KissMeData/080010/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,195000,33349960,5290,5290,5290,5290,451
20231110,194900,33349960,5290,5290,5290,5290,0
20231110,194800,33349960,5290,5290,5290,5290,0
20231110,194700,33349960,5290,5290,5290,5290,0
20231110,194600,33349960,5290,5290,5290,5290,0
20231110,194500,33349960,5290,5290,5290,5290,0
20231110,194400,33349960,5290,5290,5290,5290,0
20231110,194300,33349960,5290,5290,5290,5290,0
20231110,194200,33349960,5290,5290,5290,5290,0
20231110,194100,33349960,5290,5290,5290,5290,0
20231110,194000,33349960,5290,5290,5290,5290,0
20231110,193900,33349960,5290,5290,5290,5290,0
20231110,193800,33349960,5290,5290,5290,5290,0
20231110,193700,33349960,5290,5290,5290,5290,0
20231110,193600,33349960,5290,5290,5290,5290,0
20231110,193500,33349960,5290,5290,5290,5290,0
20231110,193400,33349960,5290,5290,5290,5290,0
20231110,193300,33349960,5290,5290,5290,5290,0
20231110,193200,33349960,5290,5290,5290,5290,0
20231110,193100,33349960,5290,5290,5290,5290,0
20231110,193000,33349960,5290,5290,5290,5290,0
20231110,192900,33349960,5290,5290,5290,5290,0
20231110,192800,33349960,5290,5290,5290,5290,0
20231110,192700,33349960,5290,5290,5290,5290,0
20231110,192600,33349960,5290,5290,5290,5290,0
20231110,192500,33349960,5290,5290,5290,5290,0
20231110,192400,33349960,5290,5290,5290,5290,0
20231110,192300,33349960,5290,5290,5290,5290,0
20231110,192200,33349960,5290,5290,5290,5290,0
20231110,192100,33349960,5290,5290,5290,5290,0
20231110,192000,33349960,5290,5290,5290,5290,451
20231110,191900,33349960,5290,5290,5290,5290,0
20231110,191800,33349960,5290,5290,5290,5290,0
20231110,191700,33349960,5290,5290,5290,5290,0
20231110,191600,33349960,5290,5290,5290,5290,0
20231110,191500,33349960,5290,5290,5290,5290,0
20231110,191400,33349960,5290,5290,5290,5290,0
20231110,191300,33349960,5290,5290,5290,5290,0
20231110,191200,33349960,5290,5290,5290,5290,0
20231110,191100,33349960,5290,5290,5290,5290,0
20231110,191000,33349960,5290,5290,5290,5290,0
20231110,190900,33349960,5290,5290,5290,5290,0
20231110,190800,33349960,5290,5290,5290,5290,0
20231110,190700,33349960,5290,5290,5290,5290,0
20231110,190600,33349960,5290,5290,5290,5290,0
20231110,190500,33349960,5290,5290,5290,5290,0
20231110,190400,33349960,5290,5290,5290,5290,0
20231110,190300,33349960,5290,5290,5290,5290,0
20231110,190200,33349960,5290,5290,5290,5290,0
20231110,190100,33349960,5290,5290,5290,5290,0
20231110,190000,33349960,5290,5290,5290,5290,0
20231110,185900,33349960,5290,5290,5290,5290,0
20231110,185800,33349960,5290,5290,5290,5290,0
20231110,185700,33349960,5290,5290,5290,5290,0
20231110,185600,33349960,5290,5290,5290,5290,0
20231110,185500,33349960,5290,5290,5290,5290,0
20231110,185400,33349960,5290,5290,5290,5290,0
20231110,185300,33349960,5290,5290,5290,5290,0
20231110,185200,33349960,5290,5290,5290,5290,0
20231110,185100,33349960,5290,5290,5290,5290,0
20231110,185000,33349960,5290,5290,5290,5290,451
20231110,184900,33349960,5290,5290,5290,5290,0
20231110,184800,33349960,5290,5290,5290,5290,0
20231110,184700,33349960,5290,5290,5290,5290,0
20231110,184600,33349960,5290,5290,5290,5290,0
20231110,184500,33349960,5290,5290,5290,5290,0
20231110,184400,33349960,5290,5290,5290,5290,0
20231110,184300,33349960,5290,5290,5290,5290,0
20231110,184200,33349960,5290,5290,5290,5290,0
20231110,184100,33349960,5290,5290,5290,5290,0
20231110,184000,33349960,5290,5290,5290,5290,0
20231110,183900,33349960,5290,5290,5290,5290,0
20231110,183800,33349960,5290,5290,5290,5290,0
20231110,183700,33349960,5290,5290,5290,5290,0
20231110,183600,33349960,5290,5290,5290,5290,0
20231110,183500,33349960,5290,5290,5290,5290,0
20231110,183400,33349960,5290,5290,5290,5290,0
20231110,183300,33349960,5290,5290,5290,5290,0
20231110,183200,33349960,5290,5290,5290,5290,0
20231110,183100,33349960,5290,5290,5290,5290,0
