KissMeData/080010/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,194900,89725570,5270,5270,5270,5270,1458
20231103,194800,89725570,5270,5270,5270,5270,0
20231103,194700,89725570,5270,5270,5270,5270,0
20231103,194600,89725570,5270,5270,5270,5270,0
20231103,194500,89725570,5270,5270,5270,5270,0
20231103,194400,89725570,5270,5270,5270,5270,0
20231103,194300,89725570,5270,5270,5270,5270,0
20231103,194200,89725570,5270,5270,5270,5270,0
20231103,194100,89725570,5270,5270,5270,5270,0
20231103,194000,89725570,5270,5270,5270,5270,0
20231103,193900,89725570,5270,5270,5270,5270,0
20231103,193800,89725570,5270,5270,5270,5270,0
20231103,193700,89725570,5270,5270,5270,5270,0
20231103,193600,89725570,5270,5270,5270,5270,0
20231103,193500,89725570,5270,5270,5270,5270,0
20231103,193400,89725570,5270,5270,5270,5270,0
20231103,193300,89725570,5270,5270,5270,5270,0
20231103,193200,89725570,5270,5270,5270,5270,0
20231103,193100,89725570,5270,5270,5270,5270,0
20231103,193000,89725570,5270,5270,5270,5270,0
20231103,192900,89725570,5270,5270,5270,5270,0
20231103,192800,89725570,5270,5270,5270,5270,0
20231103,192700,89725570,5270,5270,5270,5270,0
20231103,192600,89725570,5270,5270,5270,5270,0
20231103,192500,89725570,5270,5270,5270,5270,0
20231103,192400,89725570,5270,5270,5270,5270,0
20231103,192300,89725570,5270,5270,5270,5270,0
20231103,192200,89725570,5270,5270,5270,5270,0
20231103,192100,89725570,5270,5270,5270,5270,0
20231103,192000,89725570,5270,5270,5270,5270,0
20231103,191900,89725570,5270,5270,5270,5270,1458
20231103,191800,89725570,5270,5270,5270,5270,0
20231103,191700,89725570,5270,5270,5270,5270,0
20231103,191600,89725570,5270,5270,5270,5270,0
20231103,191500,89725570,5270,5270,5270,5270,0
20231103,191400,89725570,5270,5270,5270,5270,0
20231103,191300,89725570,5270,5270,5270,5270,0
20231103,191200,89725570,5270,5270,5270,5270,0
20231103,191100,89725570,5270,5270,5270,5270,0
20231103,191000,89725570,5270,5270,5270,5270,0
20231103,190900,89725570,5270,5270,5270,5270,0
20231103,190800,89725570,5270,5270,5270,5270,0
20231103,190700,89725570,5270,5270,5270,5270,0
20231103,190600,89725570,5270,5270,5270,5270,0
20231103,190500,89725570,5270,5270,5270,5270,0
20231103,190400,89725570,5270,5270,5270,5270,0
20231103,190300,89725570,5270,5270,5270,5270,0
20231103,190200,89725570,5270,5270,5270,5270,0
20231103,190100,89725570,5270,5270,5270,5270,0
20231103,190000,89725570,5270,5270,5270,5270,0
20231103,185900,89725570,5270,5270,5270,5270,0
20231103,185800,89725570,5270,5270,5270,5270,0
20231103,185700,89725570,5270,5270,5270,5270,0
20231103,185600,89725570,5270,5270,5270,5270,0
20231103,185500,89725570,5270,5270,5270,5270,0
20231103,185400,89725570,5270,5270,5270,5270,0
20231103,185300,89725570,5270,5270,5270,5270,0
20231103,185200,89725570,5270,5270,5270,5270,0
20231103,185100,89725570,5270,5270,5270,5270,0
20231103,185000,89725570,5270,5270,5270,5270,0
20231103,184900,89725570,5270,5270,5270,5270,1458
20231103,184800,89725570,5270,5270,5270,5270,0
20231103,184700,89725570,5270,5270,5270,5270,0
20231103,184600,89725570,5270,5270,5270,5270,0
20231103,184500,89725570,5270,5270,5270,5270,0
20231103,184400,89725570,5270,5270,5270,5270,0
20231103,184300,89725570,5270,5270,5270,5270,0
20231103,184200,89725570,5270,5270,5270,5270,0
20231103,184100,89725570,5270,5270,5270,5270,0
20231103,184000,89725570,5270,5270,5270,5270,0
20231103,183900,89725570,5270,5270,5270,5270,0
20231103,183800,89725570,5270,5270,5270,5270,0
20231103,183700,89725570,5270,5270,5270,5270,0
20231103,183600,89725570,5270,5270,5270,5270,0
20231103,183500,89725570,5270,5270,5270,5270,0
20231103,183400,89725570,5270,5270,5270,5270,0
20231103,183300,89725570,5270,5270,5270,5270,0
20231103,183200,89725570,5270,5270,5270,5270,0
20231103,183100,89725570,5270,5270,5270,5270,0
20231103,183000,89725570,5270,5270,5270,5270,0
