KissMeData/134060/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,201600,60597800,5330,5330,5330,5330,430
20231110,201500,60597800,5330,5330,5330,5330,0
20231110,201400,60597800,5330,5330,5330,5330,0
20231110,201300,60597800,5330,5330,5330,5330,0
20231110,201200,60597800,5330,5330,5330,5330,0
20231110,201100,60597800,5330,5330,5330,5330,0
20231110,201000,60597800,5330,5330,5330,5330,0
20231110,200900,60597800,5330,5330,5330,5330,0
20231110,200800,60597800,5330,5330,5330,5330,0
20231110,200700,60597800,5330,5330,5330,5330,0
20231110,200600,60597800,5330,5330,5330,5330,0
20231110,200500,60597800,5330,5330,5330,5330,0
20231110,200400,60597800,5330,5330,5330,5330,0
20231110,200300,60597800,5330,5330,5330,5330,0
20231110,200200,60597800,5330,5330,5330,5330,0
20231110,200100,60597800,5330,5330,5330,5330,0
20231110,200000,60597800,5330,5330,5330,5330,0
20231110,195900,60597800,5330,5330,5330,5330,0
20231110,195800,60597800,5330,5330,5330,5330,0
20231110,195700,60597800,5330,5330,5330,5330,0
20231110,195600,60597800,5330,5330,5330,5330,0
20231110,195500,60597800,5330,5330,5330,5330,0
20231110,195400,60597800,5330,5330,5330,5330,0
20231110,195300,60597800,5330,5330,5330,5330,0
20231110,195200,60597800,5330,5330,5330,5330,0
20231110,195100,60597800,5330,5330,5330,5330,0
20231110,195000,60597800,5330,5330,5330,5330,0
20231110,194900,60597800,5330,5330,5330,5330,0
20231110,194800,60597800,5330,5330,5330,5330,0
20231110,194700,60597800,5330,5330,5330,5330,0
20231110,194600,60597800,5330,5330,5330,5330,430
20231110,194500,60597800,5330,5330,5330,5330,0
20231110,194400,60597800,5330,5330,5330,5330,0
20231110,194300,60597800,5330,5330,5330,5330,0
20231110,194200,60597800,5330,5330,5330,5330,0
20231110,194100,60597800,5330,5330,5330,5330,0
20231110,194000,60597800,5330,5330,5330,5330,0
20231110,193900,60597800,5330,5330,5330,5330,0
20231110,193800,60597800,5330,5330,5330,5330,0
20231110,193700,60597800,5330,5330,5330,5330,0
20231110,193600,60597800,5330,5330,5330,5330,0
20231110,193500,60597800,5330,5330,5330,5330,0
20231110,193400,60597800,5330,5330,5330,5330,0
20231110,193300,60597800,5330,5330,5330,5330,0
20231110,193200,60597800,5330,5330,5330,5330,0
20231110,193100,60597800,5330,5330,5330,5330,0
20231110,193000,60597800,5330,5330,5330,5330,0
20231110,192900,60597800,5330,5330,5330,5330,0
20231110,192800,60597800,5330,5330,5330,5330,0
20231110,192700,60597800,5330,5330,5330,5330,0
20231110,192600,60597800,5330,5330,5330,5330,0
20231110,192500,60597800,5330,5330,5330,5330,0
20231110,192400,60597800,5330,5330,5330,5330,0
20231110,192300,60597800,5330,5330,5330,5330,0
20231110,192200,60597800,5330,5330,5330,5330,0
20231110,192100,60597800,5330,5330,5330,5330,0
20231110,192000,60597800,5330,5330,5330,5330,0
20231110,191900,60597800,5330,5330,5330,5330,0
20231110,191800,60597800,5330,5330,5330,5330,0
20231110,191700,60597800,5330,5330,5330,5330,0
20231110,191600,60597800,5330,5330,5330,5330,430
20231110,191500,60597800,5330,5330,5330,5330,0
20231110,191400,60597800,5330,5330,5330,5330,0
20231110,191300,60597800,5330,5330,5330,5330,0
20231110,191200,60597800,5330,5330,5330,5330,0
20231110,191100,60597800,5330,5330,5330,5330,0
20231110,191000,60597800,5330,5330,5330,5330,0
20231110,190900,60597800,5330,5330,5330,5330,0
20231110,190800,60597800,5330,5330,5330,5330,0
20231110,190700,60597800,5330,5330,5330,5330,0
20231110,190600,60597800,5330,5330,5330,5330,0
20231110,190500,60597800,5330,5330,5330,5330,0
20231110,190400,60597800,5330,5330,5330,5330,0
20231110,190300,60597800,5330,5330,5330,5330,0
20231110,190200,60597800,5330,5330,5330,5330,0
20231110,190100,60597800,5330,5330,5330,5330,0
20231110,190000,60597800,5330,5330,5330,5330,0
20231110,185900,60597800,5330,5330,5330,5330,0
20231110,185800,60597800,5330,5330,5330,5330,0
20231110,185700,60597800,5330,5330,5330,5330,0
20231110,185600,60597800,5330,5330,5330,5330,0
20231110,185500,60597800,5330,5330,5330,5330,0
20231110,185400,60597800,5330,5330,5330,5330,0
