KissMeData/023350/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,190600,97264750,5670,5670,5670,5670,1705
20231109,190500,97264750,5670,5670,5670,5670,0
20231109,190400,97264750,5670,5670,5670,5670,0
20231109,190300,97264750,5670,5670,5670,5670,0
20231109,190200,97264750,5670,5670,5670,5670,0
20231109,190100,97264750,5670,5670,5670,5670,0
20231109,190000,97264750,5670,5670,5670,5670,0
20231109,185900,97264750,5670,5670,5670,5670,0
20231109,185800,97264750,5670,5670,5670,5670,0
20231109,185700,97264750,5670,5670,5670,5670,0
20231109,185600,97264750,5670,5670,5670,5670,0
20231109,185500,97264750,5670,5670,5670,5670,0
20231109,185400,97264750,5670,5670,5670,5670,0
20231109,185300,97264750,5670,5670,5670,5670,0
20231109,185200,97264750,5670,5670,5670,5670,0
20231109,185100,97264750,5670,5670,5670,5670,0
20231109,185000,97264750,5670,5670,5670,5670,0
20231109,184900,97264750,5670,5670,5670,5670,0
20231109,184800,97264750,5670,5670,5670,5670,0
20231109,184700,97264750,5670,5670,5670,5670,0
20231109,184600,97264750,5670,5670,5670,5670,0
20231109,184500,97264750,5670,5670,5670,5670,0
20231109,184400,97264750,5670,5670,5670,5670,0
20231109,184300,97264750,5670,5670,5670,5670,0
20231109,184200,97264750,5670,5670,5670,5670,0
20231109,184100,97264750,5670,5670,5670,5670,0
20231109,184000,97264750,5670,5670,5670,5670,0
20231109,183900,97264750,5670,5670,5670,5670,0
20231109,183800,97264750,5670,5670,5670,5670,0
20231109,183700,97264750,5670,5670,5670,5670,0
20231109,183600,97264750,5670,5670,5670,5670,1705
20231109,183500,97264750,5670,5670,5670,5670,0
20231109,183400,97264750,5670,5670,5670,5670,0
20231109,183300,97264750,5670,5670,5670,5670,0
20231109,183200,97264750,5670,5670,5670,5670,0
20231109,183100,97264750,5670,5670,5670,5670,0
20231109,183000,97264750,5670,5670,5670,5670,0
20231109,182900,97264750,5670,5670,5670,5670,0
20231109,182800,97264750,5670,5670,5670,5670,0
20231109,182700,97264750,5670,5670,5670,5670,0
20231109,182600,97264750,5670,5670,5670,5670,0
20231109,182500,97264750,5670,5670,5670,5670,0
20231109,182400,97264750,5670,5670,5670,5670,0
20231109,182300,97264750,5670,5670,5670,5670,0
20231109,182200,97264750,5670,5670,5670,5670,0
20231109,182100,97264750,5670,5670,5670,5670,0
20231109,182000,97264750,5670,5670,5670,5670,0
20231109,181900,97264750,5670,5670,5670,5670,0
20231109,181800,97264750,5670,5670,5670,5670,0
20231109,181700,97264750,5670,5670,5670,5670,0
20231109,181600,97264750,5670,5670,5670,5670,0
20231109,181500,97264750,5670,5670,5670,5670,0
20231109,181400,97264750,5670,5670,5670,5670,0
20231109,181300,97264750,5670,5670,5670,5670,0
20231109,181200,97264750,5670,5670,5670,5670,0
20231109,181100,97264750,5670,5670,5670,5670,0
20231109,181000,97264750,5670,5670,5670,5670,0
20231109,180900,97264750,5670,5670,5670,5670,0
20231109,180800,97264750,5670,5670,5670,5670,0
20231109,180700,97264750,5670,5670,5670,5670,0
20231109,180600,97264750,5670,5670,5670,5670,1705
20231109,180500,97264750,5670,5670,5670,5670,0
20231109,180400,97264750,5670,5670,5670,5670,0
20231109,180300,97264750,5670,5670,5670,5670,0
20231109,180200,97264750,5670,5670,5670,5670,0
20231109,180100,97264750,5670,5670,5670,5670,0
20231109,180000,97264750,5670,5670,5670,5670,0
20231109,175900,97264750,5670,5670,5670,5670,0
20231109,175800,97264750,5670,5670,5670,5670,0
20231109,175700,97264750,5670,5670,5670,5670,0
20231109,175600,97264750,5670,5670,5670,5670,0
20231109,175500,97264750,5670,5670,5670,5670,0
20231109,175400,97264750,5670,5670,5670,5670,0
20231109,175300,97264750,5670,5670,5670,5670,0
20231109,175200,97264750,5670,5670,5670,5670,0
