KissMeData/036530/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,191700,131355340,16560,16560,16560,16560,417
20231110,191600,131355340,16560,16560,16560,16560,0
20231110,191500,131355340,16560,16560,16560,16560,0
20231110,191400,131355340,16560,16560,16560,16560,0
20231110,191300,131355340,16560,16560,16560,16560,0
20231110,191200,131355340,16560,16560,16560,16560,0
20231110,191100,131355340,16560,16560,16560,16560,0
20231110,191000,131355340,16560,16560,16560,16560,0
20231110,190900,131355340,16560,16560,16560,16560,0
20231110,190800,131355340,16560,16560,16560,16560,0
20231110,190700,131355340,16560,16560,16560,16560,0
20231110,190600,131355340,16560,16560,16560,16560,0
20231110,190500,131355340,16560,16560,16560,16560,0
20231110,190400,131355340,16560,16560,16560,16560,0
20231110,190300,131355340,16560,16560,16560,16560,0
20231110,190200,131355340,16560,16560,16560,16560,0
20231110,190100,131355340,16560,16560,16560,16560,0
20231110,190000,131355340,16560,16560,16560,16560,0
20231110,185900,131355340,16560,16560,16560,16560,0
20231110,185800,131355340,16560,16560,16560,16560,0
20231110,185700,131355340,16560,16560,16560,16560,0
20231110,185600,131355340,16560,16560,16560,16560,0
20231110,185500,131355340,16560,16560,16560,16560,0
20231110,185400,131355340,16560,16560,16560,16560,0
20231110,185300,131355340,16560,16560,16560,16560,0
20231110,185200,131355340,16560,16560,16560,16560,0
20231110,185100,131355340,16560,16560,16560,16560,0
20231110,185000,131355340,16560,16560,16560,16560,0
20231110,184900,131355340,16560,16560,16560,16560,0
20231110,184800,131355340,16560,16560,16560,16560,0
20231110,184700,131355340,16560,16560,16560,16560,417
20231110,184600,131355340,16560,16560,16560,16560,0
20231110,184500,131355340,16560,16560,16560,16560,0
20231110,184400,131355340,16560,16560,16560,16560,0
20231110,184300,131355340,16560,16560,16560,16560,0
20231110,184200,131355340,16560,16560,16560,16560,0
20231110,184100,131355340,16560,16560,16560,16560,0
20231110,184000,131355340,16560,16560,16560,16560,0
20231110,183900,131355340,16560,16560,16560,16560,0
20231110,183800,131355340,16560,16560,16560,16560,0
20231110,183700,131355340,16560,16560,16560,16560,0
20231110,183600,131355340,16560,16560,16560,16560,0
20231110,183500,131355340,16560,16560,16560,16560,0
20231110,183400,131355340,16560,16560,16560,16560,0
20231110,183300,131355340,16560,16560,16560,16560,0
20231110,183200,131355340,16560,16560,16560,16560,0
20231110,183100,131355340,16560,16560,16560,16560,0
20231110,183000,131355340,16560,16560,16560,16560,0
20231110,182900,131355340,16560,16560,16560,16560,0
20231110,182800,131355340,16560,16560,16560,16560,0
20231110,182700,131355340,16560,16560,16560,16560,0
20231110,182600,131355340,16560,16560,16560,16560,0
20231110,182500,131355340,16560,16560,16560,16560,0
20231110,182400,131355340,16560,16560,16560,16560,0
20231110,182300,131355340,16560,16560,16560,16560,0
20231110,182200,131355340,16560,16560,16560,16560,0
20231110,182100,131355340,16560,16560,16560,16560,0
20231110,182000,131355340,16560,16560,16560,16560,0
20231110,181900,131355340,16560,16560,16560,16560,0
20231110,181800,131355340,16560,16560,16560,16560,0
20231110,181700,131355340,16560,16560,16560,16560,417
20231110,181600,131355340,16560,16560,16560,16560,0
20231110,181500,131355340,16560,16560,16560,16560,0
20231110,181400,131355340,16560,16560,16560,16560,0
20231110,181300,131355340,16560,16560,16560,16560,0
20231110,181200,131355340,16560,16560,16560,16560,0
20231110,181100,131355340,16560,16560,16560,16560,0
20231110,181000,131355340,16560,16560,16560,16560,0
20231110,180900,131355340,16560,16560,16560,16560,0
20231110,180800,131355340,16560,16560,16560,16560,0
20231110,180700,131355340,16560,16560,16560,16560,0
20231110,180600,131355340,16560,16560,16560,16560,0
20231110,180500,131355340,16560,16560,16560,16560,0
20231110,180400,131355340,16560,16560,16560,16560,0
20231110,180300,131355340,16560,16560,16560,16560,0
20231110,180200,131355340,16560,16560,16560,16560,0