20231110,185300,60597800,5330,5330,5330,5330,0
20231110,185200,60597800,5330,5330,5330,5330,0
20231110,185100,60597800,5330,5330,5330,5330,0
20231110,185000,60597800,5330,5330,5330,5330,0
20231110,184900,60597800,5330,5330,5330,5330,0
20231110,184800,60597800,5330,5330,5330,5330,0
20231110,184700,60597800,5330,5330,5330,5330,0
20231110,184600,60597800,5330,5330,5330,5330,430
20231110,184500,60597800,5330,5330,5330,5330,0
20231110,184400,60597800,5330,5330,5330,5330,0
20231110,184300,60597800,5330,5330,5330,5330,0
20231110,184200,60597800,5330,5330,5330,5330,0
20231110,184100,60597800,5330,5330,5330,5330,0
20231110,184000,60597800,5330,5330,5330,5330,0
20231110,183900,60597800,5330,5330,5330,5330,0
20231110,183800,60597800,5330,5330,5330,5330,0
20231110,183700,60597800,5330,5330,5330,5330,0
20231110,183600,60597800,5330,5330,5330,5330,0
20231110,183500,60597800,5330,5330,5330,5330,0
20231110,183400,60597800,5330,5330,5330,5330,0
20231110,183300,60597800,5330,5330,5330,5330,0
20231110,183200,60597800,5330,5330,5330,5330,0
20231110,183100,60597800,5330,5330,5330,5330,0
20231110,183000,60597800,5330,5330,5330,5330,0
20231110,182900,60597800,5330,5330,5330,5330,0
20231110,182800,60597800,5330,5330,5330,5330,0
20231110,182700,60597800,5330,5330,5330,5330,0
20231110,182600,60597800,5330,5330,5330,5330,0
20231110,182500,60597800,5330,5330,5330,5330,0
20231110,182400,60597800,5330,5330,5330,5330,0
20231110,182300,60597800,5330,5330,5330,5330,0
20231110,182200,60597800,5330,5330,5330,5330,0
20231110,182100,60597800,5330,5330,5330,5330,0
20231110,182000,60597800,5330,5330,5330,5330,0
20231110,181900,60597800,5330,5330,5330,5330,0
20231110,181800,60597800,5330,5330,5330,5330,0
20231110,181700,60597800,5330,5330,5330,5330,0
20231110,181600,60597800,5330,5330,5330,5330,430
20231110,181500,60597800,5330,5330,5330,5330,0
20231110,181400,60597800,5330,5330,5330,5330,0
20231110,181300,60597800,5330,5330,5330,5330,0
20231110,181200,60597800,5330,5330,5330,5330,0
20231110,181100,60597800,5330,5330,5330,5330,0
20231110,181000,60597800,5330,5330,5330,5330,0
20231110,180900,60597800,5330,5330,5330,5330,0
20231110,180800,60597800,5330,5330,5330,5330,0
20231110,180700,60597800,5330,5330,5330,5330,0
20231110,180600,60597800,5330,5330,5330,5330,0
20231110,180500,60597800,5330,5330,5330,5330,0
20231110,180400,60597800,5330,5330,5330,5330,0
20231110,180300,60597800,5330,5330,5330,5330,0
20231110,180200,60597800,5330,5330,5330,5330,0
20231110,180100,60597800,5330,5330,5330,5330,0
20231110,180000,60597800,5330,5330,5330,5330,0
20231110,175900,60597800,5330,5330,5330,5330,0
20231110,175800,60597800,5330,5330,5330,5330,0
20231110,175700,60597800,5330,5330,5330,5330,0
20231110,175600,60597800,5330,5330,5330,5330,0
20231110,175500,60597800,5330,5330,5330,5330,0
20231110,175400,60597800,5330,5330,5330,5330,0
20231110,175300,60597800,5330,5330,5330,5330,0
20231110,175200,60597800,5330,5330,5330,5330,0
20231110,175100,60597800,5330,5330,5330,5330,0
20231110,175000,60597800,5330,5330,5330,5330,0
20231110,174900,60597800,5330,5330,5330,5330,0
20231110,174800,60597800,5330,5330,5330,5330,0
20231110,174700,60597800,5330,5330,5330,5330,0
20231110,174600,60597800,5330,5330,5330,5330,430
20231110,174500,60597800,5330,5330,5330,5330,0
20231110,174400,60597800,5330,5330,5330,5330,0
20231110,174300,60597800,5330,5330,5330,5330,0
20231110,174200,60597800,5330,5330,5330,5330,0
20231110,174100,60597800,5330,5330,5330,5330,0
20231110,174000,60597800,5330,5330,5330,5330,0
20231110,173900,60597800,5330,5330,5330,5330,0
20231110,173800,60597800,5330,5330,5330,5330,0
20231110,173700,60597800,5330,5330,5330,5330,0
20231110,173600,60597800,5330,5330,5330,5330,0
20231110,173500,60597800,5330,5330,5330,5330,0
20231110,173400,60597800,5330,5330,5330,5330,0
20231110,173300,60597800,5330,5330,5330,5330,0
20231110,173200,60597800,5330,5330,5330,5330,0
20231110,173100,60597800,5330,5330,5330,5330,0
20231110,173000,60597800,5330,5330,5330,5330,0
20231110,172900,60597800,5330,5330,5330,5330,0
