KissMeData/026910/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,190900,93759415,3730,3730,3730,3730,398
20231110,190800,93759415,3730,3730,3730,3730,0
20231110,190700,93759415,3730,3730,3730,3730,0
20231110,190600,93759415,3730,3730,3730,3730,0
20231110,190500,93759415,3730,3730,3730,3730,0
20231110,190400,93759415,3730,3730,3730,3730,0
20231110,190300,93759415,3730,3730,3730,3730,0
20231110,190200,93759415,3730,3730,3730,3730,0
20231110,190100,93759415,3730,3730,3730,3730,0
20231110,190000,93759415,3730,3730,3730,3730,0
20231110,185900,93759415,3730,3730,3730,3730,0
20231110,185800,93759415,3730,3730,3730,3730,0
20231110,185700,93759415,3730,3730,3730,3730,0
20231110,185600,93759415,3730,3730,3730,3730,0
20231110,185500,93759415,3730,3730,3730,3730,0
20231110,185400,93759415,3730,3730,3730,3730,0
20231110,185300,93759415,3730,3730,3730,3730,0
20231110,185200,93759415,3730,3730,3730,3730,0
20231110,185100,93759415,3730,3730,3730,3730,0
20231110,185000,93759415,3730,3730,3730,3730,0
20231110,184900,93759415,3730,3730,3730,3730,0
20231110,184800,93759415,3730,3730,3730,3730,0
20231110,184700,93759415,3730,3730,3730,3730,0
20231110,184600,93759415,3730,3730,3730,3730,0
20231110,184500,93759415,3730,3730,3730,3730,0
20231110,184400,93759415,3730,3730,3730,3730,0
20231110,184300,93759415,3730,3730,3730,3730,0
20231110,184200,93759415,3730,3730,3730,3730,0
20231110,184100,93759415,3730,3730,3730,3730,0
20231110,184000,93759415,3730,3730,3730,3730,0
20231110,183900,93759415,3730,3730,3730,3730,398
20231110,183800,93759415,3730,3730,3730,3730,0
20231110,183700,93759415,3730,3730,3730,3730,0
20231110,183600,93759415,3730,3730,3730,3730,0
20231110,183500,93759415,3730,3730,3730,3730,0
20231110,183400,93759415,3730,3730,3730,3730,0
20231110,183300,93759415,3730,3730,3730,3730,0
20231110,183200,93759415,3730,3730,3730,3730,0
20231110,183100,93759415,3730,3730,3730,3730,0
20231110,183000,93759415,3730,3730,3730,3730,0
20231110,182900,93759415,3730,3730,3730,3730,0
20231110,182800,93759415,3730,3730,3730,3730,0
20231110,182700,93759415,3730,3730,3730,3730,0
20231110,182600,93759415,3730,3730,3730,3730,0
20231110,182500,93759415,3730,3730,3730,3730,0
20231110,182400,93759415,3730,3730,3730,3730,0
20231110,182300,93759415,3730,3730,3730,3730,0
20231110,182200,93759415,3730,3730,3730,3730,0
20231110,182100,93759415,3730,3730,3730,3730,0
20231110,182000,93759415,3730,3730,3730,3730,0
20231110,181900,93759415,3730,3730,3730,3730,0
20231110,181800,93759415,3730,3730,3730,3730,0
20231110,181700,93759415,3730,3730,3730,3730,0
20231110,181600,93759415,3730,3730,3730,3730,0
20231110,181500,93759415,3730,3730,3730,3730,0
20231110,181400,93759415,3730,3730,3730,3730,0
20231110,181300,93759415,3730,3730,3730,3730,0
20231110,181200,93759415,3730,3730,3730,3730,0
20231110,181100,93759415,3730,3730,3730,3730,0
20231110,181000,93759415,3730,3730,3730,3730,0
20231110,180900,93759415,3730,3730,3730,3730,398
20231110,180800,93759415,3730,3730,3730,3730,0
20231110,180700,93759415,3730,3730,3730,3730,0
20231110,180600,93759415,3730,3730,3730,3730,0
20231110,180500,93759415,3730,3730,3730,3730,0
20231110,180400,93759415,3730,3730,3730,3730,0
20231110,180300,93759415,3730,3730,3730,3730,0
20231110,180200,93759415,3730,3730,3730,3730,0
20231110,180100,93759415,3730,3730,3730,3730,0
20231110,180000,93759415,3730,3730,3730,3730,0
20231110,175900,93759415,3730,3730,3730,3730,0
20231110,175800,93759415,3730,3730,3730,3730,0
20231110,175700,93759415,3730,3730,3730,3730,0
20231110,175600,93759415,3730,3730,3730,3730,0
20231110,175500,93759415,3730,3730,3730,3730,0