20231109,175100,97264750,5670,5670,5670,5670,0
20231109,175000,97264750,5670,5670,5670,5670,0
20231109,174900,97264750,5670,5670,5670,5670,0
20231109,174800,97264750,5670,5670,5670,5670,0
20231109,174700,97264750,5670,5670,5670,5670,0
20231109,174600,97264750,5670,5670,5670,5670,0
20231109,174500,97264750,5670,5670,5670,5670,0
20231109,174400,97264750,5670,5670,5670,5670,0
20231109,174300,97264750,5670,5670,5670,5670,0
20231109,174200,97264750,5670,5670,5670,5670,0
20231109,174100,97264750,5670,5670,5670,5670,0
20231109,174000,97264750,5670,5670,5670,5670,0
20231109,173900,97264750,5670,5670,5670,5670,0
20231109,173800,97264750,5670,5670,5670,5670,0
20231109,173700,97264750,5670,5670,5670,5670,0
20231109,173600,97264750,5670,5670,5670,5670,1705
20231109,173500,97264750,5670,5670,5670,5670,0
20231109,173400,97264750,5670,5670,5670,5670,0
20231109,173300,97264750,5670,5670,5670,5670,0
20231109,173200,97264750,5670,5670,5670,5670,0
20231109,173100,97264750,5670,5670,5670,5670,0
20231109,173000,97264750,5670,5670,5670,5670,0
20231109,172900,97264750,5670,5670,5670,5670,0
20231109,172800,97264750,5670,5670,5670,5670,0
20231109,172700,97264750,5670,5670,5670,5670,0
20231109,172600,97264750,5670,5670,5670,5670,0
20231109,172500,97264750,5670,5670,5670,5670,0
20231109,172400,97264750,5670,5670,5670,5670,0
20231109,172300,97264750,5670,5670,5670,5670,0
20231109,172200,97264750,5670,5670,5670,5670,0
20231109,172100,97264750,5670,5670,5670,5670,0
20231109,172000,97264750,5670,5670,5670,5670,0
20231109,171900,97264750,5670,5670,5670,5670,0
20231109,171800,97264750,5670,5670,5670,5670,0
20231109,171700,97264750,5670,5670,5670,5670,0
20231109,171600,97264750,5670,5670,5670,5670,0
20231109,171500,97264750,5670,5670,5670,5670,0
20231109,171400,97264750,5670,5670,5670,5670,0
20231109,171300,97264750,5670,5670,5670,5670,0
20231109,171200,97264750,5670,5670,5670,5670,0
20231109,171100,97264750,5670,5670,5670,5670,0
20231109,171000,97264750,5670,5670,5670,5670,0
20231109,170900,97264750,5670,5670,5670,5670,0
20231109,170800,97264750,5670,5670,5670,5670,0
20231109,170700,97264750,5670,5670,5670,5670,0
20231109,170600,97264750,5670,5670,5670,5670,1705
20231109,170500,97264750,5670,5670,5670,5670,0
20231109,170400,97264750,5670,5670,5670,5670,0
20231109,170300,97264750,5670,5670,5670,5670,0
20231109,170200,97264750,5670,5670,5670,5670,0
20231109,170100,97264750,5670,5670,5670,5670,0
20231109,170000,97264750,5670,5670,5670,5670,0
20231109,165900,97264750,5670,5670,5670,5670,0
20231109,165800,97264750,5670,5670,5670,5670,0
20231109,165700,97264750,5670,5670,5670,5670,0
20231109,165600,97264750,5670,5670,5670,5670,0
20231109,165500,97264750,5670,5670,5670,5670,0
20231109,165400,97264750,5670,5670,5670,5670,0
20231109,165300,97264750,5670,5670,5670,5670,0
20231109,165200,97264750,5670,5670,5670,5670,0
20231109,165100,97264750,5670,5670,5670,5670,0
20231109,165000,97264750,5670,5670,5670,5670,0
20231109,164900,97264750,5670,5670,5670,5670,0
20231109,164800,97264750,5670,5670,5670,5670,0
20231109,164700,97264750,5670,5670,5670,5670,0
20231109,164600,97264750,5670,5670,5670,5670,0
20231109,164500,97264750,5670,5670,5670,5670,0
20231109,164400,97264750,5670,5670,5670,5670,0
20231109,164300,97264750,5670,5670,5670,5670,0
20231109,164200,97264750,5670,5670,5670,5670,0
20231109,164100,97264750,5670,5670,5670,5670,0
20231109,164000,97264750,5670,5670,5670,5670,0
20231109,163900,97264750,5670,5670,5670,5670,0
20231109,163800,97264750,5670,5670,5670,5670,0
20231109,163700,97264750,5670,5670,5670,5670,0
20231109,163600,97264750,5670,5670,5670,5670,1705