20231110,180100,131355340,16560,16560,16560,16560,0
20231110,180000,131355340,16560,16560,16560,16560,0
20231110,175900,131355340,16560,16560,16560,16560,0
20231110,175800,131355340,16560,16560,16560,16560,0
20231110,175700,131355340,16560,16560,16560,16560,0
20231110,175600,131355340,16560,16560,16560,16560,0
20231110,175500,131355340,16560,16560,16560,16560,0
20231110,175400,131355340,16560,16560,16560,16560,0
20231110,175300,131355340,16560,16560,16560,16560,0
20231110,175200,131355340,16560,16560,16560,16560,0
20231110,175100,131355340,16560,16560,16560,16560,0
20231110,175000,131355340,16560,16560,16560,16560,0
20231110,174900,131355340,16560,16560,16560,16560,0
20231110,174800,131355340,16560,16560,16560,16560,0
20231110,174700,131355340,16560,16560,16560,16560,417
20231110,174600,131355340,16560,16560,16560,16560,0
20231110,174500,131355340,16560,16560,16560,16560,0
20231110,174400,131355340,16560,16560,16560,16560,0
20231110,174300,131355340,16560,16560,16560,16560,0
20231110,174200,131355340,16560,16560,16560,16560,0
20231110,174100,131355340,16560,16560,16560,16560,0
20231110,174000,131355340,16560,16560,16560,16560,0
20231110,173900,131355340,16560,16560,16560,16560,0
20231110,173800,131355340,16560,16560,16560,16560,0
20231110,173700,131355340,16560,16560,16560,16560,0
20231110,173600,131355340,16560,16560,16560,16560,0
20231110,173500,131355340,16560,16560,16560,16560,0
20231110,173400,131355340,16560,16560,16560,16560,0
20231110,173300,131355340,16560,16560,16560,16560,0
20231110,173200,131355340,16560,16560,16560,16560,0
20231110,173100,131355340,16560,16560,16560,16560,0
20231110,173000,131355340,16560,16560,16560,16560,0
20231110,172900,131355340,16560,16560,16560,16560,0
20231110,172800,131355340,16560,16560,16560,16560,0
20231110,172700,131355340,16560,16560,16560,16560,0
20231110,172600,131355340,16560,16560,16560,16560,0
20231110,172500,131355340,16560,16560,16560,16560,0
20231110,172400,131355340,16560,16560,16560,16560,0
20231110,172300,131355340,16560,16560,16560,16560,0
20231110,172200,131355340,16560,16560,16560,16560,0
20231110,172100,131355340,16560,16560,16560,16560,0
20231110,172000,131355340,16560,16560,16560,16560,0
20231110,171900,131355340,16560,16560,16560,16560,0
20231110,171800,131355340,16560,16560,16560,16560,0
20231110,171700,131355340,16560,16560,16560,16560,417
20231110,171600,131355340,16560,16560,16560,16560,0
20231110,171500,131355340,16560,16560,16560,16560,0
20231110,171400,131355340,16560,16560,16560,16560,0
20231110,171300,131355340,16560,16560,16560,16560,0
20231110,171200,131355340,16560,16560,16560,16560,0
20231110,171100,131355340,16560,16560,16560,16560,0
20231110,171000,131355340,16560,16560,16560,16560,0
20231110,170900,131355340,16560,16560,16560,16560,0
20231110,170800,131355340,16560,16560,16560,16560,0
20231110,170700,131355340,16560,16560,16560,16560,0
20231110,170600,131355340,16560,16560,16560,16560,0
20231110,170500,131355340,16560,16560,16560,16560,0
20231110,170400,131355340,16560,16560,16560,16560,0
20231110,170300,131355340,16560,16560,16560,16560,0
20231110,170200,131355340,16560,16560,16560,16560,0
20231110,170100,131355340,16560,16560,16560,16560,0
20231110,170000,131355340,16560,16560,16560,16560,0
20231110,165900,131355340,16560,16560,16560,16560,0
20231110,165800,131355340,16560,16560,16560,16560,0
20231110,165700,131355340,16560,16560,16560,16560,0
20231110,165600,131355340,16560,16560,16560,16560,0
20231110,165500,131355340,16560,16560,16560,16560,0
20231110,165400,131355340,16560,16560,16560,16560,0
20231110,165300,131355340,16560,16560,16560,16560,0
20231110,165200,131355340,16560,16560,16560,16560,0
20231110,165100,131355340,16560,16560,16560,16560,0
20231110,165000,131355340,16560,16560,16560,16560,0
20231110,164900,131355340,16560,16560,16560,16560,0
20231110,164800,131355340,16560,16560,16560,16560,0
20231110,164700,131355340,16560,16560,16560,16560,417
20231110,164600,131355340,16560,16560,16560,16560,0
20231110,164500,131355340,16560,16560,16560,16560,0