20231110,175400,93759415,3730,3730,3730,3730,0
20231110,175300,93759415,3730,3730,3730,3730,0
20231110,175200,93759415,3730,3730,3730,3730,0
20231110,175100,93759415,3730,3730,3730,3730,0
20231110,175000,93759415,3730,3730,3730,3730,0
20231110,174900,93759415,3730,3730,3730,3730,0
20231110,174800,93759415,3730,3730,3730,3730,0
20231110,174700,93759415,3730,3730,3730,3730,0
20231110,174600,93759415,3730,3730,3730,3730,0
20231110,174500,93759415,3730,3730,3730,3730,0
20231110,174400,93759415,3730,3730,3730,3730,0
20231110,174300,93759415,3730,3730,3730,3730,0
20231110,174200,93759415,3730,3730,3730,3730,0
20231110,174100,93759415,3730,3730,3730,3730,0
20231110,174000,93759415,3730,3730,3730,3730,0
20231110,173900,93759415,3730,3730,3730,3730,398
20231110,173800,93759415,3730,3730,3730,3730,0
20231110,173700,93759415,3730,3730,3730,3730,0
20231110,173600,93759415,3730,3730,3730,3730,0
20231110,173500,93759415,3730,3730,3730,3730,0
20231110,173400,93759415,3730,3730,3730,3730,0
20231110,173300,93759415,3730,3730,3730,3730,0
20231110,173200,93759415,3730,3730,3730,3730,0
20231110,173100,93759415,3730,3730,3730,3730,0
20231110,173000,93759415,3730,3730,3730,3730,0
20231110,172900,93759415,3730,3730,3730,3730,0
20231110,172800,93759415,3730,3730,3730,3730,0
20231110,172700,93759415,3730,3730,3730,3730,0
20231110,172600,93759415,3730,3730,3730,3730,0
20231110,172500,93759415,3730,3730,3730,3730,0
20231110,172400,93759415,3730,3730,3730,3730,0
20231110,172300,93759415,3730,3730,3730,3730,0
20231110,172200,93759415,3730,3730,3730,3730,0
20231110,172100,93759415,3730,3730,3730,3730,0
20231110,172000,93759415,3730,3730,3730,3730,0
20231110,171900,93759415,3730,3730,3730,3730,0
20231110,171800,93759415,3730,3730,3730,3730,0
20231110,171700,93759415,3730,3730,3730,3730,0
20231110,171600,93759415,3730,3730,3730,3730,0
20231110,171500,93759415,3730,3730,3730,3730,0
20231110,171400,93759415,3730,3730,3730,3730,0
20231110,171300,93759415,3730,3730,3730,3730,0
20231110,171200,93759415,3730,3730,3730,3730,0
20231110,171100,93759415,3730,3730,3730,3730,0
20231110,171000,93759415,3730,3730,3730,3730,0
20231110,170900,93759415,3730,3730,3730,3730,398
20231110,170800,93759415,3730,3730,3730,3730,0
20231110,170700,93759415,3730,3730,3730,3730,0
20231110,170600,93759415,3730,3730,3730,3730,0
20231110,170500,93759415,3730,3730,3730,3730,0
20231110,170400,93759415,3730,3730,3730,3730,0
20231110,170300,93759415,3730,3730,3730,3730,0
20231110,170200,93759415,3730,3730,3730,3730,0
20231110,170100,93759415,3730,3730,3730,3730,0
20231110,170000,93759415,3730,3730,3730,3730,0
20231110,165900,93759415,3730,3730,3730,3730,0
20231110,165800,93759415,3730,3730,3730,3730,0
20231110,165700,93759415,3730,3730,3730,3730,0
20231110,165600,93759415,3730,3730,3730,3730,0
20231110,165500,93759415,3730,3730,3730,3730,0
20231110,165400,93759415,3730,3730,3730,3730,0
20231110,165300,93759415,3730,3730,3730,3730,0
20231110,165200,93759415,3730,3730,3730,3730,0
20231110,165100,93759415,3730,3730,3730,3730,0
20231110,165000,93759415,3730,3730,3730,3730,0
20231110,164900,93759415,3730,3730,3730,3730,0
20231110,164800,93759415,3730,3730,3730,3730,0
20231110,164700,93759415,3730,3730,3730,3730,0
20231110,164600,93759415,3730,3730,3730,3730,0
20231110,164500,93759415,3730,3730,3730,3730,0
20231110,164400,93759415,3730,3730,3730,3730,0
20231110,164300,93759415,3730,3730,3730,3730,0
20231110,164200,93759415,3730,3730,3730,3730,0
20231110,164100,93759415,3730,3730,3730,3730,0
20231110,164000,93759415,3730,3730,3730,3730,0
20231110,163900,93759415,3730,3730,3730,3730,398
