KissMeData/080520/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,195000,197236100,4390,4390,4390,4390,1724
20231110,194900,197236100,4390,4390,4390,4390,0
20231110,194800,197236100,4390,4390,4390,4390,0
20231110,194700,197236100,4390,4390,4390,4390,0
20231110,194600,197236100,4390,4390,4390,4390,0
20231110,194500,197236100,4390,4390,4390,4390,0
20231110,194400,197236100,4390,4390,4390,4390,0
20231110,194300,197236100,4390,4390,4390,4390,0
20231110,194200,197236100,4390,4390,4390,4390,0
20231110,194100,197236100,4390,4390,4390,4390,0
20231110,194000,197236100,4390,4390,4390,4390,0
20231110,193900,197236100,4390,4390,4390,4390,0
20231110,193800,197236100,4390,4390,4390,4390,0
20231110,193700,197236100,4390,4390,4390,4390,0
20231110,193600,197236100,4390,4390,4390,4390,0
20231110,193500,197236100,4390,4390,4390,4390,0
20231110,193400,197236100,4390,4390,4390,4390,0
20231110,193300,197236100,4390,4390,4390,4390,0
20231110,193200,197236100,4390,4390,4390,4390,0
20231110,193100,197236100,4390,4390,4390,4390,0
20231110,193000,197236100,4390,4390,4390,4390,0
20231110,192900,197236100,4390,4390,4390,4390,0
20231110,192800,197236100,4390,4390,4390,4390,0
20231110,192700,197236100,4390,4390,4390,4390,0
20231110,192600,197236100,4390,4390,4390,4390,0
20231110,192500,197236100,4390,4390,4390,4390,0
20231110,192400,197236100,4390,4390,4390,4390,0
20231110,192300,197236100,4390,4390,4390,4390,0
20231110,192200,197236100,4390,4390,4390,4390,0
20231110,192100,197236100,4390,4390,4390,4390,0
20231110,192000,197236100,4390,4390,4390,4390,1724
20231110,191900,197236100,4390,4390,4390,4390,0
20231110,191800,197236100,4390,4390,4390,4390,0
20231110,191700,197236100,4390,4390,4390,4390,0
20231110,191600,197236100,4390,4390,4390,4390,0
20231110,191500,197236100,4390,4390,4390,4390,0
20231110,191400,197236100,4390,4390,4390,4390,0
20231110,191300,197236100,4390,4390,4390,4390,0
20231110,191200,197236100,4390,4390,4390,4390,0
20231110,191100,197236100,4390,4390,4390,4390,0
20231110,191000,197236100,4390,4390,4390,4390,0
20231110,190900,197236100,4390,4390,4390,4390,0
20231110,190800,197236100,4390,4390,4390,4390,0
20231110,190700,197236100,4390,4390,4390,4390,0
20231110,190600,197236100,4390,4390,4390,4390,0
20231110,190500,197236100,4390,4390,4390,4390,0
20231110,190400,197236100,4390,4390,4390,4390,0
20231110,190300,197236100,4390,4390,4390,4390,0
20231110,190200,197236100,4390,4390,4390,4390,0
20231110,190100,197236100,4390,4390,4390,4390,0
20231110,190000,197236100,4390,4390,4390,4390,0
20231110,185900,197236100,4390,4390,4390,4390,0
20231110,185800,197236100,4390,4390,4390,4390,0
20231110,185700,197236100,4390,4390,4390,4390,0
20231110,185600,197236100,4390,4390,4390,4390,0
20231110,185500,197236100,4390,4390,4390,4390,0
20231110,185400,197236100,4390,4390,4390,4390,0
20231110,185300,197236100,4390,4390,4390,4390,0
20231110,185200,197236100,4390,4390,4390,4390,0
20231110,185100,197236100,4390,4390,4390,4390,0
20231110,185000,197236100,4390,4390,4390,4390,1724
20231110,184900,197236100,4390,4390,4390,4390,0
20231110,184800,197236100,4390,4390,4390,4390,0
20231110,184700,197236100,4390,4390,4390,4390,0
20231110,184600,197236100,4390,4390,4390,4390,0
20231110,184500,197236100,4390,4390,4390,4390,0
20231110,184400,197236100,4390,4390,4390,4390,0
20231110,184300,197236100,4390,4390,4390,4390,0
20231110,184200,197236100,4390,4390,4390,4390,0
20231110,184100,197236100,4390,4390,4390,4390,0
20231110,184000,197236100,4390,4390,4390,4390,0
20231110,183900,197236100,4390,4390,4390,4390,0
20231110,183800,197236100,4390,4390,4390,4390,0
20231110,183700,197236100,4390,4390,4390,4390,0
20231110,183600,197236100,4390,4390,4390,4390,0
20231110,183500,197236100,4390,4390,4390,4390,0
20231110,183400,197236100,4390,4390,4390,4390,0
20231110,183300,197236100,4390,4390,4390,4390,0
20231110,183200,197236100,4390,4390,4390,4390,0
20231110,183100,197236100,4390,4390,4390,4390,0
