,155000,24870390,8500,8500,8500,8500,0
20241105,154900,24870390,8500,8500,8500,8500,0
20241105,154800,24870390,8500,8500,8500,8500,0
20241105,154700,24870390,8500,8500,8500,8500,0
20241105,154600,24870390,8500,8500,8500,8500,0
20241105,154500,24870390,8500,8500,8500,8500,0
20241105,154400,24870390,8500,8500,8500,8500,0
20241105,154300,24870390,8500,8500,8500,8500,0
20241105,154200,24870390,8500,8500,8500,8500,0
20241105,154100,24870390,8500,8500,8500,8500,0
20241105,154000,24870390,8500,8500,8500,8500,0
20241105,153900,24870390,8500,8500,8500,8500,0
20241105,153800,24870390,8500,8500,8500,8500,0
20241105,153700,24870390,8500,8500,8500,8500,0
20241105,153600,24870390,8500,8500,8500,8500,0
20241105,153500,24870390,8500,8500,8500,8500,0
20241105,153400,24870390,8500,8500,8500,8500,0
20241105,153300,24870390,8500,8500,8500,8500,0
20241105,153200,24870390,8500,8500,8500,8500,0
20241105,153100,24870390,8500,8500,8500,8500,3
20241105,153000,24870390,8500,8500,8500,8500,3
20241105,152900,24844890,8490,8490,8490,8490,0
20241105,152800,24844890,8490,8490,8490,8490,0
20241105,152700,24844890,8490,8490,8490,8490,0
20241105,152600,24844890,8490,8490,8490,8490,0
20241105,152500,24844890,8490,8490,8490,8490,0
20241105,152400,24844890,8490,8490,8490,8490,0
20241105,152300,24844890,8490,8490,8490,8490,0
20241105,152200,24844890,8490,8490,8490,8490,0
20241105,152100,24844890,8490,8490,8490,8490,0
20241105,152000,24844890,8490,8490,8490,8490,0
20241105,151900,24844890,8490,8490,8490,8490,0
20241105,151800,24844890,8490,8490,8490,8490,0
20241105,151700,24844890,8490,8490,8490,8490,0
20241105,151600,24844890,8490,8490,8490,8490,0
20241105,151500,24844890,8490,8490,8490,8490,0
20241105,151400,24844890,8490,8490,8490,8490,0
20241105,151300,24844890,8490,8490,8490,8490,0
20241105,151200,24844890,8490,8490,8490,8490,0
20241105,151100,24844890,8490,8490,8490,8490,0
20241105,151000,24844890,8490,8490,8490,8490,0
20241105,150900,24844890,8490,8490,8490,8490,0
20241105,150800,24844890,8490,8490,8490,8490,0
20241105,150700,24844890,8490,8490,8490,8490,0
20241105,150600,24844890,8490,8490,8490,8490,0
20241105,150500,24844890,8490,8490,8490,8490,0
20241105,150400,24844890,8490,8490,8490,8490,0
20241105,150300,24844890,8490,8490,8490,8490,0
20241105,150200,24844890,8490,8490,8490,8490,0
20241105,150100,24844890,8490,8490,8490,8490,0
20241105,150000,24844890,8490,8490,8490,8490,0
20241105,145900,24844890,8490,8490,8490,8490,1525
20241105,145800,11897640,8490,8490,8490,8490,0
20241105,145700,11897640,8490,8490,8490,8490,0
20241105,145600,11897640,8490,8490,8490,8490,0
20241105,145500,11897640,8490,8490,8490,8490,0
20241105,145400,11897640,8490,8490,8490,8490,0
20241105,145300,11897640,8490,8490,8490,8490,0
20241105,145200,11897640,8490,8490,8490,8490,0
20241105,145100,11897640,8490,8490,8490,8490,0
20241105,145000,11897640,8490,8490,8490,8490,0
20241105,144900,11897640,8490,8490,8490,8490,0
20241105,144800,11897640,8490,8490,8490,8490,0
20241105,144700,11897640,8490,8490,8490,8490,0
20241105,144600,11897640,8490,8490,8490,8490,0
20241105,144500,11897640,8490,8490,8490,8490,0
20241105,144400,11897640,8490,8490,8490,8490,0
20241105,144300,11897640,8490,8490,8490,8490,1