20231110,172800,60597800,5330,5330,5330,5330,0
20231110,172700,60597800,5330,5330,5330,5330,0
20231110,172600,60597800,5330,5330,5330,5330,0
20231110,172500,60597800,5330,5330,5330,5330,0
20231110,172400,60597800,5330,5330,5330,5330,0
20231110,172300,60597800,5330,5330,5330,5330,0
20231110,172200,60597800,5330,5330,5330,5330,0
20231110,172100,60597800,5330,5330,5330,5330,0
20231110,172000,60597800,5330,5330,5330,5330,0
20231110,171900,60597800,5330,5330,5330,5330,0
20231110,171800,60597800,5330,5330,5330,5330,0
20231110,171700,60597800,5330,5330,5330,5330,0
20231110,171600,60597800,5330,5330,5330,5330,430
20231110,171500,60597800,5330,5330,5330,5330,0
20231110,171400,60597800,5330,5330,5330,5330,0
20231110,171300,60597800,5330,5330,5330,5330,0
20231110,171200,60597800,5330,5330,5330,5330,0
20231110,171100,60597800,5330,5330,5330,5330,0
20231110,171000,60597800,5330,5330,5330,5330,0
20231110,170900,60597800,5330,5330,5330,5330,0
20231110,170800,60597800,5330,5330,5330,5330,0
20231110,170700,60597800,5330,5330,5330,5330,0
20231110,170600,60597800,5330,5330,5330,5330,0
20231110,170500,60597800,5330,5330,5330,5330,0
20231110,170400,60597800,5330,5330,5330,5330,0
20231110,170300,60597800,5330,5330,5330,5330,0
20231110,170200,60597800,5330,5330,5330,5330,0
20231110,170100,60597800,5330,5330,5330,5330,0
20231110,170000,60597800,5330,5330,5330,5330,0
20231110,165900,60597800,5330,5330,5330,5330,0
20231110,165800,60597800,5330,5330,5330,5330,0
20231110,165700,60597800,5330,5330,5330,5330,0
20231110,165600,60597800,5330,5330,5330,5330,0
20231110,165500,60597800,5330,5330,5330,5330,0
20231110,165400,60597800,5330,5330,5330,5330,0
20231110,165300,60597800,5330,5330,5330,5330,0
20231110,165200,60597800,5330,5330,5330,5330,0
20231110,165100,60597800,5330,5330,5330,5330,0
20231110,165000,60597800,5330,5330,5330,5330,0
20231110,164900,60597800,5330,5330,5330,5330,0
20231110,164800,60597800,5330,5330,5330,5330,0
20231110,164700,60597800,5330,5330,5330,5330,0
20231110,164600,60597800,5330,5330,5330,5330,430
20231110,164500,60597800,5330,5330,5330,5330,0
20231110,164400,60597800,5330,5330,5330,5330,0
20231110,164300,60597800,5330,5330,5330,5330,0
20231110,164200,60597800,5330,5330,5330,5330,0
20231110,164100,60597800,5330,5330,5330,5330,0
20231110,164000,60597800,5330,5330,5330,5330,0
20231110,163900,60597800,5330,5330,5330,5330,0
20231110,163800,60597800,5330,5330,5330,5330,0
20231110,163700,60597800,5330,5330,5330,5330,0
20231110,163600,60597800,5330,5330,5330,5330,0
20231110,163500,60597800,5330,5330,5330,5330,0
20231110,163400,60597800,5330,5330,5330,5330,0
20231110,163300,60597800,5330,5330,5330,5330,0
20231110,163200,60597800,5330,5330,5330,5330,0
20231110,163100,60597800,5330,5330,5330,5330,0
20231110,163000,60597800,5330,5330,5330,5330,0
20231110,162900,60597800,5330,5330,5330,5330,0
20231110,162800,60597800,5330,5330,5330,5330,0
20231110,162700,60597800,5330,5330,5330,5330,0
20231110,162600,60597800,5330,5330,5330,5330,0
20231110,162500,60597800,5330,5330,5330,5330,0
20231110,162400,60597800,5330,5330,5330,5330,0
20231110,162300,60597800,5330,5330,5330,5330,0
20231110,162200,60597800,5330,5330,5330,5330,0
20231110,162100,60597800,5330,5330,5330,5330,0
20231110,162000,60597800,5330,5330,5330,5330,0
20231110,161900,60597800,5330,5330,5330,5330,0
20231110,161800,60597800,5330,5330,5330,5330,0
20231110,161700,60597800,5330,5330,5330,5330,0
20231110,161600,60597800,5330,5330,5330,5330,430
20231110,161500,60597800,5330,5330,5330,5330,0
20231110,161400,60597800,5330,5330,5330,5330,0
20231110,161300,60597800,5330,5330,5330,5330,0
20231110,161200,60597800,5330,5330,5330,5330,0
20231110,161100,60597800,5330,5330,5330,5330,0
20231110,161000,60597800,5330,5330,5330,5330,0
20231110,160900,60597800,5330,5330,5330,5330,0
20231110,160800,60597800,5330,5330,5330,5330,0
20231110,160700,60597800,5330,5330,5330,5330,0
20231110,160600,60597800,5330,5330,5330,5330,0
20231110,160500,60597800,5330,5330,5330,5330,0
20231110,160400,60597800,5330,5330,5330,5330,0