20231110,183000,197236100,4390,4390,4390,4390,0
20231110,182900,197236100,4390,4390,4390,4390,0
20231110,182800,197236100,4390,4390,4390,4390,0
20231110,182700,197236100,4390,4390,4390,4390,0
20231110,182600,197236100,4390,4390,4390,4390,0
20231110,182500,197236100,4390,4390,4390,4390,0
20231110,182400,197236100,4390,4390,4390,4390,0
20231110,182300,197236100,4390,4390,4390,4390,0
20231110,182200,197236100,4390,4390,4390,4390,0
20231110,182100,197236100,4390,4390,4390,4390,0
20231110,182000,197236100,4390,4390,4390,4390,1724
20231110,181900,197236100,4390,4390,4390,4390,0
20231110,181800,197236100,4390,4390,4390,4390,0
20231110,181700,197236100,4390,4390,4390,4390,0
20231110,181600,197236100,4390,4390,4390,4390,0
20231110,181500,197236100,4390,4390,4390,4390,0
20231110,181400,197236100,4390,4390,4390,4390,0
20231110,181300,197236100,4390,4390,4390,4390,0
20231110,181200,197236100,4390,4390,4390,4390,0
20231110,181100,197236100,4390,4390,4390,4390,0
20231110,181000,197236100,4390,4390,4390,4390,0
20231110,180900,197236100,4390,4390,4390,4390,0
20231110,180800,197236100,4390,4390,4390,4390,0
20231110,180700,197236100,4390,4390,4390,4390,0
20231110,180600,197236100,4390,4390,4390,4390,0
20231110,180500,197236100,4390,4390,4390,4390,0
20231110,180400,197236100,4390,4390,4390,4390,0
20231110,180300,197236100,4390,4390,4390,4390,0
20231110,180200,197236100,4390,4390,4390,4390,0
20231110,180100,197236100,4390,4390,4390,4390,0
20231110,180000,197236100,4390,4390,4390,4390,0
20231110,175900,197236100,4390,4390,4390,4390,0
20231110,175800,197236100,4390,4390,4390,4390,0
20231110,175700,197236100,4390,4390,4390,4390,0
20231110,175600,197236100,4390,4390,4390,4390,0
20231110,175500,197236100,4390,4390,4390,4390,0
20231110,175400,197236100,4390,4390,4390,4390,0
20231110,175300,197236100,4390,4390,4390,4390,0
20231110,175200,197236100,4390,4390,4390,4390,0
20231110,175100,197236100,4390,4390,4390,4390,0
20231110,175000,197236100,4390,4390,4390,4390,1724
20231110,174900,197236100,4390,4390,4390,4390,0
20231110,174800,197236100,4390,4390,4390,4390,0
20231110,174700,197236100,4390,4390,4390,4390,0
20231110,174600,197236100,4390,4390,4390,4390,0
20231110,174500,197236100,4390,4390,4390,4390,0
20231110,174400,197236100,4390,4390,4390,4390,0
20231110,174300,197236100,4390,4390,4390,4390,0
20231110,174200,197236100,4390,4390,4390,4390,0
20231110,174100,197236100,4390,4390,4390,4390,0
20231110,174000,197236100,4390,4390,4390,4390,0
20231110,173900,197236100,4390,4390,4390,4390,0
20231110,173800,197236100,4390,4390,4390,4390,0
20231110,173700,197236100,4390,4390,4390,4390,0
20231110,173600,197236100,4390,4390,4390,4390,0
20231110,173500,197236100,4390,4390,4390,4390,0
20231110,173400,197236100,4390,4390,4390,4390,0
20231110,173300,197236100,4390,4390,4390,4390,0
20231110,173200,197236100,4390,4390,4390,4390,0
20231110,173100,197236100,4390,4390,4390,4390,0
20231110,173000,197236100,4390,4390,4390,4390,0
20231110,172900,197236100,4390,4390,4390,4390,0
20231110,172800,197236100,4390,4390,4390,4390,0
20231110,172700,197236100,4390,4390,4390,4390,0
20231110,172600,197236100,4390,4390,4390,4390,0
20231110,172500,197236100,4390,4390,4390,4390,0
20231110,172400,197236100,4390,4390,4390,4390,0
20231110,172300,197236100,4390,4390,4390,4390,0
20231110,172200,197236100,4390,4390,4390,4390,0
20231110,172100,197236100,4390,4390,4390,4390,0
20231110,172000,197236100,4390,4390,4390,4390,1724
20231110,171900,197236100,4390,4390,4390,4390,0
20231110,171800,197236100,4390,4390,4390,4390,0
20231110,171700,197236100,4390,4390,4390,4390,0
20231110,171600,197236100,4390,4390,4390,4390,0
20231110,171500,197236100,4390,4390,4390,4390,0
20231110,171400,197236100,4390,4390,4390,4390,0
20231110,171300,197236100,4390,4390,4390,4390,0
20231110,171200,197236100,4390,4390,4390,4390,0
20231110,171100,197236100,4390,4390,4390,4390,0
20231110,171000,197236100,4390,4390,4390,4390,0
20231110,170900,197236100,4390,4390,4390,4390,0