20241105,144200,11889150,8490,8490,8490,8490,0
20241105,144100,11889150,8490,8490,8490,8490,0
20241105,144000,11889150,8490,8490,8490,8490,0
20241105,143900,11889150,8490,8490,8490,8490,0
20241105,143800,11889150,8490,8490,8490,8490,0
20241105,143700,11889150,8490,8490,8490,8490,0
20241105,143600,11889150,8490,8490,8490,8490,0
20241105,143500,11889150,8490,8490,8490,8490,0
20241105,143400,11889150,8490,8490,8490,8490,0
20241105,143300,11889150,8490,8490,8490,8490,0
20241105,143200,11889150,8490,8490,8490,8490,0
20241105,143100,11889150,8490,8490,8490,8490,0
20241105,143000,11889150,8490,8490,8490,8490,0
20241105,142900,11889150,8490,8490,8490,8490,0
20241105,142800,11889150,8490,8490,8490,8490,0
20241105,142700,11889150,8490,8490,8490,8490,0
20241105,142600,11889150,8490,8490,8490,8490,0
20241105,142500,11889150,8490,8490,8490,8490,0
20241105,142400,11889150,8490,8490,8490,8490,0
20241105,142300,11889150,8490,8490,8490,8490,0
20241105,142200,11889150,8490,8490,8490,8490,0
20241105,142100,11889150,8490,8490,8490,8490,0
20241105,142000,11889150,8490,8490,8490,8490,0
20241105,141900,11889150,8490,8490,8490,8490,0
20241105,141800,11889150,8490,8490,8490,8490,0
20241105,141700,11889150,8490,8490,8490,8490,0
20241105,141600,11889150,8490,8490,8490,8490,0
20241105,141500,11889150,8490,8490,8490,8490,0
20241105,141400,11889150,8490,8490,8490,8490,0
20241105,141300,11889150,8490,8490,8490,8490,0
20241105,141200,11889150,8490,8490,8490,8490,0
20241105,141100,11889150,8490,8490,8490,8490,0
20241105,141000,11889150,8490,8490,8490,8490,0
20241105,140900,11889150,8490,8490,8490,8490,0
20241105,140800,11889150,8490,8490,8490,8490,0
20241105,140700,11889150,8490,8490,8490,8490,0
20241105,140600,11889150,8490,8490,8490,8490,0
20241105,140500,11889150,8490,8490,8490,8490,0
20241105,140400,11889150,8490,8490,8490,8490,0
20241105,140300,11889150,8490,8490,8490,8490,0
20241105,140200,11889150,8490,8490,8490,8490,0
20241105,140100,11889150,8490,8490,8490,8490,0
20241105,140000,11889150,8490,8490,8490,8490,0
20241105,135900,11889150,8490,8490,8490,8490,0
20241105,135800,11889150,8490,8490,8490,8490,0
20241105,135700,11889150,8490,8490,8490,8490,0
20241105,135600,11889150,8490,8490,8490,8490,0
20241105,135500,11889150,8490,8490,8490,8490,0
20241105,135400,11889150,8490,8490,8490,8490,0
20241105,135300,11889150,8490,8490,8490,8490,0
20241105,135200,11889150,8490,8490,8490,8490,1
20241105,135100,11880660,8490,8490,8490,8490,1
20241105,135000,11872170,8490,8490,8490,8490,0
20241105,134900,11872170,8490,8490,8490,8490,0
20241105,134800,11872170,8490,8490,8490,8490,0
20241105,134700,11872170,8490,8490,8490,8490,0
20241105,134600,11872170,8490,8490,8490,8490,0
20241105,134500,11872170,8490,8490,8490,8490,0
20241105,134400,11872170,8490,8490,8490,8490,0
20241105,134300,11872170,8490,8490,8490,8490,0
20241105,134200,11872170,8490,8490,8490,8490,0
20241105,134100,11872170,8490,8490,8490,8490,1
20241105,134000,11863680,8490,8490,8490,8490,0
20241105,133900,11863680,8490,8490,8490,8490,0
20241105,133800,11863680,8490,8490,8490,8490,0
20241105,133700,11863680,8490,8490,8490,8490,0
20241105,133600,11863680,8490,8490,8490,8490,0
20241105,133500,11863680,8490,8490,8490,8490,0