20231103,182900,89725570,5270,5270,5270,5270,0
20231103,182800,89725570,5270,5270,5270,5270,0
20231103,182700,89725570,5270,5270,5270,5270,0
20231103,182600,89725570,5270,5270,5270,5270,0
20231103,182500,89725570,5270,5270,5270,5270,0
20231103,182400,89725570,5270,5270,5270,5270,0
20231103,182300,89725570,5270,5270,5270,5270,0
20231103,182200,89725570,5270,5270,5270,5270,0
20231103,182100,89725570,5270,5270,5270,5270,0
20231103,182000,89725570,5270,5270,5270,5270,0
20231103,181900,89725570,5270,5270,5270,5270,1458
20231103,181800,89725570,5270,5270,5270,5270,0
20231103,181700,89725570,5270,5270,5270,5270,0
20231103,181600,89725570,5270,5270,5270,5270,0
20231103,181500,89725570,5270,5270,5270,5270,0
20231103,181400,89725570,5270,5270,5270,5270,0
20231103,181300,89725570,5270,5270,5270,5270,0
20231103,181200,89725570,5270,5270,5270,5270,0
20231103,181100,89725570,5270,5270,5270,5270,0
20231103,181000,89725570,5270,5270,5270,5270,0
20231103,180900,89725570,5270,5270,5270,5270,0
20231103,180800,89725570,5270,5270,5270,5270,0
20231103,180700,89725570,5270,5270,5270,5270,0
20231103,180600,89725570,5270,5270,5270,5270,0
20231103,180500,89725570,5270,5270,5270,5270,0
20231103,180400,89725570,5270,5270,5270,5270,0
20231103,180300,89725570,5270,5270,5270,5270,0
20231103,180200,89725570,5270,5270,5270,5270,0
20231103,180100,89725570,5270,5270,5270,5270,0
20231103,180000,89725570,5270,5270,5270,5270,0
20231103,175900,89725570,5270,5270,5270,5270,0
20231103,175800,89725570,5270,5270,5270,5270,0
20231103,175700,89725570,5270,5270,5270,5270,0
20231103,175600,89725570,5270,5270,5270,5270,0
20231103,175500,89725570,5270,5270,5270,5270,0
20231103,175400,89725570,5270,5270,5270,5270,0
20231103,175300,89725570,5270,5270,5270,5270,0
20231103,175200,89725570,5270,5270,5270,5270,0
20231103,175100,89725570,5270,5270,5270,5270,0
20231103,175000,89725570,5270,5270,5270,5270,0
20231103,174900,89725570,5270,5270,5270,5270,1458
20231103,174800,89725570,5270,5270,5270,5270,0
20231103,174700,89725570,5270,5270,5270,5270,0
20231103,174600,89725570,5270,5270,5270,5270,0
20231103,174500,89725570,5270,5270,5270,5270,0
20231103,174400,89725570,5270,5270,5270,5270,0
20231103,174300,89725570,5270,5270,5270,5270,0
20231103,174200,89725570,5270,5270,5270,5270,0
20231103,174100,89725570,5270,5270,5270,5270,0
20231103,174000,89725570,5270,5270,5270,5270,0
20231103,173900,89725570,5270,5270,5270,5270,0
20231103,173800,89725570,5270,5270,5270,5270,0
20231103,173700,89725570,5270,5270,5270,5270,0
20231103,173600,89725570,5270,5270,5270,5270,0
20231103,173500,89725570,5270,5270,5270,5270,0
20231103,173400,89725570,5270,5270,5270,5270,0
20231103,173300,89725570,5270,5270,5270,5270,0
20231103,173200,89725570,5270,5270,5270,5270,0
20231103,173100,89725570,5270,5270,5270,5270,0
20231103,173000,89725570,5270,5270,5270,5270,0
20231103,172900,89725570,5270,5270,5270,5270,0
20231103,172800,89725570,5270,5270,5270,5270,0
20231103,172700,89725570,5270,5270,5270,5270,0
20231103,172600,89725570,5270,5270,5270,5270,0
20231103,172500,89725570,5270,5270,5270,5270,0
20231103,172400,89725570,5270,5270,5270,5270,0
20231103,172300,89725570,5270,5270,5270,5270,0
20231103,172200,89725570,5270,5270,5270,5270,0
20231103,172100,89725570,5270,5270,5270,5270,0
20231103,172000,89725570,5270,5270,5270,5270,0
20231103,171900,89725570,5270,5270,5270,5270,1458
20231103,171800,89725570,5270,5270,5270,5270,0
20231103,171700,89725570,5270,5270,5270,5270,0
20231103,171600,89725570,5270,5270,5270,5270,0
20231103,171500,89725570,5270,5270,5270,5270,0
20231103,171400,89725570,5270,5270,5270,5270,0
20231103,171300,89725570,5270,5270,5270,5270,0
20231103,171200,89725570,5270,5270,5270,5270,0
20231103,171100,89725570,5270,5270,5270,5270,0
20231103,171000,89725570,5270,5270,5270,5270,0
20231103,170900,89725570,5270,5270,5270,5270,0
20231103,170800,89725570,5270,5270,5270,5270,0
