KissMeData/251370/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,204700,142055910,11210,11210,11210,11210,636
20231110,204600,142055910,11210,11210,11210,11210,0
20231110,204500,142055910,11210,11210,11210,11210,0
20231110,204400,142055910,11210,11210,11210,11210,0
20231110,204300,142055910,11210,11210,11210,11210,0
20231110,204200,142055910,11210,11210,11210,11210,0
20231110,204100,142055910,11210,11210,11210,11210,0
20231110,204000,142055910,11210,11210,11210,11210,0
20231110,203900,142055910,11210,11210,11210,11210,0
20231110,203800,142055910,11210,11210,11210,11210,0
20231110,203700,142055910,11210,11210,11210,11210,0
20231110,203600,142055910,11210,11210,11210,11210,0
20231110,203500,142055910,11210,11210,11210,11210,0
20231110,203400,142055910,11210,11210,11210,11210,0
20231110,203300,142055910,11210,11210,11210,11210,0
20231110,203200,142055910,11210,11210,11210,11210,0
20231110,203100,142055910,11210,11210,11210,11210,0
20231110,203000,142055910,11210,11210,11210,11210,0
20231110,202900,142055910,11210,11210,11210,11210,0
20231110,202800,142055910,11210,11210,11210,11210,0
20231110,202700,142055910,11210,11210,11210,11210,0
20231110,202600,142055910,11210,11210,11210,11210,0
20231110,202500,142055910,11210,11210,11210,11210,0
20231110,202400,142055910,11210,11210,11210,11210,0
20231110,202300,142055910,11210,11210,11210,11210,0
20231110,202200,142055910,11210,11210,11210,11210,0
20231110,202100,142055910,11210,11210,11210,11210,0
20231110,202000,142055910,11210,11210,11210,11210,0
20231110,201900,142055910,11210,11210,11210,11210,0
20231110,201800,142055910,11210,11210,11210,11210,0
20231110,201700,142055910,11210,11210,11210,11210,636
20231110,201600,142055910,11210,11210,11210,11210,0
20231110,201500,142055910,11210,11210,11210,11210,0
20231110,201400,142055910,11210,11210,11210,11210,0
20231110,201300,142055910,11210,11210,11210,11210,0
20231110,201200,142055910,11210,11210,11210,11210,0
20231110,201100,142055910,11210,11210,11210,11210,0
20231110,201000,142055910,11210,11210,11210,11210,0
20231110,200900,142055910,11210,11210,11210,11210,0
20231110,200800,142055910,11210,11210,11210,11210,0
20231110,200700,142055910,11210,11210,11210,11210,0
20231110,200600,142055910,11210,11210,11210,11210,0
20231110,200500,142055910,11210,11210,11210,11210,0
20231110,200400,142055910,11210,11210,11210,11210,0
20231110,200300,142055910,11210,11210,11210,11210,0
20231110,200200,142055910,11210,11210,11210,11210,0
20231110,200100,142055910,11210,11210,11210,11210,0
20231110,200000,142055910,11210,11210,11210,11210,0
20231110,195900,142055910,11210,11210,11210,11210,0
20231110,195800,142055910,11210,11210,11210,11210,0
20231110,195700,142055910,11210,11210,11210,11210,0
20231110,195600,142055910,11210,11210,11210,11210,0
20231110,195500,142055910,11210,11210,11210,11210,0
20231110,195400,142055910,11210,11210,11210,11210,0
20231110,195300,142055910,11210,11210,11210,11210,0
20231110,195200,142055910,11210,11210,11210,11210,0
20231110,195100,142055910,11210,11210,11210,11210,0
20231110,195000,142055910,11210,11210,11210,11210,0
20231110,194900,142055910,11210,11210,11210,11210,0
20231110,194800,142055910,11210,11210,11210,11210,0
20231110,194700,142055910,11210,11210,11210,11210,636
20231110,194600,142055910,11210,11210,11210,11210,0
