KissMeData/131220/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,201600,40897520,6400,6400,6400,6400,129
20231110,201500,40897520,6400,6400,6400,6400,0
20231110,201400,40897520,6400,6400,6400,6400,0
20231110,201300,40897520,6400,6400,6400,6400,0
20231110,201200,40897520,6400,6400,6400,6400,0
20231110,201100,40897520,6400,6400,6400,6400,0
20231110,201000,40897520,6400,6400,6400,6400,0
20231110,200900,40897520,6400,6400,6400,6400,0
20231110,200800,40897520,6400,6400,6400,6400,0
20231110,200700,40897520,6400,6400,6400,6400,0
20231110,200600,40897520,6400,6400,6400,6400,0
20231110,200500,40897520,6400,6400,6400,6400,0
20231110,200400,40897520,6400,6400,6400,6400,0
20231110,200300,40897520,6400,6400,6400,6400,0
20231110,200200,40897520,6400,6400,6400,6400,0
20231110,200100,40897520,6400,6400,6400,6400,0
20231110,200000,40897520,6400,6400,6400,6400,0
20231110,195900,40897520,6400,6400,6400,6400,0
20231110,195800,40897520,6400,6400,6400,6400,0
20231110,195700,40897520,6400,6400,6400,6400,0
20231110,195600,40897520,6400,6400,6400,6400,0
20231110,195500,40897520,6400,6400,6400,6400,0
20231110,195400,40897520,6400,6400,6400,6400,0
20231110,195300,40897520,6400,6400,6400,6400,0
20231110,195200,40897520,6400,6400,6400,6400,0
20231110,195100,40897520,6400,6400,6400,6400,0
20231110,195000,40897520,6400,6400,6400,6400,0
20231110,194900,40897520,6400,6400,6400,6400,0
20231110,194800,40897520,6400,6400,6400,6400,0
20231110,194700,40897520,6400,6400,6400,6400,0
20231110,194600,40897520,6400,6400,6400,6400,129
20231110,194500,40897520,6400,6400,6400,6400,0
20231110,194400,40897520,6400,6400,6400,6400,0
20231110,194300,40897520,6400,6400,6400,6400,0
20231110,194200,40897520,6400,6400,6400,6400,0
20231110,194100,40897520,6400,6400,6400,6400,0
20231110,194000,40897520,6400,6400,6400,6400,0
20231110,193900,40897520,6400,6400,6400,6400,0
20231110,193800,40897520,6400,6400,6400,6400,0
20231110,193700,40897520,6400,6400,6400,6400,0
20231110,193600,40897520,6400,6400,6400,6400,0
20231110,193500,40897520,6400,6400,6400,6400,0
20231110,193400,40897520,6400,6400,6400,6400,0
20231110,193300,40897520,6400,6400,6400,6400,0
20231110,193200,40897520,6400,6400,6400,6400,0
20231110,193100,40897520,6400,6400,6400,6400,0
20231110,193000,40897520,6400,6400,6400,6400,0
20231110,192900,40897520,6400,6400,6400,6400,0
20231110,192800,40897520,6400,6400,6400,6400,0
20231110,192700,40897520,6400,6400,6400,6400,0
20231110,192600,40897520,6400,6400,6400,6400,0
20231110,192500,40897520,6400,6400,6400,6400,0
20231110,192400,40897520,6400,6400,6400,6400,0
20231110,192300,40897520,6400,6400,6400,6400,0
20231110,192200,40897520,6400,6400,6400,6400,0
20231110,192100,40897520,6400,6400,6400,6400,0
20231110,192000,40897520,6400,6400,6400,6400,0
20231110,191900,40897520,6400,6400,6400,6400,0
20231110,191800,40897520,6400,6400,6400,6400,0
20231110,191700,40897520,6400,6400,6400,6400,0
20231110,191600,40897520,6400,6400,6400,6400,129
20231110,191500,40897520,6400,6400,6400,6400,0
20231110,191400,40897520,6400,6400,6400,6400,0
20231110,191300,40897520,6400,6400,6400,6400,0
20231110,191200,40897520,6400,6400,6400,6400,0
20231110,191100,40897520,6400,6400,6400,6400,0
20231110,191000,40897520,6400,6400,6400,6400,0
20231110,190900,40897520,6400,6400,6400,6400,0
20231110,190800,40897520,6400,6400,6400,6400,0
20231110,190700,40897520,6400,6400,6400,6400,0
20231110,190600,40897520,6400,6400,6400,6400,0
20231110,190500,40897520,6400,6400,6400,6400,0
20231110,190400,40897520,6400,6400,6400,6400,0
20231110,190300,40897520,6400,6400,6400,6400,0
20231110,190200,40897520,6400,6400,6400,6400,0
20231110,190100,40897520,6400,6400,6400,6400,0
20231110,190000,40897520,6400,6400,6400,6400,0
20231110,185900,40897520,6400,6400,6400,6400,0
20231110,185800,40897520,6400,6400,6400,6400,0
20231110,185700,40897520,6400,6400,6400,6400,0
20231110,185600,40897520,6400,6400,6400,6400,0
20231110,185500,40897520,6400,6400,6400,6400,0
20231110,185400,40897520,6400,6400,6400,6400,0