20231110,164400,131355340,16560,16560,16560,16560,0
20231110,164300,131355340,16560,16560,16560,16560,0
20231110,164200,131355340,16560,16560,16560,16560,0
20231110,164100,131355340,16560,16560,16560,16560,0
20231110,164000,131355340,16560,16560,16560,16560,0
20231110,163900,131355340,16560,16560,16560,16560,0
20231110,163800,131355340,16560,16560,16560,16560,0
20231110,163700,131355340,16560,16560,16560,16560,0
20231110,163600,131355340,16560,16560,16560,16560,0
20231110,163500,131355340,16560,16560,16560,16560,0
20231110,163400,131355340,16560,16560,16560,16560,0
20231110,163300,131355340,16560,16560,16560,16560,0
20231110,163200,131355340,16560,16560,16560,16560,0
20231110,163100,131355340,16560,16560,16560,16560,0
20231110,163000,131355340,16560,16560,16560,16560,0
20231110,162900,131355340,16560,16560,16560,16560,0
20231110,162800,131355340,16560,16560,16560,16560,0
20231110,162700,131355340,16560,16560,16560,16560,0
20231110,162600,131355340,16560,16560,16560,16560,0
20231110,162500,131355340,16560,16560,16560,16560,0
20231110,162400,131355340,16560,16560,16560,16560,0
20231110,162300,131355340,16560,16560,16560,16560,0
20231110,162200,131355340,16560,16560,16560,16560,0
20231110,162100,131355340,16560,16560,16560,16560,0
20231110,162000,131355340,16560,16560,16560,16560,0
20231110,161900,131355340,16560,16560,16560,16560,0
20231110,161800,131355340,16560,16560,16560,16560,0
20231110,161700,131355340,16560,16560,16560,16560,417
20231110,161600,131355340,16560,16560,16560,16560,0
20231110,161500,131355340,16560,16560,16560,16560,0
20231110,161400,131355340,16560,16560,16560,16560,0
20231110,161300,131355340,16560,16560,16560,16560,0
20231110,161200,131355340,16560,16560,16560,16560,0
20231110,161100,131355340,16560,16560,16560,16560,0
20231110,161000,131355340,16560,16560,16560,16560,0
20231110,160900,131355340,16560,16560,16560,16560,0
20231110,160800,131355340,16560,16560,16560,16560,0
20231110,160700,131355340,16560,16560,16560,16560,0
20231110,160600,131355340,16560,16560,16560,16560,0
20231110,160500,131355340,16560,16560,16560,16560,0
20231110,160400,131355340,16560,16560,16560,16560,0
20231110,160300,131355340,16560,16560,16560,16560,0
20231110,160200,131355340,16560,16560,16560,16560,0
20231110,160100,131355340,16560,16560,16560,16560,0
20231110,160000,131355340,16560,16560,16560,16560,0
20231110,155900,131355340,16560,16560,16560,16560,0
20231110,155800,131355340,16560,16560,16560,16560,0
20231110,155700,131355340,16560,16560,16560,16560,0
20231110,155600,131355340,16560,16560,16560,16560,0
20231110,155500,131355340,16560,16560,16560,16560,0
20231110,155400,131355340,16560,16560,16560,16560,0
20231110,155300,131355340,16560,16560,16560,16560,0
20231110,155200,131355340,16560,16560,16560,16560,0
20231110,155100,131355340,16560,16560,16560,16560,0
20231110,155000,131355340,16560,16560,16560,16560,0
20231110,154900,131355340,16560,16560,16560,16560,0
20231110,154800,131355340,16560,16560,16560,16560,0
20231110,154700,131355340,16560,16560,16560,16560,417
20231110,154600,131355340,16560,16560,16560,16560,0
20231110,154500,131355340,16560,16560,16560,16560,0
20231110,154400,131355340,16560,16560,16560,16560,0
20231110,154300,131355340,16560,16560,16560,16560,0
20231110,154200,131355340,16560,16560,16560,16560,0
20231110,154100,131355340,16560,16560,16560,16560,0
20231110,154000,131355340,16560,16560,16560,16560,0
20231110,153900,131355340,16560,16560,16560,16560,0
20231110,153800,131355340,16560,16560,16560,16560,0
20231110,153700,131355340,16560,16560,16560,16560,0
20231110,153600,131355340,16560,16560,16560,16560,0
20231110,153500,131355340,16560,16560,16560,16560,0
20231110,153400,131355340,16560,16560,16560,16560,0
20231110,153300,131355340,16560,16560,16560,16560,0
20231110,153200,131355340,16560,16560,16560,16560,0
20231110,153100,131355340,16560,16560,16560,16560,0
20231110,153000,131355340,16560,16560,16560,16560,417
20231110,152900,124449820,16480,16480,16480,16480,0