20231110,194500,142055910,11210,11210,11210,11210,0
20231110,194400,142055910,11210,11210,11210,11210,0
20231110,194300,142055910,11210,11210,11210,11210,0
20231110,194200,142055910,11210,11210,11210,11210,0
20231110,194100,142055910,11210,11210,11210,11210,0
20231110,194000,142055910,11210,11210,11210,11210,0
20231110,193900,142055910,11210,11210,11210,11210,0
20231110,193800,142055910,11210,11210,11210,11210,0
20231110,193700,142055910,11210,11210,11210,11210,0
20231110,193600,142055910,11210,11210,11210,11210,0
20231110,193500,142055910,11210,11210,11210,11210,0
20231110,193400,142055910,11210,11210,11210,11210,0
20231110,193300,142055910,11210,11210,11210,11210,0
20231110,193200,142055910,11210,11210,11210,11210,0
20231110,193100,142055910,11210,11210,11210,11210,0
20231110,193000,142055910,11210,11210,11210,11210,0
20231110,192900,142055910,11210,11210,11210,11210,0
20231110,192800,142055910,11210,11210,11210,11210,0
20231110,192700,142055910,11210,11210,11210,11210,0
20231110,192600,142055910,11210,11210,11210,11210,0
20231110,192500,142055910,11210,11210,11210,11210,0
20231110,192400,142055910,11210,11210,11210,11210,0
20231110,192300,142055910,11210,11210,11210,11210,0
20231110,192200,142055910,11210,11210,11210,11210,0
20231110,192100,142055910,11210,11210,11210,11210,0
20231110,192000,142055910,11210,11210,11210,11210,0
20231110,191900,142055910,11210,11210,11210,11210,0
20231110,191800,142055910,11210,11210,11210,11210,0
20231110,191700,142055910,11210,11210,11210,11210,636
20231110,191600,142055910,11210,11210,11210,11210,0
20231110,191500,142055910,11210,11210,11210,11210,0
20231110,191400,142055910,11210,11210,11210,11210,0
20231110,191300,142055910,11210,11210,11210,11210,0
20231110,191200,142055910,11210,11210,11210,11210,0
20231110,191100,142055910,11210,11210,11210,11210,0
20231110,191000,142055910,11210,11210,11210,11210,0
20231110,190900,142055910,11210,11210,11210,11210,0
20231110,190800,142055910,11210,11210,11210,11210,0
20231110,190700,142055910,11210,11210,11210,11210,0
20231110,190600,142055910,11210,11210,11210,11210,0
20231110,190500,142055910,11210,11210,11210,11210,0
20231110,190400,142055910,11210,11210,11210,11210,0
20231110,190300,142055910,11210,11210,11210,11210,0
20231110,190200,142055910,11210,11210,11210,11210,0
20231110,190100,142055910,11210,11210,11210,11210,0
20231110,190000,142055910,11210,11210,11210,11210,0
20231110,185900,142055910,11210,11210,11210,11210,0
20231110,185800,142055910,11210,11210,11210,11210,0
20231110,185700,142055910,11210,11210,11210,11210,0
20231110,185600,142055910,11210,11210,11210,11210,0
20231110,185500,142055910,11210,11210,11210,11210,0
20231110,185400,142055910,11210,11210,11210,11210,0
20231110,185300,142055910,11210,11210,11210,11210,0
20231110,185200,142055910,11210,11210,11210,11210,0
20231110,185100,142055910,11210,11210,11210,11210,0
20231110,185000,142055910,11210,11210,11210,11210,0
20231110,184900,142055910,11210,11210,11210,11210,0
20231110,184800,142055910,11210,11210,11210,11210,0
20231110,184700,142055910,11210,11210,11210,11210,636
20231110,184600,142055910,11210,11210,11210,11210,0
20231110,184500,142055910,11210,11210,11210,11210,0
20231110,184400,142055910,11210,11210,11210,11210,0
20231110,184300,142055910,11210,11210,11210,11210,0
20231110,184200,142055910,11210,11210,11210,11210,0