20231110,185300,40897520,6400,6400,6400,6400,0
20231110,185200,40897520,6400,6400,6400,6400,0
20231110,185100,40897520,6400,6400,6400,6400,0
20231110,185000,40897520,6400,6400,6400,6400,0
20231110,184900,40897520,6400,6400,6400,6400,0
20231110,184800,40897520,6400,6400,6400,6400,0
20231110,184700,40897520,6400,6400,6400,6400,0
20231110,184600,40897520,6400,6400,6400,6400,129
20231110,184500,40897520,6400,6400,6400,6400,0
20231110,184400,40897520,6400,6400,6400,6400,0
20231110,184300,40897520,6400,6400,6400,6400,0
20231110,184200,40897520,6400,6400,6400,6400,0
20231110,184100,40897520,6400,6400,6400,6400,0
20231110,184000,40897520,6400,6400,6400,6400,0
20231110,183900,40897520,6400,6400,6400,6400,0
20231110,183800,40897520,6400,6400,6400,6400,0
20231110,183700,40897520,6400,6400,6400,6400,0
20231110,183600,40897520,6400,6400,6400,6400,0
20231110,183500,40897520,6400,6400,6400,6400,0
20231110,183400,40897520,6400,6400,6400,6400,0
20231110,183300,40897520,6400,6400,6400,6400,0
20231110,183200,40897520,6400,6400,6400,6400,0
20231110,183100,40897520,6400,6400,6400,6400,0
20231110,183000,40897520,6400,6400,6400,6400,0
20231110,182900,40897520,6400,6400,6400,6400,0
20231110,182800,40897520,6400,6400,6400,6400,0
20231110,182700,40897520,6400,6400,6400,6400,0
20231110,182600,40897520,6400,6400,6400,6400,0
20231110,182500,40897520,6400,6400,6400,6400,0
20231110,182400,40897520,6400,6400,6400,6400,0
20231110,182300,40897520,6400,6400,6400,6400,0
20231110,182200,40897520,6400,6400,6400,6400,0
20231110,182100,40897520,6400,6400,6400,6400,0
20231110,182000,40897520,6400,6400,6400,6400,0
20231110,181900,40897520,6400,6400,6400,6400,0
20231110,181800,40897520,6400,6400,6400,6400,0
20231110,181700,40897520,6400,6400,6400,6400,0
20231110,181600,40897520,6400,6400,6400,6400,129
20231110,181500,40897520,6400,6400,6400,6400,0
20231110,181400,40897520,6400,6400,6400,6400,0
20231110,181300,40897520,6400,6400,6400,6400,0
20231110,181200,40897520,6400,6400,6400,6400,0
20231110,181100,40897520,6400,6400,6400,6400,0
20231110,181000,40897520,6400,6400,6400,6400,0
20231110,180900,40897520,6400,6400,6400,6400,0
20231110,180800,40897520,6400,6400,6400,6400,0
20231110,180700,40897520,6400,6400,6400,6400,0
20231110,180600,40897520,6400,6400,6400,6400,0
20231110,180500,40897520,6400,6400,6400,6400,0
20231110,180400,40897520,6400,6400,6400,6400,0
20231110,180300,40897520,6400,6400,6400,6400,0
20231110,180200,40897520,6400,6400,6400,6400,0
20231110,180100,40897520,6400,6400,6400,6400,0
20231110,180000,40897520,6400,6400,6400,6400,0
20231110,175900,40897520,6400,6400,6400,6400,0
20231110,175800,40897520,6400,6400,6400,6400,0
20231110,175700,40897520,6400,6400,6400,6400,0
20231110,175600,40897520,6400,6400,6400,6400,0
20231110,175500,40897520,6400,6400,6400,6400,0
20231110,175400,40897520,6400,6400,6400,6400,0
20231110,175300,40897520,6400,6400,6400,6400,0
20231110,175200,40897520,6400,6400,6400,6400,0
20231110,175100,40897520,6400,6400,6400,6400,0
20231110,175000,40897520,6400,6400,6400,6400,0
20231110,174900,40897520,6400,6400,6400,6400,0
20231110,174800,40897520,6400,6400,6400,6400,0
20231110,174700,40897520,6400,6400,6400,6400,0
20231110,174600,40897520,6400,6400,6400,6400,129
20231110,174500,40897520,6400,6400,6400,6400,0
20231110,174400,40897520,6400,6400,6400,6400,0
20231110,174300,40897520,6400,6400,6400,6400,0
20231110,174200,40897520,6400,6400,6400,6400,0
20231110,174100,40897520,6400,6400,6400,6400,0
20231110,174000,40897520,6400,6400,6400,6400,0
20231110,173900,40897520,6400,6400,6400,6400,0
20231110,173800,40897520,6400,6400,6400,6400,0
20231110,173700,40897520,6400,6400,6400,6400,0
20231110,173600,40897520,6400,6400,6400,6400,0
20231110,173500,40897520,6400,6400,6400,6400,0
20231110,173400,40897520,6400,6400,6400,6400,0
20231110,173300,40897520,6400,6400,6400,6400,0
20231110,173200,40897520,6400,6400,6400,6400,0
20231110,173100,40897520,6400,6400,6400,6400,0
20231110,173000,40897520,6400,6400,6400,6400,0
20231110,172900,40897520,6400,6400,6400,6400,0