20231110,183000,33349960,5290,5290,5290,5290,0
20231110,182900,33349960,5290,5290,5290,5290,0
20231110,182800,33349960,5290,5290,5290,5290,0
20231110,182700,33349960,5290,5290,5290,5290,0
20231110,182600,33349960,5290,5290,5290,5290,0
20231110,182500,33349960,5290,5290,5290,5290,0
20231110,182400,33349960,5290,5290,5290,5290,0
20231110,182300,33349960,5290,5290,5290,5290,0
20231110,182200,33349960,5290,5290,5290,5290,0
20231110,182100,33349960,5290,5290,5290,5290,0
20231110,182000,33349960,5290,5290,5290,5290,451
20231110,181900,33349960,5290,5290,5290,5290,0
20231110,181800,33349960,5290,5290,5290,5290,0
20231110,181700,33349960,5290,5290,5290,5290,0
20231110,181600,33349960,5290,5290,5290,5290,0
20231110,181500,33349960,5290,5290,5290,5290,0
20231110,181400,33349960,5290,5290,5290,5290,0
20231110,181300,33349960,5290,5290,5290,5290,0
20231110,181200,33349960,5290,5290,5290,5290,0
20231110,181100,33349960,5290,5290,5290,5290,0
20231110,181000,33349960,5290,5290,5290,5290,0
20231110,180900,33349960,5290,5290,5290,5290,0
20231110,180800,33349960,5290,5290,5290,5290,0
20231110,180700,33349960,5290,5290,5290,5290,0
20231110,180600,33349960,5290,5290,5290,5290,0
20231110,180500,33349960,5290,5290,5290,5290,0
20231110,180400,33349960,5290,5290,5290,5290,0
20231110,180300,33349960,5290,5290,5290,5290,0
20231110,180200,33349960,5290,5290,5290,5290,0
20231110,180100,33349960,5290,5290,5290,5290,0
20231110,180000,33349960,5290,5290,5290,5290,0
20231110,175900,33349960,5290,5290,5290,5290,0
20231110,175800,33349960,5290,5290,5290,5290,0
20231110,175700,33349960,5290,5290,5290,5290,0
20231110,175600,33349960,5290,5290,5290,5290,0
20231110,175500,33349960,5290,5290,5290,5290,0
20231110,175400,33349960,5290,5290,5290,5290,0
20231110,175300,33349960,5290,5290,5290,5290,0
20231110,175200,33349960,5290,5290,5290,5290,0
20231110,175100,33349960,5290,5290,5290,5290,0
20231110,175000,33349960,5290,5290,5290,5290,451
20231110,174900,33349960,5290,5290,5290,5290,0
20231110,174800,33349960,5290,5290,5290,5290,0
20231110,174700,33349960,5290,5290,5290,5290,0
20231110,174600,33349960,5290,5290,5290,5290,0
20231110,174500,33349960,5290,5290,5290,5290,0
20231110,174400,33349960,5290,5290,5290,5290,0
20231110,174300,33349960,5290,5290,5290,5290,0
20231110,174200,33349960,5290,5290,5290,5290,0
20231110,174100,33349960,5290,5290,5290,5290,0
20231110,174000,33349960,5290,5290,5290,5290,0
20231110,173900,33349960,5290,5290,5290,5290,0
20231110,173800,33349960,5290,5290,5290,5290,0
20231110,173700,33349960,5290,5290,5290,5290,0
20231110,173600,33349960,5290,5290,5290,5290,0
20231110,173500,33349960,5290,5290,5290,5290,0
20231110,173400,33349960,5290,5290,5290,5290,0
20231110,173300,33349960,5290,5290,5290,5290,0
20231110,173200,33349960,5290,5290,5290,5290,0
20231110,173100,33349960,5290,5290,5290,5290,0
20231110,173000,33349960,5290,5290,5290,5290,0
20231110,172900,33349960,5290,5290,5290,5290,0
20231110,172800,33349960,5290,5290,5290,5290,0
20231110,172700,33349960,5290,5290,5290,5290,0
20231110,172600,33349960,5290,5290,5290,5290,0
20231110,172500,33349960,5290,5290,5290,5290,0
20231110,172400,33349960,5290,5290,5290,5290,0
20231110,172300,33349960,5290,5290,5290,5290,0
20231110,172200,33349960,5290,5290,5290,5290,0
20231110,172100,33349960,5290,5290,5290,5290,0
20231110,172000,33349960,5290,5290,5290,5290,451
20231110,171900,33349960,5290,5290,5290,5290,0
20231110,171800,33349960,5290,5290,5290,5290,0
20231110,171700,33349960,5290,5290,5290,5290,0
20231110,171600,33349960,5290,5290,5290,5290,0
20231110,171500,33349960,5290,5290,5290,5290,0
20231110,171400,33349960,5290,5290,5290,5290,0
20231110,171300,33349960,5290,5290,5290,5290,0
20231110,171200,33349960,5290,5290,5290,5290,0
20231110,171100,33349960,5290,5290,5290,5290,0
20231110,171000,33349960,5290,5290,5290,5290,0