20231110,184100,142055910,11210,11210,11210,11210,0
20231110,184000,142055910,11210,11210,11210,11210,0
20231110,183900,142055910,11210,11210,11210,11210,0
20231110,183800,142055910,11210,11210,11210,11210,0
20231110,183700,142055910,11210,11210,11210,11210,0
20231110,183600,142055910,11210,11210,11210,11210,0
20231110,183500,142055910,11210,11210,11210,11210,0
20231110,183400,142055910,11210,11210,11210,11210,0
20231110,183300,142055910,11210,11210,11210,11210,0
20231110,183200,142055910,11210,11210,11210,11210,0
20231110,183100,142055910,11210,11210,11210,11210,0
20231110,183000,142055910,11210,11210,11210,11210,0
20231110,182900,142055910,11210,11210,11210,11210,0
20231110,182800,142055910,11210,11210,11210,11210,0
20231110,182700,142055910,11210,11210,11210,11210,0
20231110,182600,142055910,11210,11210,11210,11210,0
20231110,182500,142055910,11210,11210,11210,11210,0
20231110,182400,142055910,11210,11210,11210,11210,0
20231110,182300,142055910,11210,11210,11210,11210,0
20231110,182200,142055910,11210,11210,11210,11210,0
20231110,182100,142055910,11210,11210,11210,11210,0
20231110,182000,142055910,11210,11210,11210,11210,0
20231110,181900,142055910,11210,11210,11210,11210,0
20231110,181800,142055910,11210,11210,11210,11210,0
20231110,181700,142055910,11210,11210,11210,11210,636
20231110,181600,142055910,11210,11210,11210,11210,0
20231110,181500,142055910,11210,11210,11210,11210,0
20231110,181400,142055910,11210,11210,11210,11210,0
20231110,181300,142055910,11210,11210,11210,11210,0
20231110,181200,142055910,11210,11210,11210,11210,0
20231110,181100,142055910,11210,11210,11210,11210,0
20231110,181000,142055910,11210,11210,11210,11210,0
20231110,180900,142055910,11210,11210,11210,11210,0
20231110,180800,142055910,11210,11210,11210,11210,0
20231110,180700,142055910,11210,11210,11210,11210,0
20231110,180600,142055910,11210,11210,11210,11210,0
20231110,180500,142055910,11210,11210,11210,11210,0
20231110,180400,142055910,11210,11210,11210,11210,0
20231110,180300,142055910,11210,11210,11210,11210,0
20231110,180200,142055910,11210,11210,11210,11210,0
20231110,180100,142055910,11210,11210,11210,11210,0
20231110,180000,142055910,11210,11210,11210,11210,0
20231110,175900,142055910,11210,11210,11210,11210,0
20231110,175800,142055910,11210,11210,11210,11210,0
20231110,175700,142055910,11210,11210,11210,11210,0
20231110,175600,142055910,11210,11210,11210,11210,0
20231110,175500,142055910,11210,11210,11210,11210,0
20231110,175400,142055910,11210,11210,11210,11210,0
20231110,175300,142055910,11210,11210,11210,11210,0
20231110,175200,142055910,11210,11210,11210,11210,0
20231110,175100,142055910,11210,11210,11210,11210,0
20231110,175000,142055910,11210,11210,11210,11210,0
20231110,174900,142055910,11210,11210,11210,11210,0
20231110,174800,142055910,11210,11210,11210,11210,0
20231110,174700,142055910,11210,11210,11210,11210,636
20231110,174600,142055910,11210,11210,11210,11210,0
20231110,174500,142055910,11210,11210,11210,11210,0
20231110,174400,142055910,11210,11210,11210,11210,0
20231110,174300,142055910,11210,11210,11210,11210,0
20231110,174200,142055910,11210,11210,11210,11210,0
20231110,174100,142055910,11210,11210,11210,11210,0
20231110,174000,142055910,11210,11210,11210,11210,0
20231110,173900,142055910,11210,11210,11210,11210,0