20231103,170700,89725570,5270,5270,5270,5270,0
20231103,170600,89725570,5270,5270,5270,5270,0
20231103,170500,89725570,5270,5270,5270,5270,0
20231103,170400,89725570,5270,5270,5270,5270,0
20231103,170300,89725570,5270,5270,5270,5270,0
20231103,170200,89725570,5270,5270,5270,5270,0
20231103,170100,89725570,5270,5270,5270,5270,0
20231103,170000,89725570,5270,5270,5270,5270,0
20231103,165900,89725570,5270,5270,5270,5270,0
20231103,165800,89725570,5270,5270,5270,5270,0
20231103,165700,89725570,5270,5270,5270,5270,0
20231103,165600,89725570,5270,5270,5270,5270,0
20231103,165500,89725570,5270,5270,5270,5270,0
20231103,165400,89725570,5270,5270,5270,5270,0
20231103,165300,89725570,5270,5270,5270,5270,0
20231103,165200,89725570,5270,5270,5270,5270,0
20231103,165100,89725570,5270,5270,5270,5270,0
20231103,165000,89725570,5270,5270,5270,5270,0
20231103,164900,89725570,5270,5270,5270,5270,1458
20231103,164800,89725570,5270,5270,5270,5270,0
20231103,164700,89725570,5270,5270,5270,5270,0
20231103,164600,89725570,5270,5270,5270,5270,0
20231103,164500,89725570,5270,5270,5270,5270,0
20231103,164400,89725570,5270,5270,5270,5270,0
20231103,164300,89725570,5270,5270,5270,5270,0
20231103,164200,89725570,5270,5270,5270,5270,0
20231103,164100,89725570,5270,5270,5270,5270,0
20231103,164000,89725570,5270,5270,5270,5270,0
20231103,163900,89725570,5270,5270,5270,5270,0
20231103,163800,89725570,5270,5270,5270,5270,0
20231103,163700,89725570,5270,5270,5270,5270,0
20231103,163600,89725570,5270,5270,5270,5270,0
20231103,163500,89725570,5270,5270,5270,5270,0
20231103,163400,89725570,5270,5270,5270,5270,0
20231103,163300,89725570,5270,5270,5270,5270,0
20231103,163200,89725570,5270,5270,5270,5270,0
20231103,163100,89725570,5270,5270,5270,5270,0
20231103,163000,89725570,5270,5270,5270,5270,0
20231103,162900,89725570,5270,5270,5270,5270,0
20231103,162800,89725570,5270,5270,5270,5270,0
20231103,162700,89725570,5270,5270,5270,5270,0
20231103,162600,89725570,5270,5270,5270,5270,0
20231103,162500,89725570,5270,5270,5270,5270,0
20231103,162400,89725570,5270,5270,5270,5270,0
20231103,162300,89725570,5270,5270,5270,5270,0
20231103,162200,89725570,5270,5270,5270,5270,0
20231103,162100,89725570,5270,5270,5270,5270,0
20231103,162000,89725570,5270,5270,5270,5270,0
20231103,161900,89725570,5270,5270,5270,5270,1458
20231103,161800,89725570,5270,5270,5270,5270,0
20231103,161700,89725570,5270,5270,5270,5270,0
20231103,161600,89725570,5270,5270,5270,5270,0
20231103,161500,89725570,5270,5270,5270,5270,0
20231103,161400,89725570,5270,5270,5270,5270,0
20231103,161300,89725570,5270,5270,5270,5270,0
20231103,161200,89725570,5270,5270,5270,5270,0
20231103,161100,89725570,5270,5270,5270,5270,0
20231103,161000,89725570,5270,5270,5270,5270,0
20231103,160900,89725570,5270,5270,5270,5270,0
20231103,160800,89725570,5270,5270,5270,5270,0
20231103,160700,89725570,5270,5270,5270,5270,0
20231103,160600,89725570,5270,5270,5270,5270,0
20231103,160500,89725570,5270,5270,5270,5270,0
20231103,160400,89725570,5270,5270,5270,5270,0
20231103,160300,89725570,5270,5270,5270,5270,0
20231103,160200,89725570,5270,5270,5270,5270,0
20231103,160100,89725570,5270,5270,5270,5270,0
20231103,160000,89725570,5270,5270,5270,5270,0
20231103,155900,89725570,5270,5270,5270,5270,0
20231103,155800,89725570,5270,5270,5270,5270,0
20231103,155700,89725570,5270,5270,5270,5270,0
20231103,155600,89725570,5270,5270,5270,5270,0
20231103,155500,89725570,5270,5270,5270,5270,0
20231103,155400,89725570,5270,5270,5270,5270,0
20231103,155300,89725570,5270,5270,5270,5270,0
20231103,155200,89725570,5270,5270,5270,5270,0
20231103,155100,89725570,5270,5270,5270,5270,0
20231103,155000,89725570,5270,5270,5270,5270,0
20231103,154900,89725570,5270,5270,5270,5270,1458
20231103,154800,89725570,5270,5270,5270,5270,0
20231103,154700,89725570,5270,5270,5270,5270,0