20231110,163800,93759415,3730,3730,3730,3730,0
20231110,163700,93759415,3730,3730,3730,3730,0
20231110,163600,93759415,3730,3730,3730,3730,0
20231110,163500,93759415,3730,3730,3730,3730,0
20231110,163400,93759415,3730,3730,3730,3730,0
20231110,163300,93759415,3730,3730,3730,3730,0
20231110,163200,93759415,3730,3730,3730,3730,0
20231110,163100,93759415,3730,3730,3730,3730,0
20231110,163000,93759415,3730,3730,3730,3730,0
20231110,162900,93759415,3730,3730,3730,3730,0
20231110,162800,93759415,3730,3730,3730,3730,0
20231110,162700,93759415,3730,3730,3730,3730,0
20231110,162600,93759415,3730,3730,3730,3730,0
20231110,162500,93759415,3730,3730,3730,3730,0
20231110,162400,93759415,3730,3730,3730,3730,0
20231110,162300,93759415,3730,3730,3730,3730,0
20231110,162200,93759415,3730,3730,3730,3730,0
20231110,162100,93759415,3730,3730,3730,3730,0
20231110,162000,93759415,3730,3730,3730,3730,0
20231110,161900,93759415,3730,3730,3730,3730,0
20231110,161800,93759415,3730,3730,3730,3730,0
20231110,161700,93759415,3730,3730,3730,3730,0
20231110,161600,93759415,3730,3730,3730,3730,0
20231110,161500,93759415,3730,3730,3730,3730,0
20231110,161400,93759415,3730,3730,3730,3730,0
20231110,161300,93759415,3730,3730,3730,3730,0
20231110,161200,93759415,3730,3730,3730,3730,0
20231110,161100,93759415,3730,3730,3730,3730,0
20231110,161000,93759415,3730,3730,3730,3730,0
20231110,160900,93759415,3730,3730,3730,3730,398
20231110,160800,93759415,3730,3730,3730,3730,0
20231110,160700,93759415,3730,3730,3730,3730,0
20231110,160600,93759415,3730,3730,3730,3730,0
20231110,160500,93759415,3730,3730,3730,3730,0
20231110,160400,93759415,3730,3730,3730,3730,0
20231110,160300,93759415,3730,3730,3730,3730,0
20231110,160200,93759415,3730,3730,3730,3730,0
20231110,160100,93759415,3730,3730,3730,3730,0
20231110,160000,93759415,3730,3730,3730,3730,0
20231110,155900,93759415,3730,3730,3730,3730,0
20231110,155800,93759415,3730,3730,3730,3730,0
20231110,155700,93759415,3730,3730,3730,3730,0
20231110,155600,93759415,3730,3730,3730,3730,0
20231110,155500,93759415,3730,3730,3730,3730,0
20231110,155400,93759415,3730,3730,3730,3730,0
20231110,155300,93759415,3730,3730,3730,3730,0
20231110,155200,93759415,3730,3730,3730,3730,0
20231110,155100,93759415,3730,3730,3730,3730,0
20231110,155000,93759415,3730,3730,3730,3730,0
20231110,154900,93759415,3730,3730,3730,3730,0
20231110,154800,93759415,3730,3730,3730,3730,0
20231110,154700,93759415,3730,3730,3730,3730,0
20231110,154600,93759415,3730,3730,3730,3730,0
20231110,154500,93759415,3730,3730,3730,3730,0
20231110,154400,93759415,3730,3730,3730,3730,0
20231110,154300,93759415,3730,3730,3730,3730,0
20231110,154200,93759415,3730,3730,3730,3730,0
20231110,154100,93759415,3730,3730,3730,3730,0
20231110,154000,93759415,3730,3730,3730,3730,0
20231110,153900,93759415,3730,3730,3730,3730,398
20231110,153800,93759415,3730,3730,3730,3730,0
20231110,153700,93759415,3730,3730,3730,3730,0
20231110,153600,93759415,3730,3730,3730,3730,0
20231110,153500,93759415,3730,3730,3730,3730,0
20231110,153400,93759415,3730,3730,3730,3730,0
20231110,153300,93759415,3730,3730,3730,3730,0
20231110,153200,93759415,3730,3730,3730,3730,0
20231110,153100,93759415,3730,3730,3730,3730,0
20231110,153000,93759415,3730,3730,3730,3730,398
20231110,152900,92274875,3770,3770,3770,3770,0
20231110,152800,92274875,3770,3770,3770,3770,0
20231110,152700,92274875,3770,3770,3770,3770,0
20231110,152600,92274875,3770,3770,3770,3770,0
20231110,152500,92274875,3770,3770,3770,3770,0
20231110,152400,92274875,3770,3770,3770,3770,0
20231110,152300,92274875,3770,3770,3770,3770,0
