KissMeData/011560/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,185500,92846470,8470,8470,8470,8470,652
20231110,185400,92846470,8470,8470,8470,8470,0
20231110,185300,92846470,8470,8470,8470,8470,0
20231110,185200,92846470,8470,8470,8470,8470,0
20231110,185100,92846470,8470,8470,8470,8470,0
20231110,185000,92846470,8470,8470,8470,8470,0
20231110,184900,92846470,8470,8470,8470,8470,0
20231110,184800,92846470,8470,8470,8470,8470,0
20231110,184700,92846470,8470,8470,8470,8470,0
20231110,184600,92846470,8470,8470,8470,8470,0
20231110,184500,92846470,8470,8470,8470,8470,0
20231110,184400,92846470,8470,8470,8470,8470,0
20231110,184300,92846470,8470,8470,8470,8470,0
20231110,184200,92846470,8470,8470,8470,8470,0
20231110,184100,92846470,8470,8470,8470,8470,0
20231110,184000,92846470,8470,8470,8470,8470,0
20231110,183900,92846470,8470,8470,8470,8470,0
20231110,183800,92846470,8470,8470,8470,8470,0
20231110,183700,92846470,8470,8470,8470,8470,0
20231110,183600,92846470,8470,8470,8470,8470,0
20231110,183500,92846470,8470,8470,8470,8470,0
20231110,183400,92846470,8470,8470,8470,8470,0
20231110,183300,92846470,8470,8470,8470,8470,0
20231110,183200,92846470,8470,8470,8470,8470,0
20231110,183100,92846470,8470,8470,8470,8470,0
20231110,183000,92846470,8470,8470,8470,8470,0
20231110,182900,92846470,8470,8470,8470,8470,0
20231110,182800,92846470,8470,8470,8470,8470,0
20231110,182700,92846470,8470,8470,8470,8470,0
20231110,182600,92846470,8470,8470,8470,8470,0
20231110,182500,92846470,8470,8470,8470,8470,652
20231110,182400,92846470,8470,8470,8470,8470,0
20231110,182300,92846470,8470,8470,8470,8470,0
20231110,182200,92846470,8470,8470,8470,8470,0
20231110,182100,92846470,8470,8470,8470,8470,0
20231110,182000,92846470,8470,8470,8470,8470,0
20231110,181900,92846470,8470,8470,8470,8470,0
20231110,181800,92846470,8470,8470,8470,8470,0
20231110,181700,92846470,8470,8470,8470,8470,0
20231110,181600,92846470,8470,8470,8470,8470,0
20231110,181500,92846470,8470,8470,8470,8470,0
20231110,181400,92846470,8470,8470,8470,8470,0
20231110,181300,92846470,8470,8470,8470,8470,0
20231110,181200,92846470,8470,8470,8470,8470,0
20231110,181100,92846470,8470,8470,8470,8470,0
20231110,181000,92846470,8470,8470,8470,8470,0
20231110,180900,92846470,8470,8470,8470,8470,0
20231110,180800,92846470,8470,8470,8470,8470,0
20231110,180700,92846470,8470,8470,8470,8470,0
20231110,180600,92846470,8470,8470,8470,8470,0
20231110,180500,92846470,8470,8470,8470,8470,0
20231110,180400,92846470,8470,8470,8470,8470,0
20231110,180300,92846470,8470,8470,8470,8470,0
20231110,180200,92846470,8470,8470,8470,8470,0
20231110,180100,92846470,8470,8470,8470,8470,0
20231110,180000,92846470,8470,8470,8470,8470,0
20231110,175900,92846470,8470,8470,8470,8470,0
20231110,175800,92846470,8470,8470,8470,8470,0
20231110,175700,92846470,8470,8470,8470,8470,0
20231110,175600,92846470,8470,8470,8470,8470,0
20231110,175500,92846470,8470,8470,8470,8470,652
20231110,175400,92846470,8470,8470,8470,8470,0
20231110,175300,92846470,8470,8470,8470,8470,0
20231110,175200,92846470,8470,8470,8470,8470,0
20231110,175100,92846470,8470,8470,8470,8470,0
20231110,175000,92846470,8470,8470,8470,8470,0
20231110,174900,92846470,8470,8470,8470,8470,0
20231110,174800,92846470,8470,8470,8470,8470,0
20231110,174700,92846470,8470,8470,8470,8470,0
20231110,174600,92846470,8470,8470,8470,8470,0
20231110,174500,92846470,8470,8470,8470,8470,0
20231110,174400,92846470,8470,8470,8470,8470,0
20231110,174300,92846470,8470,8470,8470,8470,0
