KissMeData/037350/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,191900,182555275,4230,4230,4230,4230,197
20231110,191800,182555275,4230,4230,4230,4230,0
20231110,191700,182555275,4230,4230,4230,4230,0
20231110,191600,182555275,4230,4230,4230,4230,0
20231110,191500,182555275,4230,4230,4230,4230,0
20231110,191400,182555275,4230,4230,4230,4230,0
20231110,191300,182555275,4230,4230,4230,4230,0
20231110,191200,182555275,4230,4230,4230,4230,0
20231110,191100,182555275,4230,4230,4230,4230,0
20231110,191000,182555275,4230,4230,4230,4230,0
20231110,190900,182555275,4230,4230,4230,4230,0
20231110,190800,182555275,4230,4230,4230,4230,0
20231110,190700,182555275,4230,4230,4230,4230,0
20231110,190600,182555275,4230,4230,4230,4230,0
20231110,190500,182555275,4230,4230,4230,4230,0
20231110,190400,182555275,4230,4230,4230,4230,0
20231110,190300,182555275,4230,4230,4230,4230,0
20231110,190200,182555275,4230,4230,4230,4230,0
20231110,190100,182555275,4230,4230,4230,4230,0
20231110,190000,182555275,4230,4230,4230,4230,0
20231110,185900,182555275,4230,4230,4230,4230,0
20231110,185800,182555275,4230,4230,4230,4230,0
20231110,185700,182555275,4230,4230,4230,4230,0
20231110,185600,182555275,4230,4230,4230,4230,0
20231110,185500,182555275,4230,4230,4230,4230,0
20231110,185400,182555275,4230,4230,4230,4230,0
20231110,185300,182555275,4230,4230,4230,4230,0
20231110,185200,182555275,4230,4230,4230,4230,0
20231110,185100,182555275,4230,4230,4230,4230,0
20231110,185000,182555275,4230,4230,4230,4230,0
20231110,184900,182555275,4230,4230,4230,4230,197
20231110,184800,182555275,4230,4230,4230,4230,0
20231110,184700,182555275,4230,4230,4230,4230,0
20231110,184600,182555275,4230,4230,4230,4230,0
20231110,184500,182555275,4230,4230,4230,4230,0
20231110,184400,182555275,4230,4230,4230,4230,0
20231110,184300,182555275,4230,4230,4230,4230,0
20231110,184200,182555275,4230,4230,4230,4230,0
20231110,184100,182555275,4230,4230,4230,4230,0
20231110,184000,182555275,4230,4230,4230,4230,0
20231110,183900,182555275,4230,4230,4230,4230,0
20231110,183800,182555275,4230,4230,4230,4230,0
20231110,183700,182555275,4230,4230,4230,4230,0
20231110,183600,182555275,4230,4230,4230,4230,0
20231110,183500,182555275,4230,4230,4230,4230,0
20231110,183400,182555275,4230,4230,4230,4230,0
20231110,183300,182555275,4230,4230,4230,4230,0
20231110,183200,182555275,4230,4230,4230,4230,0
20231110,183100,182555275,4230,4230,4230,4230,0
20231110,183000,182555275,4230,4230,4230,4230,0
20231110,182900,182555275,4230,4230,4230,4230,0
20231110,182800,182555275,4230,4230,4230,4230,0
20231110,182700,182555275,4230,4230,4230,4230,0
20231110,182600,182555275,4230,4230,4230,4230,0
20231110,182500,182555275,4230,4230,4230,4230,0
20231110,182400,182555275,4230,4230,4230,4230,0
20231110,182300,182555275,4230,4230,4230,4230,0
20231110,182200,182555275,4230,4230,4230,4230,0
20231110,182100,182555275,4230,4230,4230,4230,0
20231110,182000,182555275,4230,4230,4230,4230,0
20231110,181900,182555275,4230,4230,4230,4230,197
20231110,181800,182555275,4230,4230,4230,4230,0
20231110,181700,182555275,4230,4230,4230,4230,0
20231110,181600,182555275,4230,4230,4230,4230,0
20231110,181500,182555275,4230,4230,4230,4230,0
20231110,181400,182555275,4230,4230,4230,4230,0
20231110,181300,182555275,4230,4230,4230,4230,0
20231110,181200,182555275,4230,4230,4230,4230,0
20231110,181100,182555275,4230,4230,4230,4230,0
20231110,181000,182555275,4230,4230,4230,4230,0
20231110,180900,182555275,4230,4230,4230,4230,0
20231110,180800,182555275,4230,4230,4230,4230,0
20231110,180700,182555275,4230,4230,4230,4230,0
20231110,180600,182555275,4230,4230,4230,4230,0
20231110,180500,182555275,4230,4230,4230,4230,0
20231110,180400,182555275,4230,4230,4230,4230,0
