KissMeData/023350/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,190600,85545010,5630,5630,5630,5630,220
20231108,190500,85545010,5630,5630,5630,5630,0
20231108,190400,85545010,5630,5630,5630,5630,0
20231108,190300,85545010,5630,5630,5630,5630,0
20231108,190200,85545010,5630,5630,5630,5630,0
20231108,190100,85545010,5630,5630,5630,5630,0
20231108,190000,85545010,5630,5630,5630,5630,0
20231108,185900,85545010,5630,5630,5630,5630,0
20231108,185800,85545010,5630,5630,5630,5630,0
20231108,185700,85545010,5630,5630,5630,5630,0
20231108,185600,85545010,5630,5630,5630,5630,0
20231108,185500,85545010,5630,5630,5630,5630,0
20231108,185400,85545010,5630,5630,5630,5630,0
20231108,185300,85545010,5630,5630,5630,5630,0
20231108,185200,85545010,5630,5630,5630,5630,0
20231108,185100,85545010,5630,5630,5630,5630,0
20231108,185000,85545010,5630,5630,5630,5630,0
20231108,184900,85545010,5630,5630,5630,5630,0
20231108,184800,85545010,5630,5630,5630,5630,0
20231108,184700,85545010,5630,5630,5630,5630,0
20231108,184600,85545010,5630,5630,5630,5630,0
20231108,184500,85545010,5630,5630,5630,5630,0
20231108,184400,85545010,5630,5630,5630,5630,0
20231108,184300,85545010,5630,5630,5630,5630,0
20231108,184200,85545010,5630,5630,5630,5630,0
20231108,184100,85545010,5630,5630,5630,5630,0
20231108,184000,85545010,5630,5630,5630,5630,0
20231108,183900,85545010,5630,5630,5630,5630,0
20231108,183800,85545010,5630,5630,5630,5630,0
20231108,183700,85545010,5630,5630,5630,5630,0
20231108,183600,85545010,5630,5630,5630,5630,220
20231108,183500,85545010,5630,5630,5630,5630,0
20231108,183400,85545010,5630,5630,5630,5630,0
20231108,183300,85545010,5630,5630,5630,5630,0
20231108,183200,85545010,5630,5630,5630,5630,0
20231108,183100,85545010,5630,5630,5630,5630,0
20231108,183000,85545010,5630,5630,5630,5630,0
20231108,182900,85545010,5630,5630,5630,5630,0
20231108,182800,85545010,5630,5630,5630,5630,0
20231108,182700,85545010,5630,5630,5630,5630,0
20231108,182600,85545010,5630,5630,5630,5630,0
20231108,182500,85545010,5630,5630,5630,5630,0
20231108,182400,85545010,5630,5630,5630,5630,0
20231108,182300,85545010,5630,5630,5630,5630,0
20231108,182200,85545010,5630,5630,5630,5630,0
20231108,182100,85545010,5630,5630,5630,5630,0
20231108,182000,85545010,5630,5630,5630,5630,0
20231108,181900,85545010,5630,5630,5630,5630,0
20231108,181800,85545010,5630,5630,5630,5630,0
20231108,181700,85545010,5630,5630,5630,5630,0
20231108,181600,85545010,5630,5630,5630,5630,0
20231108,181500,85545010,5630,5630,5630,5630,0
20231108,181400,85545010,5630,5630,5630,5630,0
20231108,181300,85545010,5630,5630,5630,5630,0
20231108,181200,85545010,5630,5630,5630,5630,0
20231108,181100,85545010,5630,5630,5630,5630,0
20231108,181000,85545010,5630,5630,5630,5630,0
20231108,180900,85545010,5630,5630,5630,5630,0
20231108,180800,85545010,5630,5630,5630,5630,0
20231108,180700,85545010,5630,5630,5630,5630,0
20231108,180600,85545010,5630,5630,5630,5630,220
20231108,180500,85545010,5630,5630,5630,5630,0
20231108,180400,85545010,5630,5630,5630,5630,0
20231108,180300,85545010,5630,5630,5630,5630,0
20231108,180200,85545010,5630,5630,5630,5630,0
20231108,180100,85545010,5630,5630,5630,5630,0
20231108,180000,85545010,5630,5630,5630,5630,0
20231108,175900,85545010,5630,5630,5630,5630,0
20231108,175800,85545010,5630,5630,5630,5630,0
20231108,175700,85545010,5630,5630,5630,5630,0
20231108,175600,85545010,5630,5630,5630,5630,0
20231108,175500,85545010,5630,5630,5630,5630,0
20231108,175400,85545010,5630,5630,5630,5630,0
20231108,175300,85545010,5630,5630,5630,5630,0
20231108,175200,85545010,5630,5630,5630,5630,0