20231110,172800,40897520,6400,6400,6400,6400,0
20231110,172700,40897520,6400,6400,6400,6400,0
20231110,172600,40897520,6400,6400,6400,6400,0
20231110,172500,40897520,6400,6400,6400,6400,0
20231110,172400,40897520,6400,6400,6400,6400,0
20231110,172300,40897520,6400,6400,6400,6400,0
20231110,172200,40897520,6400,6400,6400,6400,0
20231110,172100,40897520,6400,6400,6400,6400,0
20231110,172000,40897520,6400,6400,6400,6400,0
20231110,171900,40897520,6400,6400,6400,6400,0
20231110,171800,40897520,6400,6400,6400,6400,0
20231110,171700,40897520,6400,6400,6400,6400,0
20231110,171600,40897520,6400,6400,6400,6400,129
20231110,171500,40897520,6400,6400,6400,6400,0
20231110,171400,40897520,6400,6400,6400,6400,0
20231110,171300,40897520,6400,6400,6400,6400,0
20231110,171200,40897520,6400,6400,6400,6400,0
20231110,171100,40897520,6400,6400,6400,6400,0
20231110,171000,40897520,6400,6400,6400,6400,0
20231110,170900,40897520,6400,6400,6400,6400,0
20231110,170800,40897520,6400,6400,6400,6400,0
20231110,170700,40897520,6400,6400,6400,6400,0
20231110,170600,40897520,6400,6400,6400,6400,0
20231110,170500,40897520,6400,6400,6400,6400,0
20231110,170400,40897520,6400,6400,6400,6400,0
20231110,170300,40897520,6400,6400,6400,6400,0
20231110,170200,40897520,6400,6400,6400,6400,0
20231110,170100,40897520,6400,6400,6400,6400,0
20231110,170000,40897520,6400,6400,6400,6400,0
20231110,165900,40897520,6400,6400,6400,6400,0
20231110,165800,40897520,6400,6400,6400,6400,0
20231110,165700,40897520,6400,6400,6400,6400,0
20231110,165600,40897520,6400,6400,6400,6400,0
20231110,165500,40897520,6400,6400,6400,6400,0
20231110,165400,40897520,6400,6400,6400,6400,0
20231110,165300,40897520,6400,6400,6400,6400,0
20231110,165200,40897520,6400,6400,6400,6400,0
20231110,165100,40897520,6400,6400,6400,6400,0
20231110,165000,40897520,6400,6400,6400,6400,0
20231110,164900,40897520,6400,6400,6400,6400,0
20231110,164800,40897520,6400,6400,6400,6400,0
20231110,164700,40897520,6400,6400,6400,6400,0
20231110,164600,40897520,6400,6400,6400,6400,129
20231110,164500,40897520,6400,6400,6400,6400,0
20231110,164400,40897520,6400,6400,6400,6400,0
20231110,164300,40897520,6400,6400,6400,6400,0
20231110,164200,40897520,6400,6400,6400,6400,0
20231110,164100,40897520,6400,6400,6400,6400,0
20231110,164000,40897520,6400,6400,6400,6400,0
20231110,163900,40897520,6400,6400,6400,6400,0
20231110,163800,40897520,6400,6400,6400,6400,0
20231110,163700,40897520,6400,6400,6400,6400,0
20231110,163600,40897520,6400,6400,6400,6400,0
20231110,163500,40897520,6400,6400,6400,6400,0
20231110,163400,40897520,6400,6400,6400,6400,0
20231110,163300,40897520,6400,6400,6400,6400,0
20231110,163200,40897520,6400,6400,6400,6400,0
20231110,163100,40897520,6400,6400,6400,6400,0
20231110,163000,40897520,6400,6400,6400,6400,0
20231110,162900,40897520,6400,6400,6400,6400,0
20231110,162800,40897520,6400,6400,6400,6400,0
20231110,162700,40897520,6400,6400,6400,6400,0
20231110,162600,40897520,6400,6400,6400,6400,0
20231110,162500,40897520,6400,6400,6400,6400,0
20231110,162400,40897520,6400,6400,6400,6400,0
20231110,162300,40897520,6400,6400,6400,6400,0
20231110,162200,40897520,6400,6400,6400,6400,0
20231110,162100,40897520,6400,6400,6400,6400,0
20231110,162000,40897520,6400,6400,6400,6400,0
20231110,161900,40897520,6400,6400,6400,6400,0
20231110,161800,40897520,6400,6400,6400,6400,0
20231110,161700,40897520,6400,6400,6400,6400,0
20231110,161600,40897520,6400,6400,6400,6400,129
20231110,161500,40897520,6400,6400,6400,6400,0
20231110,161400,40897520,6400,6400,6400,6400,0
20231110,161300,40897520,6400,6400,6400,6400,0
20231110,161200,40897520,6400,6400,6400,6400,0
20231110,161100,40897520,6400,6400,6400,6400,0
20231110,161000,40897520,6400,6400,6400,6400,0
20231110,160900,40897520,6400,6400,6400,6400,0
20231110,160800,40897520,6400,6400,6400,6400,0
20231110,160700,40897520,6400,6400,6400,6400,0
20231110,160600,40897520,6400,6400,6400,6400,0
20231110,160500,40897520,6400,6400,6400,6400,0
20231110,160400,40897520,6400,6400,6400,6400,0