20231110,170800,197236100,4390,4390,4390,4390,0
20231110,170700,197236100,4390,4390,4390,4390,0
20231110,170600,197236100,4390,4390,4390,4390,0
20231110,170500,197236100,4390,4390,4390,4390,0
20231110,170400,197236100,4390,4390,4390,4390,0
20231110,170300,197236100,4390,4390,4390,4390,0
20231110,170200,197236100,4390,4390,4390,4390,0
20231110,170100,197236100,4390,4390,4390,4390,0
20231110,170000,197236100,4390,4390,4390,4390,0
20231110,165900,197236100,4390,4390,4390,4390,0
20231110,165800,197236100,4390,4390,4390,4390,0
20231110,165700,197236100,4390,4390,4390,4390,0
20231110,165600,197236100,4390,4390,4390,4390,0
20231110,165500,197236100,4390,4390,4390,4390,0
20231110,165400,197236100,4390,4390,4390,4390,0
20231110,165300,197236100,4390,4390,4390,4390,0
20231110,165200,197236100,4390,4390,4390,4390,0
20231110,165100,197236100,4390,4390,4390,4390,0
20231110,165000,197236100,4390,4390,4390,4390,1724
20231110,164900,197236100,4390,4390,4390,4390,0
20231110,164800,197236100,4390,4390,4390,4390,0
20231110,164700,197236100,4390,4390,4390,4390,0
20231110,164600,197236100,4390,4390,4390,4390,0
20231110,164500,197236100,4390,4390,4390,4390,0
20231110,164400,197236100,4390,4390,4390,4390,0
20231110,164300,197236100,4390,4390,4390,4390,0
20231110,164200,197236100,4390,4390,4390,4390,0
20231110,164100,197236100,4390,4390,4390,4390,0
20231110,164000,197236100,4390,4390,4390,4390,0
20231110,163900,197236100,4390,4390,4390,4390,0
20231110,163800,197236100,4390,4390,4390,4390,0
20231110,163700,197236100,4390,4390,4390,4390,0
20231110,163600,197236100,4390,4390,4390,4390,0
20231110,163500,197236100,4390,4390,4390,4390,0
20231110,163400,197236100,4390,4390,4390,4390,0
20231110,163300,197236100,4390,4390,4390,4390,0
20231110,163200,197236100,4390,4390,4390,4390,0
20231110,163100,197236100,4390,4390,4390,4390,0
20231110,163000,197236100,4390,4390,4390,4390,0
20231110,162900,197236100,4390,4390,4390,4390,0
20231110,162800,197236100,4390,4390,4390,4390,0
20231110,162700,197236100,4390,4390,4390,4390,0
20231110,162600,197236100,4390,4390,4390,4390,0
20231110,162500,197236100,4390,4390,4390,4390,0
20231110,162400,197236100,4390,4390,4390,4390,0
20231110,162300,197236100,4390,4390,4390,4390,0
20231110,162200,197236100,4390,4390,4390,4390,0
20231110,162100,197236100,4390,4390,4390,4390,0
20231110,162000,197236100,4390,4390,4390,4390,1724
20231110,161900,197236100,4390,4390,4390,4390,0
20231110,161800,197236100,4390,4390,4390,4390,0
20231110,161700,197236100,4390,4390,4390,4390,0
20231110,161600,197236100,4390,4390,4390,4390,0
20231110,161500,197236100,4390,4390,4390,4390,0
20231110,161400,197236100,4390,4390,4390,4390,0
20231110,161300,197236100,4390,4390,4390,4390,0
20231110,161200,197236100,4390,4390,4390,4390,0
20231110,161100,197236100,4390,4390,4390,4390,0
20231110,161000,197236100,4390,4390,4390,4390,0
20231110,160900,197236100,4390,4390,4390,4390,0
20231110,160800,197236100,4390,4390,4390,4390,0
20231110,160700,197236100,4390,4390,4390,4390,0
20231110,160600,197236100,4390,4390,4390,4390,0
20231110,160500,197236100,4390,4390,4390,4390,0
20231110,160400,197236100,4390,4390,4390,4390,0
20231110,160300,197236100,4390,4390,4390,4390,0
20231110,160200,197236100,4390,4390,4390,4390,0
20231110,160100,197236100,4390,4390,4390,4390,0
20231110,160000,197236100,4390,4390,4390,4390,0
20231110,155900,197236100,4390,4390,4390,4390,0
20231110,155800,197236100,4390,4390,4390,4390,0
20231110,155700,197236100,4390,4390,4390,4390,0
20231110,155600,197236100,4390,4390,4390,4390,0
20231110,155500,197236100,4390,4390,4390,4390,0
20231110,155400,197236100,4390,4390,4390,4390,0
20231110,155300,197236100,4390,4390,4390,4390,0
20231110,155200,197236100,4390,4390,4390,4390,0
20231110,155100,197236100,4390,4390,4390,4390,0
20231110,155000,197236100,4390,4390,4390,4390,1724
20231110,154900,197236100,4390,4390,4390,4390,0
20231110,154800,197236100,4390,4390,4390,4390,0
