KissMeData/110790/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,200900,30255610,8520,8520,8520,8520,458
20231110,200800,30255610,8520,8520,8520,8520,0
20231110,200700,30255610,8520,8520,8520,8520,0
20231110,200600,30255610,8520,8520,8520,8520,0
20231110,200500,30255610,8520,8520,8520,8520,0
20231110,200400,30255610,8520,8520,8520,8520,0
20231110,200300,30255610,8520,8520,8520,8520,0
20231110,200200,30255610,8520,8520,8520,8520,0
20231110,200100,30255610,8520,8520,8520,8520,0
20231110,200000,30255610,8520,8520,8520,8520,0
20231110,195900,30255610,8520,8520,8520,8520,0
20231110,195800,30255610,8520,8520,8520,8520,0
20231110,195700,30255610,8520,8520,8520,8520,0
20231110,195600,30255610,8520,8520,8520,8520,0
20231110,195500,30255610,8520,8520,8520,8520,0
20231110,195400,30255610,8520,8520,8520,8520,0
20231110,195300,30255610,8520,8520,8520,8520,0
20231110,195200,30255610,8520,8520,8520,8520,0
20231110,195100,30255610,8520,8520,8520,8520,0
20231110,195000,30255610,8520,8520,8520,8520,0
20231110,194900,30255610,8520,8520,8520,8520,0
20231110,194800,30255610,8520,8520,8520,8520,0
20231110,194700,30255610,8520,8520,8520,8520,0
20231110,194600,30255610,8520,8520,8520,8520,0
20231110,194500,30255610,8520,8520,8520,8520,0
20231110,194400,30255610,8520,8520,8520,8520,0
20231110,194300,30255610,8520,8520,8520,8520,0
20231110,194200,30255610,8520,8520,8520,8520,0
20231110,194100,30255610,8520,8520,8520,8520,0
20231110,194000,30255610,8520,8520,8520,8520,0
20231110,193900,30255610,8520,8520,8520,8520,458
20231110,193800,30255610,8520,8520,8520,8520,0
20231110,193700,30255610,8520,8520,8520,8520,0
20231110,193600,30255610,8520,8520,8520,8520,0
20231110,193500,30255610,8520,8520,8520,8520,0
20231110,193400,30255610,8520,8520,8520,8520,0
20231110,193300,30255610,8520,8520,8520,8520,0
20231110,193200,30255610,8520,8520,8520,8520,0
20231110,193100,30255610,8520,8520,8520,8520,0
20231110,193000,30255610,8520,8520,8520,8520,0
20231110,192900,30255610,8520,8520,8520,8520,0
20231110,192800,30255610,8520,8520,8520,8520,0
20231110,192700,30255610,8520,8520,8520,8520,0
20231110,192600,30255610,8520,8520,8520,8520,0
20231110,192500,30255610,8520,8520,8520,8520,0
20231110,192400,30255610,8520,8520,8520,8520,0
20231110,192300,30255610,8520,8520,8520,8520,0
20231110,192200,30255610,8520,8520,8520,8520,0
20231110,192100,30255610,8520,8520,8520,8520,0
20231110,192000,30255610,8520,8520,8520,8520,0
20231110,191900,30255610,8520,8520,8520,8520,0
20231110,191800,30255610,8520,8520,8520,8520,0
20231110,191700,30255610,8520,8520,8520,8520,0
20231110,191600,30255610,8520,8520,8520,8520,0
20231110,191500,30255610,8520,8520,8520,8520,0
20231110,191400,30255610,8520,8520,8520,8520,0
20231110,191300,30255610,8520,8520,8520,8520,0
20231110,191200,30255610,8520,8520,8520,8520,0
20231110,191100,30255610,8520,8520,8520,8520,0
20231110,191000,30255610,8520,8520,8520,8520,0
20231110,190900,30255610,8520,8520,8520,8520,458
20231110,190800,30255610,8520,8520,8520,8520,0
20231110,190700,30255610,8520,8520,8520,8520,0
20231110,190600,30255610,8520,8520,8520,8520,0
20231110,190500,30255610,8520,8520,8520,8520,0
20231110,190400,30255610,8520,8520,8520,8520,0
20231110,190300,30255610,8520,8520,8520,8520,0
20231110,190200,30255610,8520,8520,8520,8520,0
20231110,190100,30255610,8520,8520,8520,8520,0
20231110,190000,30255610,8520,8520,8520,8520,0
20231110,185900,30255610,8520,8520,8520,8520,0
20231110,185800,30255610,8520,8520,8520,8520,0
20231110,185700,30255610,8520,8520,8520,8520,0
20231110,185600,30255610,8520,8520,8520,8520,0
20231110,185500,30255610,8520,8520,8520,8520,0
20231110,185400,30255610,8520,8520,8520,8520,0
20231110,185300,30255610,8520,8520,8520,8520,0
20231110,185200,30255610,8520,8520,8520,8520,0
20231110,185100,30255610,8520,8520,8520,8520,0
20231110,185000,30255610,8520,8520,8520,8520,0
20231110,184900,30255610,8520,8520,8520,8520,0
20231110,184800,30255610,8520,8520,8520,8520,0
20231110,184700,30255610,8520,8520,8520,8520,0