20241105,133400,11863680,8490,8490,8490,8490,0
20241105,133300,11863680,8490,8490,8490,8490,0
20241105,133200,11863680,8490,8490,8490,8490,1
20241105,133100,11855190,8250,8250,8250,8250,0
20241105,133000,11855190,8250,8250,8250,8250,0
20241105,132900,11855190,8250,8250,8250,8250,0
20241105,132800,11855190,8250,8250,8250,8250,0
20241105,132700,11855190,8250,8250,8250,8250,0
20241105,132600,11855190,8250,8250,8250,8250,0
20241105,132500,11855190,8250,8250,8250,8250,0
20241105,132400,11855190,8250,8250,8250,8250,0
20241105,132300,11855190,8250,8250,8250,8250,0
20241105,132200,11855190,8250,8250,8250,8250,0
20241105,132100,11855190,8250,8250,8250,8250,0
20241105,132000,11855190,8250,8250,8250,8250,0
20241105,131900,11855190,8250,8250,8250,8250,0
20241105,131800,11855190,8250,8250,8250,8250,0
20241105,131700,11855190,8250,8250,8250,8250,0
20241105,131600,11855190,8250,8250,8250,8250,0
20241105,131500,11855190,8250,8250,8250,8250,0
20241105,131400,11855190,8250,8250,8250,8250,0
20241105,131300,11855190,8250,8250,8250,8250,0
20241105,131200,11855190,8250,8250,8250,8250,0
20241105,131100,11855190,8250,8250,8250,8250,0
20241105,131000,11855190,8250,8250,8250,8250,0
20241105,130900,11855190,8250,8250,8250,8250,0
20241105,130800,11855190,8250,8250,8250,8250,0
20241105,130700,11855190,8250,8250,8250,8250,0
20241105,130600,11855190,8250,8250,8250,8250,0
20241105,130500,11855190,8250,8250,8250,8250,0
20241105,130400,11855190,8250,8250,8250,8250,0
20241105,130300,11855190,8250,8250,8250,8250,0
20241105,130200,11855190,8250,8250,8250,8250,0
20241105,130100,11855190,8250,8250,8250,8250,0
20241105,130000,11855190,8250,8250,8250,8250,0
20241105,125900,11855190,8250,8250,8250,8250,0
20241105,125800,11855190,8250,8250,8250,8250,0
20241105,125700,11855190,8250,8250,8250,8250,0
20241105,125600,11855190,8250,8250,8250,8250,0
20241105,125500,11855190,8250,8250,8250,8250,0
20241105,125400,11855190,8250,8250,8250,8250,0
20241105,125300,11855190,8250,8250,8250,8250,0
20241105,125200,11855190,8250,8250,8250,8250,0
20241105,125100,11855190,8250,8250,8250,8250,0
20241105,125000,11855190,8250,8250,8250,8250,0
20241105,124900,11855190,8250,8250,8250,8250,0
20241105,124800,11855190,8250,8250,8250,8250,0
20241105,124700,11855190,8250,8250,8250,8250,0
20241105,124600,11855190,8250,8250,8250,8250,0
20241105,124500,11855190,8250,8250,8250,8250,0
20241105,124400,11855190,8250,8250,8250,8250,0
20241105,124300,11855190,8250,8250,8250,8250,0
20241105,124200,11855190,8250,8250,8250,8250,0
20241105,124100,11855190,8250,8250,8250,8250,0
20241105,124000,11855190,8250,8250,8250,8250,0
20241105,123900,11855190,8250,8250,8250,8250,0
20241105,123800,11855190,8250,8250,8250,8250,0
20241105,123700,11855190,8250,8250,8250,8250,0
20241105,123600,11855190,8250,8250,8250,8250,0
20241105,123500,11855190,8250,8250,8250,8250,0
20241105,123400,11855190,8250,8250,8250,8250,0
20241105,123300,11855190,8250,8250,8250,8250,0
20241105,123200,11855190,8250,8250,8250,8250,0
20241105,123100,11855190,8250,8250,8250,8250,0
20241105,123000,11855190,8250,8250,8250,8250,0
20241105,122900,11855190,8250,8250,8250,8250,0
20241105,122800,11855190,8250,8250,8250,8250,0
20241105,122700,11855190,8250,8250,8250,8250,0