20231110,160300,60597800,5330,5330,5330,5330,0
20231110,160200,60597800,5330,5330,5330,5330,0
20231110,160100,60597800,5330,5330,5330,5330,0
20231110,160000,60597800,5330,5330,5330,5330,0
20231110,155900,60597800,5330,5330,5330,5330,0
20231110,155800,60597800,5330,5330,5330,5330,0
20231110,155700,60597800,5330,5330,5330,5330,0
20231110,155600,60597800,5330,5330,5330,5330,0
20231110,155500,60597800,5330,5330,5330,5330,0
20231110,155400,60597800,5330,5330,5330,5330,0
20231110,155300,60597800,5330,5330,5330,5330,0
20231110,155200,60597800,5330,5330,5330,5330,0
20231110,155100,60597800,5330,5330,5330,5330,0
20231110,155000,60597800,5330,5330,5330,5330,0
20231110,154900,60597800,5330,5330,5330,5330,0
20231110,154800,60597800,5330,5330,5330,5330,0
20231110,154700,60597800,5330,5330,5330,5330,0
20231110,154600,60597800,5330,5330,5330,5330,430
20231110,154500,60597800,5330,5330,5330,5330,0
20231110,154400,60597800,5330,5330,5330,5330,0
20231110,154300,60597800,5330,5330,5330,5330,0
20231110,154200,60597800,5330,5330,5330,5330,0
20231110,154100,60597800,5330,5330,5330,5330,0
20231110,154000,60597800,5330,5330,5330,5330,0
20231110,153900,60597800,5330,5330,5330,5330,0
20231110,153800,60597800,5330,5330,5330,5330,0
20231110,153700,60597800,5330,5330,5330,5330,0
20231110,153600,60597800,5330,5330,5330,5330,0
20231110,153500,60597800,5330,5330,5330,5330,0
20231110,153400,60597800,5330,5330,5330,5330,0
20231110,153300,60597800,5330,5330,5330,5330,0
20231110,153200,60597800,5330,5330,5330,5330,0
20231110,153100,60597800,5330,5330,5330,5330,0
20231110,153000,60597800,5330,5330,5330,5330,430
20231110,152900,58305900,5330,5330,5330,5330,0
20231110,152800,58305900,5330,5330,5330,5330,0
20231110,152700,58305900,5330,5330,5330,5330,0
20231110,152600,58305900,5330,5330,5330,5330,0
20231110,152500,58305900,5330,5330,5330,5330,0
20231110,152400,58305900,5330,5330,5330,5330,0
20231110,152300,58305900,5330,5330,5330,5330,0
20231110,152200,58305900,5330,5330,5330,5330,0
20231110,152100,58305900,5330,5330,5330,5330,0
20231110,152000,58305900,5330,5330,5330,5330,0
20231110,151900,58305900,5330,5330,5330,5330,0
20231110,151800,58305900,5330,5340,5380,5330,545
20231110,151700,55396050,5360,5360,5360,5360,92
20231110,151600,54902930,5350,5360,5360,5350,1792
20231110,151500,45310400,5390,5390,5390,5390,46
20231110,151400,45062460,5360,5370,5370,5360,200
20231110,151300,43988910,5400,5400,5400,5400,1
20231110,151200,43983510,5400,5400,5400,5400,0
20231110,151100,43983510,5400,5400,5400,5400,0
20231110,151000,43983510,5400,5400,5400,5400,0
20231110,150900,43983510,5400,5400,5400,5400,1
20231110,150800,43978110,5370,5370,5370,5370,0
20231110,150700,43978110,5370,5370,5370,5370,13
20231110,150600,43908300,5400,5400,5400,5400,0
20231110,150500,43908300,5400,5400,5400,5400,0
20231110,150400,43908300,5400,5400,5400,5400,1
20231110,150300,43902900,5400,5400,5400,5400,0
20231110,150200,43902900,5400,5400,5400,5400,0
20231110,150100,43902900,5400,5400,5400,5400,0
20231110,150000,43902900,5400,5370,5400,5370,29
20231110,145900,43747140,5400,5400,5400,5400,0
20231110,145800,43747140,5400,5400,5400,5400,0
20231110,145700,43747140,5400,5400,5400,5400,0
20231110,145600,43747140,5400,5400,5400,5400,1
20231110,145500,43741740,5400,5400,5400,5400,0
20231110,145400,43741740,5400,5400,5400,5400,0
20231110,145300,43741740,5400,5400,5400,5400,0
20231110,145200,43741740,5400,5400,5400,5400,1
20231110,145100,43736340,5400,5400,5400,5400,0
20231110,145000,43736340,5400,5400,5400,5400,0
20231110,144900,43736340,5400,5400,5400,5400,0
20231110,144800,43736340,5400,5400,5400,5400,0
20231110,144700,43736340,5400,5400,5400,5400,1
20231110,144600,43730940,5400,5400,5400,5400,0
20231110,144500,43730940,5400,5400,5400,5400,0
20231110,144400,43730940,5400,5400,5400,5400,0
20231110,144300,43730940,5400,5400,5400,5400,1
20231110,144200,43725540,5400,5370,5400,5370,2
20231110,144100,43714770,5380,5380,5380,5380,0
20231110,144000,43714770,5380,5380,5380,5380,0
20231110,143900,43714770,5380,5410,5410,5380,58