20231110,184600,30255610,8520,8520,8520,8520,0
20231110,184500,30255610,8520,8520,8520,8520,0
20231110,184400,30255610,8520,8520,8520,8520,0
20231110,184300,30255610,8520,8520,8520,8520,0
20231110,184200,30255610,8520,8520,8520,8520,0
20231110,184100,30255610,8520,8520,8520,8520,0
20231110,184000,30255610,8520,8520,8520,8520,0
20231110,183900,30255610,8520,8520,8520,8520,458
20231110,183800,30255610,8520,8520,8520,8520,0
20231110,183700,30255610,8520,8520,8520,8520,0
20231110,183600,30255610,8520,8520,8520,8520,0
20231110,183500,30255610,8520,8520,8520,8520,0
20231110,183400,30255610,8520,8520,8520,8520,0
20231110,183300,30255610,8520,8520,8520,8520,0
20231110,183200,30255610,8520,8520,8520,8520,0
20231110,183100,30255610,8520,8520,8520,8520,0
20231110,183000,30255610,8520,8520,8520,8520,0
20231110,182900,30255610,8520,8520,8520,8520,0
20231110,182800,30255610,8520,8520,8520,8520,0
20231110,182700,30255610,8520,8520,8520,8520,0
20231110,182600,30255610,8520,8520,8520,8520,0
20231110,182500,30255610,8520,8520,8520,8520,0
20231110,182400,30255610,8520,8520,8520,8520,0
20231110,182300,30255610,8520,8520,8520,8520,0
20231110,182200,30255610,8520,8520,8520,8520,0
20231110,182100,30255610,8520,8520,8520,8520,0
20231110,182000,30255610,8520,8520,8520,8520,0
20231110,181900,30255610,8520,8520,8520,8520,0
20231110,181800,30255610,8520,8520,8520,8520,0
20231110,181700,30255610,8520,8520,8520,8520,0
20231110,181600,30255610,8520,8520,8520,8520,0
20231110,181500,30255610,8520,8520,8520,8520,0
20231110,181400,30255610,8520,8520,8520,8520,0
20231110,181300,30255610,8520,8520,8520,8520,0
20231110,181200,30255610,8520,8520,8520,8520,0
20231110,181100,30255610,8520,8520,8520,8520,0
20231110,181000,30255610,8520,8520,8520,8520,0
20231110,180900,30255610,8520,8520,8520,8520,458
20231110,180800,30255610,8520,8520,8520,8520,0
20231110,180700,30255610,8520,8520,8520,8520,0
20231110,180600,30255610,8520,8520,8520,8520,0
20231110,180500,30255610,8520,8520,8520,8520,0
20231110,180400,30255610,8520,8520,8520,8520,0
20231110,180300,30255610,8520,8520,8520,8520,0
20231110,180200,30255610,8520,8520,8520,8520,0
20231110,180100,30255610,8520,8520,8520,8520,0
20231110,180000,30255610,8520,8520,8520,8520,0
20231110,175900,30255610,8520,8520,8520,8520,0
20231110,175800,30255610,8520,8520,8520,8520,0
20231110,175700,30255610,8520,8520,8520,8520,0
20231110,175600,30255610,8520,8520,8520,8520,0
20231110,175500,30255610,8520,8520,8520,8520,0
20231110,175400,30255610,8520,8520,8520,8520,0
20231110,175300,30255610,8520,8520,8520,8520,0
20231110,175200,30255610,8520,8520,8520,8520,0
20231110,175100,30255610,8520,8520,8520,8520,0
20231110,175000,30255610,8520,8520,8520,8520,0
20231110,174900,30255610,8520,8520,8520,8520,0
20231110,174800,30255610,8520,8520,8520,8520,0
20231110,174700,30255610,8520,8520,8520,8520,0
20231110,174600,30255610,8520,8520,8520,8520,0
20231110,174500,30255610,8520,8520,8520,8520,0
20231110,174400,30255610,8520,8520,8520,8520,0
20231110,174300,30255610,8520,8520,8520,8520,0
20231110,174200,30255610,8520,8520,8520,8520,0
20231110,174100,30255610,8520,8520,8520,8520,0
20231110,174000,30255610,8520,8520,8520,8520,0
20231110,173900,30255610,8520,8520,8520,8520,458
20231110,173800,30255610,8520,8520,8520,8520,0
20231110,173700,30255610,8520,8520,8520,8520,0
20231110,173600,30255610,8520,8520,8520,8520,0
20231110,173500,30255610,8520,8520,8520,8520,0
20231110,173400,30255610,8520,8520,8520,8520,0
20231110,173300,30255610,8520,8520,8520,8520,0
20231110,173200,30255610,8520,8520,8520,8520,0
20231110,173100,30255610,8520,8520,8520,8520,0
20231110,173000,30255610,8520,8520,8520,8520,0
20231110,172900,30255610,8520,8520,8520,8520,0
20231110,172800,30255610,8520,8520,8520,8520,0
20231110,172700,30255610,8520,8520,8520,8520,0
20231110,172600,30255610,8520,8520,8520,8520,0
20231110,172500,30255610,8520,8520,8520,8520,0
20231110,172400,30255610,8520,8520,8520,8520,0