20231110,152200,92274875,3770,3770,3770,3770,0
20231110,152100,92274875,3770,3770,3770,3770,0
20231110,152000,92274875,3770,3770,3770,3770,0
20231110,151900,92274875,3770,3725,3775,3725,123
20231110,151800,91816190,3725,3720,3725,3720,61
20231110,151700,91589225,3705,3705,3705,3705,2
20231110,151600,91581815,3705,3710,3710,3705,202
20231110,151500,90833395,3715,3700,3715,3700,52
20231110,151400,90640245,3700,3700,3700,3700,2
20231110,151300,90632845,3700,3700,3705,3695,253
20231110,151200,89696580,3680,3680,3680,3680,2960
20231110,151100,78803780,3680,3680,3680,3680,11
20231110,151000,78763300,3680,3680,3680,3680,0
20231110,150900,78763300,3680,3680,3680,3680,0
20231110,150800,78763300,3680,3680,3680,3680,2
20231110,150700,78755940,3680,3680,3680,3680,2
20231110,150600,78748580,3680,3680,3680,3680,2
20231110,150500,78741220,3680,3680,3680,3680,554
20231110,150400,76702500,3680,3680,3680,3680,100
20231110,150300,76334500,3680,3680,3680,3680,0
20231110,150200,76334500,3680,3680,3680,3680,1
20231110,150100,76330820,3675,3675,3675,3675,0
20231110,150000,76330820,3675,3675,3675,3675,10
20231110,145900,76294070,3680,3680,3680,3680,0
20231110,145800,76294070,3680,3680,3680,3680,0
20231110,145700,76294070,3680,3680,3680,3680,2
20231110,145600,76286710,3680,3680,3680,3680,52
20231110,145500,76095350,3680,3680,3680,3680,4
20231110,145400,76080630,3675,3675,3675,3675,0
20231110,145300,76080630,3675,3675,3675,3675,0
20231110,145200,76080630,3675,3675,3675,3675,0
20231110,145100,76080630,3675,3675,3675,3675,0
20231110,145000,76080630,3675,3675,3675,3675,0
20231110,144900,76080630,3675,3675,3675,3675,5
20231110,144800,76062255,3675,3675,3675,3675,0
20231110,144700,76062255,3675,3675,3675,3675,0
20231110,144600,76062255,3675,3675,3675,3675,0
20231110,144500,76062255,3675,3675,3675,3675,0
20231110,144400,76062255,3675,3675,3675,3675,0
20231110,144300,76062255,3675,3675,3675,3675,0
20231110,144200,76062255,3675,3675,3675,3675,0
20231110,144100,76062255,3675,3675,3675,3675,5
20231110,144000,76043880,3675,3675,3675,3675,0
20231110,143900,76043880,3675,3675,3675,3675,0
20231110,143800,76043880,3675,3675,3675,3675,0
20231110,143700,76043880,3675,3675,3675,3675,0
20231110,143600,76043880,3675,3675,3675,3675,5
20231110,143500,76025505,3675,3675,3675,3675,0
20231110,143400,76025505,3675,3675,3675,3675,0
20231110,143300,76025505,3675,3675,3675,3675,0
20231110,143200,76025505,3675,3675,3675,3675,0
20231110,143100,76025505,3675,3675,3675,3675,5
20231110,143000,76007130,3675,3675,3675,3675,0
20231110,142900,76007130,3675,3675,3675,3675,0
20231110,142800,76007130,3675,3675,3675,3675,0
20231110,142700,76007130,3675,3675,3675,3675,0
20231110,142600,76007130,3675,3675,3675,3675,11
20231110,142500,75966705,3675,3675,3675,3675,0
20231110,142400,75966705,3675,3675,3675,3675,0
20231110,142300,75966705,3675,3675,3675,3675,0
20231110,142200,75966705,3675,3675,3675,3675,0
20231110,142100,75966705,3675,3675,3675,3675,0
20231110,142000,75966705,3675,3675,3675,3675,0
20231110,141900,75966705,3675,3675,3675,3675,0
20231110,141800,75966705,3675,3675,3675,3675,0
20231110,141700,75966705,3675,3675,3675,3675,0
20231110,141600,75966705,3675,3675,3675,3675,6
20231110,141500,75944655,3680,3680,3680,3680,1
20231110,141400,75940975,3675,3675,3675,3675,0
20231110,141300,75940975,3675,3675,3675,3675,12
20231110,141200,75896875,3675,3675,3675,3675,1
20231110,141100,75893200,3675,3675,3675,3675,28
20231110,141000,75790300,3680,3680,3680,3680,0
20231110,140900,75790300,3680,3680,3680,3680,769
20231110,140800,72960380,3685,3685,3685,3685,0
20231110,140700,72960380,3685,3685,3685,3685,0