20231109,163500,97264750,5670,5670,5670,5670,0
20231109,163400,97264750,5670,5670,5670,5670,0
20231109,163300,97264750,5670,5670,5670,5670,0
20231109,163200,97264750,5670,5670,5670,5670,0
20231109,163100,97264750,5670,5670,5670,5670,0
20231109,163000,97264750,5670,5670,5670,5670,0
20231109,162900,97264750,5670,5670,5670,5670,0
20231109,162800,97264750,5670,5670,5670,5670,0
20231109,162700,97264750,5670,5670,5670,5670,0
20231109,162600,97264750,5670,5670,5670,5670,0
20231109,162500,97264750,5670,5670,5670,5670,0
20231109,162400,97264750,5670,5670,5670,5670,0
20231109,162300,97264750,5670,5670,5670,5670,0
20231109,162200,97264750,5670,5670,5670,5670,0
20231109,162100,97264750,5670,5670,5670,5670,0
20231109,162000,97264750,5670,5670,5670,5670,0
20231109,161900,97264750,5670,5670,5670,5670,0
20231109,161800,97264750,5670,5670,5670,5670,0
20231109,161700,97264750,5670,5670,5670,5670,0
20231109,161600,97264750,5670,5670,5670,5670,0
20231109,161500,97264750,5670,5670,5670,5670,0
20231109,161400,97264750,5670,5670,5670,5670,0
20231109,161300,97264750,5670,5670,5670,5670,0
20231109,161200,97264750,5670,5670,5670,5670,0
20231109,161100,97264750,5670,5670,5670,5670,0
20231109,161000,97264750,5670,5670,5670,5670,0
20231109,160900,97264750,5670,5670,5670,5670,0
20231109,160800,97264750,5670,5670,5670,5670,0
20231109,160700,97264750,5670,5670,5670,5670,0
20231109,160600,97264750,5670,5670,5670,5670,1705
20231109,160500,97264750,5670,5670,5670,5670,0
20231109,160400,97264750,5670,5670,5670,5670,0
20231109,160300,97264750,5670,5670,5670,5670,0
20231109,160200,97264750,5670,5670,5670,5670,0
20231109,160100,97264750,5670,5670,5670,5670,0
20231109,160000,97264750,5670,5670,5670,5670,0
20231109,155900,97264750,5670,5670,5670,5670,0
20231109,155800,97264750,5670,5670,5670,5670,0
20231109,155700,97264750,5670,5670,5670,5670,0
20231109,155600,97264750,5670,5670,5670,5670,0
20231109,155500,97264750,5670,5670,5670,5670,0
20231109,155400,97264750,5670,5670,5670,5670,0
20231109,155300,97264750,5670,5670,5670,5670,0
20231109,155200,97264750,5670,5670,5670,5670,0
20231109,155100,97264750,5670,5670,5670,5670,0
20231109,155000,97264750,5670,5670,5670,5670,0
20231109,154900,97264750,5670,5670,5670,5670,0
20231109,154800,97264750,5670,5670,5670,5670,0
20231109,154700,97264750,5670,5670,5670,5670,0
20231109,154600,97264750,5670,5670,5670,5670,0
20231109,154500,97264750,5670,5670,5670,5670,0
20231109,154400,97264750,5670,5670,5670,5670,0
20231109,154300,97264750,5670,5670,5670,5670,0
20231109,154200,97264750,5670,5670,5670,5670,0
20231109,154100,97264750,5670,5670,5670,5670,0
20231109,154000,97264750,5670,5670,5670,5670,0
20231109,153900,97264750,5670,5670,5670,5670,0
20231109,153800,97264750,5670,5670,5670,5670,0
20231109,153700,97264750,5670,5670,5670,5670,0
20231109,153600,97264750,5670,5670,5670,5670,1705
20231109,153500,97264750,5670,5670,5670,5670,0
20231109,153400,97264750,5670,5670,5670,5670,0
20231109,153300,97264750,5670,5670,5670,5670,0
20231109,153200,97264750,5670,5670,5670,5670,0
20231109,153100,97264750,5670,5670,5670,5670,0
20231109,153000,97264750,5670,5670,5670,5670,1705
20231109,152900,87597400,5630,5630,5630,5630,0
20231109,152800,87597400,5630,5630,5630,5630,0
20231109,152700,87597400,5630,5630,5630,5630,0
20231109,152600,87597400,5630,5630,5630,5630,0
20231109,152500,87597400,5630,5630,5630,5630,0
20231109,152400,87597400,5630,5630,5630,5630,0
20231109,152300,87597400,5630,5630,5630,5630,0
20231109,152200,87597400,5630,5630,5630,5630,0
20231109,152100,87597400,5630,5630,5630,5630,0
20231109,152000,87597400,5630,5630,5630,5630,0