20231110,152800,124449820,16480,16480,16480,16480,0
20231110,152700,124449820,16480,16480,16480,16480,0
20231110,152600,124449820,16480,16480,16480,16480,0
20231110,152500,124449820,16480,16480,16480,16480,0
20231110,152400,124449820,16480,16480,16480,16480,0
20231110,152300,124449820,16480,16480,16480,16480,0
20231110,152200,124449820,16480,16480,16480,16480,0
20231110,152100,124449820,16480,16480,16480,16480,0
20231110,152000,124449820,16480,16480,16480,16480,0
20231110,151900,124449820,16480,16480,16480,16480,164
20231110,151800,121747100,16490,16490,16490,16490,0
20231110,151700,121747100,16490,16490,16490,16490,65
20231110,151600,120675250,16480,16480,16480,16480,0
20231110,151500,120675250,16480,16480,16480,16480,0
20231110,151400,120675250,16480,16480,16480,16480,0
20231110,151300,120675250,16480,16480,16480,16480,0
20231110,151200,120675250,16480,16480,16480,16480,0
20231110,151100,120675250,16480,16480,16480,16480,0
20231110,151000,120675250,16480,16480,16480,16480,3
20231110,150900,120625810,16490,16490,16490,16490,0
20231110,150800,120625810,16490,16480,16490,16480,11
20231110,150700,120444430,16490,16490,16490,16490,0
20231110,150600,120444430,16490,16490,16490,16490,0
20231110,150500,120444430,16490,16490,16490,16490,0
20231110,150400,120444430,16490,16490,16490,16490,0
20231110,150300,120444430,16490,16490,16490,16490,0
20231110,150200,120444430,16490,16490,16490,16490,0
20231110,150100,120444430,16490,16490,16490,16490,0
20231110,150000,120444430,16490,16490,16490,16490,0
20231110,145900,120444430,16490,16490,16490,16490,0
20231110,145800,120444430,16490,16490,16490,16490,0
20231110,145700,120444430,16490,16490,16490,16490,0
20231110,145600,120444430,16490,16490,16490,16490,0
20231110,145500,120444430,16490,16490,16490,16490,0
20231110,145400,120444430,16490,16490,16490,16490,0
20231110,145300,120444430,16490,16490,16490,16490,0
20231110,145200,120444430,16490,16500,16500,16490,64
20231110,145100,119388470,16490,16490,16490,16490,0
20231110,145000,119388470,16490,16490,16490,16490,0
20231110,144900,119388470,16490,16490,16490,16490,0
20231110,144800,119388470,16490,16490,16490,16490,1
20231110,144700,119371980,16490,16490,16490,16490,0
20231110,144600,119371980,16490,16490,16490,16490,0
20231110,144500,119371980,16490,16490,16490,16490,95
20231110,144400,117805430,16490,16490,16490,16490,7
20231110,144300,117690000,16490,16490,16490,16490,0
20231110,144200,117690000,16490,16490,16490,16490,0
20231110,144100,117690000,16490,16490,16490,16490,21
20231110,144000,117343710,16500,16510,16510,16500,79
20231110,143900,116039980,16510,16510,16510,16510,0
20231110,143800,116039980,16510,16510,16510,16510,0
20231110,143700,116039980,16510,16510,16510,16510,0
20231110,143600,116039980,16510,16510,16510,16510,0
20231110,143500,116039980,16510,16510,16510,16510,0
20231110,143400,116039980,16510,16510,16510,16510,0
20231110,143300,116039980,16510,16510,16510,16510,0
20231110,143200,116039980,16510,16510,16510,16510,0
20231110,143100,116039980,16510,16510,16510,16510,0
20231110,143000,116039980,16510,16510,16510,16510,1
20231110,142900,116023470,16520,16520,16520,16520,0
20231110,142800,116023470,16520,16520,16520,16520,0
20231110,142700,116023470,16520,16520,16520,16520,10
20231110,142600,115858270,16520,16520,16520,16520,0
20231110,142500,115858270,16520,16520,16520,16520,0
20231110,142400,115858270,16520,16520,16520,16520,0
20231110,142300,115858270,16520,16520,16520,16520,0
20231110,142200,115858270,16520,16520,16520,16520,0
20231110,142100,115858270,16520,16520,16520,16520,0
20231110,142000,115858270,16520,16520,16520,16520,0
20231110,141900,115858270,16520,16520,16520,16520,0
20231110,141800,115858270,16520,16520,16520,16520,2
20231110,141700,115825230,16520,16520,16520,16520,0
20231110,141600,115825230,16520,16520,16520,16520,4
20231110,141500,115759150,16510,16510,16510,16510,33
20231110,141400,115214320,16510,16510,16510,16510,1
20231110,141300,115197810,16490,16500,16500,16490,438
20231110,141200,107975140,16520,16520,16520,16520,0
