KissMeData/007820/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,184900,186235620,5310,5310,5310,5310,8041
20231110,184800,186235620,5310,5310,5310,5310,0
20231110,184700,186235620,5310,5310,5310,5310,0
20231110,184600,186235620,5310,5310,5310,5310,0
20231110,184500,186235620,5310,5310,5310,5310,0
20231110,184400,186235620,5310,5310,5310,5310,0
20231110,184300,186235620,5310,5310,5310,5310,0
20231110,184200,186235620,5310,5310,5310,5310,0
20231110,184100,186235620,5310,5310,5310,5310,0
20231110,184000,186235620,5310,5310,5310,5310,0
20231110,183900,186235620,5310,5310,5310,5310,0
20231110,183800,186235620,5310,5310,5310,5310,0
20231110,183700,186235620,5310,5310,5310,5310,0
20231110,183600,186235620,5310,5310,5310,5310,0
20231110,183500,186235620,5310,5310,5310,5310,0
20231110,183400,186235620,5310,5310,5310,5310,0
20231110,183300,186235620,5310,5310,5310,5310,0
20231110,183200,186235620,5310,5310,5310,5310,0
20231110,183100,186235620,5310,5310,5310,5310,0
20231110,183000,186235620,5310,5310,5310,5310,0
20231110,182900,186235620,5310,5310,5310,5310,0
20231110,182800,186235620,5310,5310,5310,5310,0
20231110,182700,186235620,5310,5310,5310,5310,0
20231110,182600,186235620,5310,5310,5310,5310,0
20231110,182500,186235620,5310,5310,5310,5310,0
20231110,182400,186235620,5310,5310,5310,5310,0
20231110,182300,186235620,5310,5310,5310,5310,0
20231110,182200,186235620,5310,5310,5310,5310,0
20231110,182100,186235620,5310,5310,5310,5310,0
20231110,182000,186235620,5310,5310,5310,5310,0
20231110,181900,186235620,5310,5310,5310,5310,8041
20231110,181800,186235620,5310,5310,5310,5310,0
20231110,181700,186235620,5310,5310,5310,5310,0
20231110,181600,186235620,5310,5310,5310,5310,0
20231110,181500,186235620,5310,5310,5310,5310,0
20231110,181400,186235620,5310,5310,5310,5310,0
20231110,181300,186235620,5310,5310,5310,5310,0
20231110,181200,186235620,5310,5310,5310,5310,0
20231110,181100,186235620,5310,5310,5310,5310,0
20231110,181000,186235620,5310,5310,5310,5310,0
20231110,180900,186235620,5310,5310,5310,5310,0
20231110,180800,186235620,5310,5310,5310,5310,0
20231110,180700,186235620,5310,5310,5310,5310,0
20231110,180600,186235620,5310,5310,5310,5310,0
20231110,180500,186235620,5310,5310,5310,5310,0
20231110,180400,186235620,5310,5310,5310,5310,0
20231110,180300,186235620,5310,5310,5310,5310,0
20231110,180200,186235620,5310,5310,5310,5310,0
20231110,180100,186235620,5310,5310,5310,5310,0
20231110,180000,186235620,5310,5310,5310,5310,0
20231110,175900,186235620,5310,5310,5310,5310,0
20231110,175800,186235620,5310,5310,5310,5310,0
20231110,175700,186235620,5310,5310,5310,5310,0
20231110,175600,186235620,5310,5310,5310,5310,0
20231110,175500,186235620,5310,5310,5310,5310,0
20231110,175400,186235620,5310,5310,5310,5310,0
20231110,175300,186235620,5310,5310,5310,5310,0
20231110,175200,186235620,5310,5310,5310,5310,0
20231110,175100,186235620,5310,5310,5310,5310,0
20231110,175000,186235620,5310,5310,5310,5310,0
20231110,174900,186235620,5310,5310,5310,5310,8041
20231110,174800,186235620,5310,5310,5310,5310,0
20231110,174700,186235620,5310,5310,5310,5310,0
20231110,174600,186235620,5310,5310,5310,5310,0
20231110,174500,186235620,5310,5310,5310,5310,0
20231110,174400,186235620,5310,5310,5310,5310,0
20231110,174300,186235620,5310,5310,5310,5310,0
20231110,174200,186235620,5310,5310,5310,5310,0
20231110,174100,186235620,5310,5310,5310,5310,0
20231110,174000,186235620,5310,5310,5310,5310,0
20231110,173900,186235620,5310,5310,5310,5310,0
20231110,173800,186235620,5310,5310,5310,5310,0