20231110,140600,72960380,3685,3685,3685,3685,0
20231110,140500,72960380,3685,3685,3685,3685,3
20231110,140400,72949325,3685,3685,3685,3685,2
20231110,140300,72941955,3685,3685,3685,3685,0
20231110,140200,72941955,3685,3685,3685,3685,0
20231110,140100,72941955,3685,3685,3685,3685,0
20231110,140000,72941955,3685,3685,3685,3685,285
20231110,135900,71891730,3690,3690,3690,3690,0
20231110,135800,71891730,3690,3690,3690,3690,0
20231110,135700,71891730,3690,3690,3690,3690,0
20231110,135600,71891730,3690,3690,3690,3690,5
20231110,135500,71873280,3690,3690,3690,3690,0
20231110,135400,71873280,3690,3690,3690,3690,0
20231110,135300,71873280,3690,3690,3690,3690,0
20231110,135200,71873280,3690,3690,3690,3690,5
20231110,135100,71854830,3690,3690,3690,3690,0
20231110,135000,71854830,3690,3690,3690,3690,0
20231110,134900,71854830,3690,3690,3690,3690,1
20231110,134800,71851140,3690,3690,3690,3690,5
20231110,134700,71832690,3690,3690,3690,3690,0
20231110,134600,71832690,3690,3690,3690,3690,296
20231110,134500,70740450,3690,3690,3690,3690,0
20231110,134400,70740450,3690,3690,3690,3690,0
20231110,134300,70740450,3690,3690,3690,3690,0
20231110,134200,70740450,3690,3690,3690,3690,0
20231110,134100,70740450,3690,3690,3690,3690,5
20231110,134000,70722000,3690,3690,3690,3690,0
20231110,133900,70722000,3690,3690,3690,3690,0
20231110,133800,70722000,3690,3690,3690,3690,0
20231110,133700,70722000,3690,3690,3690,3690,5
20231110,133600,70703550,3690,3690,3690,3690,0
20231110,133500,70703550,3690,3690,3690,3690,0
20231110,133400,70703550,3690,3690,3690,3690,0
20231110,133300,70703550,3690,3690,3690,3690,5
20231110,133200,70685100,3690,3690,3690,3690,0
20231110,133100,70685100,3690,3690,3690,3690,0
20231110,133000,70685100,3690,3690,3690,3690,0
20231110,132900,70685100,3690,3690,3690,3690,12
20231110,132800,70640820,3690,3690,3690,3690,0
20231110,132700,70640820,3690,3690,3690,3690,0
20231110,132600,70640820,3690,3690,3690,3690,0
20231110,132500,70640820,3690,3690,3690,3690,0
20231110,132400,70640820,3690,3690,3690,3690,0
20231110,132300,70640820,3690,3690,3690,3690,0
20231110,132200,70640820,3690,3690,3690,3690,0
20231110,132100,70640820,3690,3690,3690,3690,0
20231110,132000,70640820,3690,3690,3690,3690,12
20231110,131900,70596540,3695,3695,3695,3695,0
20231110,131800,70596540,3695,3695,3695,3695,0
20231110,131700,70596540,3695,3695,3695,3695,0
20231110,131600,70596540,3695,3695,3695,3695,0
20231110,131500,70596540,3695,3695,3695,3695,0
20231110,131400,70596540,3695,3695,3695,3695,0
20231110,131300,70596540,3695,3695,3695,3695,0
20231110,131200,70596540,3695,3695,3695,3695,0
20231110,131100,70596540,3695,3695,3695,3695,0
20231110,131000,70596540,3695,3695,3695,3695,0
20231110,130900,70596540,3695,3695,3695,3695,0
20231110,130800,70596540,3695,3695,3695,3695,0
20231110,130700,70596540,3695,3695,3695,3695,0
20231110,130600,70596540,3695,3695,3695,3695,3
20231110,130500,70585455,3695,3695,3695,3695,0
20231110,130400,70585455,3695,3695,3695,3695,0
20231110,130300,70585455,3695,3695,3695,3695,0
20231110,130200,70585455,3695,3695,3695,3695,0
20231110,130100,70585455,3695,3695,3695,3695,0
20231110,130000,70585455,3695,3695,3695,3695,0
20231110,125900,70585455,3695,3695,3695,3695,0
20231110,125800,70585455,3695,3695,3695,3695,0
20231110,125700,70585455,3695,3695,3695,3695,5
20231110,125600,70566980,3690,3690,3690,3690,0
20231110,125500,70566980,3690,3690,3690,3690,0
20231110,125400,70566980,3690,3690,3690,3690,0
20231110,125300,70566980,3690,3690,3690,3690,0
20231110,125200,70566980,3690,3690,3690,3690,286
20231110,125100,69511640,3695,3700,3700,3695,628
20231110,125000,67189940,3705,3705,3705,3705,0