20231110,160300,40897520,6400,6400,6400,6400,0
20231110,160200,40897520,6400,6400,6400,6400,0
20231110,160100,40897520,6400,6400,6400,6400,0
20231110,160000,40897520,6400,6400,6400,6400,0
20231110,155900,40897520,6400,6400,6400,6400,0
20231110,155800,40897520,6400,6400,6400,6400,0
20231110,155700,40897520,6400,6400,6400,6400,0
20231110,155600,40897520,6400,6400,6400,6400,0
20231110,155500,40897520,6400,6400,6400,6400,0
20231110,155400,40897520,6400,6400,6400,6400,0
20231110,155300,40897520,6400,6400,6400,6400,0
20231110,155200,40897520,6400,6400,6400,6400,0
20231110,155100,40897520,6400,6400,6400,6400,0
20231110,155000,40897520,6400,6400,6400,6400,0
20231110,154900,40897520,6400,6400,6400,6400,0
20231110,154800,40897520,6400,6400,6400,6400,0
20231110,154700,40897520,6400,6400,6400,6400,0
20231110,154600,40897520,6400,6400,6400,6400,129
20231110,154500,40897520,6400,6400,6400,6400,0
20231110,154400,40897520,6400,6400,6400,6400,0
20231110,154300,40897520,6400,6400,6400,6400,0
20231110,154200,40897520,6400,6400,6400,6400,0
20231110,154100,40897520,6400,6400,6400,6400,0
20231110,154000,40897520,6400,6400,6400,6400,0
20231110,153900,40897520,6400,6400,6400,6400,0
20231110,153800,40897520,6400,6400,6400,6400,0
20231110,153700,40897520,6400,6400,6400,6400,0
20231110,153600,40897520,6400,6400,6400,6400,0
20231110,153500,40897520,6400,6400,6400,6400,0
20231110,153400,40897520,6400,6400,6400,6400,0
20231110,153300,40897520,6400,6400,6400,6400,0
20231110,153200,40897520,6400,6400,6400,6400,0
20231110,153100,40897520,6400,6400,6400,6400,0
20231110,153000,40897520,6400,6400,6400,6400,129
20231110,152900,40071920,6400,6400,6400,6400,0
20231110,152800,40071920,6400,6400,6400,6400,0
20231110,152700,40071920,6400,6400,6400,6400,0
20231110,152600,40071920,6400,6400,6400,6400,0
20231110,152500,40071920,6400,6400,6400,6400,0
20231110,152400,40071920,6400,6400,6400,6400,0
20231110,152300,40071920,6400,6400,6400,6400,0
20231110,152200,40071920,6400,6400,6400,6400,0
20231110,152100,40071920,6400,6400,6400,6400,0
20231110,152000,40071920,6400,6400,6400,6400,0
20231110,151900,40071920,6400,6400,6400,6400,11
20231110,151800,40001520,6390,6390,6390,6390,2
20231110,151700,39988740,6390,6390,6390,6390,4
20231110,151600,39963180,6400,6400,6400,6400,100
20231110,151500,39323180,6420,6420,6420,6420,0
20231110,151400,39323180,6420,6360,6420,6360,631
20231110,151300,35290600,6380,6380,6380,6380,0
20231110,151200,35290600,6380,6380,6380,6380,0
20231110,151100,35290600,6380,6380,6380,6380,0
20231110,151000,35290600,6380,6380,6380,6380,0
20231110,150900,35290600,6380,6380,6380,6380,0
20231110,150800,35290600,6380,6360,6380,6360,5
20231110,150700,35258730,6350,6350,6350,6350,0
20231110,150600,35258730,6350,6350,6350,6350,0
20231110,150500,35258730,6350,6350,6350,6350,0
20231110,150400,35258730,6350,6350,6350,6350,97
20231110,150300,34642780,6350,6350,6350,6350,0
20231110,150200,34642780,6350,6350,6350,6350,0
20231110,150100,34642780,6350,6350,6350,6350,0
20231110,150000,34642780,6350,6350,6350,6350,1
20231110,145900,34636430,6310,6310,6310,6310,123
20231110,145800,33860300,6310,6320,6320,6310,319
20231110,145700,31846020,6320,6320,6320,6320,0
20231110,145600,31846020,6320,6320,6320,6320,0
20231110,145500,31846020,6320,6320,6320,6320,0
20231110,145400,31846020,6320,6320,6320,6320,0
20231110,145300,31846020,6320,6320,6320,6320,0
20231110,145200,31846020,6320,6320,6320,6320,0
20231110,145100,31846020,6320,6320,6320,6320,0
20231110,145000,31846020,6320,6320,6320,6320,0
20231110,144900,31846020,6320,6320,6320,6320,5
20231110,144800,31814420,6350,6350,6350,6350,0
20231110,144700,31814420,6350,6350,6350,6350,0
20231110,144600,31814420,6350,6330,6350,6330,100
20231110,144500,31180080,6300,6300,6300,6300,0
20231110,144400,31180080,6300,6300,6300,6300,0
20231110,144300,31180080,6300,6300,6300,6300,0
20231110,144200,31180080,6300,6300,6300,6300,0
20231110,144100,31180080,6300,6300,6300,6300,0
20231110,144000,31180080,6300,6300,6300,6300,20
20231110,143900,31054080,6330,6330,6330,6330,0