20231110,173700,186235620,5310,5310,5310,5310,0
20231110,173600,186235620,5310,5310,5310,5310,0
20231110,173500,186235620,5310,5310,5310,5310,0
20231110,173400,186235620,5310,5310,5310,5310,0
20231110,173300,186235620,5310,5310,5310,5310,0
20231110,173200,186235620,5310,5310,5310,5310,0
20231110,173100,186235620,5310,5310,5310,5310,0
20231110,173000,186235620,5310,5310,5310,5310,0
20231110,172900,186235620,5310,5310,5310,5310,0
20231110,172800,186235620,5310,5310,5310,5310,0
20231110,172700,186235620,5310,5310,5310,5310,0
20231110,172600,186235620,5310,5310,5310,5310,0
20231110,172500,186235620,5310,5310,5310,5310,0
20231110,172400,186235620,5310,5310,5310,5310,0
20231110,172300,186235620,5310,5310,5310,5310,0
20231110,172200,186235620,5310,5310,5310,5310,0
20231110,172100,186235620,5310,5310,5310,5310,0
20231110,172000,186235620,5310,5310,5310,5310,0
20231110,171900,186235620,5310,5310,5310,5310,8041
20231110,171800,186235620,5310,5310,5310,5310,0
20231110,171700,186235620,5310,5310,5310,5310,0
20231110,171600,186235620,5310,5310,5310,5310,0
20231110,171500,186235620,5310,5310,5310,5310,0
20231110,171400,186235620,5310,5310,5310,5310,0
20231110,171300,186235620,5310,5310,5310,5310,0
20231110,171200,186235620,5310,5310,5310,5310,0
20231110,171100,186235620,5310,5310,5310,5310,0
20231110,171000,186235620,5310,5310,5310,5310,0
20231110,170900,186235620,5310,5310,5310,5310,0
20231110,170800,186235620,5310,5310,5310,5310,0
20231110,170700,186235620,5310,5310,5310,5310,0
20231110,170600,186235620,5310,5310,5310,5310,0
20231110,170500,186235620,5310,5310,5310,5310,0
20231110,170400,186235620,5310,5310,5310,5310,0
20231110,170300,186235620,5310,5310,5310,5310,0
20231110,170200,186235620,5310,5310,5310,5310,0
20231110,170100,186235620,5310,5310,5310,5310,0
20231110,170000,186235620,5310,5310,5310,5310,0
20231110,165900,186235620,5310,5310,5310,5310,0
20231110,165800,186235620,5310,5310,5310,5310,0
20231110,165700,186235620,5310,5310,5310,5310,0
20231110,165600,186235620,5310,5310,5310,5310,0
20231110,165500,186235620,5310,5310,5310,5310,0
20231110,165400,186235620,5310,5310,5310,5310,0
20231110,165300,186235620,5310,5310,5310,5310,0
20231110,165200,186235620,5310,5310,5310,5310,0
20231110,165100,186235620,5310,5310,5310,5310,0
20231110,165000,186235620,5310,5310,5310,5310,0
20231110,164900,186235620,5310,5310,5310,5310,8041
20231110,164800,186235620,5310,5310,5310,5310,0
20231110,164700,186235620,5310,5310,5310,5310,0
20231110,164600,186235620,5310,5310,5310,5310,0
20231110,164500,186235620,5310,5310,5310,5310,0
20231110,164400,186235620,5310,5310,5310,5310,0
20231110,164300,186235620,5310,5310,5310,5310,0
20231110,164200,186235620,5310,5310,5310,5310,0
20231110,164100,186235620,5310,5310,5310,5310,0
20231110,164000,186235620,5310,5310,5310,5310,0
20231110,163900,186235620,5310,5310,5310,5310,0
20231110,163800,186235620,5310,5310,5310,5310,0
20231110,163700,186235620,5310,5310,5310,5310,0
20231110,163600,186235620,5310,5310,5310,5310,0
20231110,163500,186235620,5310,5310,5310,5310,0
20231110,163400,186235620,5310,5310,5310,5310,0
20231110,163300,186235620,5310,5310,5310,5310,0
20231110,163200,186235620,5310,5310,5310,5310,0
20231110,163100,186235620,5310,5310,5310,5310,0
20231110,163000,186235620,5310,5310,5310,5310,0
20231110,162900,186235620,5310,5310,5310,5310,0
20231110,162800,186235620,5310,5310,5310,5310,0
20231110,162700,186235620,5310,5310,5310,5310,0
20231110,162600,186235620,5310,5310,5310,5310,0
20231110,162500,186235620,5310,5310,5310,5310,0
20231110,162400,186235620,5310,5310,5310,5310,0