20231110,172300,30255610,8520,8520,8520,8520,0
20231110,172200,30255610,8520,8520,8520,8520,0
20231110,172100,30255610,8520,8520,8520,8520,0
20231110,172000,30255610,8520,8520,8520,8520,0
20231110,171900,30255610,8520,8520,8520,8520,0
20231110,171800,30255610,8520,8520,8520,8520,0
20231110,171700,30255610,8520,8520,8520,8520,0
20231110,171600,30255610,8520,8520,8520,8520,0
20231110,171500,30255610,8520,8520,8520,8520,0
20231110,171400,30255610,8520,8520,8520,8520,0
20231110,171300,30255610,8520,8520,8520,8520,0
20231110,171200,30255610,8520,8520,8520,8520,0
20231110,171100,30255610,8520,8520,8520,8520,0
20231110,171000,30255610,8520,8520,8520,8520,0
20231110,170900,30255610,8520,8520,8520,8520,458
20231110,170800,30255610,8520,8520,8520,8520,0
20231110,170700,30255610,8520,8520,8520,8520,0
20231110,170600,30255610,8520,8520,8520,8520,0
20231110,170500,30255610,8520,8520,8520,8520,0
20231110,170400,30255610,8520,8520,8520,8520,0
20231110,170300,30255610,8520,8520,8520,8520,0
20231110,170200,30255610,8520,8520,8520,8520,0
20231110,170100,30255610,8520,8520,8520,8520,0
20231110,170000,30255610,8520,8520,8520,8520,0
20231110,165900,30255610,8520,8520,8520,8520,0
20231110,165800,30255610,8520,8520,8520,8520,0
20231110,165700,30255610,8520,8520,8520,8520,0
20231110,165600,30255610,8520,8520,8520,8520,0
20231110,165500,30255610,8520,8520,8520,8520,0
20231110,165400,30255610,8520,8520,8520,8520,0
20231110,165300,30255610,8520,8520,8520,8520,0
20231110,165200,30255610,8520,8520,8520,8520,0
20231110,165100,30255610,8520,8520,8520,8520,0
20231110,165000,30255610,8520,8520,8520,8520,0
20231110,164900,30255610,8520,8520,8520,8520,0
20231110,164800,30255610,8520,8520,8520,8520,0
20231110,164700,30255610,8520,8520,8520,8520,0
20231110,164600,30255610,8520,8520,8520,8520,0
20231110,164500,30255610,8520,8520,8520,8520,0
20231110,164400,30255610,8520,8520,8520,8520,0
20231110,164300,30255610,8520,8520,8520,8520,0
20231110,164200,30255610,8520,8520,8520,8520,0
20231110,164100,30255610,8520,8520,8520,8520,0
20231110,164000,30255610,8520,8520,8520,8520,0
20231110,163900,30255610,8520,8520,8520,8520,458
20231110,163800,30255610,8520,8520,8520,8520,0
20231110,163700,30255610,8520,8520,8520,8520,0
20231110,163600,30255610,8520,8520,8520,8520,0
20231110,163500,30255610,8520,8520,8520,8520,0
20231110,163400,30255610,8520,8520,8520,8520,0
20231110,163300,30255610,8520,8520,8520,8520,0
20231110,163200,30255610,8520,8520,8520,8520,0
20231110,163100,30255610,8520,8520,8520,8520,0
20231110,163000,30255610,8520,8520,8520,8520,0
20231110,162900,30255610,8520,8520,8520,8520,0
20231110,162800,30255610,8520,8520,8520,8520,0
20231110,162700,30255610,8520,8520,8520,8520,0
20231110,162600,30255610,8520,8520,8520,8520,0
20231110,162500,30255610,8520,8520,8520,8520,0
20231110,162400,30255610,8520,8520,8520,8520,0
20231110,162300,30255610,8520,8520,8520,8520,0
20231110,162200,30255610,8520,8520,8520,8520,0
20231110,162100,30255610,8520,8520,8520,8520,0
20231110,162000,30255610,8520,8520,8520,8520,0
20231110,161900,30255610,8520,8520,8520,8520,0
20231110,161800,30255610,8520,8520,8520,8520,0
20231110,161700,30255610,8520,8520,8520,8520,0
20231110,161600,30255610,8520,8520,8520,8520,0
20231110,161500,30255610,8520,8520,8520,8520,0
20231110,161400,30255610,8520,8520,8520,8520,0
20231110,161300,30255610,8520,8520,8520,8520,0
20231110,161200,30255610,8520,8520,8520,8520,0
20231110,161100,30255610,8520,8520,8520,8520,0
20231110,161000,30255610,8520,8520,8520,8520,0
20231110,160900,30255610,8520,8520,8520,8520,458
20231110,160800,30255610,8520,8520,8520,8520,0
20231110,160700,30255610,8520,8520,8520,8520,0
20231110,160600,30255610,8520,8520,8520,8520,0
20231110,160500,30255610,8520,8520,8520,8520,0
20231110,160400,30255610,8520,8520,8520,8520,0
20231110,160300,30255610,8520,8520,8520,8520,0
20231110,160200,30255610,8520,8520,8520,8520,0
20231110,160100,30255610,8520,8520,8520,8520,0
20231110,160000,30255610,8520,8520,8520,8520,0