20231109,151900,87597400,5630,5630,5630,5630,100
20231109,151800,87034400,5660,5660,5660,5660,100
20231109,151700,86468400,5660,5660,5660,5660,4
20231109,151600,86445760,5660,5660,5660,5660,0
20231109,151500,86445760,5660,5660,5660,5660,0
20231109,151400,86445760,5660,5660,5660,5660,0
20231109,151300,86445760,5660,5660,5660,5660,0
20231109,151200,86445760,5660,5660,5660,5660,0
20231109,151100,86445760,5660,5660,5660,5660,0
20231109,151000,86445760,5660,5660,5660,5660,0
20231109,150900,86445760,5660,5660,5660,5660,400
20231109,150800,84181760,5660,5650,5660,5650,302
20231109,150700,82475450,5640,5640,5640,5640,255
20231109,150600,81037250,5640,5640,5640,5640,0
20231109,150500,81037250,5640,5640,5640,5640,10
20231109,150400,80980850,5640,5630,5640,5630,100
20231109,150300,80417770,5620,5620,5620,5620,1
20231109,150200,80412150,5610,5610,5610,5610,10
20231109,150100,80356050,5610,5610,5610,5610,0
20231109,150000,80356050,5610,5610,5610,5610,0
20231109,145900,80356050,5610,5610,5610,5610,0
20231109,145800,80356050,5610,5610,5610,5610,0
20231109,145700,80356050,5610,5610,5610,5610,0
20231109,145600,80356050,5610,5610,5610,5610,0
20231109,145500,80356050,5610,5610,5610,5610,0
20231109,145400,80356050,5610,5610,5610,5610,0
20231109,145300,80356050,5610,5610,5610,5610,0
20231109,145200,80356050,5610,5610,5610,5610,0
20231109,145100,80356050,5610,5610,5610,5610,264
20231109,145000,78875010,5640,5640,5640,5640,0
20231109,144900,78875010,5640,5640,5640,5640,0
20231109,144800,78875010,5640,5640,5640,5640,0
20231109,144700,78875010,5640,5640,5640,5640,0
20231109,144600,78875010,5640,5640,5640,5640,0
20231109,144500,78875010,5640,5640,5640,5640,1
20231109,144400,78869370,5610,5610,5610,5610,0
20231109,144300,78869370,5610,5620,5620,5610,1500
20231109,144200,70453370,5640,5640,5640,5640,1
20231109,144100,70447730,5600,5600,5600,5600,0
20231109,144000,70447730,5600,5600,5600,5600,0
20231109,143900,70447730,5600,5600,5600,5600,0
20231109,143800,70447730,5600,5600,5600,5600,0
20231109,143700,70447730,5600,5600,5600,5600,0
20231109,143600,70447730,5600,5600,5600,5600,0
20231109,143500,70447730,5600,5600,5600,5600,0
20231109,143400,70447730,5600,5600,5600,5600,0
20231109,143300,70447730,5600,5600,5600,5600,0
20231109,143200,70447730,5600,5600,5600,5600,0
20231109,143100,70447730,5600,5600,5600,5600,0
20231109,143000,70447730,5600,5600,5600,5600,0
20231109,142900,70447730,5600,5600,5600,5600,18
20231109,142800,70346930,5640,5630,5640,5630,100
20231109,142700,69783810,5630,5630,5630,5630,0
20231109,142600,69783810,5630,5630,5630,5630,0
20231109,142500,69783810,5630,5630,5630,5630,0
20231109,142400,69783810,5630,5630,5630,5630,0
20231109,142300,69783810,5630,5630,5630,5630,8
20231109,142200,69738770,5630,5630,5630,5630,0
20231109,142100,69738770,5630,5630,5630,5630,0
20231109,142000,69738770,5630,5630,5630,5630,0
20231109,141900,69738770,5630,5630,5630,5630,200
20231109,141800,68612770,5630,5630,5630,5630,0
20231109,141700,68612770,5630,5630,5630,5630,3
20231109,141600,68595880,5590,5590,5590,5590,0
20231109,141500,68595880,5590,5590,5590,5590,0
20231109,141400,68595880,5590,5590,5590,5590,0
20231109,141300,68595880,5590,5590,5590,5590,0
20231109,141200,68595880,5590,5590,5590,5590,0
20231109,141100,68595880,5590,5590,5590,5590,0
20231109,141000,68595880,5590,5590,5590,5590,0
20231109,140900,68595880,5590,5590,5590,5590,57
20231109,140800,68277250,5590,5590,5590,5590,0
20231109,140700,68277250,5590,5590,5590,5590,0
20231109,140600,68277250,5590,5590,5590,5590,30
20231109,140500,68109550,5590,5590,5590,5590,0
20231109,140400,68109550,5590,5590,5590,5590,0