20241105,122600,11855190,8250,8250,8250,8250,0
20241105,122500,11855190,8250,8250,8250,8250,0
20241105,122400,11855190,8250,8250,8250,8250,0
20241105,122300,11855190,8250,8250,8250,8250,0
20241105,122200,11855190,8250,8300,8300,8250,200
20241105,122100,10205040,8320,8320,8320,8320,0
20241105,122000,10205040,8320,8320,8320,8320,0
20241105,121900,10205040,8320,8320,8320,8320,0
20241105,121800,10205040,8320,8320,8320,8320,0
20241105,121700,10205040,8320,8320,8320,8320,0
20241105,121600,10205040,8320,8320,8320,8320,0
20241105,121500,10205040,8320,8320,8320,8320,0
20241105,121400,10205040,8320,8320,8320,8320,0
20241105,121300,10205040,8320,8320,8320,8320,0
20241105,121200,10205040,8320,8320,8320,8320,0
20241105,121100,10205040,8320,8320,8320,8320,0
20241105,121000,10205040,8320,8320,8320,8320,0
20241105,120900,10205040,8320,8320,8320,8320,0
20241105,120800,10205040,8320,8320,8320,8320,0
20241105,120700,10205040,8320,8320,8320,8320,0
20241105,120600,10205040,8320,8320,8320,8320,0
20241105,120500,10205040,8320,8320,8320,8320,0
20241105,120400,10205040,8320,8320,8320,8320,0
20241105,120300,10205040,8320,8320,8320,8320,0
20241105,120200,10205040,8320,8320,8320,8320,0
20241105,120100,10205040,8320,8320,8320,8320,0
20241105,120000,10205040,8320,8320,8320,8320,0
20241105,115900,10205040,8320,8320,8320,8320,0
20241105,115800,10205040,8320,8320,8320,8320,0
20241105,115700,10205040,8320,8320,8320,8320,0
20241105,115600,10205040,8320,8320,8320,8320,0
20241105,115500,10205040,8320,8320,8320,8320,0
20241105,115400,10205040,8320,8320,8320,8320,0
20241105,115300,10205040,8320,8320,8320,8320,0
20241105,115200,10205040,8320,8320,8320,8320,0
20241105,115100,10205040,8320,8320,8320,8320,1
20241105,115000,10196720,8490,8490,8490,8490,0
20241105,114900,10196720,8490,8490,8490,8490,0
20241105,114800,10196720,8490,8490,8490,8490,0
20241105,114700,10196720,8490,8490,8490,8490,0
20241105,114600,10196720,8490,8490,8490,8490,0
20241105,114500,10196720,8490,8490,8490,8490,0
20241105,114400,10196720,8490,8490,8490,8490,0
20241105,114300,10196720,8490,8490,8490,8490,0
20241105,114200,10196720,8490,8490,8490,8490,0
20241105,114100,10196720,8490,8490,8490,8490,0
20241105,114000,10196720,8490,8490,8490,8490,0
20241105,113900,10196720,8490,8490,8490,8490,0
20241105,113800,10196720,8490,8490,8490,8490,0
20241105,113700,10196720,8490,8490,8490,8490,0
20241105,113600,10196720,8490,8490,8490,8490,0
20241105,113500,10196720,8490,8490,8490,8490,0
20241105,113400,10196720,8490,8490,8490,8490,0
20241105,113300,10196720,8490,8490,8490,8490,0
20241105,113200,10196720,8490,8490,8490,8490,0
20241105,113100,10196720,8490,8490,8490,8490,0
20241105,113000,10196720,8490,8490,8490,8490,0
20241105,112900,10196720,8490,8490,8490,8490,0
20241105,112800,10196720,8490,8490,8490,8490,0
20241105,112700,10196720,8490,8490,8490,8490,0
20241105,112600,10196720,8490,8490,8490,8490,0
20241105,112500,10196720,8490,8490,8490,8490,0
20241105,112400,10196720,8490,8490,8490,8490,0
20241105,112300,10196720,8490,8490,8490,8490,0
20241105,112200,10196720,8490,8490,8490,8490,0
20241105,112100,10196720,8490,8490,8490,8490,0
20241105,112000,10196720,8490,8490,8490,8490,0
20241105,111900,10196720,8490,8490,8490,8490,0
20241105,111800,10196720,8490,8490,8490,8490,0