20231110,141100,107975140,16520,16520,16520,16520,0
20231110,141000,107975140,16520,16520,16520,16520,0
20231110,140900,107975140,16520,16520,16520,16520,0
20231110,140800,107975140,16520,16520,16520,16520,0
20231110,140700,107975140,16520,16520,16520,16520,0
20231110,140600,107975140,16520,16520,16520,16520,0
20231110,140500,107975140,16520,16520,16520,16520,0
20231110,140400,107975140,16520,16520,16520,16520,0
20231110,140300,107975140,16520,16520,16520,16520,2
20231110,140200,107942100,16520,16520,16520,16520,98
20231110,140100,106323140,16500,16500,16500,16500,0
20231110,140000,106323140,16500,16500,16500,16500,0
20231110,135900,106323140,16500,16500,16500,16500,0
20231110,135800,106323140,16500,16500,16500,16500,0
20231110,135700,106323140,16500,16500,16500,16500,0
20231110,135600,106323140,16500,16500,16500,16500,0
20231110,135500,106323140,16500,16500,16500,16500,0
20231110,135400,106323140,16500,16500,16500,16500,0
20231110,135300,106323140,16500,16500,16500,16500,0
20231110,135200,106323140,16500,16500,16500,16500,0
20231110,135100,106323140,16500,16500,16500,16500,0
20231110,135000,106323140,16500,16500,16500,16500,0
20231110,134900,106323140,16500,16500,16500,16500,0
20231110,134800,106323140,16500,16500,16500,16500,0
20231110,134700,106323140,16500,16500,16500,16500,0
20231110,134600,106323140,16500,16500,16500,16500,0
20231110,134500,106323140,16500,16500,16500,16500,10
20231110,134400,106158140,16520,16520,16520,16520,0
20231110,134300,106158140,16520,16520,16520,16520,0
20231110,134200,106158140,16520,16520,16520,16520,0
20231110,134100,106158140,16520,16520,16520,16520,0
20231110,134000,106158140,16520,16520,16520,16520,0
20231110,133900,106158140,16520,16520,16520,16520,0
20231110,133800,106158140,16520,16520,16520,16520,0
20231110,133700,106158140,16520,16520,16520,16520,0
20231110,133600,106158140,16520,16520,16520,16520,0
20231110,133500,106158140,16520,16520,16520,16520,0
20231110,133400,106158140,16520,16520,16520,16520,0
20231110,133300,106158140,16520,16520,16520,16520,0
20231110,133200,106158140,16520,16520,16520,16520,0
20231110,133100,106158140,16520,16520,16520,16520,1
20231110,133000,106141620,16520,16520,16520,16520,0
20231110,132900,106141620,16520,16520,16520,16520,0
20231110,132800,106141620,16520,16520,16520,16520,1
20231110,132700,106125100,16500,16500,16500,16500,0
20231110,132600,106125100,16500,16500,16500,16500,0
20231110,132500,106125100,16500,16500,16500,16500,500
20231110,132400,97875100,16510,16510,16510,16510,437
20231110,132300,90660230,16510,16510,16510,16510,43
20231110,132200,89950300,16510,16520,16520,16510,27
20231110,132100,89504460,16520,16520,16520,16520,0
20231110,132000,89504460,16520,16520,16520,16520,0
20231110,131900,89504460,16520,16520,16520,16520,100
20231110,131800,87852460,16520,16520,16520,16520,0
20231110,131700,87852460,16520,16520,16520,16520,0
20231110,131600,87852460,16520,16520,16520,16520,0
20231110,131500,87852460,16520,16520,16520,16520,0
20231110,131400,87852460,16520,16520,16520,16520,0
20231110,131300,87852460,16520,16520,16520,16520,10
20231110,131200,87687260,16570,16570,16570,16570,0
20231110,131100,87687260,16570,16570,16570,16570,18
20231110,131000,87389000,16550,16540,16550,16540,14
20231110,130900,87157320,16520,16520,16520,16520,0
20231110,130800,87157320,16520,16520,16520,16520,0
20231110,130700,87157320,16520,16520,16520,16520,0
20231110,130600,87157320,16520,16520,16520,16520,0
20231110,130500,87157320,16520,16520,16520,16520,0
20231110,130400,87157320,16520,16520,16520,16520,0
20231110,130300,87157320,16520,16520,16520,16520,0
20231110,130200,87157320,16520,16520,16520,16520,0
20231110,130100,87157320,16520,16520,16520,16520,121
20231110,130000,85158400,16520,16530,16530,16520,110
20231110,125900,83341120,16530,16530,16530,16530,0
20231110,125800,83341120,16530,16530,16530,16530,0
20231110,125700,83341120,16530,16530,16530,16530,100
20231110,125600,81688120,16540,16540,16540,16540,0
20231110,125500,81688120,16540,16540,16540,16540,0