20231109,140300,68109550,5590,5590,5590,5590,0
20231109,140200,68109550,5590,5590,5590,5590,0
20231109,140100,68109550,5590,5590,5590,5590,0
20231109,140000,68109550,5590,5590,5590,5590,60
20231109,135900,67774150,5630,5630,5630,5630,0
20231109,135800,67774150,5630,5600,5630,5600,580
20231109,135700,64516700,5600,5620,5620,5600,1212
20231109,135600,57720690,5620,5620,5620,5620,0
20231109,135500,57720690,5620,5620,5620,5620,0
20231109,135400,57720690,5620,5620,5620,5620,0
20231109,135300,57720690,5620,5620,5620,5620,0
20231109,135200,57720690,5620,5630,5630,5620,183
20231109,135100,56690500,5630,5630,5630,5630,0
20231109,135000,56690500,5630,5630,5630,5630,0
20231109,134900,56690500,5630,5630,5630,5630,0
20231109,134800,56690500,5630,5630,5630,5630,0
20231109,134700,56690500,5630,5630,5630,5630,10
20231109,134600,56634200,5630,5630,5630,5630,10
20231109,134500,56577900,5640,5640,5640,5640,0
20231109,134400,56577900,5640,5640,5640,5640,0
20231109,134300,56577900,5640,5640,5640,5640,0
20231109,134200,56577900,5640,5640,5640,5640,0
20231109,134100,56577900,5640,5640,5640,5640,0
20231109,134000,56577900,5640,5640,5640,5640,0
20231109,133900,56577900,5640,5640,5640,5640,0
20231109,133800,56577900,5640,5640,5640,5640,0
20231109,133700,56577900,5640,5640,5640,5640,0
20231109,133600,56577900,5640,5640,5640,5640,0
20231109,133500,56577900,5640,5640,5640,5640,0
20231109,133400,56577900,5640,5640,5640,5640,0
20231109,133300,56577900,5640,5640,5640,5640,0
20231109,133200,56577900,5640,5640,5640,5640,0
20231109,133100,56577900,5640,5640,5640,5640,0
20231109,133000,56577900,5640,5640,5640,5640,0
20231109,132900,56577900,5640,5640,5640,5640,0
20231109,132800,56577900,5640,5640,5640,5640,0
20231109,132700,56577900,5640,5640,5640,5640,0
20231109,132600,56577900,5640,5640,5640,5640,0
20231109,132500,56577900,5640,5640,5640,5640,0
20231109,132400,56577900,5640,5640,5640,5640,0
20231109,132300,56577900,5640,5640,5640,5640,150
20231109,132200,55731900,5630,5630,5630,5630,0
20231109,132100,55731900,5630,5630,5630,5630,0
20231109,132000,55731900,5630,5630,5630,5630,0
20231109,131900,55731900,5630,5630,5630,5630,0
20231109,131800,55731900,5630,5630,5630,5630,0
20231109,131700,55731900,5630,5630,5630,5630,0
20231109,131600,55731900,5630,5630,5630,5630,0
20231109,131500,55731900,5630,5630,5630,5630,0
20231109,131400,55731900,5630,5630,5630,5630,0
20231109,131300,55731900,5630,5630,5630,5630,0
20231109,131200,55731900,5630,5630,5630,5630,0
20231109,131100,55731900,5630,5630,5630,5630,0
20231109,131000,55731900,5630,5630,5630,5630,0
20231109,130900,55731900,5630,5630,5630,5630,0
20231109,130800,55731900,5630,5630,5630,5630,0
20231109,130700,55731900,5630,5630,5630,5630,0
20231109,130600,55731900,5630,5630,5630,5630,0
20231109,130500,55731900,5630,5630,5630,5630,8
20231109,130400,55686860,5630,5630,5630,5630,0
20231109,130300,55686860,5630,5630,5630,5630,100
20231109,130200,55123860,5630,5630,5630,5630,10
20231109,130100,55067560,5630,5630,5630,5630,0
20231109,130000,55067560,5630,5620,5630,5620,119
20231109,125900,54397780,5620,5620,5620,5620,0
20231109,125800,54397780,5620,5620,5620,5620,0
20231109,125700,54397780,5620,5620,5620,5620,0
20231109,125600,54397780,5620,5620,5620,5620,81
20231109,125500,53942560,5620,5620,5620,5620,150
20231109,125400,53099560,5620,5620,5620,5620,99
20231109,125300,52543180,5620,5620,5620,5620,0
20231109,125200,52543180,5620,5620,5620,5620,0
20231109,125100,52543180,5620,5620,5620,5620,0
20231109,125000,52543180,5620,5620,5620,5620,0
20231109,124900,52543180,5620,5620,5620,5620,0
20231109,124800,52543180,5620,5620,5620,5620,0