20231108,175100,85545010,5630,5630,5630,5630,0
20231108,175000,85545010,5630,5630,5630,5630,0
20231108,174900,85545010,5630,5630,5630,5630,0
20231108,174800,85545010,5630,5630,5630,5630,0
20231108,174700,85545010,5630,5630,5630,5630,0
20231108,174600,85545010,5630,5630,5630,5630,0
20231108,174500,85545010,5630,5630,5630,5630,0
20231108,174400,85545010,5630,5630,5630,5630,0
20231108,174300,85545010,5630,5630,5630,5630,0
20231108,174200,85545010,5630,5630,5630,5630,0
20231108,174100,85545010,5630,5630,5630,5630,0
20231108,174000,85545010,5630,5630,5630,5630,0
20231108,173900,85545010,5630,5630,5630,5630,0
20231108,173800,85545010,5630,5630,5630,5630,0
20231108,173700,85545010,5630,5630,5630,5630,0
20231108,173600,85545010,5630,5630,5630,5630,220
20231108,173500,85545010,5630,5630,5630,5630,0
20231108,173400,85545010,5630,5630,5630,5630,0
20231108,173300,85545010,5630,5630,5630,5630,0
20231108,173200,85545010,5630,5630,5630,5630,0
20231108,173100,85545010,5630,5630,5630,5630,0
20231108,173000,85545010,5630,5630,5630,5630,0
20231108,172900,85545010,5630,5630,5630,5630,0
20231108,172800,85545010,5630,5630,5630,5630,0
20231108,172700,85545010,5630,5630,5630,5630,0
20231108,172600,85545010,5630,5630,5630,5630,0
20231108,172500,85545010,5630,5630,5630,5630,0
20231108,172400,85545010,5630,5630,5630,5630,0
20231108,172300,85545010,5630,5630,5630,5630,0
20231108,172200,85545010,5630,5630,5630,5630,0
20231108,172100,85545010,5630,5630,5630,5630,0
20231108,172000,85545010,5630,5630,5630,5630,0
20231108,171900,85545010,5630,5630,5630,5630,0
20231108,171800,85545010,5630,5630,5630,5630,0
20231108,171700,85545010,5630,5630,5630,5630,0
20231108,171600,85545010,5630,5630,5630,5630,0
20231108,171500,85545010,5630,5630,5630,5630,0
20231108,171400,85545010,5630,5630,5630,5630,0
20231108,171300,85545010,5630,5630,5630,5630,0
20231108,171200,85545010,5630,5630,5630,5630,0
20231108,171100,85545010,5630,5630,5630,5630,0
20231108,171000,85545010,5630,5630,5630,5630,0
20231108,170900,85545010,5630,5630,5630,5630,0
20231108,170800,85545010,5630,5630,5630,5630,0
20231108,170700,85545010,5630,5630,5630,5630,0
20231108,170600,85545010,5630,5630,5630,5630,220
20231108,170500,85545010,5630,5630,5630,5630,0
20231108,170400,85545010,5630,5630,5630,5630,0
20231108,170300,85545010,5630,5630,5630,5630,0
20231108,170200,85545010,5630,5630,5630,5630,0
20231108,170100,85545010,5630,5630,5630,5630,0
20231108,170000,85545010,5630,5630,5630,5630,0
20231108,165900,85545010,5630,5630,5630,5630,0
20231108,165800,85545010,5630,5630,5630,5630,0
20231108,165700,85545010,5630,5630,5630,5630,0
20231108,165600,85545010,5630,5630,5630,5630,0
20231108,165500,85545010,5630,5630,5630,5630,0
20231108,165400,85545010,5630,5630,5630,5630,0
20231108,165300,85545010,5630,5630,5630,5630,0
20231108,165200,85545010,5630,5630,5630,5630,0
20231108,165100,85545010,5630,5630,5630,5630,0
20231108,165000,85545010,5630,5630,5630,5630,0
20231108,164900,85545010,5630,5630,5630,5630,0
20231108,164800,85545010,5630,5630,5630,5630,0
20231108,164700,85545010,5630,5630,5630,5630,0
20231108,164600,85545010,5630,5630,5630,5630,0
20231108,164500,85545010,5630,5630,5630,5630,0
20231108,164400,85545010,5630,5630,5630,5630,0
20231108,164300,85545010,5630,5630,5630,5630,0
20231108,164200,85545010,5630,5630,5630,5630,0
20231108,164100,85545010,5630,5630,5630,5630,0
20231108,164000,85545010,5630,5630,5630,5630,0
20231108,163900,85545010,5630,5630,5630,5630,0
20231108,163800,85545010,5630,5630,5630,5630,0
20231108,163700,85545010,5630,5630,5630,5630,0
20231108,163600,85545010,5630,5630,5630,5630,220