20231110,143800,43402700,5410,5410,5410,5410,0
20231110,143700,43402700,5410,5410,5410,5410,0
20231110,143600,43402700,5410,5410,5410,5410,0
20231110,143500,43402700,5410,5410,5410,5410,1
20231110,143400,43397290,5410,5410,5410,5410,0
20231110,143300,43397290,5410,5410,5410,5410,0
20231110,143200,43397290,5410,5410,5410,5410,0
20231110,143100,43397290,5410,5410,5410,5410,0
20231110,143000,43397290,5410,5410,5410,5410,1
20231110,142900,43391880,5410,5410,5410,5410,0
20231110,142800,43391880,5410,5410,5410,5410,0
20231110,142700,43391880,5410,5410,5410,5410,0
20231110,142600,43391880,5410,5410,5410,5410,1
20231110,142500,43386470,5380,5380,5380,5380,0
20231110,142400,43386470,5380,5380,5380,5380,0
20231110,142300,43386470,5380,5380,5380,5380,62
20231110,142200,43052910,5410,5410,5410,5410,1
20231110,142100,43047500,5410,5410,5410,5410,46
20231110,142000,42798640,5380,5380,5380,5380,0
20231110,141900,42798640,5380,5380,5380,5380,0
20231110,141800,42798640,5380,5400,5400,5380,1000
20231110,141700,37416460,5420,5420,5420,5420,51
20231110,141600,37140040,5420,5420,5420,5420,0
20231110,141500,37140040,5420,5420,5420,5420,0
20231110,141400,37140040,5420,5420,5420,5420,0
20231110,141300,37140040,5420,5420,5420,5420,1
20231110,141200,37134620,5400,5400,5400,5400,0
20231110,141100,37134620,5400,5400,5400,5400,0
20231110,141000,37134620,5400,5400,5400,5400,5
20231110,140900,37107620,5420,5420,5420,5420,1
20231110,140800,37102200,5420,5420,5420,5420,0
20231110,140700,37102200,5420,5420,5420,5420,0
20231110,140600,37102200,5420,5420,5420,5420,0
20231110,140500,37102200,5420,5420,5420,5420,1
20231110,140400,37096780,5420,5420,5420,5420,0
20231110,140300,37096780,5420,5420,5420,5420,0
20231110,140200,37096780,5420,5420,5420,5420,0
20231110,140100,37096780,5420,5420,5420,5420,0
20231110,140000,37096780,5420,5420,5420,5420,1
20231110,135900,37091360,5430,5430,5430,5430,0
20231110,135800,37091360,5430,5430,5430,5430,0
20231110,135700,37091360,5430,5430,5430,5430,0
20231110,135600,37091360,5430,5430,5430,5430,1
20231110,135500,37085930,5430,5430,5430,5430,0
20231110,135400,37085930,5430,5430,5430,5430,0
20231110,135300,37085930,5430,5430,5430,5430,0
20231110,135200,37085930,5430,5430,5430,5430,1
20231110,135100,37080500,5430,5430,5430,5430,0
20231110,135000,37080500,5430,5430,5430,5430,0
20231110,134900,37080500,5430,5430,5430,5430,0
20231110,134800,37080500,5430,5430,5430,5430,1
20231110,134700,37075070,5430,5430,5430,5430,0
20231110,134600,37075070,5430,5430,5430,5430,0
20231110,134500,37075070,5430,5430,5430,5430,0
20231110,134400,37075070,5430,5430,5430,5430,0
20231110,134300,37075070,5430,5430,5430,5430,1
20231110,134200,37069640,5430,5430,5430,5430,0
20231110,134100,37069640,5430,5430,5430,5430,0
20231110,134000,37069640,5430,5430,5430,5430,0
20231110,133900,37069640,5430,5400,5430,5400,186
20231110,133800,36065210,5400,5400,5400,5400,0
20231110,133700,36065210,5400,5400,5400,5400,7
20231110,133600,36027410,5430,5430,5430,5430,0
20231110,133500,36027410,5430,5430,5430,5430,1
20231110,133400,36021980,5430,5430,5430,5430,0
20231110,133300,36021980,5430,5430,5430,5430,0
20231110,133200,36021980,5430,5430,5430,5430,0
20231110,133100,36021980,5430,5430,5430,5430,0
20231110,133000,36021980,5430,5430,5430,5430,1
20231110,132900,36016550,5430,5430,5430,5430,0
20231110,132800,36016550,5430,5430,5430,5430,0
20231110,132700,36016550,5430,5430,5430,5430,0
20231110,132600,36016550,5430,5430,5430,5430,1
20231110,132500,36011120,5430,5430,5430,5430,0
20231110,132400,36011120,5430,5430,5430,5430,0
20231110,132300,36011120,5430,5430,5430,5430,0
20231110,132200,36011120,5430,5430,5430,5430,1
20231110,132100,36005690,5430,5430,5430,5430,0
20231110,132000,36005690,5430,5430,5430,5430,0
20231110,131900,36005690,5430,5430,5430,5430,0
20231110,131800,36005690,5430,5430,5430,5430,1
20231110,131700,36000260,5430,5430,5430,5430,0
20231110,131600,36000260,5430,5430,5430,5430,0
20231110,131500,36000260,5430,5430,5430,5430,0
20231110,131400,36000260,5430,5430,5430,5430,0