20231110,174200,92846470,8470,8470,8470,8470,0
20231110,174100,92846470,8470,8470,8470,8470,0
20231110,174000,92846470,8470,8470,8470,8470,0
20231110,173900,92846470,8470,8470,8470,8470,0
20231110,173800,92846470,8470,8470,8470,8470,0
20231110,173700,92846470,8470,8470,8470,8470,0
20231110,173600,92846470,8470,8470,8470,8470,0
20231110,173500,92846470,8470,8470,8470,8470,0
20231110,173400,92846470,8470,8470,8470,8470,0
20231110,173300,92846470,8470,8470,8470,8470,0
20231110,173200,92846470,8470,8470,8470,8470,0
20231110,173100,92846470,8470,8470,8470,8470,0
20231110,173000,92846470,8470,8470,8470,8470,0
20231110,172900,92846470,8470,8470,8470,8470,0
20231110,172800,92846470,8470,8470,8470,8470,0
20231110,172700,92846470,8470,8470,8470,8470,0
20231110,172600,92846470,8470,8470,8470,8470,0
20231110,172500,92846470,8470,8470,8470,8470,652
20231110,172400,92846470,8470,8470,8470,8470,0
20231110,172300,92846470,8470,8470,8470,8470,0
20231110,172200,92846470,8470,8470,8470,8470,0
20231110,172100,92846470,8470,8470,8470,8470,0
20231110,172000,92846470,8470,8470,8470,8470,0
20231110,171900,92846470,8470,8470,8470,8470,0
20231110,171800,92846470,8470,8470,8470,8470,0
20231110,171700,92846470,8470,8470,8470,8470,0
20231110,171600,92846470,8470,8470,8470,8470,0
20231110,171500,92846470,8470,8470,8470,8470,0
20231110,171400,92846470,8470,8470,8470,8470,0
20231110,171300,92846470,8470,8470,8470,8470,0
20231110,171200,92846470,8470,8470,8470,8470,0
20231110,171100,92846470,8470,8470,8470,8470,0
20231110,171000,92846470,8470,8470,8470,8470,0
20231110,170900,92846470,8470,8470,8470,8470,0
20231110,170800,92846470,8470,8470,8470,8470,0
20231110,170700,92846470,8470,8470,8470,8470,0
20231110,170600,92846470,8470,8470,8470,8470,0
20231110,170500,92846470,8470,8470,8470,8470,0
20231110,170400,92846470,8470,8470,8470,8470,0
20231110,170300,92846470,8470,8470,8470,8470,0
20231110,170200,92846470,8470,8470,8470,8470,0
20231110,170100,92846470,8470,8470,8470,8470,0
20231110,170000,92846470,8470,8470,8470,8470,0
20231110,165900,92846470,8470,8470,8470,8470,0
20231110,165800,92846470,8470,8470,8470,8470,0
20231110,165700,92846470,8470,8470,8470,8470,0
20231110,165600,92846470,8470,8470,8470,8470,0
20231110,165500,92846470,8470,8470,8470,8470,652
20231110,165400,92846470,8470,8470,8470,8470,0
20231110,165300,92846470,8470,8470,8470,8470,0
20231110,165200,92846470,8470,8470,8470,8470,0
20231110,165100,92846470,8470,8470,8470,8470,0
20231110,165000,92846470,8470,8470,8470,8470,0
20231110,164900,92846470,8470,8470,8470,8470,0
20231110,164800,92846470,8470,8470,8470,8470,0
20231110,164700,92846470,8470,8470,8470,8470,0
20231110,164600,92846470,8470,8470,8470,8470,0
20231110,164500,92846470,8470,8470,8470,8470,0
20231110,164400,92846470,8470,8470,8470,8470,0
20231110,164300,92846470,8470,8470,8470,8470,0
20231110,164200,92846470,8470,8470,8470,8470,0
20231110,164100,92846470,8470,8470,8470,8470,0
20231110,164000,92846470,8470,8470,8470,8470,0
20231110,163900,92846470,8470,8470,8470,8470,0
20231110,163800,92846470,8470,8470,8470,8470,0
20231110,163700,92846470,8470,8470,8470,8470,0
20231110,163600,92846470,8470,8470,8470,8470,0
20231110,163500,92846470,8470,8470,8470,8470,0
20231110,163400,92846470,8470,8470,8470,8470,0
20231110,163300,92846470,8470,8470,8470,8470,0
20231110,163200,92846470,8470,8470,8470,8470,0
20231110,163100,92846470,8470,8470,8470,8470,0
20231110,163000,92846470,8470,8470,8470,8470,0
20231110,162900,92846470,8470,8470,8470,8470,0
20231110,162800,92846470,8470,8470,8470,8470,0