20231110,162300,186235620,5310,5310,5310,5310,0
20231110,162200,186235620,5310,5310,5310,5310,0
20231110,162100,186235620,5310,5310,5310,5310,0
20231110,162000,186235620,5310,5310,5310,5310,0
20231110,161900,186235620,5310,5310,5310,5310,8041
20231110,161800,186235620,5310,5310,5310,5310,0
20231110,161700,186235620,5310,5310,5310,5310,0
20231110,161600,186235620,5310,5310,5310,5310,0
20231110,161500,186235620,5310,5310,5310,5310,0
20231110,161400,186235620,5310,5310,5310,5310,0
20231110,161300,186235620,5310,5310,5310,5310,0
20231110,161200,186235620,5310,5310,5310,5310,0
20231110,161100,186235620,5310,5310,5310,5310,0
20231110,161000,186235620,5310,5310,5310,5310,0
20231110,160900,186235620,5310,5310,5310,5310,0
20231110,160800,186235620,5310,5310,5310,5310,0
20231110,160700,186235620,5310,5310,5310,5310,0
20231110,160600,186235620,5310,5310,5310,5310,0
20231110,160500,186235620,5310,5310,5310,5310,0
20231110,160400,186235620,5310,5310,5310,5310,0
20231110,160300,186235620,5310,5310,5310,5310,0
20231110,160200,186235620,5310,5310,5310,5310,0
20231110,160100,186235620,5310,5310,5310,5310,0
20231110,160000,186235620,5310,5310,5310,5310,0
20231110,155900,186235620,5310,5310,5310,5310,0
20231110,155800,186235620,5310,5310,5310,5310,0
20231110,155700,186235620,5310,5310,5310,5310,0
20231110,155600,186235620,5310,5310,5310,5310,0
20231110,155500,186235620,5310,5310,5310,5310,0
20231110,155400,186235620,5310,5310,5310,5310,0
20231110,155300,186235620,5310,5310,5310,5310,0
20231110,155200,186235620,5310,5310,5310,5310,0
20231110,155100,186235620,5310,5310,5310,5310,0
20231110,155000,186235620,5310,5310,5310,5310,0
20231110,154900,186235620,5310,5310,5310,5310,8041
20231110,154800,186235620,5310,5310,5310,5310,0
20231110,154700,186235620,5310,5310,5310,5310,0
20231110,154600,186235620,5310,5310,5310,5310,0
20231110,154500,186235620,5310,5310,5310,5310,0
20231110,154400,186235620,5310,5310,5310,5310,0
20231110,154300,186235620,5310,5310,5310,5310,0
20231110,154200,186235620,5310,5310,5310,5310,0
20231110,154100,186235620,5310,5310,5310,5310,0
20231110,154000,186235620,5310,5310,5310,5310,0
20231110,153900,186235620,5310,5310,5310,5310,0
20231110,153800,186235620,5310,5310,5310,5310,0
20231110,153700,186235620,5310,5310,5310,5310,0
20231110,153600,186235620,5310,5310,5310,5310,0
20231110,153500,186235620,5310,5310,5310,5310,0
20231110,153400,186235620,5310,5310,5310,5310,0
20231110,153300,186235620,5310,5310,5310,5310,0
20231110,153200,186235620,5310,5310,5310,5310,0
20231110,153100,186235620,5310,5310,5310,5310,0
20231110,153000,186235620,5310,5310,5310,5310,8041
20231110,152900,143537910,5250,5250,5250,5250,0
20231110,152800,143537910,5250,5250,5250,5250,0
20231110,152700,143537910,5250,5250,5250,5250,0
20231110,152600,143537910,5250,5250,5250,5250,0
20231110,152500,143537910,5250,5250,5250,5250,0
20231110,152400,143537910,5250,5250,5250,5250,0
20231110,152300,143537910,5250,5250,5250,5250,0
20231110,152200,143537910,5250,5250,5250,5250,0
20231110,152100,143537910,5250,5250,5250,5250,0
20231110,152000,143537910,5250,5250,5250,5250,0
20231110,151900,143537910,5250,5270,5340,5240,2155
20231110,151800,132058890,5250,5260,5330,5240,872
20231110,151700,127428020,5240,5270,5280,5240,111
20231110,151600,126842410,5250,5310,5310,5250,295
20231110,151500,125277460,5300,5260,5300,5260,400
20231110,151400,123165370,5250,5250,5250,5250,28
20231110,151300,123018370,5250,5250,5250,5250,0
20231110,151200,123018370,5250,5260,5270,5250,119
20231110,151100,122392170,5260,5260,5260,5260,100