20231109,124700,52543180,5620,5620,5620,5620,0
20231109,124600,52543180,5620,5620,5620,5620,100
20231109,124500,51981180,5620,5620,5620,5620,0
20231109,124400,51981180,5620,5620,5620,5620,104
20231109,124300,51396700,5620,5620,5620,5620,30
20231109,124200,51228100,5630,5630,5630,5630,46
20231109,124100,50969120,5640,5640,5640,5630,220
20231109,124000,49730320,5650,5650,5650,5650,45
20231109,123900,49476070,5660,5660,5660,5660,0
20231109,123800,49476070,5660,5660,5660,5660,0
20231109,123700,49476070,5660,5660,5660,5660,0
20231109,123600,49476070,5660,5660,5660,5660,0
20231109,123500,49476070,5660,5660,5660,5660,0
20231109,123400,49476070,5660,5660,5660,5660,0
20231109,123300,49476070,5660,5660,5660,5660,0
20231109,123200,49476070,5660,5660,5660,5660,193
20231109,123100,48383690,5660,5660,5660,5660,0
20231109,123000,48383690,5660,5660,5660,5660,0
20231109,122900,48383690,5660,5660,5660,5660,0
20231109,122800,48383690,5660,5660,5660,5660,0
20231109,122700,48383690,5660,5660,5660,5660,0
20231109,122600,48383690,5660,5660,5660,5660,0
20231109,122500,48383690,5660,5660,5660,5660,0
20231109,122400,48383690,5660,5660,5660,5660,0
20231109,122300,48383690,5660,5660,5660,5660,0
20231109,122200,48383690,5660,5660,5660,5660,0
20231109,122100,48383690,5660,5660,5660,5660,0
20231109,122000,48383690,5660,5660,5660,5660,0
20231109,121900,48383690,5660,5660,5660,5660,0
20231109,121800,48383690,5660,5660,5660,5660,0
20231109,121700,48383690,5660,5660,5660,5660,0
20231109,121600,48383690,5660,5660,5660,5660,0
20231109,121500,48383690,5660,5660,5660,5660,0
20231109,121400,48383690,5660,5660,5660,5660,0
20231109,121300,48383690,5660,5660,5660,5660,0
20231109,121200,48383690,5660,5660,5660,5660,0
20231109,121100,48383690,5660,5660,5660,5660,0
20231109,121000,48383690,5660,5660,5660,5660,0
20231109,120900,48383690,5660,5660,5660,5660,0
20231109,120800,48383690,5660,5660,5660,5660,0
20231109,120700,48383690,5660,5660,5660,5660,0
20231109,120600,48383690,5660,5660,5660,5660,0
20231109,120500,48383690,5660,5660,5660,5660,0
20231109,120400,48383690,5660,5660,5660,5660,0
20231109,120300,48383690,5660,5660,5660,5660,3
20231109,120200,48366710,5670,5670,5670,5670,0
20231109,120100,48366710,5670,5670,5670,5670,0
20231109,120000,48366710,5670,5670,5670,5670,0
20231109,115900,48366710,5670,5670,5670,5670,0
20231109,115800,48366710,5670,5670,5670,5670,0
20231109,115700,48366710,5670,5670,5670,5670,0
20231109,115600,48366710,5670,5670,5670,5670,0
20231109,115500,48366710,5670,5670,5670,5670,22
20231109,115400,48241970,5680,5680,5680,5680,0
20231109,115300,48241970,5680,5680,5680,5680,0
20231109,115200,48241970,5680,5680,5680,5680,0
20231109,115100,48241970,5680,5680,5680,5680,0
20231109,115000,48241970,5680,5680,5680,5680,0
20231109,114900,48241970,5680,5680,5680,5680,0
20231109,114800,48241970,5680,5680,5680,5680,0
20231109,114700,48241970,5680,5680,5680,5680,0
20231109,114600,48241970,5680,5680,5680,5680,0
20231109,114500,48241970,5680,5680,5680,5680,0
20231109,114400,48241970,5680,5680,5680,5680,0
20231109,114300,48241970,5680,5680,5680,5680,0
20231109,114200,48241970,5680,5680,5680,5680,0
20231109,114100,48241970,5680,5680,5680,5680,30
20231109,114000,48071570,5680,5680,5680,5680,0
20231109,113900,48071570,5680,5680,5680,5680,0
20231109,113800,48071570,5680,5680,5680,5680,0
20231109,113700,48071570,5680,5680,5680,5680,0
20231109,113600,48071570,5680,5680,5680,5680,0
20231109,113500,48071570,5680,5680,5680,5680,0
20231109,113400,48071570,5680,5680,5680,5680,0
20231109,113300,48071570,5680,5680,5680,5680,0
20231109,113200,48071570,5680,5680,5680,5680,328