20231110,143800,31054080,6330,6330,6330,6330,0
20231110,143700,31054080,6330,6330,6330,6330,0
20231110,143600,31054080,6330,6330,6330,6330,11
20231110,143500,30984450,6340,6340,6340,6340,0
20231110,143400,30984450,6340,6340,6340,6340,0
20231110,143300,30984450,6340,6340,6340,6340,0
20231110,143200,30984450,6340,6340,6340,6340,0
20231110,143100,30984450,6340,6340,6340,6340,0
20231110,143000,30984450,6340,6340,6340,6340,0
20231110,142900,30984450,6340,6340,6340,6340,0
20231110,142800,30984450,6340,6340,6340,6340,0
20231110,142700,30984450,6340,6340,6340,6340,0
20231110,142600,30984450,6340,6340,6340,6340,0
20231110,142500,30984450,6340,6340,6340,6340,0
20231110,142400,30984450,6340,6340,6340,6340,0
20231110,142300,30984450,6340,6340,6340,6340,0
20231110,142200,30984450,6340,6340,6340,6340,0
20231110,142100,30984450,6340,6340,6340,6340,0
20231110,142000,30984450,6340,6340,6340,6340,1
20231110,141900,30978110,6290,6290,6290,6290,19
20231110,141800,30858600,6340,6340,6340,6340,0
20231110,141700,30858600,6340,6340,6340,6340,1
20231110,141600,30852260,6290,6290,6290,6290,0
20231110,141500,30852260,6290,6290,6290,6290,0
20231110,141400,30852260,6290,6290,6290,6290,0
20231110,141300,30852260,6290,6290,6290,6290,0
20231110,141200,30852260,6290,6300,6300,6290,74
20231110,141100,30386500,6300,6300,6300,6300,0
20231110,141000,30386500,6300,6300,6300,6300,0
20231110,140900,30386500,6300,6300,6300,6300,0
20231110,140800,30386500,6300,6300,6300,6300,0
20231110,140700,30386500,6300,6300,6300,6300,0
20231110,140600,30386500,6300,6300,6300,6300,0
20231110,140500,30386500,6300,6300,6300,6300,0
20231110,140400,30386500,6300,6300,6300,6300,0
20231110,140300,30386500,6300,6300,6300,6300,0
20231110,140200,30386500,6300,6300,6300,6300,0
20231110,140100,30386500,6300,6300,6300,6300,0
20231110,140000,30386500,6300,6300,6300,6300,250
20231110,135900,28811500,6300,6300,6300,6300,99
20231110,135800,28187800,6350,6350,6350,6350,0
20231110,135700,28187800,6350,6340,6350,6340,24
20231110,135600,28035420,6300,6300,6300,6300,0
20231110,135500,28035420,6300,6300,6300,6300,0
20231110,135400,28035420,6300,6300,6300,6300,0
20231110,135300,28035420,6300,6300,6300,6300,0
20231110,135200,28035420,6300,6300,6300,6300,110
20231110,135100,27342420,6300,6300,6300,6300,0
20231110,135000,27342420,6300,6300,6300,6300,0
20231110,134900,27342420,6300,6300,6300,6300,28
20231110,134800,27166020,6310,6310,6310,6310,224
20231110,134700,25752580,6310,6310,6310,6310,219
20231110,134600,24370690,6310,6310,6310,6310,0
20231110,134500,24370690,6310,6310,6310,6310,200
20231110,134400,23108690,6320,6320,6320,6320,30
20231110,134300,22919090,6310,6310,6310,6310,0
20231110,134200,22919090,6310,6310,6310,6310,0
20231110,134100,22919090,6310,6310,6310,6310,0
20231110,134000,22919090,6310,6310,6310,6310,0
20231110,133900,22919090,6310,6310,6310,6310,0
20231110,133800,22919090,6310,6310,6310,6310,0
20231110,133700,22919090,6310,6310,6310,6310,0
20231110,133600,22919090,6310,6310,6310,6310,0
20231110,133500,22919090,6310,6310,6310,6310,164
20231110,133400,21884250,6310,6310,6310,6310,0
20231110,133300,21884250,6310,6310,6310,6310,0
20231110,133200,21884250,6310,6310,6310,6310,0
20231110,133100,21884250,6310,6310,6310,6310,0
20231110,133000,21884250,6310,6310,6310,6310,0
20231110,132900,21884250,6310,6310,6310,6310,0
20231110,132800,21884250,6310,6310,6310,6310,9
20231110,132700,21827460,6310,6310,6310,6310,0
20231110,132600,21827460,6310,6310,6310,6310,0
20231110,132500,21827460,6310,6310,6310,6310,0
20231110,132400,21827460,6310,6310,6310,6310,0
20231110,132300,21827460,6310,6310,6310,6310,0
20231110,132200,21827460,6310,6310,6310,6310,0
20231110,132100,21827460,6310,6310,6310,6310,0
20231110,132000,21827460,6310,6310,6310,6310,7
20231110,131900,21783290,6350,6350,6350,6350,0
20231110,131800,21783290,6350,6350,6350,6350,0
20231110,131700,21783290,6350,6350,6350,6350,0
20231110,131600,21783290,6350,6350,6350,6350,0
20231110,131500,21783290,6350,6350,6350,6350,0