20231108,163500,85545010,5630,5630,5630,5630,0
20231108,163400,85545010,5630,5630,5630,5630,0
20231108,163300,85545010,5630,5630,5630,5630,0
20231108,163200,85545010,5630,5630,5630,5630,0
20231108,163100,85545010,5630,5630,5630,5630,0
20231108,163000,85545010,5630,5630,5630,5630,0
20231108,162900,85545010,5630,5630,5630,5630,0
20231108,162800,85545010,5630,5630,5630,5630,0
20231108,162700,85545010,5630,5630,5630,5630,0
20231108,162600,85545010,5630,5630,5630,5630,0
20231108,162500,85545010,5630,5630,5630,5630,0
20231108,162400,85545010,5630,5630,5630,5630,0
20231108,162300,85545010,5630,5630,5630,5630,0
20231108,162200,85545010,5630,5630,5630,5630,0
20231108,162100,85545010,5630,5630,5630,5630,0
20231108,162000,85545010,5630,5630,5630,5630,0
20231108,161900,85545010,5630,5630,5630,5630,0
20231108,161800,85545010,5630,5630,5630,5630,0
20231108,161700,85545010,5630,5630,5630,5630,0
20231108,161600,85545010,5630,5630,5630,5630,0
20231108,161500,85545010,5630,5630,5630,5630,0
20231108,161400,85545010,5630,5630,5630,5630,0
20231108,161300,85545010,5630,5630,5630,5630,0
20231108,161200,85545010,5630,5630,5630,5630,0
20231108,161100,85545010,5630,5630,5630,5630,0
20231108,161000,85545010,5630,5630,5630,5630,0
20231108,160900,85545010,5630,5630,5630,5630,0
20231108,160800,85545010,5630,5630,5630,5630,0
20231108,160700,85545010,5630,5630,5630,5630,0
20231108,160600,85545010,5630,5630,5630,5630,220
20231108,160500,85545010,5630,5630,5630,5630,0
20231108,160400,85545010,5630,5630,5630,5630,0
20231108,160300,85545010,5630,5630,5630,5630,0
20231108,160200,85545010,5630,5630,5630,5630,0
20231108,160100,85545010,5630,5630,5630,5630,0
20231108,160000,85545010,5630,5630,5630,5630,0
20231108,155900,85545010,5630,5630,5630,5630,0
20231108,155800,85545010,5630,5630,5630,5630,0
20231108,155700,85545010,5630,5630,5630,5630,0
20231108,155600,85545010,5630,5630,5630,5630,0
20231108,155500,85545010,5630,5630,5630,5630,0
20231108,155400,85545010,5630,5630,5630,5630,0
20231108,155300,85545010,5630,5630,5630,5630,0
20231108,155200,85545010,5630,5630,5630,5630,0
20231108,155100,85545010,5630,5630,5630,5630,0
20231108,155000,85545010,5630,5630,5630,5630,0
20231108,154900,85545010,5630,5630,5630,5630,0
20231108,154800,85545010,5630,5630,5630,5630,0
20231108,154700,85545010,5630,5630,5630,5630,0
20231108,154600,85545010,5630,5630,5630,5630,0
20231108,154500,85545010,5630,5630,5630,5630,0
20231108,154400,85545010,5630,5630,5630,5630,0
20231108,154300,85545010,5630,5630,5630,5630,0
20231108,154200,85545010,5630,5630,5630,5630,0
20231108,154100,85545010,5630,5630,5630,5630,0
20231108,154000,85545010,5630,5630,5630,5630,0
20231108,153900,85545010,5630,5630,5630,5630,0
20231108,153800,85545010,5630,5630,5630,5630,0
20231108,153700,85545010,5630,5630,5630,5630,0
20231108,153600,85545010,5630,5630,5630,5630,220
20231108,153500,85545010,5630,5630,5630,5630,0
20231108,153400,85545010,5630,5630,5630,5630,0
20231108,153300,85545010,5630,5630,5630,5630,0
20231108,153200,85545010,5630,5630,5630,5630,0
20231108,153100,85545010,5630,5630,5630,5630,0
20231108,153000,85545010,5630,5630,5630,5630,220
20231108,152900,84306410,5630,5630,5630,5630,0
20231108,152800,84306410,5630,5630,5630,5630,0
20231108,152700,84306410,5630,5630,5630,5630,0
20231108,152600,84306410,5630,5630,5630,5630,0
20231108,152500,84306410,5630,5630,5630,5630,0
20231108,152400,84306410,5630,5630,5630,5630,0
20231108,152300,84306410,5630,5630,5630,5630,0
20231108,152200,84306410,5630,5630,5630,5630,0
20231108,152100,84306410,5630,5630,5630,5630,0
20231108,152000,84306410,5630,5630,5630,5630,0