20231110,154700,197236100,4390,4390,4390,4390,0
20231110,154600,197236100,4390,4390,4390,4390,0
20231110,154500,197236100,4390,4390,4390,4390,0
20231110,154400,197236100,4390,4390,4390,4390,0
20231110,154300,197236100,4390,4390,4390,4390,0
20231110,154200,197236100,4390,4390,4390,4390,0
20231110,154100,197236100,4390,4390,4390,4390,0
20231110,154000,197236100,4390,4390,4390,4390,0
20231110,153900,197236100,4390,4390,4390,4390,0
20231110,153800,197236100,4390,4390,4390,4390,0
20231110,153700,197236100,4390,4390,4390,4390,0
20231110,153600,197236100,4390,4390,4390,4390,0
20231110,153500,197236100,4390,4390,4390,4390,0
20231110,153400,197236100,4390,4390,4390,4390,0
20231110,153300,197236100,4390,4390,4390,4390,0
20231110,153200,197236100,4390,4390,4390,4390,0
20231110,153100,197236100,4390,4390,4390,4390,0
20231110,153000,197236100,4390,4390,4390,4390,1724
20231110,152900,189667740,4370,4370,4370,4370,0
20231110,152800,189667740,4370,4370,4370,4370,0
20231110,152700,189667740,4370,4370,4370,4370,0
20231110,152600,189667740,4370,4370,4370,4370,0
20231110,152500,189667740,4370,4370,4370,4370,0
20231110,152400,189667740,4370,4370,4370,4370,0
20231110,152300,189667740,4370,4370,4370,4370,0
20231110,152200,189667740,4370,4370,4370,4370,0
20231110,152100,189667740,4370,4370,4370,4370,0
20231110,152000,189667740,4370,4370,4370,4370,0
20231110,151900,189667740,4370,4370,4370,4370,0
20231110,151800,189667740,4370,4370,4370,4370,3
20231110,151700,189654630,4370,4370,4370,4370,0
20231110,151600,189654630,4370,4370,4370,4370,0
20231110,151500,189654630,4370,4370,4370,4370,0
20231110,151400,189654630,4370,4370,4370,4370,0
20231110,151300,189654630,4370,4370,4370,4370,0
20231110,151200,189654630,4370,4370,4370,4370,0
20231110,151100,189654630,4370,4370,4370,4370,0
20231110,151000,189654630,4370,4370,4370,4370,0
20231110,150900,189654630,4370,4370,4370,4370,0
20231110,150800,189654630,4370,4370,4370,4370,0
20231110,150700,189654630,4370,4370,4370,4370,2
20231110,150600,189645890,4370,4370,4370,4370,0
20231110,150500,189645890,4370,4370,4370,4370,0
20231110,150400,189645890,4370,4370,4370,4370,90
20231110,150300,189252590,4370,4370,4370,4370,0
20231110,150200,189252590,4370,4370,4370,4370,0
20231110,150100,189252590,4370,4370,4370,4370,0
20231110,150000,189252590,4370,4370,4370,4370,0
20231110,145900,189252590,4370,4370,4370,4370,0
20231110,145800,189252590,4370,4370,4370,4370,7
20231110,145700,189222000,4370,4370,4370,4370,0
20231110,145600,189222000,4370,4370,4370,4370,0
20231110,145500,189222000,4370,4370,4370,4370,0
20231110,145400,189222000,4370,4370,4370,4370,0
20231110,145300,189222000,4370,4370,4370,4370,0
20231110,145200,189222000,4370,4370,4370,4370,0
20231110,145100,189222000,4370,4370,4370,4370,0
20231110,145000,189222000,4370,4370,4370,4370,0
20231110,144900,189222000,4370,4370,4370,4370,0
20231110,144800,189222000,4370,4370,4370,4370,1
20231110,144700,189217630,4335,4335,4335,4335,1
20231110,144600,189213295,4370,4365,4370,4365,4
20231110,144500,189195830,4365,4360,4365,4360,4
20231110,144400,189178385,4360,4360,4360,4360,0
20231110,144300,189178385,4360,4360,4360,4360,0
20231110,144200,189178385,4360,4360,4360,4360,0
20231110,144100,189178385,4360,4360,4360,4360,0
20231110,144000,189178385,4360,4360,4360,4360,0
20231110,143900,189178385,4360,4360,4360,4360,0
20231110,143800,189178385,4360,4360,4360,4360,0
20231110,143700,189178385,4360,4360,4360,4360,0
20231110,143600,189178385,4360,4360,4360,4360,1
20231110,143500,189174025,4355,4355,4355,4355,11
20231110,143400,189126120,4355,4355,4355,4355,6
20231110,143300,189099990,4355,4355,4355,4355,40
20231110,143200,188925790,4355,4355,4355,4355,0
20231110,143100,188925790,4355,4350,4355,4350,2
20231110,143000,188917085,4330,4330,4330,4330,0
20231110,142900,188917085,4330,4330,4330,4330,0
20231110,142800,188917085,4330,4335,4335,4330,361
20231110,142700,187353805,4330,4330,4330,4330,0
20231110,142600,187353805,4330,4330,4330,4330,0