20231110,155900,30255610,8520,8520,8520,8520,0
20231110,155800,30255610,8520,8520,8520,8520,0
20231110,155700,30255610,8520,8520,8520,8520,0
20231110,155600,30255610,8520,8520,8520,8520,0
20231110,155500,30255610,8520,8520,8520,8520,0
20231110,155400,30255610,8520,8520,8520,8520,0
20231110,155300,30255610,8520,8520,8520,8520,0
20231110,155200,30255610,8520,8520,8520,8520,0
20231110,155100,30255610,8520,8520,8520,8520,0
20231110,155000,30255610,8520,8520,8520,8520,0
20231110,154900,30255610,8520,8520,8520,8520,0
20231110,154800,30255610,8520,8520,8520,8520,0
20231110,154700,30255610,8520,8520,8520,8520,0
20231110,154600,30255610,8520,8520,8520,8520,0
20231110,154500,30255610,8520,8520,8520,8520,0
20231110,154400,30255610,8520,8520,8520,8520,0
20231110,154300,30255610,8520,8520,8520,8520,0
20231110,154200,30255610,8520,8520,8520,8520,0
20231110,154100,30255610,8520,8520,8520,8520,0
20231110,154000,30255610,8520,8520,8520,8520,0
20231110,153900,30255610,8520,8520,8520,8520,458
20231110,153800,30255610,8520,8520,8520,8520,0
20231110,153700,30255610,8520,8520,8520,8520,0
20231110,153600,30255610,8520,8520,8520,8520,0
20231110,153500,30255610,8520,8520,8520,8520,0
20231110,153400,30255610,8520,8520,8520,8520,0
20231110,153300,30255610,8520,8520,8520,8520,0
20231110,153200,30255610,8520,8520,8520,8520,0
20231110,153100,30255610,8520,8520,8520,8520,0
20231110,153000,30255610,8520,8520,8520,8520,458
20231110,152900,26353450,8560,8560,8560,8560,0
20231110,152800,26353450,8560,8560,8560,8560,0
20231110,152700,26353450,8560,8560,8560,8560,0
20231110,152600,26353450,8560,8560,8560,8560,0
20231110,152500,26353450,8560,8560,8560,8560,0
20231110,152400,26353450,8560,8560,8560,8560,0
20231110,152300,26353450,8560,8560,8560,8560,0
20231110,152200,26353450,8560,8560,8560,8560,0
20231110,152100,26353450,8560,8560,8560,8560,0
20231110,152000,26353450,8560,8560,8560,8560,0
20231110,151900,26353450,8560,8560,8560,8560,0
20231110,151800,26353450,8560,8560,8560,8560,0
20231110,151700,26353450,8560,8560,8560,8560,0
20231110,151600,26353450,8560,8560,8560,8560,6
20231110,151500,26302090,8560,8560,8560,8560,0
20231110,151400,26302090,8560,8560,8560,8560,0
20231110,151300,26302090,8560,8560,8560,8560,0
20231110,151200,26302090,8560,8560,8560,8560,0
20231110,151100,26302090,8560,8560,8560,8560,0
20231110,151000,26302090,8560,8560,8560,8560,0
20231110,150900,26302090,8560,8560,8560,8560,0
20231110,150800,26302090,8560,8530,8560,8520,101
20231110,150700,25441150,8540,8540,8540,8540,0
20231110,150600,25441150,8540,8540,8540,8540,1
20231110,150500,25432610,8530,8530,8530,8530,0
20231110,150400,25432610,8530,8530,8530,8530,0
20231110,150300,25432610,8530,8530,8530,8530,0
20231110,150200,25432610,8530,8530,8530,8530,0
20231110,150100,25432610,8530,8530,8530,8530,0
20231110,150000,25432610,8530,8530,8530,8530,0
20231110,145900,25432610,8530,8530,8530,8530,0
20231110,145800,25432610,8530,8530,8530,8530,0
20231110,145700,25432610,8530,8530,8530,8530,0
20231110,145600,25432610,8530,8530,8530,8530,0
20231110,145500,25432610,8530,8530,8530,8530,0
20231110,145400,25432610,8530,8530,8530,8530,0
20231110,145300,25432610,8530,8530,8530,8530,0
20231110,145200,25432610,8530,8530,8530,8530,0
20231110,145100,25432610,8530,8530,8530,8530,0
20231110,145000,25432610,8530,8530,8530,8530,0
20231110,144900,25432610,8530,8530,8530,8530,0
20231110,144800,25432610,8530,8530,8530,8530,0
20231110,144700,25432610,8530,8530,8530,8530,0
20231110,144600,25432610,8530,8530,8530,8530,0
20231110,144500,25432610,8530,8530,8530,8530,0
20231110,144400,25432610,8530,8530,8530,8530,0
20231110,144300,25432610,8530,8530,8530,8530,0
20231110,144200,25432610,8530,8530,8530,8530,0
20231110,144100,25432610,8530,8530,8530,8530,0
20231110,144000,25432610,8530,8530,8530,8530,0
20231110,143900,25432610,8530,8530,8530,8530,10
20231110,143800,25347310,8530,8530,8530,8530,0
20231110,143700,25347310,8530,8530,8530,8530,0
20231110,143600,25347310,8530,8530,8530,8530,0