20231110,162700,92846470,8470,8470,8470,8470,0
20231110,162600,92846470,8470,8470,8470,8470,0
20231110,162500,92846470,8470,8470,8470,8470,652
20231110,162400,92846470,8470,8470,8470,8470,0
20231110,162300,92846470,8470,8470,8470,8470,0
20231110,162200,92846470,8470,8470,8470,8470,0
20231110,162100,92846470,8470,8470,8470,8470,0
20231110,162000,92846470,8470,8470,8470,8470,0
20231110,161900,92846470,8470,8470,8470,8470,0
20231110,161800,92846470,8470,8470,8470,8470,0
20231110,161700,92846470,8470,8470,8470,8470,0
20231110,161600,92846470,8470,8470,8470,8470,0
20231110,161500,92846470,8470,8470,8470,8470,0
20231110,161400,92846470,8470,8470,8470,8470,0
20231110,161300,92846470,8470,8470,8470,8470,0
20231110,161200,92846470,8470,8470,8470,8470,0
20231110,161100,92846470,8470,8470,8470,8470,0
20231110,161000,92846470,8470,8470,8470,8470,0
20231110,160900,92846470,8470,8470,8470,8470,0
20231110,160800,92846470,8470,8470,8470,8470,0
20231110,160700,92846470,8470,8470,8470,8470,0
20231110,160600,92846470,8470,8470,8470,8470,0
20231110,160500,92846470,8470,8470,8470,8470,0
20231110,160400,92846470,8470,8470,8470,8470,0
20231110,160300,92846470,8470,8470,8470,8470,0
20231110,160200,92846470,8470,8470,8470,8470,0
20231110,160100,92846470,8470,8470,8470,8470,0
20231110,160000,92846470,8470,8470,8470,8470,0
20231110,155900,92846470,8470,8470,8470,8470,0
20231110,155800,92846470,8470,8470,8470,8470,0
20231110,155700,92846470,8470,8470,8470,8470,0
20231110,155600,92846470,8470,8470,8470,8470,0
20231110,155500,92846470,8470,8470,8470,8470,652
20231110,155400,92846470,8470,8470,8470,8470,0
20231110,155300,92846470,8470,8470,8470,8470,0
20231110,155200,92846470,8470,8470,8470,8470,0
20231110,155100,92846470,8470,8470,8470,8470,0
20231110,155000,92846470,8470,8470,8470,8470,0
20231110,154900,92846470,8470,8470,8470,8470,0
20231110,154800,92846470,8470,8470,8470,8470,0
20231110,154700,92846470,8470,8470,8470,8470,0
20231110,154600,92846470,8470,8470,8470,8470,0
20231110,154500,92846470,8470,8470,8470,8470,0
20231110,154400,92846470,8470,8470,8470,8470,0
20231110,154300,92846470,8470,8470,8470,8470,0
20231110,154200,92846470,8470,8470,8470,8470,0
20231110,154100,92846470,8470,8470,8470,8470,0
20231110,154000,92846470,8470,8470,8470,8470,0
20231110,153900,92846470,8470,8470,8470,8470,0
20231110,153800,92846470,8470,8470,8470,8470,0
20231110,153700,92846470,8470,8470,8470,8470,0
20231110,153600,92846470,8470,8470,8470,8470,0
20231110,153500,92846470,8470,8470,8470,8470,0
20231110,153400,92846470,8470,8470,8470,8470,0
20231110,153300,92846470,8470,8470,8470,8470,0
20231110,153200,92846470,8470,8470,8470,8470,0
20231110,153100,92846470,8470,8470,8470,8470,0
20231110,153000,92846470,8470,8470,8470,8470,652
20231110,152900,87324030,8430,8430,8430,8430,0
20231110,152800,87324030,8430,8430,8430,8430,0
20231110,152700,87324030,8430,8430,8430,8430,0
20231110,152600,87324030,8430,8430,8430,8430,0
20231110,152500,87324030,8430,8430,8430,8430,0
20231110,152400,87324030,8430,8430,8430,8430,0
20231110,152300,87324030,8430,8430,8430,8430,0
20231110,152200,87324030,8430,8430,8430,8430,0
20231110,152100,87324030,8430,8430,8430,8430,0
20231110,152000,87324030,8430,8430,8430,8430,0
20231110,151900,87324030,8430,8430,8430,8430,0
20231110,151800,87324030,8430,8430,8430,8430,0
20231110,151700,87324030,8430,8430,8430,8430,0
20231110,151600,87324030,8430,8430,8430,8430,0
20231110,151500,87324030,8430,8430,8430,8430,0
20231110,151400,87324030,8430,8430,8430,8430,0
20231110,151300,87324030,8430,8430,8430,8430,6