20231110,170900,33349960,5290,5290,5290,5290,0
20231110,170800,33349960,5290,5290,5290,5290,0
20231110,170700,33349960,5290,5290,5290,5290,0
20231110,170600,33349960,5290,5290,5290,5290,0
20231110,170500,33349960,5290,5290,5290,5290,0
20231110,170400,33349960,5290,5290,5290,5290,0
20231110,170300,33349960,5290,5290,5290,5290,0
20231110,170200,33349960,5290,5290,5290,5290,0
20231110,170100,33349960,5290,5290,5290,5290,0
20231110,170000,33349960,5290,5290,5290,5290,0
20231110,165900,33349960,5290,5290,5290,5290,0
20231110,165800,33349960,5290,5290,5290,5290,0
20231110,165700,33349960,5290,5290,5290,5290,0
20231110,165600,33349960,5290,5290,5290,5290,0
20231110,165500,33349960,5290,5290,5290,5290,0
20231110,165400,33349960,5290,5290,5290,5290,0
20231110,165300,33349960,5290,5290,5290,5290,0
20231110,165200,33349960,5290,5290,5290,5290,0
20231110,165100,33349960,5290,5290,5290,5290,0
20231110,165000,33349960,5290,5290,5290,5290,451
20231110,164900,33349960,5290,5290,5290,5290,0
20231110,164800,33349960,5290,5290,5290,5290,0
20231110,164700,33349960,5290,5290,5290,5290,0
20231110,164600,33349960,5290,5290,5290,5290,0
20231110,164500,33349960,5290,5290,5290,5290,0
20231110,164400,33349960,5290,5290,5290,5290,0
20231110,164300,33349960,5290,5290,5290,5290,0
20231110,164200,33349960,5290,5290,5290,5290,0
20231110,164100,33349960,5290,5290,5290,5290,0
20231110,164000,33349960,5290,5290,5290,5290,0
20231110,163900,33349960,5290,5290,5290,5290,0
20231110,163800,33349960,5290,5290,5290,5290,0
20231110,163700,33349960,5290,5290,5290,5290,0
20231110,163600,33349960,5290,5290,5290,5290,0
20231110,163500,33349960,5290,5290,5290,5290,0
20231110,163400,33349960,5290,5290,5290,5290,0
20231110,163300,33349960,5290,5290,5290,5290,0
20231110,163200,33349960,5290,5290,5290,5290,0
20231110,163100,33349960,5290,5290,5290,5290,0
20231110,163000,33349960,5290,5290,5290,5290,0
20231110,162900,33349960,5290,5290,5290,5290,0
20231110,162800,33349960,5290,5290,5290,5290,0
20231110,162700,33349960,5290,5290,5290,5290,0
20231110,162600,33349960,5290,5290,5290,5290,0
20231110,162500,33349960,5290,5290,5290,5290,0
20231110,162400,33349960,5290,5290,5290,5290,0
20231110,162300,33349960,5290,5290,5290,5290,0
20231110,162200,33349960,5290,5290,5290,5290,0
20231110,162100,33349960,5290,5290,5290,5290,0
20231110,162000,33349960,5290,5290,5290,5290,451
20231110,161900,33349960,5290,5290,5290,5290,0
20231110,161800,33349960,5290,5290,5290,5290,0
20231110,161700,33349960,5290,5290,5290,5290,0
20231110,161600,33349960,5290,5290,5290,5290,0
20231110,161500,33349960,5290,5290,5290,5290,0
20231110,161400,33349960,5290,5290,5290,5290,0
20231110,161300,33349960,5290,5290,5290,5290,0
20231110,161200,33349960,5290,5290,5290,5290,0
20231110,161100,33349960,5290,5290,5290,5290,0
20231110,161000,33349960,5290,5290,5290,5290,0
20231110,160900,33349960,5290,5290,5290,5290,0
20231110,160800,33349960,5290,5290,5290,5290,0
20231110,160700,33349960,5290,5290,5290,5290,0
20231110,160600,33349960,5290,5290,5290,5290,0
20231110,160500,33349960,5290,5290,5290,5290,0
20231110,160400,33349960,5290,5290,5290,5290,0
20231110,160300,33349960,5290,5290,5290,5290,0
20231110,160200,33349960,5290,5290,5290,5290,0
20231110,160100,33349960,5290,5290,5290,5290,0
20231110,160000,33349960,5290,5290,5290,5290,0
20231110,155900,33349960,5290,5290,5290,5290,0
20231110,155800,33349960,5290,5290,5290,5290,0
20231110,155700,33349960,5290,5290,5290,5290,0
20231110,155600,33349960,5290,5290,5290,5290,0
20231110,155500,33349960,5290,5290,5290,5290,0
20231110,155400,33349960,5290,5290,5290,5290,0
20231110,155300,33349960,5290,5290,5290,5290,0
20231110,155200,33349960,5290,5290,5290,5290,0
20231110,155100,33349960,5290,5290,5290,5290,0
20231110,155000,33349960,5290,5290,5290,5290,451
20231110,154900,33349960,5290,5290,5290,5290,0