20231110,180300,182555275,4230,4230,4230,4230,0
20231110,180200,182555275,4230,4230,4230,4230,0
20231110,180100,182555275,4230,4230,4230,4230,0
20231110,180000,182555275,4230,4230,4230,4230,0
20231110,175900,182555275,4230,4230,4230,4230,0
20231110,175800,182555275,4230,4230,4230,4230,0
20231110,175700,182555275,4230,4230,4230,4230,0
20231110,175600,182555275,4230,4230,4230,4230,0
20231110,175500,182555275,4230,4230,4230,4230,0
20231110,175400,182555275,4230,4230,4230,4230,0
20231110,175300,182555275,4230,4230,4230,4230,0
20231110,175200,182555275,4230,4230,4230,4230,0
20231110,175100,182555275,4230,4230,4230,4230,0
20231110,175000,182555275,4230,4230,4230,4230,0
20231110,174900,182555275,4230,4230,4230,4230,197
20231110,174800,182555275,4230,4230,4230,4230,0
20231110,174700,182555275,4230,4230,4230,4230,0
20231110,174600,182555275,4230,4230,4230,4230,0
20231110,174500,182555275,4230,4230,4230,4230,0
20231110,174400,182555275,4230,4230,4230,4230,0
20231110,174300,182555275,4230,4230,4230,4230,0
20231110,174200,182555275,4230,4230,4230,4230,0
20231110,174100,182555275,4230,4230,4230,4230,0
20231110,174000,182555275,4230,4230,4230,4230,0
20231110,173900,182555275,4230,4230,4230,4230,0
20231110,173800,182555275,4230,4230,4230,4230,0
20231110,173700,182555275,4230,4230,4230,4230,0
20231110,173600,182555275,4230,4230,4230,4230,0
20231110,173500,182555275,4230,4230,4230,4230,0
20231110,173400,182555275,4230,4230,4230,4230,0
20231110,173300,182555275,4230,4230,4230,4230,0
20231110,173200,182555275,4230,4230,4230,4230,0
20231110,173100,182555275,4230,4230,4230,4230,0
20231110,173000,182555275,4230,4230,4230,4230,0
20231110,172900,182555275,4230,4230,4230,4230,0
20231110,172800,182555275,4230,4230,4230,4230,0
20231110,172700,182555275,4230,4230,4230,4230,0
20231110,172600,182555275,4230,4230,4230,4230,0
20231110,172500,182555275,4230,4230,4230,4230,0
20231110,172400,182555275,4230,4230,4230,4230,0
20231110,172300,182555275,4230,4230,4230,4230,0
20231110,172200,182555275,4230,4230,4230,4230,0
20231110,172100,182555275,4230,4230,4230,4230,0
20231110,172000,182555275,4230,4230,4230,4230,0
20231110,171900,182555275,4230,4230,4230,4230,197
20231110,171800,182555275,4230,4230,4230,4230,0
20231110,171700,182555275,4230,4230,4230,4230,0
20231110,171600,182555275,4230,4230,4230,4230,0
20231110,171500,182555275,4230,4230,4230,4230,0
20231110,171400,182555275,4230,4230,4230,4230,0
20231110,171300,182555275,4230,4230,4230,4230,0
20231110,171200,182555275,4230,4230,4230,4230,0
20231110,171100,182555275,4230,4230,4230,4230,0
20231110,171000,182555275,4230,4230,4230,4230,0
20231110,170900,182555275,4230,4230,4230,4230,0
20231110,170800,182555275,4230,4230,4230,4230,0
20231110,170700,182555275,4230,4230,4230,4230,0
20231110,170600,182555275,4230,4230,4230,4230,0
20231110,170500,182555275,4230,4230,4230,4230,0
20231110,170400,182555275,4230,4230,4230,4230,0
20231110,170300,182555275,4230,4230,4230,4230,0
20231110,170200,182555275,4230,4230,4230,4230,0
20231110,170100,182555275,4230,4230,4230,4230,0
20231110,170000,182555275,4230,4230,4230,4230,0
20231110,165900,182555275,4230,4230,4230,4230,0
20231110,165800,182555275,4230,4230,4230,4230,0
20231110,165700,182555275,4230,4230,4230,4230,0
20231110,165600,182555275,4230,4230,4230,4230,0
20231110,165500,182555275,4230,4230,4230,4230,0
20231110,165400,182555275,4230,4230,4230,4230,0
20231110,165300,182555275,4230,4230,4230,4230,0
20231110,165200,182555275,4230,4230,4230,4230,0
20231110,165100,182555275,4230,4230,4230,4230,0
20231110,165000,182555275,4230,4230,4230,4230,0
20231110,164900,182555275,4230,4230,4230,4230,197
20231110,164800,182555275,4230,4230,4230,4230,0
20231110,164700,182555275,4230,4230,4230,4230,0