20231110,151200,87273450,8410,8410,8410,8410,1
20231110,151100,87265040,8410,8410,8410,8410,42
20231110,151000,86911820,8430,8430,8430,8430,0
20231110,150900,86911820,8430,8430,8430,8430,0
20231110,150800,86911820,8430,8430,8430,8430,0
20231110,150700,86911820,8430,8430,8430,8430,0
20231110,150600,86911820,8430,8430,8430,8430,1
20231110,150500,86903390,8400,8400,8400,8400,0
20231110,150400,86903390,8400,8400,8400,8400,0
20231110,150300,86903390,8400,8400,8400,8400,0
20231110,150200,86903390,8400,8400,8400,8400,0
20231110,150100,86903390,8400,8400,8400,8400,0
20231110,150000,86903390,8400,8400,8400,8400,0
20231110,145900,86903390,8400,8400,8400,8400,0
20231110,145800,86903390,8400,8400,8400,8400,100
20231110,145700,86063390,8450,8450,8450,8450,0
20231110,145600,86063390,8450,8450,8450,8450,0
20231110,145500,86063390,8450,8450,8450,8450,59
20231110,145400,85564840,8450,8450,8450,8450,0
20231110,145300,85564840,8450,8450,8450,8450,0
20231110,145200,85564840,8450,8440,8450,8440,100
20231110,145100,84720340,8450,8450,8450,8450,0
20231110,145000,84720340,8450,8450,8450,8450,0
20231110,144900,84720340,8450,8450,8450,8450,0
20231110,144800,84720340,8450,8450,8450,8450,150
20231110,144700,83452840,8450,8450,8450,8450,0
20231110,144600,83452840,8450,8430,8450,8400,495
20231110,144500,79293580,8440,8440,8440,8440,12
20231110,144400,79192300,8460,8460,8460,8460,0
20231110,144300,79192300,8460,8460,8460,8460,0
20231110,144200,79192300,8460,8460,8460,8460,0
20231110,144100,79192300,8460,8460,8460,8460,0
20231110,144000,79192300,8460,8460,8460,8460,0
20231110,143900,79192300,8460,8460,8460,8460,0
20231110,143800,79192300,8460,8460,8460,8460,0
20231110,143700,79192300,8460,8460,8460,8460,0
20231110,143600,79192300,8460,8460,8460,8460,20
20231110,143500,79023100,8450,8450,8450,8450,0
20231110,143400,79023100,8450,8460,8460,8450,10
20231110,143300,78938550,8460,8460,8460,8460,100
20231110,143200,78092550,8460,8460,8460,8460,0
20231110,143100,78092550,8460,8460,8460,8460,0
20231110,143000,78092550,8460,8460,8460,8460,0
20231110,142900,78092550,8460,8460,8460,8460,0
20231110,142800,78092550,8460,8460,8460,8460,0
20231110,142700,78092550,8460,8460,8460,8460,0
20231110,142600,78092550,8460,8460,8460,8460,0
20231110,142500,78092550,8460,8460,8460,8460,0
20231110,142400,78092550,8460,8460,8460,8460,0
20231110,142300,78092550,8460,8460,8460,8460,0
20231110,142200,78092550,8460,8460,8460,8460,0
20231110,142100,78092550,8460,8460,8460,8460,0
20231110,142000,78092550,8460,8460,8460,8460,0
20231110,141900,78092550,8460,8460,8460,8460,0
20231110,141800,78092550,8460,8460,8460,8460,19
20231110,141700,77931810,8460,8460,8460,8460,0
20231110,141600,77931810,8460,8450,8460,8450,481
20231110,141500,73862930,8450,8440,8450,8440,21
20231110,141400,73685490,8440,8440,8440,8440,0
20231110,141300,73685490,8440,8440,8440,8440,0
20231110,141200,73685490,8440,8440,8440,8440,5
20231110,141100,73643290,8450,8450,8450,8450,0
20231110,141000,73643290,8450,8450,8450,8450,0
20231110,140900,73643290,8450,8450,8450,8450,0
20231110,140800,73643290,8450,8450,8450,8450,100
20231110,140700,72798290,8450,8450,8450,8450,5
20231110,140600,72756040,8430,8430,8430,8430,0
20231110,140500,72756040,8430,8430,8430,8430,0
20231110,140400,72756040,8430,8430,8430,8430,0
20231110,140300,72756040,8430,8430,8430,8430,0
20231110,140200,72756040,8430,8430,8430,8430,0
20231110,140100,72756040,8430,8430,8430,8430,0
20231110,140000,72756040,8430,8430,8430,8430,483
20231110,135900,68684350,8400,8400,8400,8400,0