20231110,151000,121866170,5260,5240,5260,5240,215
20231110,150900,120735570,5230,5240,5240,5230,110
20231110,150800,120159280,5240,5230,5240,5220,619
20231110,150700,116920970,5230,5230,5230,5230,3
20231110,150600,116905280,5220,5220,5220,5220,0
20231110,150500,116905280,5220,5220,5220,5220,0
20231110,150400,116905280,5220,5220,5220,5220,0
20231110,150300,116905280,5220,5220,5220,5220,0
20231110,150200,116905280,5220,5220,5220,5220,0
20231110,150100,116905280,5220,5220,5220,5220,0
20231110,150000,116905280,5220,5220,5220,5220,49
20231110,145900,116649500,5220,5220,5220,5220,15
20231110,145800,116571200,5210,5210,5210,5210,3
20231110,145700,116555570,5210,5210,5210,5210,0
20231110,145600,116555570,5210,5210,5210,5210,3
20231110,145500,116539940,5210,5210,5210,5210,3
20231110,145400,116524310,5210,5210,5210,5210,227
20231110,145300,115341640,5210,5210,5210,5210,0
20231110,145200,115341640,5210,5210,5210,5210,3
20231110,145100,115326010,5220,5220,5220,5220,0
20231110,145000,115326010,5220,5220,5220,5220,0
20231110,144900,115326010,5220,5220,5220,5220,0
20231110,144800,115326010,5220,5220,5220,5220,0
20231110,144700,115326010,5220,5220,5220,5220,2
20231110,144600,115315570,5220,5220,5220,5220,0
20231110,144500,115315570,5220,5220,5220,5220,0
20231110,144400,115315570,5220,5220,5220,5220,0
20231110,144300,115315570,5220,5220,5220,5220,0
20231110,144200,115315570,5220,5220,5220,5220,0
20231110,144100,115315570,5220,5220,5220,5220,0
20231110,144000,115315570,5220,5220,5220,5220,0
20231110,143900,115315570,5220,5220,5220,5220,0
20231110,143800,115315570,5220,5220,5220,5220,2
20231110,143700,115305130,5220,5220,5220,5220,4
20231110,143600,115284250,5220,5220,5220,5220,25
20231110,143500,115153750,5220,5220,5220,5220,0
20231110,143400,115153750,5220,5220,5220,5220,0
20231110,143300,115153750,5220,5220,5220,5220,0
20231110,143200,115153750,5220,5220,5220,5220,0
20231110,143100,115153750,5220,5210,5220,5210,857
20231110,143000,110680240,5210,5210,5210,5210,0
20231110,142900,110680240,5210,5210,5210,5210,3
20231110,142800,110664610,5210,5210,5210,5210,0
20231110,142700,110664610,5210,5210,5210,5210,3
20231110,142600,110648980,5210,5210,5210,5210,0
20231110,142500,110648980,5210,5210,5210,5210,0
20231110,142400,110648980,5210,5210,5210,5210,3
20231110,142300,110633350,5210,5210,5210,5210,0
20231110,142200,110633350,5210,5210,5210,5210,3
20231110,142100,110617720,5210,5210,5210,5210,0
20231110,142000,110617720,5210,5210,5210,5210,3
20231110,141900,110602090,5210,5210,5210,5210,0
20231110,141800,110602090,5210,5210,5210,5210,3
20231110,141700,110586460,5210,5210,5210,5210,0
20231110,141600,110586460,5210,5210,5210,5210,3
20231110,141500,110570830,5210,5210,5210,5210,0
20231110,141400,110570830,5210,5210,5210,5210,0
20231110,141300,110570830,5210,5210,5210,5210,0
20231110,141200,110570830,5210,5210,5210,5210,0
20231110,141100,110570830,5210,5210,5210,5210,0
20231110,141000,110570830,5210,5210,5210,5210,0
20231110,140900,110570830,5210,5210,5210,5210,0
20231110,140800,110570830,5210,5210,5210,5210,0
20231110,140700,110570830,5210,5210,5210,5210,0
20231110,140600,110570830,5210,5210,5210,5210,0
20231110,140500,110570830,5210,5210,5210,5210,19
20231110,140400,110471840,5210,5210,5210,5210,0
20231110,140300,110471840,5210,5210,5210,5210,0
20231110,140200,110471840,5210,5210,5210,5210,0
20231110,140100,110471840,5210,5210,5210,5210,0
20231110,140000,110471840,5210,5210,5210,5210,0
20231110,135900,110471840,5210,5210,5210,5210,38
20231110,135800,110273860,5210,5210,5210,5210,56