20231103,154600,89725570,5270,5270,5270,5270,0
20231103,154500,89725570,5270,5270,5270,5270,0
20231103,154400,89725570,5270,5270,5270,5270,0
20231103,154300,89725570,5270,5270,5270,5270,0
20231103,154200,89725570,5270,5270,5270,5270,0
20231103,154100,89725570,5270,5270,5270,5270,0
20231103,154000,89725570,5270,5270,5270,5270,0
20231103,153900,89725570,5270,5270,5270,5270,0
20231103,153800,89725570,5270,5270,5270,5270,0
20231103,153700,89725570,5270,5270,5270,5270,0
20231103,153600,89725570,5270,5270,5270,5270,0
20231103,153500,89725570,5270,5270,5270,5270,0
20231103,153400,89725570,5270,5270,5270,5270,0
20231103,153300,89725570,5270,5270,5270,5270,0
20231103,153200,89725570,5270,5270,5270,5270,0
20231103,153100,89725570,5270,5270,5270,5270,0
20231103,153000,89725570,5270,5270,5270,5270,1458
20231103,152900,82041910,5290,5290,5290,5290,0
20231103,152800,82041910,5290,5290,5290,5290,0
20231103,152700,82041910,5290,5290,5290,5290,0
20231103,152600,82041910,5290,5290,5290,5290,0
20231103,152500,82041910,5290,5290,5290,5290,0
20231103,152400,82041910,5290,5290,5290,5290,0
20231103,152300,82041910,5290,5290,5290,5290,0
20231103,152200,82041910,5290,5290,5290,5290,0
20231103,152100,82041910,5290,5290,5290,5290,0
20231103,152000,82041910,5290,5290,5290,5290,0
20231103,151900,82041910,5290,5290,5290,5290,232
20231103,151800,80814630,5290,5290,5290,5290,0
20231103,151700,80814630,5290,5290,5290,5290,95
20231103,151600,80312080,5280,5280,5280,5280,0
20231103,151500,80312080,5280,5280,5280,5280,400
20231103,151400,78200080,5290,5290,5290,5290,0
20231103,151300,78200080,5290,5290,5290,5290,3
20231103,151200,78184210,5290,5290,5290,5290,142
20231103,151100,77433030,5290,5290,5290,5290,95
20231103,151000,76930480,5290,5290,5290,5290,1
20231103,150900,76925190,5290,5290,5290,5290,0
20231103,150800,76925190,5290,5290,5290,5290,0
20231103,150700,76925190,5290,5290,5290,5290,190
20231103,150600,75920090,5280,5280,5280,5280,0
20231103,150500,75920090,5280,5280,5280,5280,188
20231103,150400,74927450,5290,5290,5290,5290,0
20231103,150300,74927450,5290,5290,5290,5290,0
20231103,150200,74927450,5290,5290,5290,5290,1
20231103,150100,74922160,5290,5290,5290,5290,0
20231103,150000,74922160,5290,5290,5290,5290,0
20231103,145900,74922160,5290,5290,5290,5290,200
20231103,145800,73864160,5300,5300,5300,5300,0
20231103,145700,73864160,5300,5300,5300,5300,12
20231103,145600,73800560,5300,5300,5300,5300,0
20231103,145500,73800560,5300,5300,5300,5300,0
20231103,145400,73800560,5300,5300,5300,5300,0
20231103,145300,73800560,5300,5300,5300,5300,0
20231103,145200,73800560,5300,5300,5300,5300,0
20231103,145100,73800560,5300,5300,5300,5300,0
20231103,145000,73800560,5300,5300,5300,5300,0
20231103,144900,73800560,5300,5300,5300,5300,0
20231103,144800,73800560,5300,5300,5300,5300,0
20231103,144700,73800560,5300,5300,5300,5300,0
20231103,144600,73800560,5300,5300,5300,5300,0
20231103,144500,73800560,5300,5300,5300,5300,0
20231103,144400,73800560,5300,5300,5300,5300,0
20231103,144300,73800560,5300,5300,5300,5300,0
20231103,144200,73800560,5300,5300,5300,5300,700
20231103,144100,70090560,5300,5300,5300,5300,0
20231103,144000,70090560,5300,5300,5300,5300,0
20231103,143900,70090560,5300,5300,5300,5300,0
20231103,143800,70090560,5300,5300,5300,5300,0
20231103,143700,70090560,5300,5300,5300,5300,0
20231103,143600,70090560,5300,5290,5300,5290,337
20231103,143500,68304470,5300,5300,5300,5300,0
20231103,143400,68304470,5300,5300,5300,5300,0
20231103,143300,68304470,5300,5300,5300,5300,0
20231103,143200,68304470,5300,5300,5300,5300,0
20231103,143100,68304470,5300,5300,5300,5300,0
20231103,143000,68304470,5300,5300,5300,5300,0
20231103,142900,68304470,5300,5280,5300,5280,71
20231103,142800,67928950,5260,5260,5260,5260,0
20231103,142700,67928950,5260,5260,5260,5260,0
20231103,142600,67928950,5260,5260,5260,5260,0