20231110,131300,36000260,5430,5430,5430,5430,1
20231110,131200,35994830,5400,5400,5400,5400,0
20231110,131100,35994830,5400,5400,5400,5400,0
20231110,131000,35994830,5400,5400,5400,5400,5
20231110,130900,35967830,5430,5430,5430,5430,1
20231110,130800,35962400,5430,5430,5430,5430,0
20231110,130700,35962400,5430,5430,5430,5430,0
20231110,130600,35962400,5430,5430,5430,5430,0
20231110,130500,35962400,5430,5430,5430,5430,1
20231110,130400,35956970,5430,5430,5430,5430,0
20231110,130300,35956970,5430,5430,5430,5430,0
20231110,130200,35956970,5430,5430,5430,5430,0
20231110,130100,35956970,5430,5430,5430,5430,1
20231110,130000,35951540,5430,5430,5430,5430,0
20231110,125900,35951540,5430,5430,5430,5430,0
20231110,125800,35951540,5430,5430,5430,5430,0
20231110,125700,35951540,5430,5430,5430,5430,0
20231110,125600,35951540,5430,5430,5430,5430,1
20231110,125500,35946110,5430,5430,5430,5430,0
20231110,125400,35946110,5430,5430,5430,5430,0
20231110,125300,35946110,5430,5430,5430,5430,0
20231110,125200,35946110,5430,5430,5430,5430,1
20231110,125100,35940680,5400,5400,5400,5400,4
20231110,125000,35919080,5400,5400,5400,5400,12
20231110,124900,35854280,5400,5410,5410,5400,60
20231110,124800,35530200,5430,5430,5430,5430,1
20231110,124700,35524770,5430,5430,5430,5430,0
20231110,124600,35524770,5430,5430,5430,5430,0
20231110,124500,35524770,5430,5430,5430,5430,0
20231110,124400,35524770,5430,5430,5430,5430,1
20231110,124300,35519340,5430,5430,5430,5430,0
20231110,124200,35519340,5430,5430,5430,5430,0
20231110,124100,35519340,5430,5430,5430,5430,0
20231110,124000,35519340,5430,5430,5430,5430,0
20231110,123900,35519340,5430,5430,5430,5430,1
20231110,123800,35513910,5430,5430,5430,5430,0
20231110,123700,35513910,5430,5430,5430,5430,0
20231110,123600,35513910,5430,5430,5430,5430,0
20231110,123500,35513910,5430,5430,5430,5430,1
20231110,123400,35508480,5430,5430,5430,5430,0
20231110,123300,35508480,5430,5430,5430,5430,0
20231110,123200,35508480,5430,5430,5430,5430,0
20231110,123100,35508480,5430,5430,5430,5430,1
20231110,123000,35503050,5430,5430,5430,5430,0
20231110,122900,35503050,5430,5430,5430,5430,0
20231110,122800,35503050,5430,5430,5430,5430,0
20231110,122700,35503050,5430,5430,5430,5430,0
20231110,122600,35503050,5430,5430,5430,5430,1
20231110,122500,35497620,5430,5430,5430,5430,0
20231110,122400,35497620,5430,5430,5430,5430,0
20231110,122300,35497620,5430,5430,5430,5430,0
20231110,122200,35497620,5430,5430,5430,5430,1
20231110,122100,35492190,5430,5430,5430,5430,0
20231110,122000,35492190,5430,5430,5430,5430,0
20231110,121900,35492190,5430,5430,5430,5430,0
20231110,121800,35492190,5430,5430,5430,5430,1
20231110,121700,35486760,5430,5430,5430,5430,0
20231110,121600,35486760,5430,5430,5430,5430,0
20231110,121500,35486760,5430,5430,5430,5430,1
20231110,121400,35481330,5430,5430,5430,5430,1
20231110,121300,35475900,5430,5420,5430,5420,17
20231110,121200,35383710,5410,5410,5410,5410,0
20231110,121100,35383710,5410,5410,5410,5410,7
20231110,121000,35345840,5410,5410,5410,5410,5
20231110,120900,35318790,5430,5430,5430,5430,1
20231110,120800,35313360,5430,5430,5430,5430,0
20231110,120700,35313360,5430,5430,5430,5430,0
20231110,120600,35313360,5430,5430,5430,5430,0
20231110,120500,35313360,5430,5430,5430,5430,1
20231110,120400,35307930,5430,5430,5430,5430,0
20231110,120300,35307930,5430,5430,5430,5430,0
20231110,120200,35307930,5430,5430,5430,5430,0
20231110,120100,35307930,5430,5430,5430,5430,1
20231110,120000,35302500,5430,5430,5430,5430,0
20231110,115900,35302500,5430,5430,5430,5430,0
20231110,115800,35302500,5430,5430,5430,5430,0
20231110,115700,35302500,5430,5430,5430,5430,1
20231110,115600,35297070,5430,5430,5430,5430,0
20231110,115500,35297070,5430,5430,5430,5430,0
20231110,115400,35297070,5430,5430,5430,5430,0
20231110,115300,35297070,5430,5420,5430,5420,51
20231110,115200,35020290,5420,5420,5420,5420,1
20231110,115100,35014870,5420,5420,5420,5420,0
20231110,115000,35014870,5420,5420,5420,5420,0