20231108,151900,84306410,5630,5630,5630,5630,0
20231108,151800,84306410,5630,5630,5630,5630,2
20231108,151700,84295150,5630,5620,5630,5620,1004
20231108,151600,78652650,5630,5630,5630,5630,2
20231108,151500,78641390,5630,5630,5630,5630,974
20231108,151400,73157770,5640,5650,5650,5640,791
20231108,151300,68696230,5640,5640,5640,5640,0
20231108,151200,68696230,5640,5640,5640,5640,164
20231108,151100,67771270,5650,5650,5650,5650,0
20231108,151000,67771270,5650,5650,5650,5650,3
20231108,150900,67754320,5640,5640,5640,5640,0
20231108,150800,67754320,5640,5640,5640,5640,0
20231108,150700,67754320,5640,5640,5640,5640,0
20231108,150600,67754320,5640,5650,5650,5640,218
20231108,150500,66523610,5650,5650,5650,5650,0
20231108,150400,66523610,5650,5650,5650,5650,7
20231108,150300,66484060,5650,5650,5650,5650,0
20231108,150200,66484060,5650,5650,5650,5650,0
20231108,150100,66484060,5650,5650,5650,5650,0
20231108,150000,66484060,5650,5650,5650,5650,0
20231108,145900,66484060,5650,5650,5650,5650,0
20231108,145800,66484060,5650,5650,5650,5650,0
20231108,145700,66484060,5650,5650,5650,5650,0
20231108,145600,66484060,5650,5650,5650,5650,24
20231108,145500,66348460,5660,5660,5660,5660,0
20231108,145400,66348460,5660,5660,5660,5660,0
20231108,145300,66348460,5660,5660,5660,5660,0
20231108,145200,66348460,5660,5660,5660,5660,0
20231108,145100,66348460,5660,5660,5660,5660,0
20231108,145000,66348460,5660,5660,5660,5660,0
20231108,144900,66348460,5660,5660,5660,5660,0
20231108,144800,66348460,5660,5660,5660,5660,0
20231108,144700,66348460,5660,5660,5660,5660,0
20231108,144600,66348460,5660,5660,5660,5660,0
20231108,144500,66348460,5660,5660,5660,5660,0
20231108,144400,66348460,5660,5660,5660,5660,0
20231108,144300,66348460,5660,5660,5660,5660,0
20231108,144200,66348460,5660,5660,5660,5660,1
20231108,144100,66342800,5650,5650,5650,5650,602
20231108,144000,62941500,5650,5650,5650,5650,0
20231108,143900,62941500,5650,5650,5650,5650,0
20231108,143800,62941500,5650,5650,5650,5650,0
20231108,143700,62941500,5650,5650,5650,5650,0
20231108,143600,62941500,5650,5650,5650,5650,64
20231108,143500,62579900,5660,5660,5660,5660,0
20231108,143400,62579900,5660,5660,5660,5660,821
20231108,143300,57933040,5670,5670,5670,5670,0
20231108,143200,57933040,5670,5670,5670,5670,0
20231108,143100,57933040,5670,5670,5670,5670,0
20231108,143000,57933040,5670,5670,5670,5670,0
20231108,142900,57933040,5670,5670,5670,5670,0
20231108,142800,57933040,5670,5670,5670,5670,0
20231108,142700,57933040,5670,5670,5670,5670,0
20231108,142600,57933040,5670,5670,5670,5670,10
20231108,142500,57876340,5670,5670,5670,5670,0
20231108,142400,57876340,5670,5670,5670,5670,0
20231108,142300,57876340,5670,5670,5670,5670,0
20231108,142200,57876340,5670,5670,5670,5670,0
20231108,142100,57876340,5670,5670,5670,5670,0
20231108,142000,57876340,5670,5670,5670,5670,0
20231108,141900,57876340,5670,5670,5670,5670,0
20231108,141800,57876340,5670,5670,5670,5670,0
20231108,141700,57876340,5670,5670,5670,5670,0
20231108,141600,57876340,5670,5670,5670,5670,237
20231108,141500,56532550,5670,5670,5670,5670,189
20231108,141400,55460920,5680,5680,5680,5680,0
20231108,141300,55460920,5680,5680,5680,5680,0
20231108,141200,55460920,5680,5680,5680,5680,0
20231108,141100,55460920,5680,5680,5680,5680,320
20231108,141000,53643320,5690,5690,5690,5690,0
20231108,140900,53643320,5690,5690,5690,5690,0
20231108,140800,53643320,5690,5690,5690,5690,87
20231108,140700,53148290,5690,5690,5690,5690,0
20231108,140600,53148290,5690,5690,5690,5690,0
20231108,140500,53148290,5690,5690,5690,5690,0
20231108,140400,53148290,5690,5690,5690,5690,0