20231110,135800,68684350,8400,8400,8400,8400,0
20231110,135700,68684350,8400,8400,8400,8400,0
20231110,135600,68684350,8400,8400,8400,8400,0
20231110,135500,68684350,8400,8400,8400,8400,0
20231110,135400,68684350,8400,8400,8400,8400,0
20231110,135300,68684350,8400,8400,8400,8400,0
20231110,135200,68684350,8400,8400,8400,8400,0
20231110,135100,68684350,8400,8400,8400,8400,110
20231110,135000,67760350,8400,8400,8400,8400,0
20231110,134900,67760350,8400,8400,8400,8400,0
20231110,134800,67760350,8400,8400,8400,8400,0
20231110,134700,67760350,8400,8400,8400,8400,0
20231110,134600,67760350,8400,8400,8400,8400,0
20231110,134500,67760350,8400,8400,8400,8400,0
20231110,134400,67760350,8400,8400,8400,8400,100
20231110,134300,66920350,8400,8400,8400,8400,0
20231110,134200,66920350,8400,8400,8400,8400,0
20231110,134100,66920350,8400,8400,8400,8400,0
20231110,134000,66920350,8400,8400,8400,8400,0
20231110,133900,66920350,8400,8400,8400,8400,115
20231110,133800,65954350,8400,8400,8400,8400,200
20231110,133700,64274350,8400,8400,8400,8400,100
20231110,133600,63434350,8410,8410,8410,8410,0
20231110,133500,63434350,8410,8410,8410,8410,326
20231110,133400,60692690,8410,8420,8420,8410,250
20231110,133300,58590150,8420,8420,8420,8420,72
20231110,133200,57983910,8430,8430,8430,8430,0
20231110,133100,57983910,8430,8430,8430,8430,0
20231110,133000,57983910,8430,8430,8430,8430,0
20231110,132900,57983910,8430,8430,8430,8430,0
20231110,132800,57983910,8430,8430,8430,8430,0
20231110,132700,57983910,8430,8430,8430,8430,0
20231110,132600,57983910,8430,8430,8430,8430,0
20231110,132500,57983910,8430,8430,8430,8430,0
20231110,132400,57983910,8430,8430,8430,8430,0
20231110,132300,57983910,8430,8430,8430,8430,5
20231110,132200,57941760,8420,8420,8420,8420,100
20231110,132100,57099760,8420,8420,8420,8420,0
20231110,132000,57099760,8420,8420,8420,8420,0
20231110,131900,57099760,8420,8420,8420,8420,83
20231110,131800,56400900,8430,8430,8430,8430,0
20231110,131700,56400900,8430,8430,8430,8430,0
20231110,131600,56400900,8430,8430,8430,8430,59
20231110,131500,55903530,8430,8430,8430,8430,0
20231110,131400,55903530,8430,8430,8430,8430,1
20231110,131300,55895100,8430,8430,8430,8430,0
20231110,131200,55895100,8430,8430,8430,8430,0
20231110,131100,55895100,8430,8430,8430,8430,0
20231110,131000,55895100,8430,8430,8430,8430,0
20231110,130900,55895100,8430,8430,8430,8430,0
20231110,130800,55895100,8430,8430,8430,8430,0
20231110,130700,55895100,8430,8430,8430,8430,0
20231110,130600,55895100,8430,8430,8430,8430,35
20231110,130500,55600050,8430,8430,8430,8430,0
20231110,130400,55600050,8430,8430,8430,8430,3
20231110,130300,55574760,8420,8420,8420,8420,100
20231110,130200,54732760,8420,8420,8420,8420,0
20231110,130100,54732760,8420,8420,8420,8420,0
20231110,130000,54732760,8420,8420,8420,8420,4
20231110,125900,54699080,8420,8420,8420,8420,10
20231110,125800,54614880,8420,8420,8420,8420,0
20231110,125700,54614880,8420,8420,8420,8420,0
20231110,125600,54614880,8420,8420,8420,8420,0
20231110,125500,54614880,8420,8420,8420,8420,2
20231110,125400,54598040,8430,8430,8430,8430,0
20231110,125300,54598040,8430,8410,8430,8410,60
20231110,125200,54092960,8400,8400,8400,8400,0
20231110,125100,54092960,8400,8400,8400,8400,0
20231110,125000,54092960,8400,8400,8400,8400,0
20231110,124900,54092960,8400,8400,8400,8400,0
20231110,124800,54092960,8400,8400,8400,8400,0
20231110,124700,54092960,8400,8400,8400,8400,0
20231110,124600,54092960,8400,8400,8400,8400,0
20231110,124500,54092960,8400,8400,8400,8400,0
20231110,124400,54092960,8400,8400,8400,8400,0