20231110,114900,35014870,5420,5420,5420,5420,0
20231110,114800,35014870,5420,5420,5420,5420,1
20231110,114700,35009450,5420,5420,5420,5420,0
20231110,114600,35009450,5420,5420,5420,5420,0
20231110,114500,35009450,5420,5420,5420,5420,0
20231110,114400,35009450,5420,5420,5420,5420,1
20231110,114300,35004030,5430,5430,5430,5430,0
20231110,114200,35004030,5430,5430,5430,5430,0
20231110,114100,35004030,5430,5430,5430,5430,0
20231110,114000,35004030,5430,5430,5430,5430,0
20231110,113900,35004030,5430,5430,5430,5430,1
20231110,113800,34998600,5430,5430,5430,5430,0
20231110,113700,34998600,5430,5430,5430,5430,0
20231110,113600,34998600,5430,5430,5430,5430,0
20231110,113500,34998600,5430,5430,5430,5430,1
20231110,113400,34993170,5430,5430,5430,5430,0
20231110,113300,34993170,5430,5430,5430,5430,0
20231110,113200,34993170,5430,5430,5430,5430,0
20231110,113100,34993170,5430,5430,5430,5430,1
20231110,113000,34987740,5430,5430,5430,5430,0
20231110,112900,34987740,5430,5430,5430,5430,0
20231110,112800,34987740,5430,5430,5430,5430,0
20231110,112700,34987740,5430,5430,5430,5430,1
20231110,112600,34982310,5430,5430,5430,5430,0
20231110,112500,34982310,5430,5430,5430,5430,2
20231110,112400,34971450,5430,5430,5430,5430,0
20231110,112300,34971450,5430,5430,5430,5430,0
20231110,112200,34971450,5430,5430,5430,5430,1
20231110,112100,34966020,5430,5430,5430,5430,0
20231110,112000,34966020,5430,5430,5430,5430,18
20231110,111900,34868280,5390,5390,5390,5390,0
20231110,111800,34868280,5390,5430,5430,5390,5
20231110,111700,34841290,5430,5430,5430,5430,0
20231110,111600,34841290,5430,5430,5430,5430,0
20231110,111500,34841290,5430,5430,5430,5430,1
20231110,111400,34835860,5430,5430,5430,5430,1
20231110,111300,34830430,5390,5390,5390,5390,0
20231110,111200,34830430,5390,5390,5390,5390,0
20231110,111100,34830430,5390,5390,5390,5390,0
20231110,111000,34830430,5390,5430,5430,5390,6
20231110,110900,34798050,5430,5430,5430,5430,0
20231110,110800,34798050,5430,5430,5430,5430,0
20231110,110700,34798050,5430,5430,5430,5430,0
20231110,110600,34798050,5430,5430,5430,5430,0
20231110,110500,34798050,5430,5430,5430,5430,1
20231110,110400,34792620,5390,5390,5390,5390,0
20231110,110300,34792620,5390,5390,5390,5390,0
20231110,110200,34792620,5390,5390,5390,5390,1
20231110,110100,34787230,5430,5430,5430,5430,1
20231110,110000,34781800,5430,5430,5430,5430,0
20231110,105900,34781800,5430,5430,5430,5430,134
20231110,105800,34054180,5430,5430,5430,5430,0
20231110,105700,34054180,5430,5430,5430,5430,1
20231110,105600,34048750,5410,5410,5410,5410,0
20231110,105500,34048750,5410,5410,5410,5410,0
20231110,105400,34048750,5410,5410,5410,5410,50
20231110,105300,33778250,5410,5410,5410,5410,1
20231110,105200,33772840,5410,5410,5410,5410,0
20231110,105100,33772840,5410,5410,5410,5410,0
20231110,105000,33772840,5410,5410,5410,5410,0
20231110,104900,33772840,5410,5410,5410,5410,0
20231110,104800,33772840,5410,5410,5410,5410,1
20231110,104700,33767430,5410,5410,5410,5410,0
20231110,104600,33767430,5410,5410,5410,5410,0
20231110,104500,33767430,5410,5410,5410,5410,0
20231110,104400,33767430,5410,5430,5430,5410,3
20231110,104300,33751160,5430,5430,5430,5430,0
20231110,104200,33751160,5430,5430,5430,5430,0
20231110,104100,33751160,5430,5430,5430,5430,0
20231110,104000,33751160,5430,5430,5430,5430,1
20231110,103900,33745730,5430,5430,5430,5430,0
20231110,103800,33745730,5430,5430,5430,5430,0
20231110,103700,33745730,5430,5430,5430,5430,0
20231110,103600,33745730,5430,5430,5430,5430,0
20231110,103500,33745730,5430,5380,5430,5380,2
20231110,103400,33734920,5380,5380,5380,5380,6
20231110,103300,33702640,5380,5380,5380,5380,0
20231110,103200,33702640,5380,5380,5380,5380,0
20231110,103100,33702640,5380,5380,5380,5380,3
20231110,103000,33686500,5380,5380,5380,5380,0
20231110,102900,33686500,5380,5380,5380,5380,0
20231110,102800,33686500,5380,5390,5390,5380,490
20231110,102700,31049370,5410,5410,5410,5410,1
20231110,102600,31043960,5390,5390,5390,5390,0
20231110,102500,31043960,5390,5390,5390,5390,0