20231110,164600,182555275,4230,4230,4230,4230,0
20231110,164500,182555275,4230,4230,4230,4230,0
20231110,164400,182555275,4230,4230,4230,4230,0
20231110,164300,182555275,4230,4230,4230,4230,0
20231110,164200,182555275,4230,4230,4230,4230,0
20231110,164100,182555275,4230,4230,4230,4230,0
20231110,164000,182555275,4230,4230,4230,4230,0
20231110,163900,182555275,4230,4230,4230,4230,0
20231110,163800,182555275,4230,4230,4230,4230,0
20231110,163700,182555275,4230,4230,4230,4230,0
20231110,163600,182555275,4230,4230,4230,4230,0
20231110,163500,182555275,4230,4230,4230,4230,0
20231110,163400,182555275,4230,4230,4230,4230,0
20231110,163300,182555275,4230,4230,4230,4230,0
20231110,163200,182555275,4230,4230,4230,4230,0
20231110,163100,182555275,4230,4230,4230,4230,0
20231110,163000,182555275,4230,4230,4230,4230,0
20231110,162900,182555275,4230,4230,4230,4230,0
20231110,162800,182555275,4230,4230,4230,4230,0
20231110,162700,182555275,4230,4230,4230,4230,0
20231110,162600,182555275,4230,4230,4230,4230,0
20231110,162500,182555275,4230,4230,4230,4230,0
20231110,162400,182555275,4230,4230,4230,4230,0
20231110,162300,182555275,4230,4230,4230,4230,0
20231110,162200,182555275,4230,4230,4230,4230,0
20231110,162100,182555275,4230,4230,4230,4230,0
20231110,162000,182555275,4230,4230,4230,4230,0
20231110,161900,182555275,4230,4230,4230,4230,197
20231110,161800,182555275,4230,4230,4230,4230,0
20231110,161700,182555275,4230,4230,4230,4230,0
20231110,161600,182555275,4230,4230,4230,4230,0
20231110,161500,182555275,4230,4230,4230,4230,0
20231110,161400,182555275,4230,4230,4230,4230,0
20231110,161300,182555275,4230,4230,4230,4230,0
20231110,161200,182555275,4230,4230,4230,4230,0
20231110,161100,182555275,4230,4230,4230,4230,0
20231110,161000,182555275,4230,4230,4230,4230,0
20231110,160900,182555275,4230,4230,4230,4230,0
20231110,160800,182555275,4230,4230,4230,4230,0
20231110,160700,182555275,4230,4230,4230,4230,0
20231110,160600,182555275,4230,4230,4230,4230,0
20231110,160500,182555275,4230,4230,4230,4230,0
20231110,160400,182555275,4230,4230,4230,4230,0
20231110,160300,182555275,4230,4230,4230,4230,0
20231110,160200,182555275,4230,4230,4230,4230,0
20231110,160100,182555275,4230,4230,4230,4230,0
20231110,160000,182555275,4230,4230,4230,4230,0
20231110,155900,182555275,4230,4230,4230,4230,0
20231110,155800,182555275,4230,4230,4230,4230,0
20231110,155700,182555275,4230,4230,4230,4230,0
20231110,155600,182555275,4230,4230,4230,4230,0
20231110,155500,182555275,4230,4230,4230,4230,0
20231110,155400,182555275,4230,4230,4230,4230,0
20231110,155300,182555275,4230,4230,4230,4230,0
20231110,155200,182555275,4230,4230,4230,4230,0
20231110,155100,182555275,4230,4230,4230,4230,0
20231110,155000,182555275,4230,4230,4230,4230,0
20231110,154900,182555275,4230,4230,4230,4230,197
20231110,154800,182555275,4230,4230,4230,4230,0
20231110,154700,182555275,4230,4230,4230,4230,0
20231110,154600,182555275,4230,4230,4230,4230,0
20231110,154500,182555275,4230,4230,4230,4230,0
20231110,154400,182555275,4230,4230,4230,4230,0
20231110,154300,182555275,4230,4230,4230,4230,0
20231110,154200,182555275,4230,4230,4230,4230,0
20231110,154100,182555275,4230,4230,4230,4230,0
20231110,154000,182555275,4230,4230,4230,4230,0
20231110,153900,182555275,4230,4230,4230,4230,0
20231110,153800,182555275,4230,4230,4230,4230,0
20231110,153700,182555275,4230,4230,4230,4230,0
20231110,153600,182555275,4230,4230,4230,4230,0
20231110,153500,182555275,4230,4230,4230,4230,0
20231110,153400,182555275,4230,4230,4230,4230,0
20231110,153300,182555275,4230,4230,4230,4230,0
20231110,153200,182555275,4230,4230,4230,4230,0
20231110,153100,182555275,4230,4230,4230,4230,0
20231110,153000,182555275,4230,4230,4230,4230,197
20231110,152900,181721965,4225,4225,4225,4225,0