20231110,124300,54092960,8400,8400,8400,8400,0
20231110,124200,54092960,8400,8410,8410,8400,100
20231110,124100,53252460,8410,8410,8410,8410,0
20231110,124000,53252460,8410,8410,8410,8410,0
20231110,123900,53252460,8410,8410,8410,8410,0
20231110,123800,53252460,8410,8410,8410,8410,0
20231110,123700,53252460,8410,8410,8410,8410,0
20231110,123600,53252460,8410,8410,8410,8410,0
20231110,123500,53252460,8410,8410,8410,8410,50
20231110,123400,52831960,8410,8410,8410,8410,0
20231110,123300,52831960,8410,8410,8410,8410,0
20231110,123200,52831960,8410,8410,8410,8410,0
20231110,123100,52831960,8410,8410,8410,8410,39
20231110,123000,52503970,8420,8420,8420,8420,0
20231110,122900,52503970,8420,8420,8420,8420,0
20231110,122800,52503970,8420,8420,8420,8420,0
20231110,122700,52503970,8420,8420,8420,8420,0
20231110,122600,52503970,8420,8420,8420,8420,0
20231110,122500,52503970,8420,8420,8420,8420,35
20231110,122400,52209270,8420,8420,8420,8420,0
20231110,122300,52209270,8420,8420,8420,8420,0
20231110,122200,52209270,8420,8420,8420,8420,0
20231110,122100,52209270,8420,8420,8420,8420,0
20231110,122000,52209270,8420,8420,8420,8420,0
20231110,121900,52209270,8420,8420,8420,8420,0
20231110,121800,52209270,8420,8420,8420,8420,0
20231110,121700,52209270,8420,8420,8420,8420,20
20231110,121600,52040870,8420,8420,8420,8420,0
20231110,121500,52040870,8420,8420,8420,8420,0
20231110,121400,52040870,8420,8420,8420,8420,36
20231110,121300,51737750,8430,8430,8430,8430,0
20231110,121200,51737750,8430,8430,8430,8430,0
20231110,121100,51737750,8430,8430,8430,8430,0
20231110,121000,51737750,8430,8430,8430,8430,0
20231110,120900,51737750,8430,8430,8430,8430,0
20231110,120800,51737750,8430,8430,8430,8430,0
20231110,120700,51737750,8430,8430,8430,8430,0
20231110,120600,51737750,8430,8430,8430,8430,0
20231110,120500,51737750,8430,8430,8430,8430,110
20231110,120400,50810450,8440,8440,8440,8440,0
20231110,120300,50810450,8440,8440,8440,8440,0
20231110,120200,50810450,8440,8440,8440,8440,0
20231110,120100,50810450,8440,8440,8440,8440,0
20231110,120000,50810450,8440,8440,8440,8440,0
20231110,115900,50810450,8440,8440,8440,8440,0
20231110,115800,50810450,8440,8440,8440,8440,0
20231110,115700,50810450,8440,8440,8440,8440,0
20231110,115600,50810450,8440,8440,8440,8440,3
20231110,115500,50785130,8440,8440,8440,8440,11
20231110,115400,50692290,8460,8460,8460,8460,0
20231110,115300,50692290,8460,8460,8460,8460,0
20231110,115200,50692290,8460,8460,8460,8460,20
20231110,115100,50523090,8460,8460,8460,8460,0
20231110,115000,50523090,8460,8460,8460,8460,0
20231110,114900,50523090,8460,8460,8460,8460,0
20231110,114800,50523090,8460,8460,8460,8460,592
20231110,114700,45514770,8460,8460,8460,8460,0
20231110,114600,45514770,8460,8460,8460,8460,0
20231110,114500,45514770,8460,8460,8460,8460,0
20231110,114400,45514770,8460,8460,8460,8460,6
20231110,114300,45464010,8460,8460,8460,8460,47
20231110,114200,45066390,8460,8460,8460,8460,11
20231110,114100,44973330,8460,8460,8460,8460,0
20231110,114000,44973330,8460,8460,8460,8460,0
20231110,113900,44973330,8460,8460,8460,8460,94
20231110,113800,44178090,8460,8460,8460,8460,5
20231110,113700,44135790,8460,8460,8460,8460,0
20231110,113600,44135790,8460,8460,8460,8460,0
20231110,113500,44135790,8460,8460,8460,8460,70
20231110,113400,43543590,8460,8460,8460,8460,0
20231110,113300,43543590,8460,8450,8460,8450,528
20231110,113200,39077240,8440,8440,8440,8440,0
20231110,113100,39077240,8440,8440,8440,8440,0
20231110,113000,39077240,8440,8440,8440,8440,0