20231110,154800,33349960,5290,5290,5290,5290,0
20231110,154700,33349960,5290,5290,5290,5290,0
20231110,154600,33349960,5290,5290,5290,5290,0
20231110,154500,33349960,5290,5290,5290,5290,0
20231110,154400,33349960,5290,5290,5290,5290,0
20231110,154300,33349960,5290,5290,5290,5290,0
20231110,154200,33349960,5290,5290,5290,5290,0
20231110,154100,33349960,5290,5290,5290,5290,0
20231110,154000,33349960,5290,5290,5290,5290,0
20231110,153900,33349960,5290,5290,5290,5290,0
20231110,153800,33349960,5290,5290,5290,5290,0
20231110,153700,33349960,5290,5290,5290,5290,0
20231110,153600,33349960,5290,5290,5290,5290,0
20231110,153500,33349960,5290,5290,5290,5290,0
20231110,153400,33349960,5290,5290,5290,5290,0
20231110,153300,33349960,5290,5290,5290,5290,0
20231110,153200,33349960,5290,5290,5290,5290,0
20231110,153100,33349960,5290,5290,5290,5290,0
20231110,153000,33349960,5290,5290,5290,5290,451
20231110,152900,30964170,5290,5290,5290,5290,0
20231110,152800,30964170,5290,5290,5290,5290,0
20231110,152700,30964170,5290,5290,5290,5290,0
20231110,152600,30964170,5290,5290,5290,5290,0
20231110,152500,30964170,5290,5290,5290,5290,0
20231110,152400,30964170,5290,5290,5290,5290,0
20231110,152300,30964170,5290,5290,5290,5290,0
20231110,152200,30964170,5290,5290,5290,5290,0
20231110,152100,30964170,5290,5290,5290,5290,0
20231110,152000,30964170,5290,5290,5290,5290,0
20231110,151900,30964170,5290,5290,5290,5290,0
20231110,151800,30964170,5290,5230,5290,5230,63
20231110,151700,30633030,5230,5230,5230,5230,0
20231110,151600,30633030,5230,5230,5230,5230,147
20231110,151500,29864220,5240,5240,5240,5240,506
20231110,151400,27212780,5240,5250,5250,5230,508
20231110,151300,24550890,5280,5250,5280,5250,201
20231110,151200,23495610,5250,5250,5250,5250,361
20231110,151100,21600360,5290,5290,5290,5290,0
20231110,151000,21600360,5290,5280,5290,5280,2
20231110,150900,21589790,5260,5260,5260,5260,1
20231110,150800,21584530,5280,5280,5280,5280,0
20231110,150700,21584530,5280,5280,5290,5280,24
20231110,150600,21457800,5260,5260,5260,5260,9
20231110,150500,21410460,5260,5260,5260,5260,0
20231110,150400,21410460,5260,5260,5260,5260,0
20231110,150300,21410460,5260,5260,5260,5260,0
20231110,150200,21410460,5260,5260,5260,5260,0
20231110,150100,21410460,5260,5260,5260,5260,0
20231110,150000,21410460,5260,5260,5260,5260,0
20231110,145900,21410460,5260,5260,5260,5260,2
20231110,145800,21399940,5290,5290,5290,5290,0
20231110,145700,21399940,5290,5290,5290,5290,0
20231110,145600,21399940,5290,5290,5290,5290,0
20231110,145500,21399940,5290,5290,5290,5290,0
20231110,145400,21399940,5290,5290,5290,5290,0
20231110,145300,21399940,5290,5290,5290,5290,0
20231110,145200,21399940,5290,5290,5290,5290,0
20231110,145100,21399940,5290,5280,5290,5280,137
20231110,145000,20675270,5290,5290,5290,5290,0
20231110,144900,20675270,5290,5290,5290,5290,0
20231110,144800,20675270,5290,5290,5290,5290,0
20231110,144700,20675270,5290,5290,5290,5290,0
20231110,144600,20675270,5290,5290,5290,5290,0
20231110,144500,20675270,5290,5290,5290,5290,0
20231110,144400,20675270,5290,5290,5290,5290,0
20231110,144300,20675270,5290,5280,5290,5280,22
20231110,144200,20558900,5290,5290,5290,5290,0
20231110,144100,20558900,5290,5290,5290,5290,0
20231110,144000,20558900,5290,5290,5290,5290,0
20231110,143900,20558900,5290,5290,5290,5290,0
20231110,143800,20558900,5290,5290,5290,5290,0
20231110,143700,20558900,5290,5290,5290,5290,0
20231110,143600,20558900,5290,5290,5290,5290,0
20231110,143500,20558900,5290,5290,5290,5290,28
20231110,143400,20410780,5290,5290,5290,5290,20
20231110,143300,20304980,5290,5290,5290,5290,0
20231110,143200,20304980,5290,5290,5290,5290,0
20231110,143100,20304980,5290,5290,5290,5290,0
20231110,143000,20304980,5290,5290,5290,5290,1
20231110,142900,20299690,5290,5290,5290,5290,0
20231110,142800,20299690,5290,5290,5290,5290,0