20241105,111700,10196720,8490,8490,8490,8490,0
20241105,111600,10196720,8490,8490,8490,8490,0
20241105,111500,10196720,8490,8490,8490,8490,0
20241105,111400,10196720,8490,8490,8490,8490,0
20241105,111300,10196720,8490,8490,8490,8490,0
20241105,111200,10196720,8490,8490,8490,8490,0
20241105,111100,10196720,8490,8490,8490,8490,0
20241105,111000,10196720,8490,8490,8490,8490,0
20241105,110900,10196720,8490,8490,8490,8490,0
20241105,110800,10196720,8490,8490,8490,8490,0
20241105,110700,10196720,8490,8490,8490,8490,0
20241105,110600,10196720,8490,8490,8490,8490,0
20241105,110500,10196720,8490,8490,8490,8490,0
20241105,110400,10196720,8490,8490,8490,8490,0
20241105,110300,10196720,8490,8490,8490,8490,0
20241105,110200,10196720,8490,8490,8490,8490,0
20241105,110100,10196720,8490,8490,8490,8490,0
20241105,110000,10196720,8490,8490,8490,8490,0
20241105,105900,10196720,8490,8490,8490,8490,0
20241105,105800,10196720,8490,8490,8490,8490,0
20241105,105700,10196720,8490,8490,8490,8490,0
20241105,105600,10196720,8490,8490,8490,8490,0
20241105,105500,10196720,8490,8490,8490,8490,0
20241105,105400,10196720,8490,8490,8490,8490,0
20241105,105300,10196720,8490,8490,8490,8490,0
20241105,105200,10196720,8490,8490,8490,8490,0
20241105,105100,10196720,8490,8490,8490,8490,0
20241105,105000,10196720,8490,8490,8490,8490,0
20241105,104900,10196720,8490,8490,8490,8490,0
20241105,104800,10196720,8490,8490,8490,8490,0
20241105,104700,10196720,8490,8490,8490,8490,11
20241105,104600,10103330,8490,8490,8490,8490,0
20241105,104500,10103330,8490,8490,8490,8490,0
20241105,104400,10103330,8490,8490,8490,8490,0
20241105,104300,10103330,8490,8490,8490,8490,0
20241105,104200,10103330,8490,8490,8490,8490,0
20241105,104100,10103330,8490,8490,8490,8490,0
20241105,104000,10103330,8490,8490,8490,8490,0
20241105,103900,10103330,8490,8490,8490,8490,0
20241105,103800,10103330,8490,8490,8490,8490,0
20241105,103700,10103330,8490,8490,8490,8490,0
20241105,103600,10103330,8490,8490,8490,8490,0
20241105,103500,10103330,8490,8490,8490,8490,0
20241105,103400,10103330,8490,8490,8490,8490,0
20241105,103300,10103330,8490,8490,8490,8490,0
20241105,103200,10103330,8490,8490,8490,8490,0
20241105,103100,10103330,8490,8490,8490,8490,1
20241105,103000,10094840,8250,8250,8250,8250,0
20241105,102900,10094840,8250,8250,8250,8250,0
20241105,102800,10094840,8250,8250,8250,8250,200
20241105,102700,8444840,8490,8490,8490,8490,0
20241105,102600,8444840,8490,8490,8490,8490,0
20241105,102500,8444840,8490,8490,8490,8490,0
20241105,102400,8444840,8490,8490,8490,8490,0
20241105,102300,8444840,8490,8490,8490,8490,0
20241105,102200,8444840,8490,8490,8490,8490,0
20241105,102100,8444840,8490,8490,8490,8490,0
20241105,102000,8444840,8490,8490,8490,8490,0
20241105,101900,8444840,8490,8490,8490,8490,0
20241105,101800,8444840,8490,8490,8490,8490,0
20241105,101700,8444840,8490,8490,8490,8490,1
20241105,101600,8436350,8300,8300,8300,8300,0
20241105,101500,8436350,8300,8300,8300,8300,0
20241105,101400,8436350,8300,8300,8300,8300,0
20241105,101300,8436350,8300,8300,8300,8300,0
20241105,101200,8436350,8300,8300,8300,8300,0
20241105,101100,8436350,8300,8300,8300,8300,0
20241105,101000,8436350,8300,8300,8300,8300,0