20231110,143500,25347310,8530,8530,8530,8530,0
20231110,143400,25347310,8530,8530,8530,8530,0
20231110,143300,25347310,8530,8540,8540,8530,197
20231110,143200,23666610,8540,8540,8540,8540,0
20231110,143100,23666610,8540,8540,8540,8540,0
20231110,143000,23666610,8540,8540,8540,8540,0
20231110,142900,23666610,8540,8540,8540,8540,0
20231110,142800,23666610,8540,8540,8540,8540,0
20231110,142700,23666610,8540,8540,8540,8540,0
20231110,142600,23666610,8540,8540,8540,8540,0
20231110,142500,23666610,8540,8540,8540,8540,1
20231110,142400,23658070,8550,8560,8560,8550,159
20231110,142300,22298430,8560,8560,8560,8560,0
20231110,142200,22298430,8560,8560,8560,8560,0
20231110,142100,22298430,8560,8560,8560,8560,0
20231110,142000,22298430,8560,8560,8560,8560,0
20231110,141900,22298430,8560,8560,8560,8560,0
20231110,141800,22298430,8560,8560,8560,8560,0
20231110,141700,22298430,8560,8560,8560,8560,0
20231110,141600,22298430,8560,8560,8560,8560,0
20231110,141500,22298430,8560,8560,8560,8560,0
20231110,141400,22298430,8560,8560,8560,8560,0
20231110,141300,22298430,8560,8560,8560,8560,13
20231110,141200,22187150,8560,8560,8560,8560,0
20231110,141100,22187150,8560,8560,8560,8560,0
20231110,141000,22187150,8560,8560,8560,8560,0
20231110,140900,22187150,8560,8560,8560,8560,0
20231110,140800,22187150,8560,8560,8560,8560,0
20231110,140700,22187150,8560,8560,8560,8560,0
20231110,140600,22187150,8560,8560,8560,8560,0
20231110,140500,22187150,8560,8560,8560,8560,0
20231110,140400,22187150,8560,8560,8560,8560,0
20231110,140300,22187150,8560,8560,8560,8560,0
20231110,140200,22187150,8560,8560,8560,8560,0
20231110,140100,22187150,8560,8560,8560,8560,1
20231110,140000,22178590,8550,8550,8550,8550,0
20231110,135900,22178590,8550,8550,8550,8550,0
20231110,135800,22178590,8550,8550,8550,8550,1
20231110,135700,22170040,8570,8570,8570,8570,0
20231110,135600,22170040,8570,8570,8570,8570,0
20231110,135500,22170040,8570,8570,8570,8570,0
20231110,135400,22170040,8570,8570,8570,8570,0
20231110,135300,22170040,8570,8570,8570,8570,0
20231110,135200,22170040,8570,8570,8570,8570,0
20231110,135100,22170040,8570,8570,8570,8570,0
20231110,135000,22170040,8570,8570,8570,8570,0
20231110,134900,22170040,8570,8570,8570,8570,0
20231110,134800,22170040,8570,8570,8570,8570,0
20231110,134700,22170040,8570,8570,8570,8570,0
20231110,134600,22170040,8570,8570,8570,8570,0
20231110,134500,22170040,8570,8570,8570,8570,0
20231110,134400,22170040,8570,8570,8570,8570,0
20231110,134300,22170040,8570,8570,8570,8570,0
20231110,134200,22170040,8570,8570,8570,8570,0
20231110,134100,22170040,8570,8570,8570,8570,0
20231110,134000,22170040,8570,8570,8570,8570,100
20231110,133900,21313040,8570,8570,8570,8570,0
20231110,133800,21313040,8570,8570,8570,8570,0
20231110,133700,21313040,8570,8570,8570,8570,0
20231110,133600,21313040,8570,8570,8570,8570,0
20231110,133500,21313040,8570,8570,8570,8570,0
20231110,133400,21313040,8570,8570,8570,8570,0
20231110,133300,21313040,8570,8570,8570,8570,0
20231110,133200,21313040,8570,8570,8570,8570,0
20231110,133100,21313040,8570,8570,8570,8570,0
20231110,133000,21313040,8570,8570,8570,8570,0
20231110,132900,21313040,8570,8570,8570,8570,0
20231110,132800,21313040,8570,8570,8570,8570,0
20231110,132700,21313040,8570,8570,8570,8570,0
20231110,132600,21313040,8570,8570,8570,8570,0
20231110,132500,21313040,8570,8570,8570,8570,0
20231110,132400,21313040,8570,8570,8570,8570,0
20231110,132300,21313040,8570,8570,8570,8570,0
20231110,132200,21313040,8570,8570,8570,8570,0
20231110,132100,21313040,8570,8570,8570,8570,0
20231110,132000,21313040,8570,8570,8570,8570,0
20231110,131900,21313040,8570,8570,8570,8570,0
20231110,131800,21313040,8570,8570,8570,8570,0
20231110,131700,21313040,8570,8570,8570,8570,0
20231110,131600,21313040,8570,8570,8570,8570,0
20231110,131500,21313040,8570,8570,8570,8570,0
20231110,131400,21313040,8570,8570,8570,8570,0
20231110,131300,21313040,8570,8570,8570,8570,0
20231110,131200,21313040,8570,8570,8570,8570,0