20231110,112900,39077240,8440,8440,8440,8440,690
20231110,112800,33253640,8440,8440,8440,8440,452
20231110,112700,29438760,8440,8420,8440,8420,601
20231110,112600,24367750,8410,8420,8420,8410,250
20231110,112500,22264750,8430,8430,8430,8430,0
20231110,112400,22264750,8430,8430,8430,8430,0
20231110,112300,22264750,8430,8430,8430,8430,0
20231110,112200,22264750,8430,8430,8430,8430,10
20231110,112100,22180450,8430,8430,8430,8430,0
20231110,112000,22180450,8430,8430,8430,8430,0
20231110,111900,22180450,8430,8430,8430,8430,0
20231110,111800,22180450,8430,8430,8430,8430,3
20231110,111700,22155160,8440,8440,8440,8440,0
20231110,111600,22155160,8440,8440,8440,8440,0
20231110,111500,22155160,8440,8440,8440,8440,0
20231110,111400,22155160,8440,8440,8440,8440,6
20231110,111300,22104520,8440,8440,8440,8440,7
20231110,111200,22045440,8440,8440,8440,8440,14
20231110,111100,21927280,8440,8440,8440,8440,22
20231110,111000,21741600,8430,8430,8430,8430,1
20231110,110900,21733170,8440,8440,8440,8440,0
20231110,110800,21733170,8440,8440,8440,8440,0
20231110,110700,21733170,8440,8440,8440,8440,0
20231110,110600,21733170,8440,8440,8440,8440,0
20231110,110500,21733170,8440,8440,8440,8440,104
20231110,110400,20855410,8430,8430,8430,8430,0
20231110,110300,20855410,8430,8430,8430,8430,0
20231110,110200,20855410,8430,8430,8430,8430,0
20231110,110100,20855410,8430,8430,8430,8430,1
20231110,110000,20846980,8440,8440,8440,8440,27
20231110,105900,20619100,8430,8420,8430,8420,106
20231110,105800,19726090,8420,8420,8420,8420,0
20231110,105700,19726090,8420,8420,8420,8420,0
20231110,105600,19726090,8420,8420,8420,8420,1
20231110,105500,19717670,8410,8410,8410,8410,0
20231110,105400,19717670,8410,8410,8410,8410,0
20231110,105300,19717670,8410,8410,8410,8410,0
20231110,105200,19717670,8410,8410,8410,8410,0
20231110,105100,19717670,8410,8410,8410,8410,0
20231110,105000,19717670,8410,8410,8410,8410,0
20231110,104900,19717670,8410,8410,8410,8410,50
20231110,104800,19297170,8420,8420,8420,8420,6
20231110,104700,19246650,8420,8420,8420,8420,0
20231110,104600,19246650,8420,8420,8420,8420,135
20231110,104500,18109950,8420,8420,8420,8420,0
20231110,104400,18109950,8420,8420,8420,8420,0
20231110,104300,18109950,8420,8420,8420,8420,3
20231110,104200,18084690,8420,8410,8420,8410,347
20231110,104100,15166410,8400,8400,8400,8400,0
20231110,104000,15166410,8400,8400,8400,8400,0
20231110,103900,15166410,8400,8400,8400,8400,0
20231110,103800,15166410,8400,8400,8400,8400,0
20231110,103700,15166410,8400,8400,8400,8400,0
20231110,103600,15166410,8400,8400,8400,8400,0
20231110,103500,15166410,8400,8400,8400,8400,11
20231110,103400,15074010,8400,8400,8400,8400,0
20231110,103300,15074010,8400,8400,8400,8400,0
20231110,103200,15074010,8400,8410,8410,8400,74
20231110,103100,14452240,8420,8420,8420,8420,0
20231110,103000,14452240,8420,8420,8420,8420,0
20231110,102900,14452240,8420,8420,8420,8420,0
20231110,102800,14452240,8420,8420,8420,8420,0
20231110,102700,14452240,8420,8420,8420,8420,0
20231110,102600,14452240,8420,8420,8420,8420,0
20231110,102500,14452240,8420,8420,8420,8420,0
20231110,102400,14452240,8420,8420,8420,8420,0
20231110,102300,14452240,8420,8420,8420,8420,0
20231110,102200,14452240,8420,8420,8420,8420,0
20231110,102100,14452240,8420,8420,8420,8420,0
20231110,102000,14452240,8420,8420,8420,8420,0
20231110,101900,14452240,8420,8420,8420,8420,5
20231110,101800,14410140,8420,8420,8420,8420,0
20231110,101700,14410140,8420,8420,8420,8420,5
20231110,101600,14368040,8400,8400,8400,8400,0
20231110,101500,14368040,8400,8400,8400,8400,0