20231110,152800,181721965,4225,4225,4225,4225,0
20231110,152700,181721965,4225,4225,4225,4225,0
20231110,152600,181721965,4225,4225,4225,4225,0
20231110,152500,181721965,4225,4225,4225,4225,0
20231110,152400,181721965,4225,4225,4225,4225,0
20231110,152300,181721965,4225,4225,4225,4225,0
20231110,152200,181721965,4225,4225,4225,4225,0
20231110,152100,181721965,4225,4225,4225,4225,0
20231110,152000,181721965,4225,4225,4225,4225,0
20231110,151900,181721965,4225,4225,4225,4225,110
20231110,151800,181257215,4225,4225,4225,4225,14
20231110,151700,181198065,4225,4225,4225,4225,246
20231110,151600,180158715,4230,4230,4230,4230,0
20231110,151500,180158715,4230,4230,4230,4230,27
20231110,151400,180044505,4230,4225,4230,4225,3
20231110,151300,180031825,4210,4215,4215,4210,14
20231110,151200,179972870,4175,4175,4175,4175,0
20231110,151100,179972870,4175,4205,4205,4175,1452
20231110,151000,173900450,4210,4210,4210,4210,3
20231110,150900,173887820,4225,4200,4225,4200,216
20231110,150800,172980445,4215,4215,4215,4215,0
20231110,150700,172980445,4215,4215,4215,4215,0
20231110,150600,172980445,4215,4215,4215,4215,0
20231110,150500,172980445,4215,4215,4215,4215,0
20231110,150400,172980445,4215,4220,4220,4215,88
20231110,150300,172609280,4225,4225,4225,4225,0
20231110,150200,172609280,4225,4225,4225,4225,0
20231110,150100,172609280,4225,4225,4225,4225,0
20231110,150000,172609280,4225,4220,4225,4220,6
20231110,145900,172583945,4215,4215,4215,4215,2
20231110,145800,172575515,4230,4230,4230,4230,0
20231110,145700,172575515,4230,4230,4230,4230,3
20231110,145600,172562825,4215,4230,4230,4215,503
20231110,145500,170440935,4230,4230,4230,4230,0
20231110,145400,170440935,4230,4230,4230,4230,0
20231110,145300,170440935,4230,4230,4230,4230,3
20231110,145200,170428245,4225,4225,4225,4225,35
20231110,145100,170280370,4220,4220,4220,4220,0
20231110,145000,170280370,4220,4220,4220,4220,0
20231110,144900,170280370,4220,4220,4220,4220,3
20231110,144800,170267710,4230,4230,4230,4230,0
20231110,144700,170267710,4230,4230,4230,4230,0
20231110,144600,170267710,4230,4225,4230,4220,506
20231110,144500,168130100,4230,4225,4230,4225,10
20231110,144400,168087835,4225,4225,4225,4225,0
20231110,144300,168087835,4225,4225,4225,4225,3
20231110,144200,168075160,4225,4225,4225,4225,75
20231110,144100,167758285,4230,4230,4230,4230,0
20231110,144000,167758285,4230,4230,4230,4230,3
20231110,143900,167745595,4225,4225,4225,4225,6
20231110,143800,167720245,4230,4230,4230,4230,0
20231110,143700,167720245,4230,4230,4230,4230,0
20231110,143600,167720245,4230,4230,4230,4230,3
20231110,143500,167707555,4230,4225,4230,4225,231
20231110,143400,166731190,4225,4225,4225,4225,3
20231110,143300,166718515,4225,4225,4225,4225,3
20231110,143200,166705840,4225,4225,4225,4220,77
20231110,143100,166380870,4225,4225,4225,4225,3
20231110,143000,166368195,4215,4215,4215,4215,0
20231110,142900,166368195,4215,4215,4215,4215,0
20231110,142800,166368195,4215,4215,4215,4215,0
20231110,142700,166368195,4215,4215,4215,4215,0
20231110,142600,166368195,4215,4215,4215,4215,1
20231110,142500,166363980,4215,4215,4215,4215,0
20231110,142400,166363980,4215,4215,4215,4215,0
20231110,142300,166363980,4215,4215,4215,4215,0
20231110,142200,166363980,4215,4215,4215,4215,0
20231110,142100,166363980,4215,4215,4215,4215,0
20231110,142000,166363980,4215,4215,4215,4215,0
20231110,141900,166363980,4215,4215,4215,4215,0
20231110,141800,166363980,4215,4215,4215,4215,0
20231110,141700,166363980,4215,4220,4220,4215,94
20231110,141600,165967765,4220,4220,4220,4220,0
20231110,141500,165967765,4220,4220,4220,4220,0
20231110,141400,165967765,4220,4220,4220,4220,0
20231110,141300,165967765,4220,4220,4220,4220,0
20231110,141200,165967765,4220,4220,4220,4220,0