20231103,142500,67928950,5260,5260,5260,5260,0
20231103,142400,67928950,5260,5260,5260,5260,0
20231103,142300,67928950,5260,5260,5260,5260,600
20231103,142200,64772950,5260,5260,5260,5260,20
20231103,142100,64667750,5260,5260,5260,5260,0
20231103,142000,64667750,5260,5260,5260,5260,0
20231103,141900,64667750,5260,5260,5260,5260,0
20231103,141800,64667750,5260,5260,5260,5260,81
20231103,141700,64241690,5260,5260,5260,5260,0
20231103,141600,64241690,5260,5260,5260,5260,0
20231103,141500,64241690,5260,5260,5260,5260,18
20231103,141400,64147010,5270,5270,5270,5270,0
20231103,141300,64147010,5270,5270,5270,5270,10
20231103,141200,64094310,5270,5270,5270,5270,0
20231103,141100,64094310,5270,5270,5270,5270,0
20231103,141000,64094310,5270,5270,5270,5270,0
20231103,140900,64094310,5270,5270,5270,5270,0
20231103,140800,64094310,5270,5270,5270,5270,150
20231103,140700,63303810,5270,5270,5270,5270,0
20231103,140600,63303810,5270,5270,5270,5270,0
20231103,140500,63303810,5270,5270,5270,5270,0
20231103,140400,63303810,5270,5270,5270,5270,0
20231103,140300,63303810,5270,5270,5270,5270,0
20231103,140200,63303810,5270,5270,5270,5270,84
20231103,140100,62861130,5270,5270,5270,5270,0
20231103,140000,62861130,5270,5270,5270,5270,116
20231103,135900,62249810,5270,5270,5270,5270,0
20231103,135800,62249810,5270,5270,5270,5270,0
20231103,135700,62249810,5270,5270,5270,5270,0
20231103,135600,62249810,5270,5270,5270,5270,0
20231103,135500,62249810,5270,5270,5270,5270,0
20231103,135400,62249810,5270,5270,5270,5270,0
20231103,135300,62249810,5270,5270,5270,5270,0
20231103,135200,62249810,5270,5270,5270,5270,0
20231103,135100,62249810,5270,5270,5270,5270,50
20231103,135000,61986310,5270,5270,5270,5270,0
20231103,134900,61986310,5270,5270,5270,5270,0
20231103,134800,61986310,5270,5270,5270,5270,0
20231103,134700,61986310,5270,5270,5270,5270,0
20231103,134600,61986310,5270,5270,5270,5270,0
20231103,134500,61986310,5270,5270,5270,5270,0
20231103,134400,61986310,5270,5270,5270,5270,0
20231103,134300,61986310,5270,5270,5270,5270,675
20231103,134200,58429060,5260,5260,5260,5260,0
20231103,134100,58429060,5260,5260,5260,5260,0
20231103,134000,58429060,5260,5260,5260,5260,0
20231103,133900,58429060,5260,5260,5260,5260,0
20231103,133800,58429060,5260,5260,5260,5260,0
20231103,133700,58429060,5260,5260,5260,5260,0
20231103,133600,58429060,5260,5260,5260,5260,0
20231103,133500,58429060,5260,5260,5260,5260,0
20231103,133400,58429060,5260,5260,5260,5260,0
20231103,133300,58429060,5260,5260,5260,5260,0
20231103,133200,58429060,5260,5260,5260,5260,0
20231103,133100,58429060,5260,5260,5260,5260,0
20231103,133000,58429060,5260,5260,5260,5260,0
20231103,132900,58429060,5260,5260,5260,5260,0
20231103,132800,58429060,5260,5260,5260,5260,0
20231103,132700,58429060,5260,5260,5260,5260,0
20231103,132600,58429060,5260,5260,5260,5260,0
20231103,132500,58429060,5260,5260,5260,5260,0
20231103,132400,58429060,5260,5260,5260,5260,0
20231103,132300,58429060,5260,5260,5260,5260,0
20231103,132200,58429060,5260,5260,5260,5260,0
20231103,132100,58429060,5260,5260,5260,5260,0
20231103,132000,58429060,5260,5260,5260,5260,0
20231103,131900,58429060,5260,5260,5260,5260,0
20231103,131800,58429060,5260,5260,5260,5260,0
20231103,131700,58429060,5260,5260,5260,5260,0
20231103,131600,58429060,5260,5260,5260,5260,0
20231103,131500,58429060,5260,5260,5260,5260,0
20231103,131400,58429060,5260,5260,5260,5260,0
20231103,131300,58429060,5260,5260,5260,5260,0
20231103,131200,58429060,5260,5260,5260,5260,0
20231103,131100,58429060,5260,5260,5260,5260,0
20231103,131000,58429060,5260,5260,5260,5260,0
20231103,130900,58429060,5260,5260,5260,5260,0
20231103,130800,58429060,5260,5260,5260,5260,0
20231103,130700,58429060,5260,5260,5260,5260,0
20231103,130600,58429060,5260,5260,5260,5260,0
20231103,130500,58429060,5260,5250,5260,5250,2200
20231103,130400,46859060,5250,5250,5250,5250,0