20231110,124900,67189940,3705,3705,3705,3705,3
20231110,124800,67178825,3705,3700,3705,3700,227
20231110,124700,66338920,3700,3700,3700,3700,85
20231110,124600,66024420,3700,3700,3700,3700,0
20231110,124500,66024420,3700,3700,3700,3700,0
20231110,124400,66024420,3700,3700,3700,3700,0
20231110,124300,66024420,3700,3700,3700,3700,0
20231110,124200,66024420,3700,3700,3700,3700,0
20231110,124100,66024420,3700,3700,3700,3700,5
20231110,124000,66005920,3700,3700,3700,3700,0
20231110,123900,66005920,3700,3700,3700,3700,0
20231110,123800,66005920,3700,3700,3700,3700,0
20231110,123700,66005920,3700,3700,3700,3700,0
20231110,123600,66005920,3700,3700,3700,3700,5
20231110,123500,65987420,3705,3705,3705,3705,0
20231110,123400,65987420,3705,3705,3705,3705,0
20231110,123300,65987420,3705,3705,3705,3705,0
20231110,123200,65987420,3705,3705,3705,3705,0
20231110,123100,65987420,3705,3705,3705,3705,1
20231110,123000,65983715,3720,3720,3720,3720,0
20231110,122900,65983715,3720,3720,3720,3720,0
20231110,122800,65983715,3720,3720,3720,3720,0
20231110,122700,65983715,3720,3720,3720,3720,0
20231110,122600,65983715,3720,3720,3720,3720,0
20231110,122500,65983715,3720,3720,3720,3720,0
20231110,122400,65983715,3720,3720,3720,3720,0
20231110,122300,65983715,3720,3720,3720,3720,0
20231110,122200,65983715,3720,3720,3720,3720,0
20231110,122100,65983715,3720,3705,3720,3705,20
20231110,122000,65909525,3700,3700,3700,3700,0
20231110,121900,65909525,3700,3700,3700,3700,0
20231110,121800,65909525,3700,3700,3700,3700,0
20231110,121700,65909525,3700,3700,3700,3700,11
20231110,121600,65868825,3715,3715,3715,3715,0
20231110,121500,65868825,3715,3715,3715,3715,0
20231110,121400,65868825,3715,3715,3715,3715,0
20231110,121300,65868825,3715,3715,3715,3715,0
20231110,121200,65868825,3715,3715,3715,3715,0
20231110,121100,65868825,3715,3715,3715,3715,0
20231110,121000,65868825,3715,3715,3715,3715,0
20231110,120900,65868825,3715,3715,3715,3715,0
20231110,120800,65868825,3715,3715,3715,3715,0
20231110,120700,65868825,3715,3715,3715,3715,0
20231110,120600,65868825,3715,3685,3715,3685,453
20231110,120500,64199490,3685,3685,3685,3685,1285
20231110,120400,59464265,3685,3685,3685,3685,3
20231110,120300,59453210,3680,3680,3680,3680,0
20231110,120200,59453210,3680,3680,3680,3680,0
20231110,120100,59453210,3680,3680,3680,3680,7
20231110,120000,59427450,3685,3685,3685,3685,0
20231110,115900,59427450,3685,3680,3685,3680,11
20231110,115800,59386960,3685,3685,3685,3685,0
20231110,115700,59386960,3685,3685,3685,3685,0
20231110,115600,59386960,3685,3680,3685,3680,7
20231110,115500,59361190,3680,3680,3680,3680,0
20231110,115400,59361190,3680,3680,3680,3680,0
20231110,115300,59361190,3680,3680,3680,3680,5
20231110,115200,59342790,3680,3680,3680,3680,0
20231110,115100,59342790,3680,3680,3680,3680,8
20231110,115000,59313350,3685,3685,3685,3685,0
20231110,114900,59313350,3685,3685,3685,3685,0
20231110,114800,59313350,3685,3685,3685,3685,5
20231110,114700,59294925,3685,3685,3685,3685,0
20231110,114600,59294925,3685,3680,3685,3680,6
20231110,114500,59272840,3685,3685,3685,3685,0
20231110,114400,59272840,3685,3680,3685,3680,7
20231110,114300,59247055,3680,3680,3680,3680,3
20231110,114200,59236015,3685,3685,3685,3685,0
20231110,114100,59236015,3685,3685,3685,3685,10
20231110,114000,59199165,3685,3685,3685,3685,1210
20231110,113900,54740315,3685,3685,3685,3685,0
20231110,113800,54740315,3685,3685,3685,3685,54
20231110,113700,54541325,3685,3680,3685,3680,56
20231110,113600,54334975,3680,3680,3680,3680,8
20231110,113500,54305535,3685,3685,3685,3685,0
20231110,113400,54305535,3685,3685,3685,3685,0