20231108,140300,53148290,5690,5690,5690,5690,130
20231108,140200,52408590,5690,5690,5690,5690,0
20231108,140100,52408590,5690,5690,5690,5690,0
20231108,140000,52408590,5690,5690,5690,5690,0
20231108,135900,52408590,5690,5690,5690,5690,0
20231108,135800,52408590,5690,5700,5700,5690,321
20231108,135700,50582000,5690,5690,5690,5690,0
20231108,135600,50582000,5690,5690,5690,5690,0
20231108,135500,50582000,5690,5690,5690,5690,0
20231108,135400,50582000,5690,5690,5690,5690,0
20231108,135300,50582000,5690,5690,5690,5690,0
20231108,135200,50582000,5690,5690,5690,5690,199
20231108,135100,49449690,5690,5690,5690,5690,0
20231108,135000,49449690,5690,5690,5690,5690,1
20231108,134900,49444000,5680,5680,5680,5680,0
20231108,134800,49444000,5680,5680,5680,5680,0
20231108,134700,49444000,5680,5680,5680,5680,0
20231108,134600,49444000,5680,5680,5680,5680,0
20231108,134500,49444000,5680,5680,5680,5680,215
20231108,134400,48222800,5680,5680,5680,5680,1
20231108,134300,48217120,5680,5680,5680,5680,70
20231108,134200,47819520,5680,5680,5680,5680,0
20231108,134100,47819520,5680,5680,5680,5680,0
20231108,134000,47819520,5680,5680,5680,5680,0
20231108,133900,47819520,5680,5680,5680,5680,0
20231108,133800,47819520,5680,5680,5680,5680,0
20231108,133700,47819520,5680,5680,5680,5680,0
20231108,133600,47819520,5680,5680,5680,5680,0
20231108,133500,47819520,5680,5680,5680,5680,0
20231108,133400,47819520,5680,5680,5680,5680,53
20231108,133300,47518480,5680,5680,5680,5680,0
20231108,133200,47518480,5680,5680,5680,5680,0
20231108,133100,47518480,5680,5680,5680,5680,0
20231108,133000,47518480,5680,5680,5680,5680,0
20231108,132900,47518480,5680,5680,5680,5680,0
20231108,132800,47518480,5680,5680,5680,5680,0
20231108,132700,47518480,5680,5680,5680,5680,0
20231108,132600,47518480,5680,5680,5680,5680,0
20231108,132500,47518480,5680,5680,5680,5680,0
20231108,132400,47518480,5680,5680,5680,5680,0
20231108,132300,47518480,5680,5680,5680,5680,0
20231108,132200,47518480,5680,5680,5680,5680,0
20231108,132100,47518480,5680,5680,5680,5680,0
20231108,132000,47518480,5680,5680,5680,5680,0
20231108,131900,47518480,5680,5680,5680,5680,0
20231108,131800,47518480,5680,5680,5680,5680,0
20231108,131700,47518480,5680,5680,5680,5680,0
20231108,131600,47518480,5680,5680,5680,5680,0
20231108,131500,47518480,5680,5680,5680,5680,0
20231108,131400,47518480,5680,5680,5680,5680,0
20231108,131300,47518480,5680,5680,5680,5680,0
20231108,131200,47518480,5680,5680,5680,5680,0
20231108,131100,47518480,5680,5680,5680,5680,0
20231108,131000,47518480,5680,5680,5680,5680,155
20231108,130900,46638080,5680,5680,5680,5680,100
20231108,130800,46070080,5680,5680,5680,5680,15
20231108,130700,45984880,5660,5660,5660,5660,0
20231108,130600,45984880,5660,5660,5660,5660,0
20231108,130500,45984880,5660,5660,5660,5660,0
20231108,130400,45984880,5660,5660,5660,5660,0
20231108,130300,45984880,5660,5660,5660,5660,0
20231108,130200,45984880,5660,5660,5660,5660,0
20231108,130100,45984880,5660,5660,5660,5660,0
20231108,130000,45984880,5660,5660,5660,5660,0
20231108,125900,45984880,5660,5660,5660,5660,0
20231108,125800,45984880,5660,5660,5660,5660,472
20231108,125700,43313360,5670,5670,5670,5670,0
20231108,125600,43313360,5670,5670,5670,5670,1
20231108,125500,43307690,5670,5670,5670,5670,0
20231108,125400,43307690,5670,5670,5670,5670,0
20231108,125300,43307690,5670,5670,5670,5670,0
20231108,125200,43307690,5670,5670,5670,5670,0
20231108,125100,43307690,5670,5670,5670,5670,0
20231108,125000,43307690,5670,5670,5670,5670,110
20231108,124900,42683990,5670,5670,5670,5670,693