20231110,142500,187353805,4330,4330,4330,4330,0
20231110,142400,187353805,4330,4330,4330,4330,0
20231110,142300,187353805,4330,4330,4330,4330,0
20231110,142200,187353805,4330,4335,4335,4330,90
20231110,142100,186963770,4330,4350,4350,4330,50
20231110,142000,186747090,4350,4350,4350,4350,0
20231110,141900,186747090,4350,4350,4355,4350,32
20231110,141800,186607760,4345,4345,4345,4345,0
20231110,141700,186607760,4345,4345,4345,4345,470
20231110,141600,184565610,4345,4345,4345,4345,0
20231110,141500,184565610,4345,4345,4345,4345,27
20231110,141400,184448295,4345,4345,4345,4345,0
20231110,141300,184448295,4345,4345,4345,4345,0
20231110,141200,184448295,4345,4345,4345,4345,0
20231110,141100,184448295,4345,4345,4345,4345,0
20231110,141000,184448295,4345,4345,4345,4345,0
20231110,140900,184448295,4345,4345,4345,4345,0
20231110,140800,184448295,4345,4345,4345,4345,0
20231110,140700,184448295,4345,4345,4345,4345,0
20231110,140600,184448295,4345,4345,4345,4345,0
20231110,140500,184448295,4345,4345,4345,4345,0
20231110,140400,184448295,4345,4345,4345,4345,0
20231110,140300,184448295,4345,4345,4345,4345,0
20231110,140200,184448295,4345,4345,4345,4345,0
20231110,140100,184448295,4345,4345,4345,4345,1
20231110,140000,184443950,4330,4330,4330,4330,800
20231110,135900,180979950,4345,4345,4345,4345,0
20231110,135800,180979950,4345,4345,4345,4345,0
20231110,135700,180979950,4345,4345,4345,4345,6
20231110,135600,180953880,4330,4330,4330,4330,0
20231110,135500,180953880,4330,4330,4330,4330,0
20231110,135400,180953880,4330,4330,4330,4330,0
20231110,135300,180953880,4330,4330,4330,4330,0
20231110,135200,180953880,4330,4330,4330,4330,120
20231110,135100,180434280,4330,4330,4330,4330,1269
20231110,135000,174939510,4340,4340,4340,4340,400
20231110,134900,173203510,4340,4340,4340,4340,0
20231110,134800,173203510,4340,4340,4340,4340,0
20231110,134700,173203510,4340,4340,4340,4340,0
20231110,134600,173203510,4340,4340,4340,4340,0
20231110,134500,173203510,4340,4340,4340,4340,0
20231110,134400,173203510,4340,4340,4340,4340,0
20231110,134300,173203510,4340,4340,4340,4340,0
20231110,134200,173203510,4340,4340,4340,4340,0
20231110,134100,173203510,4340,4340,4340,4340,0
20231110,134000,173203510,4340,4340,4340,4340,0
20231110,133900,173203510,4340,4340,4340,4340,0
20231110,133800,173203510,4340,4340,4340,4340,0
20231110,133700,173203510,4340,4340,4340,4340,0
20231110,133600,173203510,4340,4340,4340,4340,0
20231110,133500,173203510,4340,4335,4340,4335,47
20231110,133400,172999545,4335,4310,4335,4310,1984
20231110,133300,164428770,4310,4310,4310,4310,0
20231110,133200,164428770,4310,4310,4310,4310,0
20231110,133100,164428770,4310,4310,4310,4310,0
20231110,133000,164428770,4310,4310,4310,4310,0
20231110,132900,164428770,4310,4310,4310,4310,0
20231110,132800,164428770,4310,4310,4310,4310,0
20231110,132700,164428770,4310,4310,4310,4310,0
20231110,132600,164428770,4310,4310,4310,4310,0
20231110,132500,164428770,4310,4310,4310,4310,0
20231110,132400,164428770,4310,4310,4310,4310,207
20231110,132300,163536600,4300,4300,4300,4300,0
20231110,132200,163536600,4300,4300,4300,4300,0
20231110,132100,163536600,4300,4300,4300,4300,0
20231110,132000,163536600,4300,4300,4300,4300,800
20231110,131900,160096600,4310,4310,4310,4310,0
20231110,131800,160096600,4310,4310,4310,4310,0
20231110,131700,160096600,4310,4310,4310,4310,0
20231110,131600,160096600,4310,4310,4310,4310,0
20231110,131500,160096600,4310,4310,4310,4310,0
20231110,131400,160096600,4310,4310,4310,4310,1
20231110,131300,160092290,4315,4315,4315,4315,0
20231110,131200,160092290,4315,4315,4315,4315,0
20231110,131100,160092290,4315,4315,4315,4315,0
20231110,131000,160092290,4315,4315,4315,4315,0
20231110,130900,160092290,4315,4315,4315,4315,0
20231110,130800,160092290,4315,4315,4315,4315,0
20231110,130700,160092290,4315,4315,4315,4315,0
20231110,130600,160092290,4315,4315,4315,4315,0
20231110,130500,160092290,4315,4315,4315,4315,0