20231110,141100,165967765,4220,4220,4220,4220,0
20231110,141000,165967765,4220,4220,4220,4220,0
20231110,140900,165967765,4220,4220,4220,4220,0
20231110,140800,165967765,4220,4220,4220,4220,0
20231110,140700,165967765,4220,4220,4220,4220,3
20231110,140600,165955105,4230,4230,4230,4230,0
20231110,140500,165955105,4230,4230,4230,4230,0
20231110,140400,165955105,4230,4230,4230,4230,0
20231110,140300,165955105,4230,4230,4230,4230,0
20231110,140200,165955105,4230,4230,4230,4220,625
20231110,140100,163314805,4225,4225,4225,4225,0
20231110,140000,163314805,4225,4225,4225,4225,0
20231110,135900,163314805,4225,4225,4225,4225,0
20231110,135800,163314805,4225,4225,4225,4225,0
20231110,135700,163314805,4225,4225,4225,4225,0
20231110,135600,163314805,4225,4225,4225,4225,3
20231110,135500,163302130,4220,4220,4220,4220,0
20231110,135400,163302130,4220,4220,4220,4220,0
20231110,135300,163302130,4220,4220,4220,4220,95
20231110,135200,162901230,4215,4215,4215,4215,0
20231110,135100,162901230,4215,4220,4220,4215,91
20231110,135000,162517640,4225,4225,4225,4225,0
20231110,134900,162517640,4225,4225,4225,4225,0
20231110,134800,162517640,4225,4225,4225,4225,50
20231110,134700,162306390,4225,4225,4225,4225,0
20231110,134600,162306390,4225,4220,4225,4220,174
20231110,134500,161572015,4215,4215,4215,4215,0
20231110,134400,161572015,4215,4215,4215,4215,7
20231110,134300,161542510,4210,4210,4210,4210,0
20231110,134200,161542510,4210,4210,4210,4210,0
20231110,134100,161542510,4210,4210,4210,4210,0
20231110,134000,161542510,4210,4205,4210,4205,2231
20231110,133900,152150115,4205,4205,4205,4205,0
20231110,133800,152150115,4205,4205,4205,4205,0
20231110,133700,152150115,4205,4205,4205,4205,0
20231110,133600,152150115,4205,4205,4205,4205,0
20231110,133500,152150115,4205,4205,4205,4205,0
20231110,133400,152150115,4205,4205,4205,4205,0
20231110,133300,152150115,4205,4205,4205,4205,36
20231110,133200,151998735,4205,4205,4205,4205,0
20231110,133100,151998735,4205,4205,4205,4205,0
20231110,133000,151998735,4205,4205,4205,4205,0
20231110,132900,151998735,4205,4205,4205,4205,24
20231110,132800,151897815,4195,4195,4195,4195,0
20231110,132700,151897815,4195,4195,4195,4195,200
20231110,132600,151058815,4210,4210,4210,4210,0
20231110,132500,151058815,4210,4210,4210,4210,0
20231110,132400,151058815,4210,4210,4210,4210,0
20231110,132300,151058815,4210,4210,4210,4210,0
20231110,132200,151058815,4210,4210,4210,4210,0
20231110,132100,151058815,4210,4210,4210,4210,60
20231110,132000,150806215,4200,4200,4200,4200,6
20231110,131900,150781015,4200,4200,4200,4200,0
20231110,131800,150781015,4200,4195,4200,4195,133
20231110,131700,150222565,4200,4200,4200,4200,0
20231110,131600,150222565,4200,4200,4200,4200,0
20231110,131500,150222565,4200,4200,4200,4200,0
20231110,131400,150222565,4200,4200,4200,4200,0
20231110,131300,150222565,4200,4200,4200,4200,0
20231110,131200,150222565,4200,4200,4200,4200,0
20231110,131100,150222565,4200,4200,4200,4200,0
20231110,131000,150222565,4200,4200,4200,4200,0
20231110,130900,150222565,4200,4200,4200,4200,0
20231110,130800,150222565,4200,4200,4200,4200,0
20231110,130700,150222565,4200,4200,4200,4200,112
20231110,130600,149752165,4185,4185,4185,4185,0
20231110,130500,149752165,4185,4185,4185,4185,2
20231110,130400,149743795,4200,4200,4200,4200,0
20231110,130300,149743795,4200,4200,4200,4200,0
20231110,130200,149743795,4200,4190,4200,4190,2
20231110,130100,149735405,4185,4185,4185,4185,0
20231110,130000,149735405,4185,4185,4185,4185,150
20231110,125900,149107655,4190,4190,4190,4190,0
20231110,125800,149107655,4190,4195,4200,4190,589
20231110,125700,146638465,4190,4190,4190,4190,260
20231110,125600,145549065,4190,4190,4190,4190,0
20231110,125500,145549065,4190,4185,4190,4185,1248