20231110,102400,31043960,5390,5390,5390,5390,10
20231110,102300,30990060,5410,5410,5410,5410,1
20231110,102200,30984650,5390,5390,5390,5390,3
20231110,102100,30968480,5390,5390,5390,5390,0
20231110,102000,30968480,5390,5390,5390,5390,0
20231110,101900,30968480,5390,5390,5390,5390,0
20231110,101800,30968480,5390,5410,5410,5390,6
20231110,101700,30936120,5410,5410,5410,5410,0
20231110,101600,30936120,5410,5410,5410,5410,0
20231110,101500,30936120,5410,5410,5410,5410,0
20231110,101400,30936120,5410,5410,5410,5410,1
20231110,101300,30930710,5390,5390,5390,5390,0
20231110,101200,30930710,5390,5390,5390,5390,0
20231110,101100,30930710,5390,5390,5390,5390,0
20231110,101000,30930710,5390,5410,5410,5390,6
20231110,100900,30898350,5390,5390,5390,5390,3
20231110,100800,30882180,5390,5390,5390,5390,0
20231110,100700,30882180,5390,5390,5390,5390,0
20231110,100600,30882180,5390,5390,5390,5390,1
20231110,100500,30876790,5390,5390,5390,5390,0
20231110,100400,30876790,5390,5390,5390,5390,0
20231110,100300,30876790,5390,5390,5390,5390,18
20231110,100200,30779770,5390,5390,5390,5390,0
20231110,100100,30779770,5390,5390,5390,5390,1
20231110,100000,30774380,5380,5380,5380,5380,2
20231110,095900,30763620,5390,5390,5390,5390,4
20231110,095800,30742060,5390,5390,5390,5390,24
20231110,095700,30612700,5390,5450,5450,5390,11
20231110,095600,30553340,5450,5450,5450,5450,0
20231110,095500,30553340,5450,5450,5450,5450,0
20231110,095400,30553340,5450,5450,5450,5450,0
20231110,095300,30553340,5450,5450,5450,5450,1
20231110,095200,30547890,5440,5440,5440,5440,0
20231110,095100,30547890,5440,5440,5440,5440,0
20231110,095000,30547890,5440,5440,5440,5440,3000
20231110,094900,14227890,5440,5440,5440,5440,1
20231110,094800,14222450,5430,5430,5430,5430,1
20231110,094700,14217020,5410,5410,5410,5410,73
20231110,094600,13822090,5410,5410,5410,5410,0
20231110,094500,13822090,5410,5410,5410,5410,0
20231110,094400,13822090,5410,5410,5410,5410,5
20231110,094300,13795040,5410,5410,5410,5410,0
20231110,094200,13795040,5410,5410,5410,5410,0
20231110,094100,13795040,5410,5410,5410,5410,0
20231110,094000,13795040,5410,5410,5410,5410,1
20231110,093900,13789630,5410,5410,5410,5410,5
20231110,093800,13762580,5410,5410,5410,5410,0
20231110,093700,13762580,5410,5410,5410,5410,0
20231110,093600,13762580,5410,5390,5410,5390,22
20231110,093500,13643980,5380,5380,5380,5380,0
20231110,093400,13643980,5380,5380,5380,5380,0
20231110,093300,13643980,5380,5390,5390,5380,57
20231110,093200,13336760,5390,5410,5410,5390,20
20231110,093100,13228920,5410,5410,5410,5410,1
20231110,093000,13223510,5420,5420,5420,5420,0
20231110,092900,13223510,5420,5420,5420,5420,0
20231110,092800,13223510,5420,5420,5420,5420,0
20231110,092700,13223510,5420,5420,5420,5420,1
20231110,092600,13218090,5400,5400,5400,5400,183
20231110,092500,12229890,5430,5430,5430,5430,0
20231110,092400,12229890,5430,5430,5430,5430,0
20231110,092300,12229890,5430,5430,5430,5430,1
20231110,092200,12224460,5430,5430,5430,5430,0
20231110,092100,12224460,5430,5410,5430,5410,179
20231110,092000,11255970,5440,5440,5440,5440,0
20231110,091900,11255970,5440,5420,5440,5420,274
20231110,091800,9770870,5440,5440,5440,5440,0
20231110,091700,9770870,5440,5440,5440,5440,0
20231110,091600,9770870,5440,5440,5440,5440,0
20231110,091500,9770870,5440,5440,5440,5440,0
20231110,091400,9770870,5440,5440,5440,5440,1
20231110,091300,9765430,5430,5430,5430,5430,73
20231110,091200,9369040,5450,5450,5450,5450,0
20231110,091100,9369040,5450,5450,5450,5450,0
20231110,091000,9369040,5450,5440,5450,5440,514
20231110,090900,6572870,5450,5450,5450,5450,134
20231110,090800,5842570,5460,5460,5460,5460,0
20231110,090700,5842570,5460,5460,5460,5460,0
20231110,090600,5842570,5460,5470,5470,5460,74
20231110,090500,5438520,5470,5470,5470,5470,0
20231110,090400,5438520,5470,5470,5470,5470,0
20231110,090300,5438520,5470,5470,5470,5470,141
20231110,090200,4667250,5480,5480,5480,5480,0
20231110,090100,4667250,5480,5500,5500,5480,77
20231110,090000,4245270,5490,5500,5500,5490,772