20231110,131400,21783290,6350,6350,6350,6350,0
20231110,131300,21783290,6350,6350,6350,6350,0
20231110,131200,21783290,6350,6350,6350,6350,0
20231110,131100,21783290,6350,6350,6350,6350,0
20231110,131000,21783290,6350,6350,6350,6350,0
20231110,130900,21783290,6350,6350,6350,6350,0
20231110,130800,21783290,6350,6350,6350,6350,0
20231110,130700,21783290,6350,6350,6350,6350,1
20231110,130600,21776940,6350,6350,6350,6350,0
20231110,130500,21776940,6350,6350,6350,6350,0
20231110,130400,21776940,6350,6350,6350,6350,0
20231110,130300,21776940,6350,6350,6350,6350,0
20231110,130200,21776940,6350,6350,6350,6350,0
20231110,130100,21776940,6350,6350,6350,6350,0
20231110,130000,21776940,6350,6350,6350,6350,0
20231110,125900,21776940,6350,6350,6350,6350,0
20231110,125800,21776940,6350,6350,6350,6350,0
20231110,125700,21776940,6350,6350,6350,6350,0
20231110,125600,21776940,6350,6350,6350,6350,0
20231110,125500,21776940,6350,6350,6350,6350,1
20231110,125400,21770590,6310,6310,6310,6310,0
20231110,125300,21770590,6310,6310,6310,6310,0
20231110,125200,21770590,6310,6320,6320,6310,200
20231110,125100,20508410,6350,6350,6350,6350,0
20231110,125000,20508410,6350,6350,6350,6350,0
20231110,124900,20508410,6350,6350,6350,6350,0
20231110,124800,20508410,6350,6350,6350,6350,0
20231110,124700,20508410,6350,6350,6350,6350,0
20231110,124600,20508410,6350,6350,6350,6350,0
20231110,124500,20508410,6350,6350,6350,6350,0
20231110,124400,20508410,6350,6350,6350,6350,0
20231110,124300,20508410,6350,6350,6350,6350,9
20231110,124200,20451260,6350,6350,6350,6350,0
20231110,124100,20451260,6350,6350,6350,6350,0
20231110,124000,20451260,6350,6350,6350,6350,0
20231110,123900,20451260,6350,6350,6350,6350,0
20231110,123800,20451260,6350,6350,6350,6350,0
20231110,123700,20451260,6350,6350,6350,6350,0
20231110,123600,20451260,6350,6350,6350,6350,0
20231110,123500,20451260,6350,6350,6350,6350,0
20231110,123400,20451260,6350,6350,6350,6350,0
20231110,123300,20451260,6350,6350,6350,6350,1
20231110,123200,20444910,6320,6320,6320,6320,62
20231110,123100,20053070,6320,6320,6320,6320,1
20231110,123000,20046750,6320,6320,6320,6320,0
20231110,122900,20046750,6320,6320,6320,6320,397
20231110,122800,17537710,6320,6320,6320,6320,0
20231110,122700,17537710,6320,6330,6330,6320,250
20231110,122600,15957480,6330,6330,6330,6330,0
20231110,122500,15957480,6330,6330,6330,6330,0
20231110,122400,15957480,6330,6330,6330,6330,0
20231110,122300,15957480,6330,6330,6330,6330,0
20231110,122200,15957480,6330,6330,6330,6330,0
20231110,122100,15957480,6330,6330,6330,6330,0
20231110,122000,15957480,6330,6330,6330,6330,0
20231110,121900,15957480,6330,6330,6330,6330,0
20231110,121800,15957480,6330,6330,6330,6330,0
20231110,121700,15957480,6330,6330,6330,6330,0
20231110,121600,15957480,6330,6330,6330,6330,1
20231110,121500,15951150,6320,6320,6320,6320,0
20231110,121400,15951150,6320,6320,6320,6320,0
20231110,121300,15951150,6320,6320,6320,6320,0
20231110,121200,15951150,6320,6320,6320,6320,0
20231110,121100,15951150,6320,6320,6320,6320,2
20231110,121000,15938510,6330,6330,6330,6330,0
20231110,120900,15938510,6330,6330,6330,6330,0
20231110,120800,15938510,6330,6330,6330,6330,0
20231110,120700,15938510,6330,6330,6330,6330,0
20231110,120600,15938510,6330,6330,6330,6330,0
20231110,120500,15938510,6330,6330,6330,6330,0
20231110,120400,15938510,6330,6330,6330,6330,0
20231110,120300,15938510,6330,6330,6330,6330,0
20231110,120200,15938510,6330,6330,6330,6330,0
20231110,120100,15938510,6330,6330,6330,6330,0
20231110,120000,15938510,6330,6330,6330,6330,0
20231110,115900,15938510,6330,6330,6330,6330,0
20231110,115800,15938510,6330,6330,6330,6330,0
20231110,115700,15938510,6330,6340,6340,6330,69
20231110,115600,15501610,6340,6340,6340,6340,0
20231110,115500,15501610,6340,6340,6340,6340,1
20231110,115400,15495270,6390,6390,6390,6390,0
20231110,115300,15495270,6390,6390,6390,6390,0
20231110,115200,15495270,6390,6390,6390,6390,0
20231110,115100,15495270,6390,6390,6390,6390,0
20231110,115000,15495270,6390,6390,6390,6390,0