20231110,113300,54305535,3685,3685,3685,3685,0
20231110,113200,54305535,3685,3685,3685,3685,0
20231110,113100,54305535,3685,3685,3685,3685,0
20231110,113000,54305535,3685,3685,3685,3685,0
20231110,112900,54305535,3685,3685,3685,3685,0
20231110,112800,54305535,3685,3685,3685,3685,0
20231110,112700,54305535,3685,3680,3685,3680,5
20231110,112600,54287120,3680,3680,3680,3680,10
20231110,112500,54250320,3685,3685,3685,3685,0
20231110,112400,54250320,3685,3685,3685,3685,0
20231110,112300,54250320,3685,3685,3685,3685,0
20231110,112200,54250320,3685,3685,3685,3685,0
20231110,112100,54250320,3685,3685,3685,3685,0
20231110,112000,54250320,3685,3670,3685,3670,11
20231110,111900,54209830,3685,3685,3685,3685,0
20231110,111800,54209830,3685,3670,3685,3670,7
20231110,111700,54184125,3685,3685,3685,3685,0
20231110,111600,54184125,3685,3685,3685,3685,0
20231110,111500,54184125,3685,3685,3685,3685,105
20231110,111400,53797200,3685,3685,3685,3685,0
20231110,111300,53797200,3685,3685,3685,3685,98
20231110,111200,53436070,3685,3680,3685,3680,10
20231110,111100,53399250,3685,3685,3685,3685,0
20231110,111000,53399250,3685,3685,3685,3685,0
20231110,110900,53399250,3685,3685,3685,3685,0
20231110,110800,53399250,3685,3685,3685,3685,0
20231110,110700,53399250,3685,3670,3685,3670,200
20231110,110600,52663030,3685,3685,3685,3685,0
20231110,110500,52663030,3685,3685,3685,3685,0
20231110,110400,52663030,3685,3685,3685,3685,0
20231110,110300,52663030,3685,3685,3685,3685,0
20231110,110200,52663030,3685,3685,3685,3685,0
20231110,110100,52663030,3685,3685,3685,3685,0
20231110,110000,52663030,3685,3685,3685,3685,0
20231110,105900,52663030,3685,3685,3685,3685,0
20231110,105800,52663030,3685,3685,3685,3685,0
20231110,105700,52663030,3685,3685,3685,3685,0
20231110,105600,52663030,3685,3685,3685,3685,0
20231110,105500,52663030,3685,3685,3685,3685,0
20231110,105400,52663030,3685,3685,3685,3685,0
20231110,105300,52663030,3685,3685,3685,3685,0
20231110,105200,52663030,3685,3685,3685,3685,0
20231110,105100,52663030,3685,3685,3685,3685,0
20231110,105000,52663030,3685,3685,3685,3685,0
20231110,104900,52663030,3685,3685,3685,3685,0
20231110,104800,52663030,3685,3685,3685,3685,0
20231110,104700,52663030,3685,3685,3685,3685,1
20231110,104600,52659345,3640,3640,3640,3640,0
20231110,104500,52659345,3640,3640,3640,3640,0
20231110,104400,52659345,3640,3640,3640,3640,0
20231110,104300,52659345,3640,3685,3685,3640,3044
20231110,104200,41557045,3675,3745,3745,3675,5979
20231110,104100,19364185,3735,3760,3760,3735,4000
20231110,104000,4400695,3765,3765,3765,3765,260
20231110,103900,3421795,3765,3765,3765,3765,0
20231110,103800,3421795,3765,3765,3765,3765,0
20231110,103700,3421795,3765,3765,3765,3765,0
20231110,103600,3421795,3765,3765,3765,3765,5
20231110,103500,3402970,3770,3770,3770,3770,1
20231110,103400,3399200,3770,3770,3770,3770,0
20231110,103300,3399200,3770,3770,3770,3770,0
20231110,103200,3399200,3770,3770,3770,3770,205
20231110,103100,2626350,3770,3770,3770,3770,11
20231110,103000,2584880,3770,3770,3770,3770,0
20231110,102900,2584880,3770,3770,3770,3770,0
20231110,102800,2584880,3770,3770,3770,3770,0
20231110,102700,2584880,3770,3770,3770,3770,0
20231110,102600,2584880,3770,3770,3770,3770,1
20231110,102500,2581110,3770,3770,3770,3770,1
20231110,102400,2577340,3770,3770,3770,3770,21
20231110,102300,2498170,3770,3770,3770,3770,0
20231110,102200,2498170,3770,3770,3770,3770,0
20231110,102100,2498170,3770,3770,3770,3770,6
20231110,102000,2475550,3795,3795,3795,3795,0
20231110,101900,2475550,3795,3795,3795,3795,0
20231110,101800,2475550,3795,3795,3795,3795,0