20231110,135700,109982100,5220,5220,5220,5220,0
20231110,135600,109982100,5220,5220,5220,5220,0
20231110,135500,109982100,5220,5220,5220,5220,0
20231110,135400,109982100,5220,5220,5220,5220,0
20231110,135300,109982100,5220,5220,5220,5220,0
20231110,135200,109982100,5220,5220,5220,5220,240
20231110,135100,108729300,5210,5210,5210,5210,0
20231110,135000,108729300,5210,5210,5210,5210,0
20231110,134900,108729300,5210,5220,5220,5210,115
20231110,134800,108129030,5210,5210,5210,5210,0
20231110,134700,108129030,5210,5210,5210,5210,0
20231110,134600,108129030,5210,5220,5220,5210,669
20231110,134500,104640760,5220,5220,5220,5220,0
20231110,134400,104640760,5220,5220,5220,5220,12
20231110,134300,104578120,5220,5220,5220,5220,0
20231110,134200,104578120,5220,5220,5220,5220,9
20231110,134100,104531140,5220,5220,5220,5220,21
20231110,134000,104421520,5230,5230,5230,5230,488
20231110,133900,101869280,5230,5230,5230,5230,0
20231110,133800,101869280,5230,5230,5230,5230,0
20231110,133700,101869280,5230,5230,5230,5230,9
20231110,133600,101822210,5230,5230,5230,5230,0
20231110,133500,101822210,5230,5230,5230,5230,0
20231110,133400,101822210,5230,5230,5230,5230,0
20231110,133300,101822210,5230,5230,5230,5230,14
20231110,133200,101748990,5250,5250,5250,5250,0
20231110,133100,101748990,5250,5250,5250,5250,0
20231110,133000,101748990,5250,5250,5250,5250,0
20231110,132900,101748990,5250,5250,5250,5250,0
20231110,132800,101748990,5250,5250,5250,5250,0
20231110,132700,101748990,5250,5250,5250,5250,0
20231110,132600,101748990,5250,5250,5250,5250,0
20231110,132500,101748990,5250,5250,5250,5250,0
20231110,132400,101748990,5250,5250,5250,5250,0
20231110,132300,101748990,5250,5250,5250,5250,260
20231110,132200,100383990,5250,5250,5250,5250,0
20231110,132100,100383990,5250,5250,5250,5250,0
20231110,132000,100383990,5250,5250,5250,5250,0
20231110,131900,100383990,5250,5250,5250,5250,0
20231110,131800,100383990,5250,5250,5250,5250,0
20231110,131700,100383990,5250,5250,5250,5250,0
20231110,131600,100383990,5250,5250,5250,5250,50
20231110,131500,100121490,5250,5250,5250,5250,0
20231110,131400,100121490,5250,5250,5250,5250,1
20231110,131300,100116240,5230,5230,5230,5230,0
20231110,131200,100116240,5230,5230,5230,5230,0
20231110,131100,100116240,5230,5230,5230,5230,0
20231110,131000,100116240,5230,5230,5230,5230,0
20231110,130900,100116240,5230,5230,5230,5230,0
20231110,130800,100116240,5230,5230,5230,5230,0
20231110,130700,100116240,5230,5230,5230,5230,0
20231110,130600,100116240,5230,5230,5230,5230,0
20231110,130500,100116240,5230,5230,5230,5230,0
20231110,130400,100116240,5230,5220,5230,5220,60
20231110,130300,99802740,5210,5210,5210,5210,0
20231110,130200,99802740,5210,5210,5210,5210,0
20231110,130100,99802740,5210,5210,5210,5210,112
20231110,130000,99219220,5190,5190,5190,5190,0
20231110,125900,99219220,5190,5190,5190,5190,0
20231110,125800,99219220,5190,5190,5190,5190,0
20231110,125700,99219220,5190,5190,5190,5190,0
20231110,125600,99219220,5190,5190,5190,5190,330
20231110,125500,97506520,5210,5210,5210,5210,0
20231110,125400,97506520,5210,5210,5210,5210,425
20231110,125300,95292270,5210,5210,5210,5210,1
20231110,125200,95287060,5210,5190,5210,5190,7
20231110,125100,95250710,5200,5200,5200,5200,0
20231110,125000,95250710,5200,5200,5200,5200,0
20231110,124900,95250710,5200,5200,5200,5200,655
20231110,124800,91844710,5190,5210,5210,5190,2554
20231110,124700,78555520,5210,5210,5210,5210,0
20231110,124600,78555520,5210,5210,5210,5210,0
20231110,124500,78555520,5210,5210,5210,5210,0
20231110,124400,78555520,5210,5210,5210,5210,2