20231110,142700,20299690,5290,5290,5290,5290,0
20231110,142600,20299690,5290,5290,5290,5290,0
20231110,142500,20299690,5290,5290,5290,5290,0
20231110,142400,20299690,5290,5290,5290,5290,0
20231110,142300,20299690,5290,5290,5290,5290,0
20231110,142200,20299690,5290,5290,5290,5290,0
20231110,142100,20299690,5290,5290,5290,5290,0
20231110,142000,20299690,5290,5290,5290,5290,0
20231110,141900,20299690,5290,5290,5290,5290,0
20231110,141800,20299690,5290,5290,5290,5290,0
20231110,141700,20299690,5290,5290,5290,5290,0
20231110,141600,20299690,5290,5290,5290,5290,0
20231110,141500,20299690,5290,5290,5290,5290,0
20231110,141400,20299690,5290,5290,5290,5290,0
20231110,141300,20299690,5290,5290,5290,5290,0
20231110,141200,20299690,5290,5290,5290,5290,0
20231110,141100,20299690,5290,5290,5290,5290,0
20231110,141000,20299690,5290,5290,5290,5290,0
20231110,140900,20299690,5290,5290,5290,5290,0
20231110,140800,20299690,5290,5290,5290,5290,0
20231110,140700,20299690,5290,5290,5290,5290,0
20231110,140600,20299690,5290,5290,5290,5290,0
20231110,140500,20299690,5290,5290,5290,5290,0
20231110,140400,20299690,5290,5290,5290,5290,0
20231110,140300,20299690,5290,5290,5290,5290,0
20231110,140200,20299690,5290,5290,5290,5290,0
20231110,140100,20299690,5290,5290,5290,5290,0
20231110,140000,20299690,5290,5290,5290,5290,0
20231110,135900,20299690,5290,5290,5290,5290,0
20231110,135800,20299690,5290,5290,5290,5290,0
20231110,135700,20299690,5290,5290,5290,5290,0
20231110,135600,20299690,5290,5290,5290,5290,0
20231110,135500,20299690,5290,5290,5290,5290,0
20231110,135400,20299690,5290,5290,5290,5290,0
20231110,135300,20299690,5290,5290,5290,5290,0
20231110,135200,20299690,5290,5290,5290,5290,0
20231110,135100,20299690,5290,5290,5290,5290,0
20231110,135000,20299690,5290,5290,5290,5290,0
20231110,134900,20299690,5290,5290,5290,5290,0
20231110,134800,20299690,5290,5290,5290,5290,0
20231110,134700,20299690,5290,5290,5290,5290,0
20231110,134600,20299690,5290,5290,5290,5290,0
20231110,134500,20299690,5290,5290,5290,5290,0
20231110,134400,20299690,5290,5260,5290,5260,400
20231110,134300,18192340,5260,5260,5260,5260,0
20231110,134200,18192340,5260,5260,5260,5260,0
20231110,134100,18192340,5260,5260,5260,5260,0
20231110,134000,18192340,5260,5260,5260,5260,0
20231110,133900,18192340,5260,5260,5260,5260,413
20231110,133800,16019960,5260,5260,5260,5260,0
20231110,133700,16019960,5260,5260,5260,5260,0
20231110,133600,16019960,5260,5260,5260,5260,0
20231110,133500,16019960,5260,5260,5260,5260,0
20231110,133400,16019960,5260,5260,5260,5260,0
20231110,133300,16019960,5260,5260,5260,5260,0
20231110,133200,16019960,5260,5260,5260,5260,0
20231110,133100,16019960,5260,5260,5260,5260,0
20231110,133000,16019960,5260,5260,5260,5260,0
20231110,132900,16019960,5260,5260,5260,5260,0
20231110,132800,16019960,5260,5260,5260,5260,1
20231110,132700,16014700,5270,5270,5270,5270,0
20231110,132600,16014700,5270,5270,5270,5270,0
20231110,132500,16014700,5270,5270,5270,5270,0
20231110,132400,16014700,5270,5270,5270,5270,0
20231110,132300,16014700,5270,5270,5270,5270,31
20231110,132200,15851330,5290,5290,5290,5290,0
20231110,132100,15851330,5290,5290,5290,5290,0
20231110,132000,15851330,5290,5290,5290,5290,0
20231110,131900,15851330,5290,5290,5290,5290,0
20231110,131800,15851330,5290,5290,5290,5290,0
20231110,131700,15851330,5290,5290,5290,5290,0
20231110,131600,15851330,5290,5290,5290,5290,0
20231110,131500,15851330,5290,5290,5290,5290,0
20231110,131400,15851330,5290,5290,5290,5290,0
20231110,131300,15851330,5290,5290,5290,5290,0
20231110,131200,15851330,5290,5290,5290,5290,0
20231110,131100,15851330,5290,5290,5290,5290,0
20231110,131000,15851330,5290,5290,5290,5290,0
20231110,130900,15851330,5290,5290,5290,5290,0
20231110,130800,15851330,5290,5290,5290,5290,0
20231110,130700,15851330,5290,5290,5290,5290,0