20231108,124800,38754680,5670,5670,5670,5670,0
20231108,124700,38754680,5670,5670,5670,5670,0
20231108,124600,38754680,5670,5670,5670,5670,0
20231108,124500,38754680,5670,5670,5670,5670,0
20231108,124400,38754680,5670,5670,5670,5670,0
20231108,124300,38754680,5670,5670,5670,5670,0
20231108,124200,38754680,5670,5670,5670,5670,0
20231108,124100,38754680,5670,5670,5670,5670,23
20231108,124000,38624270,5700,5700,5700,5700,530
20231108,123900,35603270,5700,5700,5700,5700,1
20231108,123800,35597570,5710,5710,5710,5710,0
20231108,123700,35597570,5710,5710,5710,5710,0
20231108,123600,35597570,5710,5710,5710,5710,0
20231108,123500,35597570,5710,5710,5710,5710,0
20231108,123400,35597570,5710,5710,5710,5710,0
20231108,123300,35597570,5710,5710,5710,5710,0
20231108,123200,35597570,5710,5710,5710,5710,0
20231108,123100,35597570,5710,5710,5710,5710,0
20231108,123000,35597570,5710,5710,5710,5710,0
20231108,122900,35597570,5710,5710,5710,5710,0
20231108,122800,35597570,5710,5710,5710,5710,0
20231108,122700,35597570,5710,5710,5710,5710,1
20231108,122600,35591860,5700,5700,5700,5700,100
20231108,122500,35021860,5700,5700,5700,5700,1001
20231108,122400,29316160,5670,5670,5670,5670,0
20231108,122300,29316160,5670,5670,5670,5670,0
20231108,122200,29316160,5670,5670,5670,5670,0
20231108,122100,29316160,5670,5670,5670,5670,0
20231108,122000,29316160,5670,5670,5670,5670,9
20231108,121900,29265130,5700,5700,5700,5700,0
20231108,121800,29265130,5700,5700,5700,5700,0
20231108,121700,29265130,5700,5700,5700,5700,0
20231108,121600,29265130,5700,5700,5700,5700,0
20231108,121500,29265130,5700,5700,5700,5700,0
20231108,121400,29265130,5700,5700,5700,5700,0
20231108,121300,29265130,5700,5680,5700,5680,175
20231108,121200,28267830,5670,5670,5670,5670,0
20231108,121100,28267830,5670,5670,5670,5670,0
20231108,121000,28267830,5670,5670,5670,5670,0
20231108,120900,28267830,5670,5670,5670,5670,0
20231108,120800,28267830,5670,5670,5670,5670,0
20231108,120700,28267830,5670,5670,5670,5670,0
20231108,120600,28267830,5670,5670,5670,5670,0
20231108,120500,28267830,5670,5670,5670,5670,2
20231108,120400,28256490,5670,5670,5670,5670,11
20231108,120300,28194120,5670,5670,5670,5670,0
20231108,120200,28194120,5670,5670,5670,5670,0
20231108,120100,28194120,5670,5670,5670,5670,0
20231108,120000,28194120,5670,5670,5670,5670,0
20231108,115900,28194120,5670,5670,5670,5670,3
20231108,115800,28177110,5670,5670,5670,5670,0
20231108,115700,28177110,5670,5670,5670,5670,0
20231108,115600,28177110,5670,5670,5670,5670,0
20231108,115500,28177110,5670,5670,5670,5670,1
20231108,115400,28171440,5670,5670,5670,5670,0
20231108,115300,28171440,5670,5670,5670,5670,0
20231108,115200,28171440,5670,5670,5670,5670,101
20231108,115100,27598770,5670,5670,5670,5670,0
20231108,115000,27598770,5670,5670,5670,5670,0
20231108,114900,27598770,5670,5670,5670,5670,0
20231108,114800,27598770,5670,5670,5670,5670,30
20231108,114700,27428670,5670,5670,5670,5670,1
20231108,114600,27423000,5680,5680,5680,5680,0
20231108,114500,27423000,5680,5680,5680,5680,0
20231108,114400,27423000,5680,5680,5680,5680,0
20231108,114300,27423000,5680,5680,5680,5680,0
20231108,114200,27423000,5680,5680,5680,5680,0
20231108,114100,27423000,5680,5680,5680,5680,0
20231108,114000,27423000,5680,5680,5680,5680,0
20231108,113900,27423000,5680,5680,5680,5680,0
20231108,113800,27423000,5680,5680,5680,5680,0
20231108,113700,27423000,5680,5680,5680,5680,0
20231108,113600,27423000,5680,5680,5680,5680,0
20231108,113500,27423000,5680,5680,5680,5680,0
20231108,113400,27423000,5680,5680,5680,5680,0
20231108,113300,27423000,5680,5680,5680,5680,1