20231110,131100,21313040,8570,8570,8570,8570,0
20231110,131000,21313040,8570,8570,8570,8570,0
20231110,130900,21313040,8570,8570,8570,8570,0
20231110,130800,21313040,8570,8570,8570,8570,0
20231110,130700,21313040,8570,8570,8570,8570,0
20231110,130600,21313040,8570,8570,8570,8570,0
20231110,130500,21313040,8570,8570,8570,8570,0
20231110,130400,21313040,8570,8570,8570,8570,0
20231110,130300,21313040,8570,8570,8570,8570,0
20231110,130200,21313040,8570,8570,8570,8570,0
20231110,130100,21313040,8570,8570,8570,8570,0
20231110,130000,21313040,8570,8570,8570,8570,0
20231110,125900,21313040,8570,8570,8570,8570,0
20231110,125800,21313040,8570,8570,8570,8570,0
20231110,125700,21313040,8570,8570,8570,8570,0
20231110,125600,21313040,8570,8570,8570,8570,0
20231110,125500,21313040,8570,8570,8570,8570,0
20231110,125400,21313040,8570,8570,8570,8570,50
20231110,125300,20884540,8580,8580,8580,8580,20
20231110,125200,20712940,8590,8590,8590,8590,0
20231110,125100,20712940,8590,8590,8590,8590,0
20231110,125000,20712940,8590,8590,8590,8590,1
20231110,124900,20704350,8580,8580,8580,8580,0
20231110,124800,20704350,8580,8580,8580,8580,0
20231110,124700,20704350,8580,8580,8580,8580,6
20231110,124600,20652870,8580,8580,8580,8580,0
20231110,124500,20652870,8580,8580,8580,8580,0
20231110,124400,20652870,8580,8580,8580,8580,0
20231110,124300,20652870,8580,8580,8580,8580,0
20231110,124200,20652870,8580,8580,8580,8580,0
20231110,124100,20652870,8580,8580,8580,8580,0
20231110,124000,20652870,8580,8580,8580,8580,50
20231110,123900,20223870,8590,8590,8590,8590,0
20231110,123800,20223870,8590,8590,8590,8590,0
20231110,123700,20223870,8590,8590,8590,8590,0
20231110,123600,20223870,8590,8590,8590,8590,0
20231110,123500,20223870,8590,8590,8590,8590,0
20231110,123400,20223870,8590,8590,8590,8590,0
20231110,123300,20223870,8590,8590,8590,8590,0
20231110,123200,20223870,8590,8590,8590,8590,0
20231110,123100,20223870,8590,8590,8590,8590,0
20231110,123000,20223870,8590,8590,8590,8590,0
20231110,122900,20223870,8590,8590,8590,8590,0
20231110,122800,20223870,8590,8590,8590,8590,0
20231110,122700,20223870,8590,8590,8590,8590,0
20231110,122600,20223870,8590,8590,8590,8590,0
20231110,122500,20223870,8590,8590,8590,8590,0
20231110,122400,20223870,8590,8590,8590,8590,0
20231110,122300,20223870,8590,8590,8590,8590,0
20231110,122200,20223870,8590,8590,8590,8590,0
20231110,122100,20223870,8590,8590,8590,8590,0
20231110,122000,20223870,8590,8590,8590,8590,0
20231110,121900,20223870,8590,8590,8590,8590,0
20231110,121800,20223870,8590,8590,8590,8590,0
20231110,121700,20223870,8590,8590,8590,8590,0
20231110,121600,20223870,8590,8570,8590,8570,20
20231110,121500,20052130,8590,8590,8590,8590,0
20231110,121400,20052130,8590,8590,8590,8590,0
20231110,121300,20052130,8590,8590,8590,8590,0
20231110,121200,20052130,8590,8590,8590,8590,0
20231110,121100,20052130,8590,8590,8590,8590,0
20231110,121000,20052130,8590,8590,8590,8590,2
20231110,120900,20034950,8590,8590,8590,8590,0
20231110,120800,20034950,8590,8590,8590,8590,0
20231110,120700,20034950,8590,8590,8590,8590,0
20231110,120600,20034950,8590,8590,8590,8590,0
20231110,120500,20034950,8590,8590,8590,8590,0
20231110,120400,20034950,8590,8590,8590,8590,0
20231110,120300,20034950,8590,8590,8590,8590,0
20231110,120200,20034950,8590,8590,8590,8590,4
20231110,120100,20000590,8590,8590,8590,8590,0
20231110,120000,20000590,8590,8590,8590,8590,0
20231110,115900,20000590,8590,8590,8590,8590,14
20231110,115800,19880330,8530,8530,8530,8530,0
20231110,115700,19880330,8530,8530,8530,8530,0
20231110,115600,19880330,8530,8530,8530,8530,0
20231110,115500,19880330,8530,8530,8530,8530,0
20231110,115400,19880330,8530,8530,8530,8530,0
20231110,115300,19880330,8530,8530,8530,8530,0
20231110,115200,19880330,8530,8530,8530,8530,0
20231110,115100,19880330,8530,8530,8530,8530,0
20231110,115000,19880330,8530,8530,8530,8530,0
20231110,114900,19880330,8530,8530,8530,8530,0
20231110,114800,19880330,8530,8530,8530,8530,0