20231110,125400,140325035,4165,4185,4185,4165,166
20231110,125300,139632325,4155,4155,4155,4155,1
20231110,125200,139628170,4185,4185,4185,4185,0
20231110,125100,139628170,4185,4185,4185,4185,0
20231110,125000,139628170,4185,4185,4185,4185,0
20231110,124900,139628170,4185,4185,4185,4185,0
20231110,124800,139628170,4185,4185,4185,4185,0
20231110,124700,139628170,4185,4185,4185,4185,0
20231110,124600,139628170,4185,4185,4185,4185,0
20231110,124500,139628170,4185,4185,4185,4185,0
20231110,124400,139628170,4185,4185,4185,4185,0
20231110,124300,139628170,4185,4185,4185,4185,0
20231110,124200,139628170,4185,4185,4185,4185,0
20231110,124100,139628170,4185,4180,4185,4180,63
20231110,124000,139364775,4165,4165,4165,4165,1509
20231110,123900,133079790,4160,4160,4160,4160,0
20231110,123800,133079790,4160,4160,4160,4160,0
20231110,123700,133079790,4160,4160,4160,4160,0
20231110,123600,133079790,4160,4160,4160,4160,0
20231110,123500,133079790,4160,4160,4160,4160,0
20231110,123400,133079790,4160,4160,4160,4160,0
20231110,123300,133079790,4160,4160,4160,4160,0
20231110,123200,133079790,4160,4160,4160,4160,0
20231110,123100,133079790,4160,4160,4160,4160,0
20231110,123000,133079790,4160,4160,4160,4160,0
20231110,122900,133079790,4160,4160,4160,4160,0
20231110,122800,133079790,4160,4160,4160,4160,200
20231110,122700,132247790,4155,4155,4155,4155,90
20231110,122600,131873840,4135,4135,4135,4135,0
20231110,122500,131873840,4135,4135,4135,4135,0
20231110,122400,131873840,4135,4135,4135,4135,0
20231110,122300,131873840,4135,4135,4135,4135,0
20231110,122200,131873840,4135,4135,4135,4135,0
20231110,122100,131873840,4135,4135,4135,4135,0
20231110,122000,131873840,4135,4135,4135,4135,0
20231110,121900,131873840,4135,4135,4135,4135,0
20231110,121800,131873840,4135,4135,4135,4135,0
20231110,121700,131873840,4135,4135,4135,4135,0
20231110,121600,131873840,4135,4135,4135,4135,0
20231110,121500,131873840,4135,4135,4135,4135,0
20231110,121400,131873840,4135,4135,4135,4135,0
20231110,121300,131873840,4135,4135,4135,4135,0
20231110,121200,131873840,4135,4140,4140,4135,887
20231110,121100,128206090,4140,4140,4140,4140,0
20231110,121000,128206090,4140,4140,4140,4140,0
20231110,120900,128206090,4140,4140,4140,4140,0
20231110,120800,128206090,4140,4145,4145,4140,10166
20231110,120700,86118105,4180,4155,4180,4140,12345
20231110,120600,34990380,4185,4185,4185,4185,0
20231110,120500,34990380,4185,4185,4185,4185,0
20231110,120400,34990380,4185,4185,4185,4185,0
20231110,120300,34990380,4185,4185,4185,4185,0
20231110,120200,34990380,4185,4185,4185,4185,0
20231110,120100,34990380,4185,4185,4185,4185,0
20231110,120000,34990380,4185,4185,4185,4185,0
20231110,115900,34990380,4185,4185,4185,4185,0
20231110,115800,34990380,4185,4185,4185,4185,0
20231110,115700,34990380,4185,4185,4185,4185,0
20231110,115600,34990380,4185,4185,4185,4185,0
20231110,115500,34990380,4185,4185,4185,4185,0
20231110,115400,34990380,4185,4185,4185,4185,0
20231110,115300,34990380,4185,4185,4185,4185,0
20231110,115200,34990380,4185,4185,4185,4185,0
20231110,115100,34990380,4185,4185,4185,4185,0
20231110,115000,34990380,4185,4185,4185,4185,0
20231110,114900,34990380,4185,4185,4185,4185,0
20231110,114800,34990380,4185,4185,4185,4185,0
20231110,114700,34990380,4185,4185,4185,4185,20
20231110,114600,34906680,4155,4155,4155,4155,0
20231110,114500,34906680,4155,4160,4160,4155,100
20231110,114400,34491170,4160,4160,4160,4160,0
20231110,114300,34491170,4160,4160,4160,4160,0
20231110,114200,34491170,4160,4160,4160,4160,0
20231110,114100,34491170,4160,4160,4160,4160,0
20231110,114000,34491170,4160,4160,4160,4160,0
20231110,113900,34491170,4160,4160,4160,4160,0
20231110,113800,34491170,4160,4160,4160,4160,0