20231110,124300,78545100,5210,5210,5210,5210,0
20231110,124200,78545100,5210,5220,5220,5210,64
20231110,124100,78211120,5220,5220,5220,5220,191
20231110,124000,77214100,5220,5220,5220,5220,0
20231110,123900,77214100,5220,5220,5220,5220,3
20231110,123800,77198440,5220,5220,5220,5220,0
20231110,123700,77198440,5220,5220,5220,5220,0
20231110,123600,77198440,5220,5220,5220,5220,3
20231110,123500,77182780,5220,5220,5220,5220,0
20231110,123400,77182780,5220,5220,5220,5220,0
20231110,123300,77182780,5220,5220,5220,5220,3
20231110,123200,77167120,5220,5220,5220,5220,0
20231110,123100,77167120,5220,5220,5220,5220,3
20231110,123000,77151460,5220,5220,5220,5220,0
20231110,122900,77151460,5220,5220,5220,5220,0
20231110,122800,77151460,5220,5220,5220,5220,3
20231110,122700,77135800,5220,5220,5220,5220,0
20231110,122600,77135800,5220,5220,5220,5220,0
20231110,122500,77135800,5220,5220,5220,5220,3
20231110,122400,77120140,5220,5220,5220,5220,0
20231110,122300,77120140,5220,5220,5220,5220,0
20231110,122200,77120140,5220,5220,5220,5220,0
20231110,122100,77120140,5220,5220,5220,5220,0
20231110,122000,77120140,5220,5220,5220,5220,0
20231110,121900,77120140,5220,5220,5220,5220,0
20231110,121800,77120140,5220,5220,5220,5220,0
20231110,121700,77120140,5220,5220,5220,5220,17
20231110,121600,77031400,5230,5230,5230,5230,286
20231110,121500,75535620,5220,5220,5220,5220,0
20231110,121400,75535620,5220,5220,5220,5220,0
20231110,121300,75535620,5220,5220,5220,5220,0
20231110,121200,75535620,5220,5220,5220,5220,0
20231110,121100,75535620,5220,5220,5220,5220,306
20231110,121000,73938300,5230,5230,5260,5230,370
20231110,120900,71998700,5220,5220,5220,5220,0
20231110,120800,71998700,5220,5220,5220,5220,3
20231110,120700,71983040,5220,5220,5220,5220,0
20231110,120600,71983040,5220,5220,5220,5220,17
20231110,120500,71894300,5220,5220,5220,5220,0
20231110,120400,71894300,5220,5220,5220,5220,0
20231110,120300,71894300,5220,5220,5220,5220,4
20231110,120200,71873420,5220,5220,5220,5220,0
20231110,120100,71873420,5220,5220,5220,5220,0
20231110,120000,71873420,5220,5220,5220,5220,0
20231110,115900,71873420,5220,5220,5220,5220,0
20231110,115800,71873420,5220,5220,5220,5220,0
20231110,115700,71873420,5220,5220,5220,5220,5
20231110,115600,71847320,5220,5220,5220,5220,0
20231110,115500,71847320,5220,5220,5220,5220,0
20231110,115400,71847320,5220,5220,5220,5220,0
20231110,115300,71847320,5220,5220,5220,5220,457
20231110,115200,69461780,5210,5210,5210,5210,0
20231110,115100,69461780,5210,5210,5210,5210,269
20231110,115000,68060290,5210,5210,5210,5210,0
20231110,114900,68060290,5210,5210,5210,5210,0
20231110,114800,68060290,5210,5200,5210,5200,24
20231110,114700,67935430,5200,5200,5200,5200,0
20231110,114600,67935430,5200,5200,5200,5200,3
20231110,114500,67919830,5200,5200,5200,5200,18
20231110,114400,67826230,5200,5200,5200,5200,10
20231110,114300,67774230,5210,5210,5210,5210,0
20231110,114200,67774230,5210,5210,5210,5210,0
20231110,114100,67774230,5210,5210,5210,5210,0
20231110,114000,67774230,5210,5210,5210,5210,62
20231110,113900,67451210,5200,5200,5200,5200,3
20231110,113800,67435610,5200,5200,5200,5200,18
20231110,113700,67342010,5200,5200,5200,5200,0
20231110,113600,67342010,5200,5220,5220,5200,322
20231110,113500,65663670,5220,5220,5220,5220,3
20231110,113400,65648010,5220,5220,5220,5220,17
20231110,113300,65559270,5220,5230,5230,5220,375
20231110,113200,63599820,5230,5230,5230,5230,3
20231110,113100,63584130,5230,5230,5230,5230,0
20231110,113000,63584130,5230,5230,5230,5230,19