20231108,113200,27417320,5680,5680,5680,5680,0
20231108,113100,27417320,5680,5680,5680,5680,0
20231108,113000,27417320,5680,5680,5680,5680,0
20231108,112900,27417320,5680,5680,5680,5680,0
20231108,112800,27417320,5680,5680,5680,5680,101
20231108,112700,26843640,5680,5680,5680,5680,0
20231108,112600,26843640,5680,5680,5680,5680,0
20231108,112500,26843640,5680,5680,5680,5680,0
20231108,112400,26843640,5680,5680,5680,5680,0
20231108,112300,26843640,5680,5680,5680,5680,0
20231108,112200,26843640,5680,5680,5680,5680,91
20231108,112100,26326760,5670,5670,5670,5670,0
20231108,112000,26326760,5670,5670,5670,5670,0
20231108,111900,26326760,5670,5670,5670,5670,0
20231108,111800,26326760,5670,5670,5670,5670,0
20231108,111700,26326760,5670,5670,5670,5670,0
20231108,111600,26326760,5670,5670,5670,5670,1
20231108,111500,26321090,5650,5650,5650,5650,0
20231108,111400,26321090,5650,5650,5650,5650,0
20231108,111300,26321090,5650,5650,5650,5650,0
20231108,111200,26321090,5650,5650,5650,5650,0
20231108,111100,26321090,5650,5650,5650,5650,0
20231108,111000,26321090,5650,5650,5650,5650,0
20231108,110900,26321090,5650,5650,5650,5650,0
20231108,110800,26321090,5650,5650,5650,5650,0
20231108,110700,26321090,5650,5650,5650,5650,0
20231108,110600,26321090,5650,5650,5650,5650,0
20231108,110500,26321090,5650,5670,5670,5650,349
20231108,110400,24347260,5670,5670,5670,5670,0
20231108,110300,24347260,5670,5670,5670,5670,1
20231108,110200,24341590,5660,5660,5660,5660,0
20231108,110100,24341590,5660,5660,5660,5660,0
20231108,110000,24341590,5660,5660,5660,5660,0
20231108,105900,24341590,5660,5660,5660,5660,0
20231108,105800,24341590,5660,5660,5660,5660,0
20231108,105700,24341590,5660,5660,5660,5660,0
20231108,105600,24341590,5660,5660,5660,5660,0
20231108,105500,24341590,5660,5660,5660,5660,1
20231108,105400,24335930,5650,5650,5650,5650,0
20231108,105300,24335930,5650,5650,5650,5650,180
20231108,105200,23318930,5650,5650,5650,5650,0
20231108,105100,23318930,5650,5650,5650,5650,0
20231108,105000,23318930,5650,5650,5650,5650,0
20231108,104900,23318930,5650,5650,5650,5650,0
20231108,104800,23318930,5650,5650,5650,5650,0
20231108,104700,23318930,5650,5650,5650,5650,17
20231108,104600,23222880,5650,5650,5650,5650,0
20231108,104500,23222880,5650,5670,5670,5650,1135
20231108,104400,16799100,5680,5680,5680,5680,0
20231108,104300,16799100,5680,5680,5680,5680,3
20231108,104200,16782060,5680,5680,5680,5680,0
20231108,104100,16782060,5680,5680,5680,5680,0
20231108,104000,16782060,5680,5680,5680,5680,0
20231108,103900,16782060,5680,5680,5680,5680,12
20231108,103800,16713900,5680,5680,5680,5680,0
20231108,103700,16713900,5680,5680,5680,5680,0
20231108,103600,16713900,5680,5680,5680,5680,30
20231108,103500,16543500,5680,5680,5680,5680,0
20231108,103400,16543500,5680,5680,5680,5680,0
20231108,103300,16543500,5680,5680,5680,5680,0
20231108,103200,16543500,5680,5680,5680,5680,0
20231108,103100,16543500,5680,5680,5680,5680,0
20231108,103000,16543500,5680,5680,5680,5680,257
20231108,102900,15083740,5680,5680,5680,5680,0
20231108,102800,15083740,5680,5680,5680,5680,267
20231108,102700,13567180,5680,5680,5680,5680,0
20231108,102600,13567180,5680,5680,5680,5680,0
20231108,102500,13567180,5680,5680,5680,5680,0
20231108,102400,13567180,5680,5680,5680,5680,0
20231108,102300,13567180,5680,5680,5680,5680,279
20231108,102200,11982460,5680,5680,5680,5680,0
20231108,102100,11982460,5680,5680,5680,5680,0
20231108,102000,11982460,5680,5680,5680,5680,200
20231108,101900,10846460,5680,5680,5680,5680,0
20231108,101800,10846460,5680,5680,5680,5680,0
20231108,101700,10846460,5680,5680,5680,5680,0