20231110,114700,19880330,8530,8530,8530,8530,0
20231110,114600,19880330,8530,8530,8530,8530,0
20231110,114500,19880330,8530,8530,8530,8530,0
20231110,114400,19880330,8530,8530,8530,8530,0
20231110,114300,19880330,8530,8530,8530,8530,0
20231110,114200,19880330,8530,8530,8530,8530,0
20231110,114100,19880330,8530,8530,8530,8530,0
20231110,114000,19880330,8530,8530,8530,8530,0
20231110,113900,19880330,8530,8530,8530,8530,0
20231110,113800,19880330,8530,8530,8590,8530,14
20231110,113700,19760270,8530,8530,8530,8530,0
20231110,113600,19760270,8530,8530,8530,8530,0
20231110,113500,19760270,8530,8580,8580,8530,4
20231110,113400,19726000,8550,8550,8550,8550,0
20231110,113300,19726000,8550,8530,8550,8530,106
20231110,113200,18821220,8530,8530,8530,8530,0
20231110,113100,18821220,8530,8530,8530,8530,1
20231110,113000,18812690,8530,8530,8530,8530,0
20231110,112900,18812690,8530,8530,8530,8530,0
20231110,112800,18812690,8530,8530,8530,8530,2
20231110,112700,18795630,8530,8530,8530,8530,0
20231110,112600,18795630,8530,8530,8530,8530,0
20231110,112500,18795630,8530,8530,8530,8530,0
20231110,112400,18795630,8530,8530,8530,8530,113
20231110,112300,17831740,8530,8530,8530,8530,0
20231110,112200,17831740,8530,8530,8530,8530,52
20231110,112100,17388180,8530,8530,8530,8530,0
20231110,112000,17388180,8530,8530,8530,8530,0
20231110,111900,17388180,8530,8530,8530,8530,0
20231110,111800,17388180,8530,8530,8530,8530,0
20231110,111700,17388180,8530,8530,8530,8530,0
20231110,111600,17388180,8530,8530,8530,8530,0
20231110,111500,17388180,8530,8530,8530,8530,0
20231110,111400,17388180,8530,8530,8530,8530,0
20231110,111300,17388180,8530,8530,8530,8530,0
20231110,111200,17388180,8530,8530,8530,8530,0
20231110,111100,17388180,8530,8530,8530,8530,11
20231110,111000,17294350,8540,8540,8540,8540,0
20231110,110900,17294350,8540,8540,8540,8540,0
20231110,110800,17294350,8540,8540,8540,8540,6
20231110,110700,17243110,8550,8550,8550,8550,0
20231110,110600,17243110,8550,8550,8550,8550,5
20231110,110500,17200360,8550,8550,8550,8550,10
20231110,110400,17114860,8550,8550,8550,8550,1
20231110,110300,17106310,8540,8550,8550,8540,79
20231110,110200,16431620,8550,8550,8550,8550,0
20231110,110100,16431620,8550,8550,8550,8550,77
20231110,110000,15773270,8550,8550,8550,8550,1
20231110,105900,15764720,8550,8550,8550,8550,0
20231110,105800,15764720,8550,8550,8550,8550,5
20231110,105700,15721970,8550,8550,8550,8550,0
20231110,105600,15721970,8550,8550,8550,8550,0
20231110,105500,15721970,8550,8550,8550,8550,0
20231110,105400,15721970,8550,8550,8550,8550,0
20231110,105300,15721970,8550,8550,8550,8550,0
20231110,105200,15721970,8550,8550,8550,8550,0
20231110,105100,15721970,8550,8550,8550,8550,0
20231110,105000,15721970,8550,8550,8550,8550,0
20231110,104900,15721970,8550,8550,8550,8550,0
20231110,104800,15721970,8550,8550,8550,8550,0
20231110,104700,15721970,8550,8550,8550,8550,0
20231110,104600,15721970,8550,8550,8550,8550,0
20231110,104500,15721970,8550,8550,8550,8550,1
20231110,104400,15713420,8540,8540,8540,8540,0
20231110,104300,15713420,8540,8540,8540,8540,0
20231110,104200,15713420,8540,8540,8540,8540,0
20231110,104100,15713420,8540,8540,8540,8540,0
20231110,104000,15713420,8540,8540,8540,8540,0
20231110,103900,15713420,8540,8540,8540,8540,0
20231110,103800,15713420,8540,8540,8540,8540,25
20231110,103700,15499920,8580,8580,8580,8580,0
20231110,103600,15499920,8580,8580,8580,8580,0
20231110,103500,15499920,8580,8580,8580,8580,0
20231110,103400,15499920,8580,8580,8580,8580,0
20231110,103300,15499920,8580,8580,8580,8580,0
20231110,103200,15499920,8580,8580,8580,8580,0
20231110,103100,15499920,8580,8580,8580,8580,0
20231110,103000,15499920,8580,8580,8580,8580,0
20231110,102900,15499920,8580,8580,8580,8580,0
20231110,102800,15499920,8580,8580,8580,8580,0
20231110,102700,15499920,8580,8580,8580,8580,0
20231110,102600,15499920,8580,8580,8580,8580,0
20231110,102500,15499920,8580,8580,8580,8580,0
20231110,102400,15499920,8580,8580,8580,8580,0