20231110,112900,63484760,5220,5230,5230,5220,435
20231110,112800,61209950,5220,5220,5220,5220,0
20231110,112700,61209950,5220,5220,5220,5220,3
20231110,112600,61194290,5220,5220,5220,5220,0
20231110,112500,61194290,5220,5220,5220,5220,0
20231110,112400,61194290,5220,5230,5230,5220,199
20231110,112300,60153550,5220,5220,5220,5220,17
20231110,112200,60064810,5220,5220,5220,5220,3
20231110,112100,60049150,5220,5220,5220,5220,18
20231110,112000,59955190,5220,5220,5220,5220,3
20231110,111900,59939530,5220,5220,5220,5220,0
20231110,111800,59939530,5220,5220,5220,5220,18
20231110,111700,59845570,5220,5220,5220,5220,3
20231110,111600,59829910,5220,5220,5220,5220,18
20231110,111500,59735950,5220,5220,5220,5220,3
20231110,111400,59720290,5220,5220,5220,5220,18
20231110,111300,59626330,5220,5220,5220,5220,387
20231110,111200,57606190,5230,5230,5230,5230,732
20231110,111100,53777830,5230,5240,5240,5230,367
20231110,111000,51855250,5240,5240,5240,5240,0
20231110,110900,51855250,5240,5240,5240,5240,55
20231110,110800,51567050,5260,5260,5260,5260,0
20231110,110700,51567050,5260,5260,5260,5260,0
20231110,110600,51567050,5260,5260,5260,5260,0
20231110,110500,51567050,5260,5260,5260,5260,0
20231110,110400,51567050,5260,5260,5260,5260,0
20231110,110300,51567050,5260,5260,5260,5260,0
20231110,110200,51567050,5260,5260,5260,5260,0
20231110,110100,51567050,5260,5260,5260,5260,0
20231110,110000,51567050,5260,5260,5260,5260,0
20231110,105900,51567050,5260,5260,5260,5260,0
20231110,105800,51567050,5260,5260,5260,5260,0
20231110,105700,51567050,5260,5260,5260,5260,0
20231110,105600,51567050,5260,5260,5260,5260,1
20231110,105500,51561790,5250,5250,5250,5250,180
20231110,105400,50616790,5250,5250,5250,5250,0
20231110,105300,50616790,5250,5250,5250,5250,0
20231110,105200,50616790,5250,5250,5250,5250,131
20231110,105100,49929040,5250,5250,5250,5250,0
20231110,105000,49929040,5250,5250,5250,5250,0
20231110,104900,49929040,5250,5240,5250,5240,33
20231110,104800,49756110,5250,5270,5290,5250,766
20231110,104700,45734510,5270,5240,5270,5240,404
20231110,104600,43613150,5240,5240,5240,5240,0
20231110,104500,43613150,5240,5240,5240,5240,0
20231110,104400,43613150,5240,5240,5240,5240,0
20231110,104300,43613150,5240,5240,5240,5240,0
20231110,104200,43613150,5240,5240,5240,5240,0
20231110,104100,43613150,5240,5240,5240,5240,0
20231110,104000,43613150,5240,5240,5240,5240,1
20231110,103900,43607910,5240,5240,5240,5240,0
20231110,103800,43607910,5240,5240,5240,5240,1
20231110,103700,43602670,5240,5240,5240,5240,0
20231110,103600,43602670,5240,5240,5240,5240,0
20231110,103500,43602670,5240,5240,5240,5240,0
20231110,103400,43602670,5240,5240,5240,5240,0
20231110,103300,43602670,5240,5240,5240,5240,0
20231110,103200,43602670,5240,5240,5240,5240,0
20231110,103100,43602670,5240,5240,5240,5240,0
20231110,103000,43602670,5240,5240,5240,5240,0
20231110,102900,43602670,5240,5240,5240,5240,0
20231110,102800,43602670,5240,5240,5240,5240,0
20231110,102700,43602670,5240,5240,5240,5240,0
20231110,102600,43602670,5240,5240,5240,5240,0
20231110,102500,43602670,5240,5240,5240,5240,0
20231110,102400,43602670,5240,5240,5240,5230,102
20231110,102300,43069190,5230,5230,5230,5230,415
20231110,102200,40898740,5250,5250,5250,5250,0
20231110,102100,40898740,5250,5250,5250,5250,0
20231110,102000,40898740,5250,5250,5250,5250,0
20231110,101900,40898740,5250,5250,5250,5250,0
20231110,101800,40898740,5250,5250,5250,5250,0
20231110,101700,40898740,5250,5250,5250,5250,10
20231110,101600,40846240,5250,5250,5250,5250,0
20231110,101500,40846240,5250,5250,5250,5250,1