20241105,100900,8436350,8300,8300,8300,8300,0
20241105,100800,8436350,8300,8300,8300,8300,87
20241105,100700,7714250,8500,8500,8500,8500,0
20241105,100600,7714250,8500,8500,8500,8500,0
20241105,100500,7714250,8500,8500,8500,8500,0
20241105,100400,7714250,8500,8500,8500,8500,0
20241105,100300,7714250,8500,8500,8500,8500,0
20241105,100200,7714250,8500,8500,8500,8500,0
20241105,100100,7714250,8500,8500,8500,8500,0
20241105,100000,7714250,8500,8500,8500,8500,0
20241105,095900,7714250,8500,8500,8500,8500,0
20241105,095800,7714250,8500,8500,8500,8500,0
20241105,095700,7714250,8500,8500,8500,8500,0
20241105,095600,7714250,8500,8500,8500,8500,0
20241105,095500,7714250,8500,8500,8500,8500,0
20241105,095400,7714250,8500,8500,8500,8500,0
20241105,095300,7714250,8500,8500,8500,8500,0
20241105,095200,7714250,8500,8500,8500,8500,0
20241105,095100,7714250,8500,8500,8500,8500,0
20241105,095000,7714250,8500,8500,8500,8500,0
20241105,094900,7714250,8500,8500,8500,8500,0
20241105,094800,7714250,8500,8500,8500,8500,0
20241105,094700,7714250,8500,8500,8500,8500,0
20241105,094600,7714250,8500,8500,8500,8500,0
20241105,094500,7714250,8500,8500,8500,8500,0
20241105,094400,7714250,8500,8500,8500,8500,0
20241105,094300,7714250,8500,8500,8500,8500,0
20241105,094200,7714250,8500,8500,8500,8500,0
20241105,094100,7714250,8500,8500,8500,8500,0
20241105,094000,7714250,8500,8500,8500,8500,0
20241105,093900,7714250,8500,8500,8500,8500,0
20241105,093800,7714250,8500,8500,8500,8500,0
20241105,093700,7714250,8500,8500,8500,8500,0
20241105,093600,7714250,8500,8500,8500,8500,0
20241105,093500,7714250,8500,8500,8500,8500,0
20241105,093400,7714250,8500,8500,8500,8500,0
20241105,093300,7714250,8500,8500,8500,8500,0
20241105,093200,7714250,8500,8500,8500,8500,0
20241105,093100,7714250,8500,8500,8500,8500,0
20241105,093000,7714250,8500,8500,8500,8500,0
20241105,092900,7714250,8500,8500,8500,8500,12
20241105,092800,7612250,8500,8500,8500,8500,0
20241105,092700,7612250,8500,8500,8500,8500,13
20241105,092600,7501750,8500,8500,8500,8500,0
20241105,092500,7501750,8500,8500,8500,8500,0
20241105,092400,7501750,8500,8500,8500,8500,0
20241105,092300,7501750,8500,8500,8500,8500,0
20241105,092200,7501750,8500,8500,8500,8500,0
20241105,092100,7501750,8500,8500,8500,8500,0
20241105,092000,7501750,8500,8500,8500,8500,0
20241105,091900,7501750,8500,8500,8500,8500,0
20241105,091800,7501750,8500,8500,8500,8500,0
20241105,091700,7501750,8500,8500,8500,8500,0
20241105,091600,7501750,8500,8500,8500,8500,0
20241105,091500,7501750,8500,8500,8500,8500,0
20241105,091400,7501750,8500,8500,8500,8500,0
20241105,091300,7501750,8500,8500,8500,8500,0
20241105,091200,7501750,8500,8500,8500,8500,0
20241105,091100,7501750,8500,8500,8500,8500,1
20241105,091000,7493250,8250,8250,8250,8250,0
20241105,090900,7493250,8250,8250,8250,8250,0
20241105,090800,7493250,8250,8250,8250,8250,0
20241105,090700,7493250,8250,8250,8250,8250,0
20241105,090600,7493250,8250,8350,8350,8250,500
20241105,090500,3352750,8350,8350,8350,8350,0
20241105,090400,3352750,8350,8400,8400,8350,400
20241105,090300,0,8500,8500,8500,8500,0
20241105,090200,0,8500,8500,8500,8500,0
20241105,090100,0,8500,8500,8500,8500,0
20241105,090000,0,8500,8500,8500,8500,0