20231110,130600,15851330,5290,5290,5290,5290,55
20231110,130500,15560380,5300,5300,5300,5300,0
20231110,130400,15560380,5300,5300,5300,5300,0
20231110,130300,15560380,5300,5300,5300,5300,0
20231110,130200,15560380,5300,5300,5300,5300,0
20231110,130100,15560380,5300,5300,5300,5300,0
20231110,130000,15560380,5300,5300,5300,5300,0
20231110,125900,15560380,5300,5300,5300,5300,0
20231110,125800,15560380,5300,5300,5300,5300,0
20231110,125700,15560380,5300,5300,5300,5300,0
20231110,125600,15560380,5300,5300,5300,5300,0
20231110,125500,15560380,5300,5300,5300,5300,0
20231110,125400,15560380,5300,5300,5300,5300,0
20231110,125300,15560380,5300,5300,5300,5300,0
20231110,125200,15560380,5300,5300,5300,5300,0
20231110,125100,15560380,5300,5300,5300,5300,0
20231110,125000,15560380,5300,5300,5300,5300,0
20231110,124900,15560380,5300,5300,5300,5300,0
20231110,124800,15560380,5300,5300,5300,5300,0
20231110,124700,15560380,5300,5300,5300,5300,0
20231110,124600,15560380,5300,5300,5300,5300,0
20231110,124500,15560380,5300,5300,5300,5300,0
20231110,124400,15560380,5300,5300,5300,5300,0
20231110,124300,15560380,5300,5300,5300,5300,0
20231110,124200,15560380,5300,5300,5300,5300,0
20231110,124100,15560380,5300,5300,5300,5300,0
20231110,124000,15560380,5300,5300,5300,5300,0
20231110,123900,15560380,5300,5290,5300,5290,890
20231110,123800,10850000,5290,5290,5290,5290,0
20231110,123700,10850000,5290,5290,5290,5290,0
20231110,123600,10850000,5290,5290,5290,5290,0
20231110,123500,10850000,5290,5290,5290,5290,0
20231110,123400,10850000,5290,5290,5290,5290,0
20231110,123300,10850000,5290,5290,5290,5290,0
20231110,123200,10850000,5290,5290,5290,5290,0
20231110,123100,10850000,5290,5290,5290,5290,0
20231110,123000,10850000,5290,5290,5290,5290,0
20231110,122900,10850000,5290,5290,5290,5290,0
20231110,122800,10850000,5290,5290,5290,5290,0
20231110,122700,10850000,5290,5290,5290,5290,0
20231110,122600,10850000,5290,5290,5290,5290,0
20231110,122500,10850000,5290,5290,5290,5290,0
20231110,122400,10850000,5290,5290,5290,5290,0
20231110,122300,10850000,5290,5290,5290,5290,0
20231110,122200,10850000,5290,5290,5290,5290,0
20231110,122100,10850000,5290,5290,5290,5290,1
20231110,122000,10844710,5290,5290,5290,5290,0
20231110,121900,10844710,5290,5290,5290,5290,0
20231110,121800,10844710,5290,5290,5290,5290,0
20231110,121700,10844710,5290,5290,5290,5290,0
20231110,121600,10844710,5290,5290,5290,5290,0
20231110,121500,10844710,5290,5290,5290,5290,0
20231110,121400,10844710,5290,5290,5290,5290,0
20231110,121300,10844710,5290,5290,5290,5290,0
20231110,121200,10844710,5290,5290,5290,5290,0
20231110,121100,10844710,5290,5290,5290,5290,33
20231110,121000,10670140,5280,5280,5280,5270,312
20231110,120900,9022800,5250,5250,5250,5250,0
20231110,120800,9022800,5250,5250,5250,5250,0
20231110,120700,9022800,5250,5250,5250,5250,0
20231110,120600,9022800,5250,5250,5250,5250,0
20231110,120500,9022800,5250,5250,5250,5250,129
20231110,120400,8345550,5280,5280,5280,5280,0
20231110,120300,8345550,5280,5280,5280,5280,0
20231110,120200,8345550,5280,5280,5280,5280,0
20231110,120100,8345550,5280,5280,5280,5280,0
20231110,120000,8345550,5280,5280,5280,5280,0
20231110,115900,8345550,5280,5280,5280,5280,0
20231110,115800,8345550,5280,5280,5280,5280,0
20231110,115700,8345550,5280,5280,5280,5280,0
20231110,115600,8345550,5280,5280,5280,5280,0
20231110,115500,8345550,5280,5280,5280,5280,0
20231110,115400,8345550,5280,5280,5280,5280,0
20231110,115300,8345550,5280,5280,5280,5280,0
20231110,115200,8345550,5280,5280,5280,5280,0
20231110,115100,8345550,5280,5280,5280,5280,1
20231110,115000,8340270,5280,5280,5280,5280,0
20231110,114900,8340270,5280,5280,5280,5280,0
20231110,114800,8340270,5280,5280,5280,5280,0
20231110,114700,8340270,5280,5280,5280,5280,0
20231110,114600,8340270,5280,5280,5280,5280,0