20231103,130300,46859060,5250,5250,5250,5250,0
20231103,130200,46859060,5250,5250,5250,5250,0
20231103,130100,46859060,5250,5250,5250,5250,143
20231103,130000,46108310,5250,5250,5250,5250,317
20231103,125900,44444060,5250,5250,5250,5250,0
20231103,125800,44444060,5250,5250,5250,5250,0
20231103,125700,44444060,5250,5250,5250,5250,0
20231103,125600,44444060,5250,5250,5250,5250,0
20231103,125500,44444060,5250,5250,5250,5250,0
20231103,125400,44444060,5250,5250,5250,5250,0
20231103,125300,44444060,5250,5250,5250,5250,0
20231103,125200,44444060,5250,5250,5250,5250,0
20231103,125100,44444060,5250,5250,5250,5250,0
20231103,125000,44444060,5250,5250,5250,5250,0
20231103,124900,44444060,5250,5250,5250,5250,0
20231103,124800,44444060,5250,5250,5250,5250,0
20231103,124700,44444060,5250,5250,5250,5250,315
20231103,124600,42790310,5250,5250,5250,5250,0
20231103,124500,42790310,5250,5250,5250,5250,0
20231103,124400,42790310,5250,5250,5250,5250,0
20231103,124300,42790310,5250,5250,5250,5250,0
20231103,124200,42790310,5250,5250,5250,5250,0
20231103,124100,42790310,5250,5250,5250,5250,0
20231103,124000,42790310,5250,5250,5250,5250,0
20231103,123900,42790310,5250,5250,5250,5250,0
20231103,123800,42790310,5250,5250,5250,5250,0
20231103,123700,42790310,5250,5250,5250,5250,0
20231103,123600,42790310,5250,5250,5250,5250,0
20231103,123500,42790310,5250,5250,5250,5250,0
20231103,123400,42790310,5250,5250,5250,5250,0
20231103,123300,42790310,5250,5250,5250,5250,0
20231103,123200,42790310,5250,5250,5250,5250,0
20231103,123100,42790310,5250,5250,5250,5250,0
20231103,123000,42790310,5250,5250,5250,5250,0
20231103,122900,42790310,5250,5250,5250,5250,0
20231103,122800,42790310,5250,5250,5250,5250,27
20231103,122700,42648560,5250,5250,5250,5250,0
20231103,122600,42648560,5250,5250,5250,5250,0
20231103,122500,42648560,5250,5250,5250,5250,0
20231103,122400,42648560,5250,5250,5250,5250,0
20231103,122300,42648560,5250,5250,5250,5250,0
20231103,122200,42648560,5250,5250,5250,5250,0
20231103,122100,42648560,5250,5250,5250,5250,0
20231103,122000,42648560,5250,5250,5250,5250,0
20231103,121900,42648560,5250,5250,5250,5250,0
20231103,121800,42648560,5250,5250,5250,5250,0
20231103,121700,42648560,5250,5250,5250,5250,0
20231103,121600,42648560,5250,5250,5250,5250,0
20231103,121500,42648560,5250,5250,5250,5250,0
20231103,121400,42648560,5250,5250,5250,5250,0
20231103,121300,42648560,5250,5250,5250,5250,200
20231103,121200,41598560,5250,5250,5250,5250,0
20231103,121100,41598560,5250,5250,5250,5250,0
20231103,121000,41598560,5250,5250,5250,5250,6
20231103,120900,41567060,5250,5250,5250,5250,0
20231103,120800,41567060,5250,5250,5250,5250,0
20231103,120700,41567060,5250,5250,5250,5250,0
20231103,120600,41567060,5250,5250,5250,5250,1
20231103,120500,41561810,5260,5260,5260,5260,0
20231103,120400,41561810,5260,5260,5260,5260,0
20231103,120300,41561810,5260,5260,5260,5260,0
20231103,120200,41561810,5260,5260,5260,5260,0
20231103,120100,41561810,5260,5260,5260,5260,1
20231103,120000,41556550,5250,5250,5250,5250,0
20231103,115900,41556550,5250,5250,5250,5250,0
20231103,115800,41556550,5250,5250,5250,5250,0
20231103,115700,41556550,5250,5250,5250,5250,0
20231103,115600,41556550,5250,5250,5250,5250,0
20231103,115500,41556550,5250,5250,5250,5250,0
20231103,115400,41556550,5250,5250,5250,5250,0
20231103,115300,41556550,5250,5250,5250,5250,0
20231103,115200,41556550,5250,5250,5250,5250,0
20231103,115100,41556550,5250,5250,5250,5250,0
20231103,115000,41556550,5250,5250,5250,5250,0
20231103,114900,41556550,5250,5250,5250,5250,224
20231103,114800,40380550,5250,5250,5250,5250,0
20231103,114700,40380550,5250,5250,5250,5250,0
20231103,114600,40380550,5250,5250,5250,5250,328
20231103,114500,38658550,5260,5260,5260,5260,0
20231103,114400,38658550,5260,5260,5260,5260,0
20231103,114300,38658550,5260,5260,5260,5260,0