20231110,114900,15495270,6390,6390,6390,6390,0
20231110,114800,15495270,6390,6390,6390,6390,0
20231110,114700,15495270,6390,6390,6390,6390,0
20231110,114600,15495270,6390,6390,6390,6390,0
20231110,114500,15495270,6390,6390,6390,6390,0
20231110,114400,15495270,6390,6390,6390,6390,0
20231110,114300,15495270,6390,6390,6390,6390,0
20231110,114200,15495270,6390,6390,6390,6390,0
20231110,114100,15495270,6390,6390,6390,6390,0
20231110,114000,15495270,6390,6390,6390,6390,0
20231110,113900,15495270,6390,6390,6390,6390,0
20231110,113800,15495270,6390,6390,6390,6390,0
20231110,113700,15495270,6390,6390,6390,6390,0
20231110,113600,15495270,6390,6390,6390,6390,0
20231110,113500,15495270,6390,6390,6390,6390,0
20231110,113400,15495270,6390,6390,6390,6390,0
20231110,113300,15495270,6390,6390,6390,6390,0
20231110,113200,15495270,6390,6390,6390,6390,0
20231110,113100,15495270,6390,6390,6390,6390,1
20231110,113000,15488880,6380,6380,6380,6380,0
20231110,112900,15488880,6380,6380,6380,6380,1
20231110,112800,15482500,6380,6380,6380,6380,0
20231110,112700,15482500,6380,6380,6380,6380,0
20231110,112600,15482500,6380,6380,6380,6380,0
20231110,112500,15482500,6380,6380,6380,6380,0
20231110,112400,15482500,6380,6380,6380,6380,0
20231110,112300,15482500,6380,6380,6380,6380,0
20231110,112200,15482500,6380,6380,6380,6380,0
20231110,112100,15482500,6380,6380,6380,6380,0
20231110,112000,15482500,6380,6380,6380,6380,0
20231110,111900,15482500,6380,6380,6380,6380,0
20231110,111800,15482500,6380,6380,6380,6380,0
20231110,111700,15482500,6380,6380,6380,6380,102
20231110,111600,14831740,6380,6380,6380,6380,1
20231110,111500,14825360,6380,6380,6380,6380,0
20231110,111400,14825360,6380,6380,6380,6380,0
20231110,111300,14825360,6380,6380,6380,6380,0
20231110,111200,14825360,6380,6380,6380,6380,0
20231110,111100,14825360,6380,6380,6380,6380,0
20231110,111000,14825360,6380,6380,6380,6380,0
20231110,110900,14825360,6380,6380,6380,6380,0
20231110,110800,14825360,6380,6380,6380,6380,0
20231110,110700,14825360,6380,6380,6380,6380,0
20231110,110600,14825360,6380,6380,6380,6380,4
20231110,110500,14799840,6380,6380,6380,6380,0
20231110,110400,14799840,6380,6380,6380,6380,1
20231110,110300,14793460,6380,6370,6380,6370,4
20231110,110200,14767960,6330,6330,6330,6330,251
20231110,110100,13179130,6340,6340,6340,6340,50
20231110,110000,12862130,6330,6330,6330,6330,0
20231110,105900,12862130,6330,6330,6330,6330,0
20231110,105800,12862130,6330,6330,6330,6330,0
20231110,105700,12862130,6330,6330,6330,6330,0
20231110,105600,12862130,6330,6330,6330,6330,0
20231110,105500,12862130,6330,6330,6330,6330,0
20231110,105400,12862130,6330,6330,6330,6330,0
20231110,105300,12862130,6330,6330,6330,6330,0
20231110,105200,12862130,6330,6330,6330,6330,0
20231110,105100,12862130,6330,6330,6330,6330,0
20231110,105000,12862130,6330,6330,6330,6330,0
20231110,104900,12862130,6330,6330,6330,6330,0
20231110,104800,12862130,6330,6330,6330,6330,0
20231110,104700,12862130,6330,6340,6340,6330,5
20231110,104600,12830440,6390,6390,6390,6390,0
20231110,104500,12830440,6390,6390,6390,6390,0
20231110,104400,12830440,6390,6390,6390,6390,0
20231110,104300,12830440,6390,6390,6390,6390,0
20231110,104200,12830440,6390,6390,6390,6390,0
20231110,104100,12830440,6390,6390,6390,6390,0
20231110,104000,12830440,6390,6390,6390,6390,0
20231110,103900,12830440,6390,6390,6390,6390,0
20231110,103800,12830440,6390,6390,6390,6390,0
20231110,103700,12830440,6390,6390,6390,6390,0
20231110,103600,12830440,6390,6390,6390,6390,0
20231110,103500,12830440,6390,6390,6390,6390,0
20231110,103400,12830440,6390,6390,6390,6390,0
20231110,103300,12830440,6390,6390,6390,6390,0
20231110,103200,12830440,6390,6390,6390,6390,10
20231110,103100,12766540,6390,6380,6390,6380,160
20231110,103000,11744170,6390,6390,6390,6390,0
20231110,102900,11744170,6390,6390,6390,6390,0
20231110,102800,11744170,6390,6390,6390,6390,0
20231110,102700,11744170,6390,6390,6390,6390,0
20231110,102600,11744170,6390,6390,6390,6390,0
20231110,102500,11744170,6390,6390,6390,6390,0