20231109,113100,46208530,5670,5670,5670,5670,0
20231109,113000,46208530,5670,5670,5670,5670,0
20231109,112900,46208530,5670,5670,5670,5670,0
20231109,112800,46208530,5670,5670,5670,5670,0
20231109,112700,46208530,5670,5670,5670,5670,0
20231109,112600,46208530,5670,5670,5670,5670,0
20231109,112500,46208530,5670,5670,5670,5670,0
20231109,112400,46208530,5670,5680,5680,5670,9
20231109,112300,46157450,5670,5670,5670,5670,30
20231109,112200,45987350,5670,5670,5670,5670,0
20231109,112100,45987350,5670,5670,5670,5670,0
20231109,112000,45987350,5670,5670,5670,5670,2
20231109,111900,45976010,5670,5670,5670,5670,0
20231109,111800,45976010,5670,5670,5670,5670,0
20231109,111700,45976010,5670,5670,5670,5670,0
20231109,111600,45976010,5670,5670,5670,5670,0
20231109,111500,45976010,5670,5670,5670,5670,0
20231109,111400,45976010,5670,5670,5670,5670,0
20231109,111300,45976010,5670,5670,5670,5670,0
20231109,111200,45976010,5670,5670,5670,5670,0
20231109,111100,45976010,5670,5670,5670,5670,0
20231109,111000,45976010,5670,5670,5670,5670,0
20231109,110900,45976010,5670,5670,5670,5670,0
20231109,110800,45976010,5670,5670,5670,5670,20
20231109,110700,45862610,5670,5670,5670,5670,0
20231109,110600,45862610,5670,5670,5670,5670,0
20231109,110500,45862610,5670,5670,5670,5670,0
20231109,110400,45862610,5670,5670,5670,5670,0
20231109,110300,45862610,5670,5670,5670,5670,0
20231109,110200,45862610,5670,5670,5670,5670,0
20231109,110100,45862610,5670,5670,5670,5670,31
20231109,110000,45686840,5650,5650,5650,5650,0
20231109,105900,45686840,5650,5650,5650,5650,0
20231109,105800,45686840,5650,5650,5650,5650,0
20231109,105700,45686840,5650,5650,5650,5650,0
20231109,105600,45686840,5650,5650,5650,5650,43
20231109,105500,45443890,5650,5650,5650,5650,1
20231109,105400,45438240,5650,5650,5650,5650,0
20231109,105300,45438240,5650,5650,5650,5650,0
20231109,105200,45438240,5650,5650,5650,5650,53
20231109,105100,45138790,5650,5650,5650,5650,0
20231109,105000,45138790,5650,5650,5650,5650,0
20231109,104900,45138790,5650,5650,5650,5650,1
20231109,104800,45133140,5670,5670,5670,5670,177
20231109,104700,44129550,5670,5670,5670,5670,0
20231109,104600,44129550,5670,5670,5670,5670,0
20231109,104500,44129550,5670,5670,5670,5670,0
20231109,104400,44129550,5670,5670,5670,5670,200
20231109,104300,42995550,5670,5670,5670,5670,0
20231109,104200,42995550,5670,5670,5670,5670,0
20231109,104100,42995550,5670,5670,5670,5670,0
20231109,104000,42995550,5670,5670,5670,5670,0
20231109,103900,42995550,5670,5670,5670,5670,0
20231109,103800,42995550,5670,5670,5670,5670,0
20231109,103700,42995550,5670,5670,5670,5670,0
20231109,103600,42995550,5670,5670,5670,5670,0
20231109,103500,42995550,5670,5670,5670,5670,0
20231109,103400,42995550,5670,5670,5670,5670,1
20231109,103300,42989880,5640,5640,5640,5640,0
20231109,103200,42989880,5640,5640,5640,5640,0
20231109,103100,42989880,5640,5640,5640,5640,0
20231109,103000,42989880,5640,5640,5640,5640,0
20231109,102900,42989880,5640,5640,5640,5640,0
20231109,102800,42989880,5640,5640,5640,5640,0
20231109,102700,42989880,5640,5640,5640,5640,0
20231109,102600,42989880,5640,5640,5640,5640,0
20231109,102500,42989880,5640,5640,5640,5640,0
20231109,102400,42989880,5640,5640,5640,5640,0
20231109,102300,42989880,5640,5640,5640,5640,0
20231109,102200,42989880,5640,5640,5640,5640,0
20231109,102100,42989880,5640,5640,5640,5640,0
20231109,102000,42989880,5640,5640,5640,5640,0
20231109,101900,42989880,5640,5640,5640,5640,200
20231109,101800,41861880,5640,5640,5640,5640,0
20231109,101700,41861880,5640,5640,5640,5640,0
20231109,101600,41861880,5640,5640,5640,5640,0