20231103,114200,38658550,5260,5260,5260,5260,0
20231103,114100,38658550,5260,5260,5260,5260,0
20231103,114000,38658550,5260,5260,5260,5260,0
20231103,113900,38658550,5260,5260,5260,5260,0
20231103,113800,38658550,5260,5260,5260,5260,0
20231103,113700,38658550,5260,5260,5260,5260,0
20231103,113600,38658550,5260,5260,5260,5260,0
20231103,113500,38658550,5260,5260,5260,5260,0
20231103,113400,38658550,5260,5260,5260,5260,0
20231103,113300,38658550,5260,5260,5260,5260,0
20231103,113200,38658550,5260,5260,5260,5260,0
20231103,113100,38658550,5260,5260,5260,5260,0
20231103,113000,38658550,5260,5260,5260,5260,0
20231103,112900,38658550,5260,5260,5260,5260,120
20231103,112800,38027350,5260,5260,5260,5260,0
20231103,112700,38027350,5260,5260,5260,5260,20
20231103,112600,37922150,5260,5260,5260,5260,0
20231103,112500,37922150,5260,5260,5260,5260,0
20231103,112400,37922150,5260,5260,5260,5260,0
20231103,112300,37922150,5260,5260,5260,5260,0
20231103,112200,37922150,5260,5260,5260,5260,20
20231103,112100,37816950,5260,5260,5260,5260,0
20231103,112000,37816950,5260,5260,5260,5260,0
20231103,111900,37816950,5260,5260,5260,5260,0
20231103,111800,37816950,5260,5260,5260,5260,0
20231103,111700,37816950,5260,5260,5260,5260,0
20231103,111600,37816950,5260,5260,5260,5260,0
20231103,111500,37816950,5260,5260,5260,5260,20
20231103,111400,37711750,5260,5260,5260,5260,0
20231103,111300,37711750,5260,5260,5260,5260,0
20231103,111200,37711750,5260,5260,5260,5260,5
20231103,111100,37685450,5250,5250,5250,5250,0
20231103,111000,37685450,5250,5250,5250,5250,0
20231103,110900,37685450,5250,5250,5250,5250,0
20231103,110800,37685450,5250,5250,5250,5250,0
20231103,110700,37685450,5250,5250,5250,5250,0
20231103,110600,37685450,5250,5250,5250,5250,0
20231103,110500,37685450,5250,5250,5250,5250,0
20231103,110400,37685450,5250,5250,5250,5250,19
20231103,110300,37585700,5260,5260,5260,5260,0
20231103,110200,37585700,5260,5260,5260,5260,0
20231103,110100,37585700,5260,5260,5260,5260,1
20231103,110000,37580440,5260,5260,5260,5260,0
20231103,105900,37580440,5260,5260,5260,5260,0
20231103,105800,37580440,5260,5260,5260,5260,0
20231103,105700,37580440,5260,5260,5260,5260,0
20231103,105600,37580440,5260,5260,5260,5260,0
20231103,105500,37580440,5260,5260,5260,5260,0
20231103,105400,37580440,5260,5260,5260,5260,0
20231103,105300,37580440,5260,5260,5260,5260,0
20231103,105200,37580440,5260,5260,5260,5260,15
20231103,105100,37501540,5250,5250,5250,5250,0
20231103,105000,37501540,5250,5250,5250,5250,0
20231103,104900,37501540,5250,5250,5250,5250,0
20231103,104800,37501540,5250,5250,5250,5250,0
20231103,104700,37501540,5250,5250,5250,5250,0
20231103,104600,37501540,5250,5250,5250,5250,0
20231103,104500,37501540,5250,5250,5250,5250,0
20231103,104400,37501540,5250,5250,5250,5250,0
20231103,104300,37501540,5250,5250,5250,5250,0
20231103,104200,37501540,5250,5250,5250,5250,1
20231103,104100,37496290,5250,5250,5250,5250,0
20231103,104000,37496290,5250,5250,5250,5250,0
20231103,103900,37496290,5250,5250,5250,5250,0
20231103,103800,37496290,5250,5250,5250,5250,0
20231103,103700,37496290,5250,5250,5250,5250,0
20231103,103600,37496290,5250,5250,5250,5250,0
20231103,103500,37496290,5250,5250,5250,5250,0
20231103,103400,37496290,5250,5250,5250,5250,0
20231103,103300,37496290,5250,5250,5250,5250,0
20231103,103200,37496290,5250,5250,5250,5250,38
20231103,103100,37296790,5250,5250,5250,5250,0
20231103,103000,37296790,5250,5250,5250,5250,500
20231103,102900,34671790,5240,5240,5240,5240,0
20231103,102800,34671790,5240,5240,5240,5240,0
20231103,102700,34671790,5240,5240,5240,5240,0
20231103,102600,34671790,5240,5240,5240,5240,0
20231103,102500,34671790,5240,5240,5240,5240,0
20231103,102400,34671790,5240,5240,5240,5240,0
20231103,102300,34671790,5240,5240,5240,5240,0
20231103,102200,34671790,5240,5240,5240,5240,0
20231103,102100,34671790,5240,5240,5240,5240,0