20231110,113700,34491170,4160,4160,4160,4160,0
20231110,113600,34491170,4160,4160,4160,4160,0
20231110,113500,34491170,4160,4160,4160,4160,0
20231110,113400,34491170,4160,4160,4160,4160,0
20231110,113300,34491170,4160,4160,4160,4160,0
20231110,113200,34491170,4160,4160,4160,4160,0
20231110,113100,34491170,4160,4160,4160,4160,0
20231110,113000,34491170,4160,4160,4160,4160,100
20231110,112900,34075170,4155,4160,4160,4155,200
20231110,112800,33243700,4190,4190,4190,4190,0
20231110,112700,33243700,4190,4190,4190,4190,0
20231110,112600,33243700,4190,4190,4190,4190,0
20231110,112500,33243700,4190,4190,4190,4190,0
20231110,112400,33243700,4190,4190,4190,4190,0
20231110,112300,33243700,4190,4190,4190,4190,0
20231110,112200,33243700,4190,4190,4190,4190,0
20231110,112100,33243700,4190,4190,4190,4190,0
20231110,112000,33243700,4190,4190,4190,4190,0
20231110,111900,33243700,4190,4190,4190,4190,0
20231110,111800,33243700,4190,4190,4190,4190,0
20231110,111700,33243700,4190,4190,4190,4190,0
20231110,111600,33243700,4190,4190,4190,4190,0
20231110,111500,33243700,4190,4190,4190,4190,0
20231110,111400,33243700,4190,4190,4190,4190,0
20231110,111300,33243700,4190,4190,4190,4190,0
20231110,111200,33243700,4190,4190,4190,4190,0
20231110,111100,33243700,4190,4190,4190,4190,8
20231110,111000,33210180,4190,4190,4190,4190,24
20231110,110900,33109620,4190,4190,4190,4190,0
20231110,110800,33109620,4190,4190,4190,4190,0
20231110,110700,33109620,4190,4190,4190,4190,0
20231110,110600,33109620,4190,4190,4190,4190,0
20231110,110500,33109620,4190,4190,4190,4190,0
20231110,110400,33109620,4190,4190,4190,4190,0
20231110,110300,33109620,4190,4190,4190,4190,0
20231110,110200,33109620,4190,4190,4190,4190,0
20231110,110100,33109620,4190,4190,4190,4190,112
20231110,110000,32640340,4155,4155,4155,4155,0
20231110,105900,32640340,4155,4155,4155,4155,0
20231110,105800,32640340,4155,4155,4155,4155,0
20231110,105700,32640340,4155,4155,4155,4155,0
20231110,105600,32640340,4155,4155,4155,4155,1
20231110,105500,32636185,4190,4190,4190,4190,0
20231110,105400,32636185,4190,4190,4190,4190,0
20231110,105300,32636185,4190,4190,4190,4190,0
20231110,105200,32636185,4190,4190,4190,4190,0
20231110,105100,32636185,4190,4190,4190,4190,0
20231110,105000,32636185,4190,4190,4190,4190,0
20231110,104900,32636185,4190,4190,4190,4190,0
20231110,104800,32636185,4190,4190,4190,4190,0
20231110,104700,32636185,4190,4190,4190,4190,0
20231110,104600,32636185,4190,4190,4190,4190,0
20231110,104500,32636185,4190,4190,4190,4190,0
20231110,104400,32636185,4190,4190,4190,4190,0
20231110,104300,32636185,4190,4190,4190,4190,0
20231110,104200,32636185,4190,4190,4190,4190,0
20231110,104100,32636185,4190,4190,4190,4190,0
20231110,104000,32636185,4190,4190,4190,4190,0
20231110,103900,32636185,4190,4190,4190,4190,0
20231110,103800,32636185,4190,4190,4190,4190,0
20231110,103700,32636185,4190,4190,4190,4190,0
20231110,103600,32636185,4190,4190,4190,4190,0
20231110,103500,32636185,4190,4190,4190,4190,1
20231110,103400,32631995,4155,4155,4155,4155,7
20231110,103300,32602910,4185,4185,4185,4185,0
20231110,103200,32602910,4185,4185,4185,4185,0
20231110,103100,32602910,4185,4185,4185,4185,0
20231110,103000,32602910,4185,4185,4185,4185,0
20231110,102900,32602910,4185,4185,4185,4185,0
20231110,102800,32602910,4185,4185,4185,4185,0
20231110,102700,32602910,4185,4185,4185,4185,0
20231110,102600,32602910,4185,4185,4185,4185,0
20231110,102500,32602910,4185,4185,4185,4185,0
20231110,102400,32602910,4185,4185,4185,4185,0
20231110,102300,32602910,4185,4185,4185,4185,0
20231110,102200,32602910,4185,4185,4185,4185,0
20231110,102100,32602910,4185,4185,4185,4185,0
20231110,102000,32602910,4185,4185,4185,4185,10
20231110,101900,32561060,4155,4160,4160,4155,14