20231110,130400,160092290,4315,4310,4315,4310,220
20231110,130300,159143070,4310,4310,4310,4310,0
20231110,130200,159143070,4310,4310,4310,4310,0
20231110,130100,159143070,4310,4310,4310,4310,0
20231110,130000,159143070,4310,4310,4310,4310,0
20231110,125900,159143070,4310,4310,4310,4310,0
20231110,125800,159143070,4310,4310,4310,4310,0
20231110,125700,159143070,4310,4310,4310,4310,0
20231110,125600,159143070,4310,4310,4310,4310,0
20231110,125500,159143070,4310,4310,4310,4310,0
20231110,125400,159143070,4310,4310,4310,4310,0
20231110,125300,159143070,4310,4310,4310,4310,0
20231110,125200,159143070,4310,4310,4310,4310,0
20231110,125100,159143070,4310,4310,4310,4310,1
20231110,125000,159138760,4300,4300,4300,4300,0
20231110,124900,159138760,4300,4300,4300,4300,0
20231110,124800,159138760,4300,4300,4300,4300,0
20231110,124700,159138760,4300,4300,4300,4300,0
20231110,124600,159138760,4300,4300,4300,4300,0
20231110,124500,159138760,4300,4300,4300,4300,0
20231110,124400,159138760,4300,4300,4300,4300,0
20231110,124300,159138760,4300,4300,4300,4300,0
20231110,124200,159138760,4300,4300,4300,4300,0
20231110,124100,159138760,4300,4300,4300,4300,0
20231110,124000,159138760,4300,4300,4300,4300,0
20231110,123900,159138760,4300,4300,4300,4300,377
20231110,123800,157517660,4300,4300,4300,4300,0
20231110,123700,157517660,4300,4300,4300,4300,0
20231110,123600,157517660,4300,4300,4300,4300,0
20231110,123500,157517660,4300,4300,4300,4300,0
20231110,123400,157517660,4300,4300,4300,4300,0
20231110,123300,157517660,4300,4300,4300,4300,213
20231110,123200,156601760,4290,4290,4290,4290,0
20231110,123100,156601760,4290,4290,4290,4290,0
20231110,123000,156601760,4290,4290,4290,4290,0
20231110,122900,156601760,4290,4290,4290,4290,0
20231110,122800,156601760,4290,4290,4290,4290,6
20231110,122700,156576020,4290,4290,4290,4290,100
20231110,122600,156147020,4290,4290,4290,4290,0
20231110,122500,156147020,4290,4290,4290,4290,0
20231110,122400,156147020,4290,4290,4290,4290,0
20231110,122300,156147020,4290,4290,4290,4290,0
20231110,122200,156147020,4290,4290,4290,4290,0
20231110,122100,156147020,4290,4290,4290,4290,0
20231110,122000,156147020,4290,4290,4290,4290,0
20231110,121900,156147020,4290,4290,4290,4290,0
20231110,121800,156147020,4290,4290,4290,4290,0
20231110,121700,156147020,4290,4290,4290,4290,0
20231110,121600,156147020,4290,4290,4290,4290,0
20231110,121500,156147020,4290,4290,4290,4290,0
20231110,121400,156147020,4290,4290,4290,4290,0
20231110,121300,156147020,4290,4290,4290,4290,0
20231110,121200,156147020,4290,4290,4290,4290,0
20231110,121100,156147020,4290,4290,4290,4290,0
20231110,121000,156147020,4290,4290,4290,4290,0
20231110,120900,156147020,4290,4290,4290,4290,0
20231110,120800,156147020,4290,4290,4290,4290,0
20231110,120700,156147020,4290,4290,4290,4290,485
20231110,120600,154066370,4290,4290,4290,4290,0
20231110,120500,154066370,4290,4290,4290,4290,0
20231110,120400,154066370,4290,4290,4290,4290,0
20231110,120300,154066370,4290,4290,4290,4290,0
20231110,120200,154066370,4290,4290,4290,4290,4
20231110,120100,154049210,4290,4290,4290,4290,0
20231110,120000,154049210,4290,4290,4290,4290,0
20231110,115900,154049210,4290,4290,4290,4290,590
20231110,115800,151518110,4290,4290,4290,4290,0
20231110,115700,151518110,4290,4290,4290,4290,0
20231110,115600,151518110,4290,4290,4290,4290,0
20231110,115500,151518110,4290,4290,4290,4290,1
20231110,115400,151513820,4290,4290,4290,4290,0
20231110,115300,151513820,4290,4290,4290,4290,0
20231110,115200,151513820,4290,4290,4290,4290,0
20231110,115100,151513820,4290,4290,4290,4290,0
20231110,115000,151513820,4290,4290,4290,4290,3
20231110,114900,151500950,4325,4325,4325,4325,0
20231110,114800,151500950,4325,4325,4325,4325,0
20231110,114700,151500950,4325,4325,4325,4325,0
20231110,114600,151500950,4325,4325,4325,4325,0
20231110,114500,151500950,4325,4325,4325,4325,0
20231110,114400,151500950,4325,4325,4325,4325,2
20231110,114300,151492300,4325,4325,4325,4325,0