20231110,125400,81688120,16540,16540,16540,16540,0
20231110,125300,81688120,16540,16540,16540,16540,0
20231110,125200,81688120,16540,16540,16540,16540,0
20231110,125100,81688120,16540,16540,16540,16540,0
20231110,125000,81688120,16540,16540,16540,16540,150
20231110,124900,79207120,16540,16540,16540,16540,0
20231110,124800,79207120,16540,16540,16540,16540,0
20231110,124700,79207120,16540,16540,16540,16540,251
20231110,124600,75055580,16550,16550,16550,16550,0
20231110,124500,75055580,16550,16550,16550,16550,0
20231110,124400,75055580,16550,16550,16550,16550,60
20231110,124300,74062580,16570,16570,16570,16570,0
20231110,124200,74062580,16570,16570,16570,16570,0
20231110,124100,74062580,16570,16570,16570,16570,1
20231110,124000,74046010,16570,16560,16570,16560,50
20231110,123900,73217730,16560,16560,16560,16560,5
20231110,123800,73134930,16530,16530,16530,16530,0
20231110,123700,73134930,16530,16530,16530,16530,0
20231110,123600,73134930,16530,16530,16530,16530,0
20231110,123500,73134930,16530,16530,16530,16530,0
20231110,123400,73134930,16530,16530,16530,16530,0
20231110,123300,73134930,16530,16530,16530,16530,0
20231110,123200,73134930,16530,16530,16530,16530,5
20231110,123100,73052280,16530,16530,16530,16530,0
20231110,123000,73052280,16530,16530,16530,16530,0
20231110,122900,73052280,16530,16530,16530,16530,0
20231110,122800,73052280,16530,16530,16530,16530,0
20231110,122700,73052280,16530,16530,16530,16530,0
20231110,122600,73052280,16530,16530,16530,16530,0
20231110,122500,73052280,16530,16530,16530,16530,4
20231110,122400,72986160,16560,16560,16560,16560,0
20231110,122300,72986160,16560,16560,16560,16560,0
20231110,122200,72986160,16560,16560,16560,16560,0
20231110,122100,72986160,16560,16560,16560,16560,0
20231110,122000,72986160,16560,16560,16560,16560,0
20231110,121900,72986160,16560,16560,16560,16560,0
20231110,121800,72986160,16560,16560,16560,16560,0
20231110,121700,72986160,16560,16560,16560,16560,0
20231110,121600,72986160,16560,16560,16560,16560,1
20231110,121500,72969600,16550,16550,16550,16550,0
20231110,121400,72969600,16550,16550,16550,16550,0
20231110,121300,72969600,16550,16550,16550,16550,0
20231110,121200,72969600,16550,16550,16550,16550,8
20231110,121100,72837200,16540,16540,16540,16540,0
20231110,121000,72837200,16540,16540,16540,16540,1
20231110,120900,72820660,16540,16540,16540,16540,0
20231110,120800,72820660,16540,16540,16540,16540,33
20231110,120700,72274840,16540,16540,16540,16540,0
20231110,120600,72274840,16540,16540,16540,16540,0
20231110,120500,72274840,16540,16540,16540,16540,30
20231110,120400,71778640,16560,16560,16560,16560,0
20231110,120300,71778640,16560,16560,16560,16560,0
20231110,120200,71778640,16560,16560,16560,16560,0
20231110,120100,71778640,16560,16560,16560,16560,0
20231110,120000,71778640,16560,16560,16560,16560,1
20231110,115900,71762080,16560,16560,16560,16560,0
20231110,115800,71762080,16560,16560,16560,16560,14
20231110,115700,71530240,16560,16560,16560,16560,80
20231110,115600,70205440,16580,16580,16580,16580,0
20231110,115500,70205440,16580,16560,16580,16560,78
20231110,115400,68913260,16560,16560,16560,16560,0
20231110,115300,68913260,16560,16530,16560,16530,193
20231110,115200,65719090,16530,16530,16530,16530,0
20231110,115100,65719090,16530,16530,16530,16530,0
20231110,115000,65719090,16530,16530,16530,16530,0
20231110,114900,65719090,16530,16530,16530,16530,0
20231110,114800,65719090,16530,16530,16530,16530,0
20231110,114700,65719090,16530,16530,16530,16530,0
20231110,114600,65719090,16530,16530,16530,16530,0
20231110,114500,65719090,16530,16530,16530,16530,30
20231110,114400,65223190,16560,16560,16560,16560,1
20231110,114300,65206630,16550,16550,16550,16550,0
20231110,114200,65206630,16550,16550,16550,16550,0
20231110,114100,65206630,16550,16550,16550,16550,0
20231110,114000,65206630,16550,16550,16550,16550,0
20231110,113900,65206630,16550,16550,16550,16550,0
20231110,113800,65206630,16550,16550,16550,16550,0
20231110,113700,65206630,16550,16550,16550,16550,0
20231110,113600,65206630,16550,16550,16550,16550,0