20231110,101800,32502885,4155,4155,4155,4155,17
20231110,101700,32432250,4155,4155,4155,4155,10
20231110,101600,32390700,4155,4155,4155,4155,23
20231110,101500,32295135,4155,4160,4160,4155,21
20231110,101400,32207835,4195,4195,4195,4195,0
20231110,101300,32207835,4195,4195,4195,4195,0
20231110,101200,32207835,4195,4185,4195,4185,111
20231110,101100,31742590,4180,4180,4180,4180,274
20231110,101000,30597270,4185,4185,4185,4185,0
20231110,100900,30597270,4185,4185,4185,4185,0
20231110,100800,30597270,4185,4185,4185,4185,0
20231110,100700,30597270,4185,4185,4185,4185,0
20231110,100600,30597270,4185,4185,4185,4185,0
20231110,100500,30597270,4185,4185,4185,4185,305
20231110,100400,29320845,4185,4155,4185,4155,1511
20231110,100300,22997460,4150,4150,4150,4150,16
20231110,100200,22931060,4140,4140,4140,4140,0
20231110,100100,22931060,4140,4140,4150,4140,58
20231110,100000,22690865,4140,4145,4145,4140,22
20231110,095900,22599780,4140,4140,4140,4140,100
20231110,095800,22185780,4140,4140,4140,4140,0
20231110,095700,22185780,4140,4140,4140,4140,0
20231110,095600,22185780,4140,4140,4140,4140,5
20231110,095500,22165080,4160,4160,4160,4160,0
20231110,095400,22165080,4160,4160,4160,4160,0
20231110,095300,22165080,4160,4160,4160,4160,0
20231110,095200,22165080,4160,4150,4160,4150,59
20231110,095100,21919700,4140,4140,4140,4140,7
20231110,095000,21890720,4130,4130,4130,4130,0
20231110,094900,21890720,4130,4130,4130,4130,0
20231110,094800,21890720,4130,4130,4130,4130,0
20231110,094700,21890720,4130,4135,4135,4130,13
20231110,094600,21837020,4130,4135,4135,4130,760
20231110,094500,18698170,4135,4155,4155,4135,1149
20231110,094400,13943970,4150,4150,4150,4150,0
20231110,094300,13943970,4150,4150,4150,4150,0
20231110,094200,13943970,4150,4150,4150,4150,0
20231110,094100,13943970,4150,4150,4150,4150,0
20231110,094000,13943970,4150,4150,4150,4150,0
20231110,093900,13943970,4150,4160,4160,4150,1011
20231110,093800,9744900,4160,4160,4160,4160,0
20231110,093700,9744900,4160,4185,4185,4160,7
20231110,093600,9715745,4185,4185,4185,4185,0
20231110,093500,9715745,4185,4185,4185,4185,2
20231110,093400,9707375,4185,4185,4185,4185,5
20231110,093300,9686450,4175,4175,4175,4175,0
20231110,093200,9686450,4175,4175,4175,4175,0
20231110,093100,9686450,4175,4160,4175,4160,401
20231110,093000,8018275,4160,4160,4160,4160,1
20231110,092900,8014115,4155,4155,4155,4155,0
20231110,092800,8014115,4155,4155,4155,4155,0
20231110,092700,8014115,4155,4155,4155,4155,200
20231110,092600,7183115,4160,4160,4160,4160,395
20231110,092500,5539915,4165,4170,4170,4165,190
20231110,092400,4748090,4175,4175,4175,4175,95
20231110,092300,4351465,4180,4180,4180,4180,0
20231110,092200,4351465,4180,4180,4180,4180,0
20231110,092100,4351465,4180,4180,4180,4180,0
20231110,092000,4351465,4180,4180,4180,4180,45
20231110,091900,4163365,4180,4180,4180,4180,0
20231110,091800,4163365,4180,4180,4180,4180,0
20231110,091700,4163365,4180,4180,4180,4180,0
20231110,091600,4163365,4180,4180,4180,4180,0
20231110,091500,4163365,4180,4180,4180,4180,50
20231110,091400,3954365,4185,4185,4185,4185,2
20231110,091300,3945995,4185,4185,4185,4185,0
20231110,091200,3945995,4185,4185,4185,4185,0
20231110,091100,3945995,4185,4185,4185,4185,0
20231110,091000,3945995,4185,4185,4185,4185,2
20231110,090900,3937625,4185,4185,4185,4185,0
20231110,090800,3937625,4185,4190,4190,4185,101
20231110,090700,3514925,4190,4190,4190,4190,41
20231110,090600,3343135,4190,4190,4190,4190,50
20231110,090500,3133635,4195,4195,4195,4195,0
20231110,090400,3133635,4195,4195,4195,4195,0
20231110,090300,3133635,4195,4195,4195,4195,93
20231110,090200,2743500,4200,4200,4200,4200,0
20231110,090100,2743500,4200,4200,4200,4200,93
20231110,090000,2352900,4205,4225,4225,4205,558