20231110,114200,151492300,4325,4325,4325,4325,0
20231110,114100,151492300,4325,4325,4325,4325,0
20231110,114000,151492300,4325,4325,4325,4325,0
20231110,113900,151492300,4325,4325,4325,4325,0
20231110,113800,151492300,4325,4325,4325,4325,0
20231110,113700,151492300,4325,4325,4325,4325,0
20231110,113600,151492300,4325,4315,4325,4315,4
20231110,113500,151475030,4315,4315,4315,4315,0
20231110,113400,151475030,4315,4315,4315,4315,0
20231110,113300,151475030,4315,4315,4315,4315,0
20231110,113200,151475030,4315,4315,4315,4315,0
20231110,113100,151475030,4315,4315,4315,4315,0
20231110,113000,151475030,4315,4315,4315,4315,0
20231110,112900,151475030,4315,4315,4315,4315,0
20231110,112800,151475030,4315,4315,4315,4315,0
20231110,112700,151475030,4315,4315,4315,4315,0
20231110,112600,151475030,4315,4315,4315,4315,0
20231110,112500,151475030,4315,4315,4315,4315,0
20231110,112400,151475030,4315,4315,4315,4315,0
20231110,112300,151475030,4315,4315,4315,4315,0
20231110,112200,151475030,4315,4315,4315,4315,0
20231110,112100,151475030,4315,4315,4315,4315,0
20231110,112000,151475030,4315,4315,4315,4315,0
20231110,111900,151475030,4315,4315,4315,4315,0
20231110,111800,151475030,4315,4315,4315,4315,0
20231110,111700,151475030,4315,4315,4315,4315,1
20231110,111600,151470715,4290,4290,4290,4290,0
20231110,111500,151470715,4290,4290,4290,4290,0
20231110,111400,151470715,4290,4290,4290,4290,0
20231110,111300,151470715,4290,4290,4290,4290,0
20231110,111200,151470715,4290,4290,4290,4290,0
20231110,111100,151470715,4290,4290,4290,4290,50
20231110,111000,151256215,4290,4290,4290,4290,15
20231110,110900,151191865,4315,4315,4315,4315,0
20231110,110800,151191865,4315,4315,4315,4315,0
20231110,110700,151191865,4315,4315,4315,4315,0
20231110,110600,151191865,4315,4315,4315,4315,0
20231110,110500,151191865,4315,4315,4315,4315,0
20231110,110400,151191865,4315,4310,4315,4310,440
20231110,110300,149295460,4310,4305,4310,4305,76
20231110,110200,148967915,4305,4305,4305,4305,0
20231110,110100,148967915,4305,4305,4305,4305,0
20231110,110000,148967915,4305,4305,4305,4305,0
20231110,105900,148967915,4305,4305,4305,4305,1
20231110,105800,148963610,4290,4290,4290,4290,380
20231110,105700,147333410,4290,4290,4290,4290,0
20231110,105600,147333410,4290,4290,4290,4290,0
20231110,105500,147333410,4290,4290,4290,4290,1
20231110,105400,147329120,4300,4300,4300,4300,0
20231110,105300,147329120,4300,4300,4300,4300,0
20231110,105200,147329120,4300,4300,4300,4300,8
20231110,105100,147294720,4290,4290,4290,4290,0
20231110,105000,147294720,4290,4290,4290,4290,0
20231110,104900,147294720,4290,4290,4290,4290,5
20231110,104800,147273270,4295,4295,4295,4295,0
20231110,104700,147273270,4295,4280,4295,4280,196
20231110,104600,146434310,4290,4290,4290,4290,0
20231110,104500,146434310,4290,4290,4290,4290,0
20231110,104400,146434310,4290,4290,4290,4290,0
20231110,104300,146434310,4290,4270,4290,4255,3548
20231110,104200,131312180,4265,4265,4265,4265,0
20231110,104100,131312180,4265,4265,4265,4265,0
20231110,104000,131312180,4265,4265,4265,4265,0
20231110,103900,131312180,4265,4265,4265,4265,0
20231110,103800,131312180,4265,4265,4265,4265,0
20231110,103700,131312180,4265,4265,4265,4265,0
20231110,103600,131312180,4265,4265,4265,4265,0
20231110,103500,131312180,4265,4270,4270,4265,80
20231110,103400,130970885,4265,4265,4265,4265,116
20231110,103300,130476145,4270,4270,4270,4270,19
20231110,103200,130395015,4270,4270,4270,4270,27
20231110,103100,130279725,4295,4295,4295,4295,0
20231110,103000,130279725,4295,4295,4295,4295,0
20231110,102900,130279725,4295,4295,4295,4295,0
20231110,102800,130279725,4295,4295,4295,4295,59
20231110,102700,130026320,4265,4265,4265,4265,0
20231110,102600,130026320,4265,4265,4265,4265,47
20231110,102500,129825865,4265,4275,4275,4265,213
20231110,102400,128917370,4275,4280,4280,4275,1036
20231110,102300,124488315,4280,4280,4280,4280,32
20231110,102200,124351355,4280,4290,4315,4280,177