20231110,101700,2475550,3795,3795,3795,3795,0
20231110,101600,2475550,3795,3795,3795,3795,0
20231110,101500,2475550,3795,3795,3795,3795,0
20231110,101400,2475550,3795,3795,3795,3795,0
20231110,101300,2475550,3795,3795,3795,3795,0
20231110,101200,2475550,3795,3795,3795,3795,0
20231110,101100,2475550,3795,3795,3795,3795,0
20231110,101000,2475550,3795,3795,3795,3795,0
20231110,100900,2475550,3795,3795,3795,3795,0
20231110,100800,2475550,3795,3795,3795,3795,0
20231110,100700,2475550,3795,3755,3795,3755,7
20231110,100600,2449200,3750,3750,3750,3750,0
20231110,100500,2449200,3750,3750,3750,3750,0
20231110,100400,2449200,3750,3750,3750,3750,0
20231110,100300,2449200,3750,3750,3750,3750,0
20231110,100200,2449200,3750,3750,3750,3750,0
20231110,100100,2449200,3750,3750,3750,3750,0
20231110,100000,2449200,3750,3750,3750,3750,4
20231110,095900,2434200,3750,3750,3750,3750,0
20231110,095800,2434200,3750,3750,3750,3750,0
20231110,095700,2434200,3750,3750,3750,3750,16
20231110,095600,2374200,3750,3750,3750,3750,0
20231110,095500,2374200,3750,3750,3750,3750,0
20231110,095400,2374200,3750,3750,3750,3750,0
20231110,095300,2374200,3750,3750,3750,3750,0
20231110,095200,2374200,3750,3750,3750,3750,0
20231110,095100,2374200,3750,3750,3750,3750,0
20231110,095000,2374200,3750,3750,3750,3750,0
20231110,094900,2374200,3750,3750,3750,3750,0
20231110,094800,2374200,3750,3750,3750,3750,0
20231110,094700,2374200,3750,3750,3750,3750,0
20231110,094600,2374200,3750,3750,3750,3750,0
20231110,094500,2374200,3750,3750,3750,3750,0
20231110,094400,2374200,3750,3750,3750,3750,0
20231110,094300,2374200,3750,3750,3750,3750,0
20231110,094200,2374200,3750,3750,3750,3750,0
20231110,094100,2374200,3750,3750,3750,3750,5
20231110,094000,2355450,3750,3750,3750,3750,0
20231110,093900,2355450,3750,3750,3750,3750,0
20231110,093800,2355450,3750,3750,3750,3750,5
20231110,093700,2336700,3755,3755,3755,3755,0
20231110,093600,2336700,3755,3755,3755,3755,0
20231110,093500,2336700,3755,3755,3755,3755,0
20231110,093400,2336700,3755,3755,3755,3755,0
20231110,093300,2336700,3755,3755,3755,3755,0
20231110,093200,2336700,3755,3755,3755,3755,0
20231110,093100,2336700,3755,3755,3755,3755,0
20231110,093000,2336700,3755,3755,3755,3755,0
20231110,092900,2336700,3755,3755,3755,3755,0
20231110,092800,2336700,3755,3755,3755,3755,0
20231110,092700,2336700,3755,3755,3755,3755,0
20231110,092600,2336700,3755,3755,3755,3755,0
20231110,092500,2336700,3755,3755,3755,3755,0
20231110,092400,2336700,3755,3755,3755,3755,134
20231110,092300,1833530,3755,3755,3755,3755,0
20231110,092200,1833530,3755,3755,3755,3755,0
20231110,092100,1833530,3755,3755,3755,3755,0
20231110,092000,1833530,3755,3755,3755,3755,0
20231110,091900,1833530,3755,3755,3755,3755,0
20231110,091800,1833530,3755,3755,3755,3755,0
20231110,091700,1833530,3755,3755,3755,3755,0
20231110,091600,1833530,3755,3755,3755,3755,0
20231110,091500,1833530,3755,3755,3755,3755,0
20231110,091400,1833530,3755,3755,3755,3755,0
20231110,091300,1833530,3755,3755,3755,3755,0
20231110,091200,1833530,3755,3755,3755,3755,0
20231110,091100,1833530,3755,3755,3755,3755,0
20231110,091000,1833530,3755,3755,3755,3755,0
20231110,090900,1833530,3755,3755,3755,3755,0
20231110,090800,1833530,3755,3755,3755,3755,0
20231110,090700,1833530,3755,3755,3755,3755,0
20231110,090600,1833530,3755,3755,3755,3755,0
20231110,090500,1833530,3755,3755,3755,3755,0
20231110,090400,1833530,3755,3755,3755,3755,0
20231110,090300,1833530,3755,3755,3755,3755,0
20231110,090200,1833530,3755,3755,3755,3755,0
20231110,090100,1833530,3755,3770,3770,3755,461
20231110,090000,98020,3770,3770,3770,3770,26