20231108,101600,10846460,5680,5680,5680,5680,0
20231108,101500,10846460,5680,5680,5680,5680,0
20231108,101400,10846460,5680,5680,5680,5680,0
20231108,101300,10846460,5680,5680,5680,5680,0
20231108,101200,10846460,5680,5680,5680,5680,0
20231108,101100,10846460,5680,5680,5680,5680,0
20231108,101000,10846460,5680,5680,5680,5680,0
20231108,100900,10846460,5680,5680,5680,5680,0
20231108,100800,10846460,5680,5680,5680,5680,94
20231108,100700,10312540,5680,5680,5680,5680,0
20231108,100600,10312540,5680,5680,5680,5680,0
20231108,100500,10312540,5680,5680,5680,5680,0
20231108,100400,10312540,5680,5680,5680,5680,20
20231108,100300,10198940,5680,5680,5680,5680,0
20231108,100200,10198940,5680,5680,5680,5680,0
20231108,100100,10198940,5680,5680,5680,5680,0
20231108,100000,10198940,5680,5680,5680,5680,0
20231108,095900,10198940,5680,5680,5680,5680,0
20231108,095800,10198940,5680,5680,5680,5680,0
20231108,095700,10198940,5680,5680,5680,5680,0
20231108,095600,10198940,5680,5680,5680,5680,0
20231108,095500,10198940,5680,5690,5690,5680,170
20231108,095400,9232990,5690,5690,5690,5690,0
20231108,095300,9232990,5690,5690,5690,5690,0
20231108,095200,9232990,5690,5690,5690,5690,0
20231108,095100,9232990,5690,5690,5690,5690,46
20231108,095000,8971250,5690,5690,5690,5690,0
20231108,094900,8971250,5690,5690,5690,5690,0
20231108,094800,8971250,5690,5690,5690,5690,0
20231108,094700,8971250,5690,5690,5690,5690,0
20231108,094600,8971250,5690,5690,5690,5690,0
20231108,094500,8971250,5690,5690,5690,5690,0
20231108,094400,8971250,5690,5690,5690,5690,0
20231108,094300,8971250,5690,5690,5690,5690,0
20231108,094200,8971250,5690,5690,5690,5690,0
20231108,094100,8971250,5690,5690,5690,5690,2
20231108,094000,8959870,5690,5690,5690,5690,0
20231108,093900,8959870,5690,5690,5690,5690,0
20231108,093800,8959870,5690,5690,5690,5690,0
20231108,093700,8959870,5690,5690,5690,5690,0
20231108,093600,8959870,5690,5690,5690,5690,2
20231108,093500,8948490,5720,5720,5720,5720,0
20231108,093400,8948490,5720,5720,5720,5720,100
20231108,093300,8376490,5730,5730,5730,5730,0
20231108,093200,8376490,5730,5730,5730,5730,1
20231108,093100,8370760,5690,5690,5690,5690,0
20231108,093000,8370760,5690,5690,5690,5690,0
20231108,092900,8370760,5690,5690,5690,5690,0
20231108,092800,8370760,5690,5690,5690,5690,20
20231108,092700,8256960,5690,5690,5690,5690,0
20231108,092600,8256960,5690,5690,5690,5690,0
20231108,092500,8256960,5690,5690,5690,5690,18
20231108,092400,8154540,5700,5700,5700,5700,0
20231108,092300,8154540,5700,5700,5700,5700,0
20231108,092200,8154540,5700,5700,5700,5700,0
20231108,092100,8154540,5700,5700,5700,5700,0
20231108,092000,8154540,5700,5700,5700,5700,0
20231108,091900,8154540,5700,5700,5700,5700,0
20231108,091800,8154540,5700,5700,5700,5700,0
20231108,091700,8154540,5700,5700,5700,5700,560
20231108,091600,4962540,5700,5700,5700,5700,81
20231108,091500,4500840,5740,5730,5740,5730,100
20231108,091400,3927540,5740,5740,5740,5740,0
20231108,091300,3927540,5740,5740,5740,5740,0
20231108,091200,3927540,5740,5740,5740,5740,0
20231108,091100,3927540,5740,5740,5740,5740,0
20231108,091000,3927540,5740,5740,5740,5740,43
20231108,090900,3680720,5740,5740,5740,5740,1
20231108,090800,3674980,5730,5690,5730,5690,24
20231108,090700,3537740,5690,5690,5690,5690,1
20231108,090600,3532050,5680,5740,5740,5680,201
20231108,090500,2384000,5680,5680,5680,5680,0
20231108,090400,2384000,5680,5680,5680,5680,0
20231108,090300,2384000,5680,5680,5680,5680,0
20231108,090200,2384000,5680,5680,5680,5680,0
20231108,090100,2384000,5680,5680,5680,5680,8
20231108,090000,2338560,5760,5760,5760,5760,406