20231110,102100,123592895,4320,4320,4320,4320,28
20231110,102000,123471935,4320,4320,4320,4320,0
20231110,101900,123471935,4320,4320,4320,4320,0
20231110,101800,123471935,4320,4320,4320,4320,0
20231110,101700,123471935,4320,4320,4320,4320,0
20231110,101600,123471935,4320,4320,4320,4320,1
20231110,101500,123467615,4320,4320,4320,4320,0
20231110,101400,123467615,4320,4320,4320,4320,1
20231110,101300,123463295,4300,4300,4300,4300,0
20231110,101200,123463295,4300,4300,4300,4300,0
20231110,101100,123463295,4300,4300,4300,4300,0
20231110,101000,123463295,4300,4300,4300,4300,0
20231110,100900,123463295,4300,4300,4300,4300,0
20231110,100800,123463295,4300,4300,4300,4300,0
20231110,100700,123463295,4300,4300,4300,4300,0
20231110,100600,123463295,4300,4300,4300,4300,0
20231110,100500,123463295,4300,4300,4300,4300,0
20231110,100400,123463295,4300,4300,4300,4300,0
20231110,100300,123463295,4300,4300,4300,4300,0
20231110,100200,123463295,4300,4300,4300,4300,0
20231110,100100,123463295,4300,4300,4300,4300,0
20231110,100000,123463295,4300,4300,4300,4300,0
20231110,095900,123463295,4300,4300,4300,4300,0
20231110,095800,123463295,4300,4300,4300,4300,0
20231110,095700,123463295,4300,4300,4300,4300,0
20231110,095600,123463295,4300,4310,4315,4300,9311
20231110,095500,83425880,4305,4285,4305,4285,164
20231110,095400,82721500,4280,4280,4280,4280,4
20231110,095300,82704380,4275,4275,4275,4275,0
20231110,095200,82704380,4275,4275,4275,4275,4
20231110,095100,82687280,4270,4270,4270,4270,0
20231110,095000,82687280,4270,4270,4270,4270,0
20231110,094900,82687280,4270,4270,4270,4270,1817
20231110,094800,74928690,4270,4270,4270,4270,99
20231110,094700,74505960,4245,4245,4245,4245,0
20231110,094600,74505960,4245,4245,4245,4245,0
20231110,094500,74505960,4245,4245,4245,4245,0
20231110,094400,74505960,4245,4245,4245,4245,0
20231110,094300,74505960,4245,4250,4250,4245,212
20231110,094200,73605040,4255,4255,4255,4255,1
20231110,094100,73600785,4270,4260,4270,4250,492
20231110,094000,71509380,4265,4265,4265,4265,4
20231110,093900,71492320,4270,4285,4285,4270,855
20231110,093800,67837985,4290,4305,4305,4290,2118
20231110,093700,58735120,4330,4330,4330,4330,0
20231110,093600,58735120,4330,4330,4330,4330,1
20231110,093500,58730790,4335,4335,4335,4335,2
20231110,093400,58722120,4335,4310,4335,4300,1027
20231110,093300,54304530,4335,4335,4335,4335,1
20231110,093200,54300195,4340,4340,4340,4340,0
20231110,093100,54300195,4340,4340,4340,4340,0
20231110,093000,54300195,4340,4340,4340,4340,0
20231110,092900,54300195,4340,4340,4340,4340,0
20231110,092800,54300195,4340,4340,4340,4340,0
20231110,092700,54300195,4340,4340,4340,4340,0
20231110,092600,54300195,4340,4340,4340,4340,0
20231110,092500,54300195,4340,4340,4340,4340,0
20231110,092400,54300195,4340,4340,4340,4340,0
20231110,092300,54300195,4340,4340,4340,4340,0
20231110,092200,54300195,4340,4340,4340,4340,150
20231110,092100,53649195,4340,4340,4340,4340,0
20231110,092000,53649195,4340,4340,4340,4340,0
20231110,091900,53649195,4340,4340,4340,4340,0
20231110,091800,53649195,4340,4320,4340,4320,22
20231110,091700,53554135,4320,4320,4320,4320,0
20231110,091600,53554135,4320,4320,4320,4320,0
20231110,091500,53554135,4320,4320,4320,4320,0
20231110,091400,53554135,4320,4320,4320,4320,0
20231110,091300,53554135,4320,4320,4320,4320,0
20231110,091200,53554135,4320,4320,4320,4320,0
20231110,091100,53554135,4320,4325,4325,4320,8797
20231110,091000,15507860,4335,4335,4335,4335,0
20231110,090900,15507860,4335,4335,4335,4335,0
20231110,090800,15507860,4335,4335,4335,4335,0
20231110,090700,15507860,4335,4335,4335,4335,0
20231110,090600,15507860,4335,4335,4335,4335,0
20231110,090500,15507860,4335,4330,4335,4330,12
20231110,090400,15455880,4315,4315,4315,4315,0
20231110,090300,15455880,4315,4330,4330,4315,418
20231110,090200,13647440,4315,4315,4315,4315,4
20231110,090100,13630180,4310,4310,4310,4310,1000
20231110,090000,9320180,4310,4300,4310,4300,2167