20231110,101400,14368040,8400,8400,8400,8400,0
20231110,101300,14368040,8400,8400,8400,8400,0
20231110,101200,14368040,8400,8400,8400,8400,0
20231110,101100,14368040,8400,8400,8400,8400,0
20231110,101000,14368040,8400,8400,8400,8400,0
20231110,100900,14368040,8400,8400,8400,8400,0
20231110,100800,14368040,8400,8400,8400,8400,0
20231110,100700,14368040,8400,8400,8400,8400,3
20231110,100600,14342840,8400,8400,8400,8400,0
20231110,100500,14342840,8400,8400,8400,8400,0
20231110,100400,14342840,8400,8400,8400,8400,0
20231110,100300,14342840,8400,8400,8400,8400,31
20231110,100200,14082440,8390,8390,8390,8390,0
20231110,100100,14082440,8390,8390,8390,8390,0
20231110,100000,14082440,8390,8390,8390,8390,0
20231110,095900,14082440,8390,8390,8390,8390,10
20231110,095800,13998540,8390,8390,8390,8390,2
20231110,095700,13981760,8390,8390,8390,8390,0
20231110,095600,13981760,8390,8390,8390,8390,0
20231110,095500,13981760,8390,8390,8390,8390,0
20231110,095400,13981760,8390,8390,8390,8390,1
20231110,095300,13973370,8380,8380,8380,8380,447
20231110,095200,10227510,8360,8360,8360,8360,0
20231110,095100,10227510,8360,8360,8360,8360,0
20231110,095000,10227510,8360,8360,8360,8360,1
20231110,094900,10219150,8370,8370,8370,8370,0
20231110,094800,10219150,8370,8370,8370,8370,0
20231110,094700,10219150,8370,8370,8370,8370,0
20231110,094600,10219150,8370,8370,8370,8370,0
20231110,094500,10219150,8370,8370,8370,8370,0
20231110,094400,10219150,8370,8370,8370,8370,0
20231110,094300,10219150,8370,8380,8380,8370,119
20231110,094200,9223110,8380,8390,8390,8380,6
20231110,094100,9172820,8390,8390,8390,8390,0
20231110,094000,9172820,8390,8390,8390,8390,0
20231110,093900,9172820,8390,8390,8390,8390,0
20231110,093800,9172820,8390,8380,8390,8380,120
20231110,093700,8166540,8390,8390,8390,8390,0
20231110,093600,8166540,8390,8390,8390,8390,6
20231110,093500,8116200,8390,8390,8390,8390,12
20231110,093400,8015520,8390,8390,8390,8390,1
20231110,093300,8007130,8390,8390,8390,8390,0
20231110,093200,8007130,8390,8390,8390,8390,0
20231110,093100,8007130,8390,8390,8390,8370,134
20231110,093000,6884890,8380,8390,8390,8380,21
20231110,092900,6708880,8390,8390,8390,8390,0
20231110,092800,6708880,8390,8390,8390,8390,0
20231110,092700,6708880,8390,8390,8390,8390,0
20231110,092600,6708880,8390,8390,8390,8390,42
20231110,092500,6356500,8380,8380,8380,8380,0
20231110,092400,6356500,8380,8380,8380,8380,0
20231110,092300,6356500,8380,8380,8380,8380,0
20231110,092200,6356500,8380,8380,8380,8380,0
20231110,092100,6356500,8380,8380,8380,8380,0
20231110,092000,6356500,8380,8380,8380,8380,0
20231110,091900,6356500,8380,8380,8380,8380,0
20231110,091800,6356500,8380,8380,8380,8380,129
20231110,091700,5275480,8400,8400,8400,8400,3
20231110,091600,5250280,8410,8410,8410,8410,2
20231110,091500,5233460,8410,8410,8410,8410,0
20231110,091400,5233460,8410,8410,8410,8410,0
20231110,091300,5233460,8410,8410,8410,8410,10
20231110,091200,5149360,8400,8400,8400,8400,0
20231110,091100,5149360,8400,8400,8400,8400,39
20231110,091000,4821760,8380,8380,8380,8380,20
20231110,090900,4654160,8390,8400,8400,8390,310
20231110,090800,2052390,8400,8400,8400,8400,42
20231110,090700,1699590,8430,8430,8430,8430,0
20231110,090600,1699590,8430,8440,8440,8430,3
20231110,090500,1674290,8450,8450,8450,8450,0
20231110,090400,1674290,8450,8400,8450,8400,104
20231110,090300,797950,8390,8390,8390,8390,0
20231110,090200,797950,8390,8390,8390,8390,0
20231110,090100,797950,8390,8390,8390,8390,0
20231110,090000,797950,8390,8400,8400,8390,95