20231110,113500,65206630,16550,16550,16550,16550,0
20231110,113400,65206630,16550,16550,16550,16550,0
20231110,113300,65206630,16550,16550,16550,16550,36
20231110,113200,64610830,16530,16530,16530,16530,0
20231110,113100,64610830,16530,16530,16530,16530,0
20231110,113000,64610830,16530,16530,16530,16530,0
20231110,112900,64610830,16530,16530,16530,16530,0
20231110,112800,64610830,16530,16530,16530,16530,0
20231110,112700,64610830,16530,16530,16530,16530,0
20231110,112600,64610830,16530,16530,16530,16530,0
20231110,112500,64610830,16530,16530,16530,16530,0
20231110,112400,64610830,16530,16530,16530,16530,1
20231110,112300,64594300,16540,16540,16540,16540,0
20231110,112200,64594300,16540,16540,16540,16540,0
20231110,112100,64594300,16540,16540,16540,16540,0
20231110,112000,64594300,16540,16540,16540,16540,8
20231110,111900,64461980,16530,16530,16530,16530,0
20231110,111800,64461980,16530,16530,16530,16530,0
20231110,111700,64461980,16530,16530,16530,16530,0
20231110,111600,64461980,16530,16530,16530,16530,0
20231110,111500,64461980,16530,16530,16530,16530,0
20231110,111400,64461980,16530,16530,16530,16530,0
20231110,111300,64461980,16530,16530,16530,16530,0
20231110,111200,64461980,16530,16530,16530,16530,0
20231110,111100,64461980,16530,16530,16530,16530,0
20231110,111000,64461980,16530,16530,16530,16530,4
20231110,110900,64395860,16510,16510,16510,16510,0
20231110,110800,64395860,16510,16510,16510,16510,15
20231110,110700,64148210,16530,16550,16550,16530,80
20231110,110600,62825680,16590,16590,16590,16590,0
20231110,110500,62825680,16590,16590,16590,16590,0
20231110,110400,62825680,16590,16590,16590,16590,0
20231110,110300,62825680,16590,16590,16590,16590,0
20231110,110200,62825680,16590,16590,16590,16590,0
20231110,110100,62825680,16590,16590,16590,16590,0
20231110,110000,62825680,16590,16590,16590,16590,0
20231110,105900,62825680,16590,16590,16590,16590,1
20231110,105800,62809090,16570,16570,16570,16570,0
20231110,105700,62809090,16570,16570,16570,16570,0
20231110,105600,62809090,16570,16570,16570,16570,0
20231110,105500,62809090,16570,16570,16570,16570,0
20231110,105400,62809090,16570,16570,16570,16570,11
20231110,105300,62626820,16570,16570,16570,16570,11
20231110,105200,62444550,16570,16570,16570,16570,0
20231110,105100,62444550,16570,16570,16570,16570,0
20231110,105000,62444550,16570,16570,16570,16570,0
20231110,104900,62444550,16570,16570,16570,16570,0
20231110,104800,62444550,16570,16570,16570,16570,0
20231110,104700,62444550,16570,16570,16570,16570,50
20231110,104600,61616050,16570,16570,16570,16570,0
20231110,104500,61616050,16570,16570,16570,16570,0
20231110,104400,61616050,16570,16570,16570,16570,0
20231110,104300,61616050,16570,16570,16570,16570,0
20231110,104200,61616050,16570,16570,16570,16570,0
20231110,104100,61616050,16570,16570,16570,16570,0
20231110,104000,61616050,16570,16570,16570,16570,0
20231110,103900,61616050,16570,16570,16570,16570,1
20231110,103800,61599480,16570,16570,16570,16570,0
20231110,103700,61599480,16570,16570,16570,16570,0
20231110,103600,61599480,16570,16570,16570,16570,2
20231110,103500,61566340,16570,16560,16580,16560,107
20231110,103400,59793590,16540,16540,16540,16540,2
20231110,103300,59760510,16540,16540,16540,16540,0
20231110,103200,59760510,16540,16540,16540,16540,0
20231110,103100,59760510,16540,16540,16540,16540,1
20231110,103000,59743970,16540,16540,16540,16540,2
20231110,102900,59710890,16540,16540,16540,16540,5
20231110,102800,59628190,16500,16520,16530,16500,30
20231110,102700,59133110,16520,16500,16520,16500,59
20231110,102600,58158650,16500,16500,16500,16500,14
20231110,102500,57927650,16500,16500,16500,16500,0
20231110,102400,57927650,16500,16500,16500,16500,0
20231110,102300,57927650,16500,16500,16500,16500,1
20231110,102200,57911150,16600,16600,16600,16600,0
20231110,102100,57911150,16600,16600,16600,16600,2
20231110,102000,57877950,16600,16600,16600,16600,6
20231110,101900,57778350,16610,16610,16610,16610,0
20231110,101800,57778350,16610,16610,16610,16610,0