20231110,114500,8340270,5280,5280,5280,5280,0
20231110,114400,8340270,5280,5280,5280,5280,0
20231110,114300,8340270,5280,5280,5280,5280,0
20231110,114200,8340270,5280,5280,5280,5280,0
20231110,114100,8340270,5280,5280,5280,5280,0
20231110,114000,8340270,5280,5280,5280,5280,0
20231110,113900,8340270,5280,5280,5280,5280,0
20231110,113800,8340270,5280,5280,5280,5280,0
20231110,113700,8340270,5280,5280,5280,5280,0
20231110,113600,8340270,5280,5280,5280,5280,0
20231110,113500,8340270,5280,5280,5280,5280,0
20231110,113400,8340270,5280,5280,5280,5280,0
20231110,113300,8340270,5280,5280,5280,5280,0
20231110,113200,8340270,5280,5280,5280,5280,0
20231110,113100,8340270,5280,5280,5280,5280,0
20231110,113000,8340270,5280,5280,5280,5280,0
20231110,112900,8340270,5280,5280,5280,5280,0
20231110,112800,8340270,5280,5280,5280,5280,0
20231110,112700,8340270,5280,5280,5280,5280,0
20231110,112600,8340270,5280,5280,5280,5280,0
20231110,112500,8340270,5280,5280,5280,5280,0
20231110,112400,8340270,5280,5280,5280,5280,0
20231110,112300,8340270,5280,5280,5280,5280,0
20231110,112200,8340270,5280,5280,5280,5280,0
20231110,112100,8340270,5280,5280,5280,5280,0
20231110,112000,8340270,5280,5280,5280,5280,0
20231110,111900,8340270,5280,5280,5280,5280,0
20231110,111800,8340270,5280,5280,5280,5280,0
20231110,111700,8340270,5280,5280,5280,5280,0
20231110,111600,8340270,5280,5280,5280,5280,0
20231110,111500,8340270,5280,5280,5280,5280,0
20231110,111400,8340270,5280,5280,5280,5280,66
20231110,111300,7991790,5290,5290,5290,5290,0
20231110,111200,7991790,5290,5290,5290,5290,0
20231110,111100,7991790,5290,5290,5290,5290,1
20231110,111000,7986500,5280,5280,5280,5280,30
20231110,110900,7828100,5290,5290,5290,5290,0
20231110,110800,7828100,5290,5290,5290,5290,0
20231110,110700,7828100,5290,5290,5290,5290,0
20231110,110600,7828100,5290,5290,5290,5290,0
20231110,110500,7828100,5290,5290,5290,5290,0
20231110,110400,7828100,5290,5290,5290,5290,0
20231110,110300,7828100,5290,5290,5290,5290,0
20231110,110200,7828100,5290,5290,5290,5290,0
20231110,110100,7828100,5290,5290,5290,5290,0
20231110,110000,7828100,5290,5290,5290,5290,0
20231110,105900,7828100,5290,5290,5290,5290,0
20231110,105800,7828100,5290,5290,5290,5290,0
20231110,105700,7828100,5290,5290,5290,5290,0
20231110,105600,7828100,5290,5290,5290,5290,0
20231110,105500,7828100,5290,5290,5290,5290,0
20231110,105400,7828100,5290,5290,5290,5290,189
20231110,105300,6828290,5290,5290,5290,5290,0
20231110,105200,6828290,5290,5290,5290,5290,0
20231110,105100,6828290,5290,5290,5290,5290,0
20231110,105000,6828290,5290,5290,5290,5290,0
20231110,104900,6828290,5290,5290,5290,5290,0
20231110,104800,6828290,5290,5290,5290,5290,0
20231110,104700,6828290,5290,5290,5290,5290,10
20231110,104600,6775390,5280,5280,5280,5280,0
20231110,104500,6775390,5280,5280,5280,5280,0
20231110,104400,6775390,5280,5280,5280,5280,0
20231110,104300,6775390,5280,5280,5280,5280,105
20231110,104200,6220990,5270,5270,5270,5270,19
20231110,104100,6120860,5270,5270,5270,5270,0
20231110,104000,6120860,5270,5270,5270,5270,0
20231110,103900,6120860,5270,5270,5270,5270,0
20231110,103800,6120860,5270,5270,5270,5270,11
20231110,103700,6062890,5270,5270,5270,5270,0
20231110,103600,6062890,5270,5270,5270,5270,0
20231110,103500,6062890,5270,5270,5270,5270,0
20231110,103400,6062890,5270,5270,5270,5270,0
20231110,103300,6062890,5270,5270,5270,5270,25
20231110,103200,5931140,5260,5260,5260,5260,36
20231110,103100,5741780,5260,5260,5260,5260,0
20231110,103000,5741780,5260,5260,5260,5260,0
20231110,102900,5741780,5260,5260,5260,5260,0
20231110,102800,5741780,5260,5260,5260,5260,0
20231110,102700,5741780,5260,5260,5260,5260,11
20231110,102600,5683920,5240,5240,5240,5240,0
20231110,102500,5683920,5240,5240,5240,5240,9
20231110,102400,5636760,5240,5240,5240,5240,178
20231110,102300,4704040,5240,5240,5240,5240,0