20231109,101500,41861880,5640,5640,5640,5640,0
20231109,101400,41861880,5640,5640,5640,5640,0
20231109,101300,41861880,5640,5640,5640,5640,0
20231109,101200,41861880,5640,5640,5640,5640,0
20231109,101100,41861880,5640,5640,5640,5640,0
20231109,101000,41861880,5640,5640,5640,5640,0
20231109,100900,41861880,5640,5650,5650,5640,10
20231109,100800,41805450,5640,5640,5640,5640,0
20231109,100700,41805450,5640,5640,5640,5640,0
20231109,100600,41805450,5640,5640,5640,5640,0
20231109,100500,41805450,5640,5640,5640,5640,0
20231109,100400,41805450,5640,5640,5640,5640,0
20231109,100300,41805450,5640,5640,5640,5640,0
20231109,100200,41805450,5640,5640,5640,5640,0
20231109,100100,41805450,5640,5640,5640,5640,0
20231109,100000,41805450,5640,5640,5640,5640,0
20231109,095900,41805450,5640,5640,5640,5640,0
20231109,095800,41805450,5640,5640,5640,5640,2165
20231109,095700,29594850,5650,5650,5650,5650,0
20231109,095600,29594850,5650,5650,5650,5650,10
20231109,095500,29538350,5650,5650,5650,5650,0
20231109,095400,29538350,5650,5650,5650,5650,0
20231109,095300,29538350,5650,5650,5650,5650,0
20231109,095200,29538350,5650,5650,5650,5650,0
20231109,095100,29538350,5650,5650,5650,5650,0
20231109,095000,29538350,5650,5650,5650,5650,0
20231109,094900,29538350,5650,5650,5650,5650,3
20231109,094800,29521400,5640,5640,5640,5640,0
20231109,094700,29521400,5640,5640,5640,5640,0
20231109,094600,29521400,5640,5640,5640,5640,0
20231109,094500,29521400,5640,5640,5640,5640,483
20231109,094400,26797280,5650,5650,5650,5650,216
20231109,094300,25576880,5660,5660,5660,5660,561
20231109,094200,22401620,5670,5670,5670,5670,0
20231109,094100,22401620,5670,5680,5680,5670,70
20231109,094000,22004670,5690,5690,5690,5690,0
20231109,093900,22004670,5690,5690,5690,5690,0
20231109,093800,22004670,5690,5690,5690,5690,0
20231109,093700,22004670,5690,5690,5690,5690,0
20231109,093600,22004670,5690,5690,5690,5690,0
20231109,093500,22004670,5690,5690,5690,5690,0
20231109,093400,22004670,5690,5690,5690,5690,1
20231109,093300,21998980,5640,5640,5640,5640,0
20231109,093200,21998980,5640,5680,5680,5640,1800
20231109,093100,11821780,5680,5680,5680,5680,30
20231109,093000,11651380,5680,5680,5680,5680,0
20231109,092900,11651380,5680,5680,5680,5680,0
20231109,092800,11651380,5680,5680,5680,5680,20
20231109,092700,11537780,5680,5680,5680,5680,0
20231109,092600,11537780,5680,5680,5680,5680,0
20231109,092500,11537780,5680,5680,5680,5680,230
20231109,092400,10231380,5670,5670,5670,5670,0
20231109,092300,10231380,5670,5670,5670,5670,0
20231109,092200,10231380,5670,5670,5670,5670,10
20231109,092100,10174680,5670,5670,5670,5670,0
20231109,092000,10174680,5670,5670,5670,5670,93
20231109,091900,9647370,5670,5660,5670,5660,139
20231109,091800,8859560,5650,5650,5650,5650,32
20231109,091700,8678760,5650,5650,5650,5650,0
20231109,091600,8678760,5650,5650,5650,5650,40
20231109,091500,8452760,5640,5640,5640,5640,0
20231109,091400,8452760,5640,5640,5640,5640,0
20231109,091300,8452760,5640,5640,5640,5640,600
20231109,091200,5068760,5650,5650,5650,5650,0
20231109,091100,5068760,5650,5650,5650,5650,7
20231109,091000,5029210,5650,5670,5670,5650,688
20231109,090900,1141480,5680,5680,5680,5680,0
20231109,090800,1141480,5680,5680,5680,5680,0
20231109,090700,1141480,5680,5680,5680,5680,0
20231109,090600,1141480,5680,5680,5680,5680,0
20231109,090500,1141480,5680,5680,5680,5680,0
20231109,090400,1141480,5680,5680,5680,5680,1
20231109,090300,1135800,5720,5720,5720,5720,0
20231109,090200,1135800,5720,5720,5720,5720,0
20231109,090100,1135800,5720,5730,5730,5690,20
20231109,090000,1021720,5740,5740,5740,5740,178