20231110,102400,11744170,6390,6390,6390,6390,0
20231110,102300,11744170,6390,6390,6390,6390,0
20231110,102200,11744170,6390,6340,6390,6340,40
20231110,102100,11490380,6340,6340,6340,6340,0
20231110,102000,11490380,6340,6340,6340,6340,1
20231110,101900,11484040,6310,6310,6310,6310,0
20231110,101800,11484040,6310,6310,6310,6310,0
20231110,101700,11484040,6310,6310,6310,6310,0
20231110,101600,11484040,6310,6310,6310,6310,0
20231110,101500,11484040,6310,6310,6310,6310,0
20231110,101400,11484040,6310,6310,6310,6310,0
20231110,101300,11484040,6310,6310,6310,6310,0
20231110,101200,11484040,6310,6310,6310,6310,0
20231110,101100,11484040,6310,6310,6310,6310,0
20231110,101000,11484040,6310,6310,6310,6310,0
20231110,100900,11484040,6310,6310,6310,6310,0
20231110,100800,11484040,6310,6310,6310,6310,0
20231110,100700,11484040,6310,6310,6310,6310,0
20231110,100600,11484040,6310,6310,6310,6310,0
20231110,100500,11484040,6310,6310,6310,6310,0
20231110,100400,11484040,6310,6310,6310,6310,0
20231110,100300,11484040,6310,6310,6310,6310,0
20231110,100200,11484040,6310,6310,6310,6310,0
20231110,100100,11484040,6310,6310,6310,6310,0
20231110,100000,11484040,6310,6310,6310,6310,0
20231110,095900,11484040,6310,6310,6310,6310,0
20231110,095800,11484040,6310,6310,6310,6310,0
20231110,095700,11484040,6310,6310,6310,6310,0
20231110,095600,11484040,6310,6310,6310,6310,0
20231110,095500,11484040,6310,6310,6310,6310,0
20231110,095400,11484040,6310,6310,6310,6310,0
20231110,095300,11484040,6310,6310,6310,6310,0
20231110,095200,11484040,6310,6310,6310,6310,0
20231110,095100,11484040,6310,6310,6310,6310,0
20231110,095000,11484040,6310,6310,6310,6310,0
20231110,094900,11484040,6310,6310,6310,6310,0
20231110,094800,11484040,6310,6310,6310,6310,0
20231110,094700,11484040,6310,6310,6310,6310,0
20231110,094600,11484040,6310,6310,6310,6310,0
20231110,094500,11484040,6310,6310,6310,6310,0
20231110,094400,11484040,6310,6310,6310,6310,0
20231110,094300,11484040,6310,6310,6310,6310,25
20231110,094200,11326290,6310,6310,6310,6310,437
20231110,094100,8568820,6290,6290,6290,6290,0
20231110,094000,8568820,6290,6290,6290,6290,0
20231110,093900,8568820,6290,6300,6300,6290,127
20231110,093800,7769960,6300,6300,6300,6300,27
20231110,093700,7599860,6300,6300,6300,6300,83
20231110,093600,7076960,6300,6300,6300,6300,10
20231110,093500,7013960,6310,6310,6310,6310,0
20231110,093400,7013960,6310,6310,6310,6310,2
20231110,093300,7001340,6310,6310,6310,6310,0
20231110,093200,7001340,6310,6310,6310,6310,2
20231110,093100,6988720,6310,6310,6310,6310,0
20231110,093000,6988720,6310,6310,6310,6310,0
20231110,092900,6988720,6310,6310,6310,6310,0
20231110,092800,6988720,6310,6310,6310,6310,0
20231110,092700,6988720,6310,6310,6310,6310,0
20231110,092600,6988720,6310,6310,6310,6310,0
20231110,092500,6988720,6310,6310,6310,6310,1
20231110,092400,6982410,6290,6290,6290,6290,0
20231110,092300,6982410,6290,6290,6290,6290,0
20231110,092200,6982410,6290,6290,6290,6290,0
20231110,092100,6982410,6290,6290,6290,6290,0
20231110,092000,6982410,6290,6290,6290,6290,0
20231110,091900,6982410,6290,6300,6300,6290,308
20231110,091800,5042090,6310,6310,6310,6310,1
20231110,091700,5035780,6320,6350,6350,6320,12
20231110,091600,4959630,6360,6350,6360,6350,16
20231110,091500,4857990,6330,6330,6330,6330,0
20231110,091400,4857990,6330,6330,6330,6330,0
20231110,091300,4857990,6330,6330,6330,6330,0
20231110,091200,4857990,6330,6330,6330,6330,0
20231110,091100,4857990,6330,6330,6330,6330,0
20231110,091000,4857990,6330,6330,6330,6330,0
20231110,090900,4857990,6330,6330,6330,6330,24
20231110,090800,4706070,6370,6370,6370,6370,0
20231110,090700,4706070,6370,6370,6370,6370,9
20231110,090600,4648740,6390,6390,6390,6390,0
20231110,090500,4648740,6390,6330,6390,6330,281
20231110,090400,2869810,6300,6300,6300,6300,1
20231110,090300,2863510,6300,6300,6300,6300,0
20231110,090200,2863510,6300,6300,6300,6290,312
20231110,090100,897930,6310,6360,6380,6310,70
20231110,090000,453680,6380,6390,6390,6380,71