20231110,173800,142055910,11210,11210,11210,11210,0
20231110,173700,142055910,11210,11210,11210,11210,0
20231110,173600,142055910,11210,11210,11210,11210,0
20231110,173500,142055910,11210,11210,11210,11210,0
20231110,173400,142055910,11210,11210,11210,11210,0
20231110,173300,142055910,11210,11210,11210,11210,0
20231110,173200,142055910,11210,11210,11210,11210,0
20231110,173100,142055910,11210,11210,11210,11210,0
20231110,173000,142055910,11210,11210,11210,11210,0
20231110,172900,142055910,11210,11210,11210,11210,0
20231110,172800,142055910,11210,11210,11210,11210,0
20231110,172700,142055910,11210,11210,11210,11210,0
20231110,172600,142055910,11210,11210,11210,11210,0
20231110,172500,142055910,11210,11210,11210,11210,0
20231110,172400,142055910,11210,11210,11210,11210,0
20231110,172300,142055910,11210,11210,11210,11210,0
20231110,172200,142055910,11210,11210,11210,11210,0
20231110,172100,142055910,11210,11210,11210,11210,0
20231110,172000,142055910,11210,11210,11210,11210,0
20231110,171900,142055910,11210,11210,11210,11210,0
20231110,171800,142055910,11210,11210,11210,11210,0
20231110,171700,142055910,11210,11210,11210,11210,636
20231110,171600,142055910,11210,11210,11210,11210,0
20231110,171500,142055910,11210,11210,11210,11210,0
20231110,171400,142055910,11210,11210,11210,11210,0
20231110,171300,142055910,11210,11210,11210,11210,0
20231110,171200,142055910,11210,11210,11210,11210,0
20231110,171100,142055910,11210,11210,11210,11210,0
20231110,171000,142055910,11210,11210,11210,11210,0
20231110,170900,142055910,11210,11210,11210,11210,0
20231110,170800,142055910,11210,11210,11210,11210,0
20231110,170700,142055910,11210,11210,11210,11210,0
20231110,170600,142055910,11210,11210,11210,11210,0
20231110,170500,142055910,11210,11210,11210,11210,0
20231110,170400,142055910,11210,11210,11210,11210,0
20231110,170300,142055910,11210,11210,11210,11210,0
20231110,170200,142055910,11210,11210,11210,11210,0
20231110,170100,142055910,11210,11210,11210,11210,0
20231110,170000,142055910,11210,11210,11210,11210,0
20231110,165900,142055910,11210,11210,11210,11210,0
20231110,165800,142055910,11210,11210,11210,11210,0
20231110,165700,142055910,11210,11210,11210,11210,0
20231110,165600,142055910,11210,11210,11210,11210,0
20231110,165500,142055910,11210,11210,11210,11210,0
20231110,165400,142055910,11210,11210,11210,11210,0
20231110,165300,142055910,11210,11210,11210,11210,0
20231110,165200,142055910,11210,11210,11210,11210,0
20231110,165100,142055910,11210,11210,11210,11210,0
20231110,165000,142055910,11210,11210,11210,11210,0
20231110,164900,142055910,11210,11210,11210,11210,0
20231110,164800,142055910,11210,11210,11210,11210,0
20231110,164700,142055910,11210,11210,11210,11210,636
20231110,164600,142055910,11210,11210,11210,11210,0
20231110,164500,142055910,11210,11210,11210,11210,0
20231110,164400,142055910,11210,11210,11210,11210,0
20231110,164300,142055910,11210,11210,11210,11210,0
20231110,164200,142055910,11210,11210,11210,11210,0
20231110,164100,142055910,11210,11210,11210,11210,0
20231110,164000,142055910,11210,11210,11210,11210,0
20231110,163900,142055910,11210,11210,11210,11210,0
20231110,163800,142055910,11210,11210,11210,11210,0
20231110,163700,142055910,11210,11210,11210,11210,0
20231110,163600,142055910,11210,11210,11210,11210,0
20231110,163500,142055910,11210,11210,11210,11210,0