20231110,102200,4704040,5240,5240,5240,5240,0
20231110,102100,4704040,5240,5240,5240,5240,0
20231110,102000,4704040,5240,5240,5240,5240,0
20231110,101900,4704040,5240,5240,5240,5240,10
20231110,101800,4651640,5250,5250,5250,5250,140
20231110,101700,3916640,5260,5260,5260,5260,48
20231110,101600,3664160,5260,5260,5260,5260,0
20231110,101500,3664160,5260,5260,5260,5260,1
20231110,101400,3658900,5260,5260,5260,5260,0
20231110,101300,3658900,5260,5260,5260,5260,0
20231110,101200,3658900,5260,5260,5260,5260,0
20231110,101100,3658900,5260,5260,5260,5260,0
20231110,101000,3658900,5260,5260,5260,5260,0
20231110,100900,3658900,5260,5260,5260,5260,0
20231110,100800,3658900,5260,5260,5260,5260,0
20231110,100700,3658900,5260,5260,5260,5260,6
20231110,100600,3627340,5260,5260,5260,5260,0
20231110,100500,3627340,5260,5260,5260,5260,0
20231110,100400,3627340,5260,5260,5260,5260,0
20231110,100300,3627340,5260,5260,5260,5260,0
20231110,100200,3627340,5260,5260,5260,5260,0
20231110,100100,3627340,5260,5260,5260,5260,0
20231110,100000,3627340,5260,5260,5260,5260,0
20231110,095900,3627340,5260,5260,5260,5260,0
20231110,095800,3627340,5260,5260,5260,5260,0
20231110,095700,3627340,5260,5260,5260,5260,0
20231110,095600,3627340,5260,5260,5260,5260,0
20231110,095500,3627340,5260,5260,5260,5260,0
20231110,095400,3627340,5260,5260,5260,5260,0
20231110,095300,3627340,5260,5270,5270,5260,18
20231110,095200,3532570,5270,5270,5270,5270,1
20231110,095100,3527300,5270,5270,5270,5270,100
20231110,095000,3000300,5280,5280,5280,5280,0
20231110,094900,3000300,5280,5280,5280,5280,0
20231110,094800,3000300,5280,5280,5280,5280,0
20231110,094700,3000300,5280,5280,5280,5280,0
20231110,094600,3000300,5280,5280,5280,5280,0
20231110,094500,3000300,5280,5280,5280,5280,0
20231110,094400,3000300,5280,5280,5280,5280,1
20231110,094300,2995020,5290,5290,5290,5290,0
20231110,094200,2995020,5290,5290,5290,5290,0
20231110,094100,2995020,5290,5290,5290,5290,30
20231110,094000,2836320,5290,5260,5290,5260,2
20231110,093900,2825770,5290,5290,5290,5290,0
20231110,093800,2825770,5290,5290,5290,5290,0
20231110,093700,2825770,5290,5290,5290,5290,0
20231110,093600,2825770,5290,5290,5290,5290,0
20231110,093500,2825770,5290,5290,5290,5290,0
20231110,093400,2825770,5290,5290,5290,5290,0
20231110,093300,2825770,5290,5290,5290,5290,0
20231110,093200,2825770,5290,5290,5290,5290,2
20231110,093100,2815190,5290,5290,5290,5290,0
20231110,093000,2815190,5290,5290,5290,5290,0
20231110,092900,2815190,5290,5290,5290,5290,0
20231110,092800,2815190,5290,5290,5290,5290,0
20231110,092700,2815190,5290,5290,5290,5290,0
20231110,092600,2815190,5290,5290,5290,5290,0
20231110,092500,2815190,5290,5290,5290,5290,0
20231110,092400,2815190,5290,5280,5290,5280,9
20231110,092300,2767610,5290,5290,5290,5290,0
20231110,092200,2767610,5290,5290,5290,5290,0
20231110,092100,2767610,5290,5290,5290,5290,0
20231110,092000,2767610,5290,5290,5290,5290,0
20231110,091900,2767610,5290,5280,5290,5280,95
20231110,091800,2265110,5280,5280,5280,5280,0
20231110,091700,2265110,5280,5280,5280,5280,0
20231110,091600,2265110,5280,5280,5280,5280,0
20231110,091500,2265110,5280,5280,5280,5280,0
20231110,091400,2265110,5280,5280,5280,5280,4
20231110,091300,2243990,5290,5290,5290,5290,0
20231110,091200,2243990,5290,5290,5290,5290,0
20231110,091100,2243990,5290,5290,5290,5290,1
20231110,091000,2238700,5280,5250,5290,5250,259
20231110,090900,877880,5250,5250,5250,5250,0
20231110,090800,877880,5250,5250,5250,5250,0
20231110,090700,877880,5250,5260,5260,5250,100
20231110,090600,352440,5280,5280,5280,5280,0
20231110,090500,352440,5280,5280,5280,5280,0
20231110,090400,352440,5280,5280,5280,5280,0
20231110,090300,352440,5280,5280,5280,5280,1
20231110,090200,347160,5270,5270,5270,5270,0
20231110,090100,347160,5270,5270,5270,5270,0
20231110,090000,347160,5270,5250,5270,5250,66