20231110,102300,15499920,8580,8580,8580,8580,0
20231110,102200,15499920,8580,8580,8580,8580,0
20231110,102100,15499920,8580,8580,8580,8580,0
20231110,102000,15499920,8580,8580,8580,8580,0
20231110,101900,15499920,8580,8580,8580,8580,0
20231110,101800,15499920,8580,8580,8580,8580,0
20231110,101700,15499920,8580,8580,8580,8580,0
20231110,101600,15499920,8580,8580,8580,8580,1
20231110,101500,15491340,8580,8580,8580,8580,0
20231110,101400,15491340,8580,8580,8580,8580,0
20231110,101300,15491340,8580,8580,8580,8580,0
20231110,101200,15491340,8580,8580,8580,8580,0
20231110,101100,15491340,8580,8580,8580,8580,0
20231110,101000,15491340,8580,8580,8580,8580,0
20231110,100900,15491340,8580,8580,8580,8580,0
20231110,100800,15491340,8580,8580,8580,8580,0
20231110,100700,15491340,8580,8580,8580,8580,0
20231110,100600,15491340,8580,8580,8580,8580,0
20231110,100500,15491340,8580,8580,8580,8580,0
20231110,100400,15491340,8580,8580,8580,8580,1
20231110,100300,15482760,8580,8580,8580,8580,0
20231110,100200,15482760,8580,8580,8580,8580,0
20231110,100100,15482760,8580,8580,8580,8580,0
20231110,100000,15482760,8580,8580,8580,8580,0
20231110,095900,15482760,8580,8580,8580,8580,0
20231110,095800,15482760,8580,8580,8580,8580,2
20231110,095700,15465600,8580,8580,8580,8580,0
20231110,095600,15465600,8580,8580,8580,8580,0
20231110,095500,15465600,8580,8580,8580,8580,0
20231110,095400,15465600,8580,8580,8580,8580,0
20231110,095300,15465600,8580,8580,8580,8580,2
20231110,095200,15448440,8580,8580,8580,8580,0
20231110,095100,15448440,8580,8580,8580,8580,0
20231110,095000,15448440,8580,8580,8580,8580,0
20231110,094900,15448440,8580,8580,8580,8580,0
20231110,094800,15448440,8580,8580,8580,8580,0
20231110,094700,15448440,8580,8580,8580,8580,0
20231110,094600,15448440,8580,8580,8580,8580,0
20231110,094500,15448440,8580,8580,8580,8580,0
20231110,094400,15448440,8580,8580,8580,8580,0
20231110,094300,15448440,8580,8580,8580,8580,0
20231110,094200,15448440,8580,8580,8580,8580,0
20231110,094100,15448440,8580,8580,8580,8580,0
20231110,094000,15448440,8580,8580,8580,8580,0
20231110,093900,15448440,8580,8580,8580,8580,0
20231110,093800,15448440,8580,8580,8580,8580,0
20231110,093700,15448440,8580,8580,8580,8580,0
20231110,093600,15448440,8580,8580,8580,8580,1
20231110,093500,15439860,8500,8500,8500,8500,0
20231110,093400,15439860,8500,8500,8500,8500,0
20231110,093300,15439860,8500,8500,8500,8500,0
20231110,093200,15439860,8500,8500,8500,8500,0
20231110,093100,15439860,8500,8500,8500,8500,0
20231110,093000,15439860,8500,8480,8500,8480,60
20231110,092900,14930040,8480,8480,8480,8450,375
20231110,092800,11755430,8480,8510,8510,8480,323
20231110,092700,9010160,8510,8530,8530,8510,74
20231110,092600,8379450,8540,8540,8550,8540,18
20231110,092500,8225710,8550,8550,8550,8550,0
20231110,092400,8225710,8550,8570,8570,8550,546
20231110,092300,3554230,8570,8570,8570,8570,35
20231110,092200,3254280,8570,8570,8570,8570,15
20231110,092100,3125730,8560,8560,8560,8560,0
20231110,092000,3125730,8560,8570,8570,8560,90
20231110,091900,2354730,8560,8560,8560,8560,0
20231110,091800,2354730,8560,8560,8560,8560,0
20231110,091700,2354730,8560,8560,8560,8560,0
20231110,091600,2354730,8560,8560,8560,8560,0
20231110,091500,2354730,8560,8560,8560,8560,0
20231110,091400,2354730,8560,8560,8560,8560,0
20231110,091300,2354730,8560,8560,8570,8560,38
20231110,091200,2029380,8570,8580,8580,8570,128
20231110,091100,931160,8590,8590,8590,8590,28
20231110,091000,690640,8590,8590,8590,8590,2
20231110,090900,673460,8640,8640,8640,8640,1
20231110,090800,664820,8580,8580,8580,8580,0
20231110,090700,664820,8580,8580,8580,8580,0
20231110,090600,664820,8580,8600,8600,8580,3
20231110,090500,639050,8640,8610,8640,8600,55
20231110,090400,164490,8630,8630,8630,8630,0
20231110,090300,164490,8630,8630,8630,8630,0
20231110,090200,164490,8630,8630,8630,8630,0
20231110,090100,164490,8630,8630,8630,8630,6
20231110,090000,112710,8670,8670,8670,8670,13