20231110,101400,40840990,5240,5240,5240,5240,57
20231110,101300,40542310,5230,5250,5250,5230,821
20231110,101200,36246050,5260,5260,5260,5260,0
20231110,101100,36246050,5260,5260,5260,5260,0
20231110,101000,36246050,5260,5260,5260,5260,0
20231110,100900,36246050,5260,5260,5260,5260,10
20231110,100800,36193450,5260,5260,5260,5260,0
20231110,100700,36193450,5260,5260,5260,5260,0
20231110,100600,36193450,5260,5260,5260,5260,20
20231110,100500,36088250,5270,5270,5270,5270,0
20231110,100400,36088250,5270,5270,5270,5270,0
20231110,100300,36088250,5270,5270,5270,5270,0
20231110,100200,36088250,5270,5270,5270,5270,0
20231110,100100,36088250,5270,5260,5280,5260,1540
20231110,100000,27978160,5260,5260,5260,5260,0
20231110,095900,27978160,5260,5260,5260,5260,0
20231110,095800,27978160,5260,5260,5260,5260,0
20231110,095700,27978160,5260,5260,5260,5260,0
20231110,095600,27978160,5260,5260,5260,5260,0
20231110,095500,27978160,5260,5260,5260,5260,0
20231110,095400,27978160,5260,5260,5260,5260,18
20231110,095300,27883480,5260,5260,5260,5260,0
20231110,095200,27883480,5260,5260,5260,5260,1
20231110,095100,27878220,5230,5230,5230,5230,500
20231110,095000,25263220,5260,5260,5260,5260,0
20231110,094900,25263220,5260,5260,5260,5260,50
20231110,094800,25000220,5240,5240,5240,5240,0
20231110,094700,25000220,5240,5240,5240,5240,0
20231110,094600,25000220,5240,5240,5240,5240,28
20231110,094500,24853500,5230,5230,5230,5230,0
20231110,094400,24853500,5230,5230,5230,5230,0
20231110,094300,24853500,5230,5230,5230,5230,481
20231110,094200,22337870,5250,5250,5250,5250,0
20231110,094100,22337870,5250,5250,5250,5250,0
20231110,094000,22337870,5250,5250,5250,5240,653
20231110,093900,18914620,5250,5250,5250,5250,0
20231110,093800,18914620,5250,5250,5250,5250,50
20231110,093700,18652120,5250,5250,5250,5250,2
20231110,093600,18641620,5260,5260,5260,5260,0
20231110,093500,18641620,5260,5260,5260,5260,0
20231110,093400,18641620,5260,5250,5260,5250,33
20231110,093300,18468350,5270,5270,5270,5270,100
20231110,093200,17941350,5270,5270,5270,5270,1
20231110,093100,17936080,5250,5250,5250,5250,1
20231110,093000,17930830,5270,5270,5270,5270,0
20231110,092900,17930830,5270,5260,5270,5260,14
20231110,092800,17857180,5280,5280,5280,5280,1
20231110,092700,17851900,5270,5270,5270,5270,0
20231110,092600,17851900,5270,5270,5270,5270,628
20231110,092500,14542340,5270,5270,5270,5270,1000
20231110,092400,9272340,5270,5270,5270,5270,1005
20231110,092300,3975990,5280,5280,5280,5280,0
20231110,092200,3975990,5280,5280,5280,5280,0
20231110,092100,3975990,5280,5280,5280,5280,1
20231110,092000,3970710,5270,5260,5270,5260,145
20231110,091900,3206770,5250,5250,5250,5250,80
20231110,091800,2786770,5260,5270,5270,5260,136
20231110,091700,2070820,5280,5280,5280,5280,76
20231110,091600,1669540,5290,5290,5290,5290,0
20231110,091500,1669540,5290,5290,5290,5290,1
20231110,091400,1664250,5280,5280,5280,5280,0
20231110,091300,1664250,5280,5280,5280,5280,0
20231110,091200,1664250,5280,5280,5280,5280,0
20231110,091100,1664250,5280,5280,5280,5280,0
20231110,091000,1664250,5280,5280,5280,5280,0
20231110,090900,1664250,5280,5300,5300,5280,186
20231110,090800,681710,5340,5340,5340,5340,0
20231110,090700,681710,5340,5340,5340,5340,0
20231110,090600,681710,5340,5340,5340,5340,0
20231110,090500,681710,5340,5340,5340,5340,0
20231110,090400,681710,5340,5340,5340,5340,0
20231110,090300,681710,5340,5340,5340,5340,0
20231110,090200,681710,5340,5340,5340,5340,15
20231110,090100,601610,5300,5320,5320,5300,63
20231110,090000,267490,5330,5370,5370,5330,50