20231103,102000,34671790,5240,5240,5240,5240,0
20231103,101900,34671790,5240,5240,5240,5240,713
20231103,101800,30935670,5240,5240,5240,5240,0
20231103,101700,30935670,5240,5240,5240,5240,30
20231103,101600,30778470,5240,5250,5250,5240,757
20231103,101500,26808790,5250,5250,5250,5250,0
20231103,101400,26808790,5250,5250,5250,5250,0
20231103,101300,26808790,5250,5250,5250,5250,0
20231103,101200,26808790,5250,5250,5250,5250,0
20231103,101100,26808790,5250,5250,5250,5250,0
20231103,101000,26808790,5250,5250,5250,5250,0
20231103,100900,26808790,5250,5250,5250,5250,0
20231103,100800,26808790,5250,5250,5250,5250,110
20231103,100700,26231290,5240,5240,5240,5240,0
20231103,100600,26231290,5240,5240,5240,5240,0
20231103,100500,26231290,5240,5240,5240,5240,0
20231103,100400,26231290,5240,5240,5240,5240,0
20231103,100300,26231290,5240,5240,5240,5240,0
20231103,100200,26231290,5240,5240,5240,5240,0
20231103,100100,26231290,5240,5240,5240,5240,0
20231103,100000,26231290,5240,5240,5240,5240,0
20231103,095900,26231290,5240,5240,5240,5240,7
20231103,095800,26194610,5260,5260,5260,5260,5
20231103,095700,26168310,5240,5240,5240,5240,0
20231103,095600,26168310,5240,5240,5240,5240,0
20231103,095500,26168310,5240,5240,5240,5240,0
20231103,095400,26168310,5240,5240,5240,5240,0
20231103,095300,26168310,5240,5240,5240,5240,0
20231103,095200,26168310,5240,5250,5250,5240,1350
20231103,095100,19094200,5250,5250,5250,5250,0
20231103,095000,19094200,5250,5250,5250,5250,0
20231103,094900,19094200,5250,5250,5250,5250,0
20231103,094800,19094200,5250,5250,5250,5250,0
20231103,094700,19094200,5250,5250,5250,5250,0
20231103,094600,19094200,5250,5250,5250,5250,0
20231103,094500,19094200,5250,5250,5250,5250,0
20231103,094400,19094200,5250,5250,5250,5250,19
20231103,094300,18994450,5270,5270,5270,5270,1
20231103,094200,18989180,5260,5260,5260,5260,0
20231103,094100,18989180,5260,5260,5260,5260,0
20231103,094000,18989180,5260,5260,5260,5260,0
20231103,093900,18989180,5260,5260,5260,5260,1366
20231103,093800,11804020,5260,5260,5260,5260,0
20231103,093700,11804020,5260,5260,5260,5260,0
20231103,093600,11804020,5260,5260,5260,5260,0
20231103,093500,11804020,5260,5260,5260,5260,0
20231103,093400,11804020,5260,5260,5260,5260,0
20231103,093300,11804020,5260,5260,5260,5260,0
20231103,093200,11804020,5260,5260,5260,5260,181
20231103,093100,10851960,5270,5270,5270,5270,2
20231103,093000,10841420,5260,5260,5260,5260,0
20231103,092900,10841420,5260,5260,5260,5260,0
20231103,092800,10841420,5260,5260,5260,5260,0
20231103,092700,10841420,5260,5260,5260,5260,9
20231103,092600,10794080,5270,5270,5270,5270,0
20231103,092500,10794080,5270,5270,5270,5270,0
20231103,092400,10794080,5270,5270,5270,5270,0
20231103,092300,10794080,5270,5270,5270,5270,0
20231103,092200,10794080,5270,5270,5270,5270,1
20231103,092100,10788810,5270,5270,5270,5270,0
20231103,092000,10788810,5270,5270,5270,5270,40
20231103,091900,10578010,5300,5300,5300,5300,0
20231103,091800,10578010,5300,5300,5300,5300,0
20231103,091700,10578010,5300,5300,5300,5300,0
20231103,091600,10578010,5300,5300,5300,5300,700
20231103,091500,6868010,5300,5300,5300,5300,132
20231103,091400,6168410,5300,5300,5300,5300,0
20231103,091300,6168410,5300,5300,5300,5300,1
20231103,091200,6163110,5300,5260,5300,5260,447
20231103,091100,3811850,5310,5310,5310,5310,1
20231103,091000,3806540,5260,5280,5280,5260,281
20231103,090900,2324040,5310,5310,5310,5310,1
20231103,090800,2318730,5310,5310,5310,5310,1
20231103,090700,2313420,5320,5320,5320,5320,1
20231103,090600,2308100,5320,5320,5320,5320,10
20231103,090500,2254900,5310,5300,5320,5300,189
20231103,090400,1251400,5280,5290,5290,5280,41
20231103,090300,1034910,5290,5290,5290,5290,1
20231103,090200,1029620,5290,5290,5290,5290,0
20231103,090100,1029620,5290,5290,5290,5290,0
20231103,090000,1029620,5290,5280,5290,5280,195