20231110,101700,57778350,16610,16610,16610,16610,0
20231110,101600,57778350,16610,16610,16610,16610,6
20231110,101500,57678690,16600,16600,16600,16600,0
20231110,101400,57678690,16600,16600,16600,16600,0
20231110,101300,57678690,16600,16600,16600,16600,2
20231110,101200,57645490,16610,16610,16610,16610,0
20231110,101100,57645490,16610,16610,16610,16610,0
20231110,101000,57645490,16610,16610,16610,16610,0
20231110,100900,57645490,16610,16610,16610,16610,0
20231110,100800,57645490,16610,16610,16610,16610,6
20231110,100700,57545830,16620,16620,16620,16620,0
20231110,100600,57545830,16620,16620,16620,16620,0
20231110,100500,57545830,16620,16620,16620,16620,0
20231110,100400,57545830,16620,16620,16620,16620,0
20231110,100300,57545830,16620,16620,16620,16620,0
20231110,100200,57545830,16620,16610,16620,16610,2
20231110,100100,57512600,16500,16500,16500,16500,0
20231110,100000,57512600,16500,16620,16620,16500,11
20231110,095900,57329900,16490,16490,16490,16490,0
20231110,095800,57329900,16490,16500,16500,16490,20
20231110,095700,57000090,16490,16540,16540,16490,41
20231110,095600,56322000,16540,16540,16540,16540,0
20231110,095500,56322000,16540,16540,16540,16540,0
20231110,095400,56322000,16540,16540,16540,16540,0
20231110,095300,56322000,16540,16490,16540,16490,38
20231110,095200,55694730,16490,16490,16490,16490,13
20231110,095100,55480360,16490,16490,16490,16490,0
20231110,095000,55480360,16490,16490,16490,16490,0
20231110,094900,55480360,16490,16490,16490,16490,200
20231110,094800,52182360,16480,16480,16480,16480,0
20231110,094700,52182360,16480,16480,16480,16480,0
20231110,094600,52182360,16480,16480,16480,16480,116
20231110,094500,50270680,16480,16490,16490,16450,564
20231110,094400,40992070,16490,16490,16490,16490,2
20231110,094300,40959090,16480,16480,16480,16480,230
20231110,094200,37168690,16480,16490,16490,16480,350
20231110,094100,31400240,16480,16480,16480,16480,0
20231110,094000,31400240,16480,16480,16480,16480,3
20231110,093900,31350800,16480,16480,16480,16480,0
20231110,093800,31350800,16480,16480,16480,16480,0
20231110,093700,31350800,16480,16480,16480,16480,0
20231110,093600,31350800,16480,16480,16480,16480,0
20231110,093500,31350800,16480,16480,16480,16480,1
20231110,093400,31334320,16480,16480,16480,16480,0
20231110,093300,31334320,16480,16480,16480,16480,3
20231110,093200,31284880,16490,16490,16490,16490,0
20231110,093100,31284880,16490,16490,16490,16490,10
20231110,093000,31119980,16490,16490,16490,16490,0
20231110,092900,31119980,16490,16490,16490,16490,2
20231110,092800,31087000,16490,16490,16490,16490,8
20231110,092700,30955080,16490,16490,16490,16490,33
20231110,092600,30410910,16480,16480,16480,16480,1
20231110,092500,30394430,16480,16480,16480,16480,1
20231110,092400,30377950,16450,16450,16450,16450,0
20231110,092300,30377950,16450,16470,16470,16450,50
20231110,092200,29555270,16470,16470,16470,16470,14
20231110,092100,29324690,16490,16510,16510,16490,564
20231110,092000,20019090,16510,16510,16510,16510,94
20231110,091900,18467150,16530,16530,16530,16530,0
20231110,091800,18467150,16530,16540,16540,16530,82
20231110,091700,17111670,16540,16540,16540,16540,60
20231110,091600,16119270,16540,16540,16540,16540,0
20231110,091500,16119270,16540,16540,16540,16540,1
20231110,091400,16102730,16540,16540,16540,16540,80
20231110,091300,14779530,16530,16530,16530,16530,0
20231110,091200,14779530,16530,16530,16530,16530,0
20231110,091100,14779530,16530,16570,16570,16530,37
20231110,091000,14166540,16570,16530,16570,16530,48
20231110,090900,13372720,16530,16530,16530,16530,0
20231110,090800,13372720,16530,16530,16530,16530,1
20231110,090700,13356190,16510,16510,16510,16510,0
20231110,090600,13356190,16510,16570,16570,16510,29
20231110,090500,12877100,16570,16590,16590,16560,245
20231110,090400,8815890,16650,16650,16650,16650,0
20231110,090300,8815890,16650,16650,16650,16650,0
20231110,090200,8815890,16650,16650,16650,16650,10
20231110,090100,8649390,16590,16560,16590,16560,132
20231110,090000,6462050,16560,16570,16570,16560,390