20231110,163400,142055910,11210,11210,11210,11210,0
20231110,163300,142055910,11210,11210,11210,11210,0
20231110,163200,142055910,11210,11210,11210,11210,0
20231110,163100,142055910,11210,11210,11210,11210,0
20231110,163000,142055910,11210,11210,11210,11210,0
20231110,162900,142055910,11210,11210,11210,11210,0
20231110,162800,142055910,11210,11210,11210,11210,0
20231110,162700,142055910,11210,11210,11210,11210,0
20231110,162600,142055910,11210,11210,11210,11210,0
20231110,162500,142055910,11210,11210,11210,11210,0
20231110,162400,142055910,11210,11210,11210,11210,0
20231110,162300,142055910,11210,11210,11210,11210,0
20231110,162200,142055910,11210,11210,11210,11210,0
20231110,162100,142055910,11210,11210,11210,11210,0
20231110,162000,142055910,11210,11210,11210,11210,0
20231110,161900,142055910,11210,11210,11210,11210,0
20231110,161800,142055910,11210,11210,11210,11210,0
20231110,161700,142055910,11210,11210,11210,11210,636
20231110,161600,142055910,11210,11210,11210,11210,0
20231110,161500,142055910,11210,11210,11210,11210,0
20231110,161400,142055910,11210,11210,11210,11210,0
20231110,161300,142055910,11210,11210,11210,11210,0
20231110,161200,142055910,11210,11210,11210,11210,0
20231110,161100,142055910,11210,11210,11210,11210,0
20231110,161000,142055910,11210,11210,11210,11210,0
20231110,160900,142055910,11210,11210,11210,11210,0
20231110,160800,142055910,11210,11210,11210,11210,0
20231110,160700,142055910,11210,11210,11210,11210,0
20231110,160600,142055910,11210,11210,11210,11210,0
20231110,160500,142055910,11210,11210,11210,11210,0
20231110,160400,142055910,11210,11210,11210,11210,0
20231110,160300,142055910,11210,11210,11210,11210,0
20231110,160200,142055910,11210,11210,11210,11210,0
20231110,160100,142055910,11210,11210,11210,11210,0
20231110,160000,142055910,11210,11210,11210,11210,0
20231110,155900,142055910,11210,11210,11210,11210,0
20231110,155800,142055910,11210,11210,11210,11210,0
20231110,155700,142055910,11210,11210,11210,11210,0
20231110,155600,142055910,11210,11210,11210,11210,0
20231110,155500,142055910,11210,11210,11210,11210,0
20231110,155400,142055910,11210,11210,11210,11210,0
20231110,155300,142055910,11210,11210,11210,11210,0
20231110,155200,142055910,11210,11210,11210,11210,0
20231110,155100,142055910,11210,11210,11210,11210,0
20231110,155000,142055910,11210,11210,11210,11210,0
20231110,154900,142055910,11210,11210,11210,11210,0
20231110,154800,142055910,11210,11210,11210,11210,0
20231110,154700,142055910,11210,11210,11210,11210,636
20231110,154600,142055910,11210,11210,11210,11210,0
20231110,154500,142055910,11210,11210,11210,11210,0
20231110,154400,142055910,11210,11210,11210,11210,0
20231110,154300,142055910,11210,11210,11210,11210,0
20231110,154200,142055910,11210,11210,11210,11210,0
20231110,154100,142055910,11210,11210,11210,11210,0
20231110,154000,142055910,11210,11210,11210,11210,0
20231110,153900,142055910,11210,11210,11210,11210,0
20231110,153800,142055910,11210,11210,11210,11210,0
20231110,153700,142055910,11210,11210,11210,11210,0
20231110,153600,142055910,11210,11210,11210,11210,0
20231110,153500,142055910,11210,11210,11210,11210,0
20231110,153400,142055910,11210,11210,11210,11210,0
20231110,153300,142055910,11210,11210,11210,11210,0
20231110,153200,142055910,11210,11210,11210,11210,0
20231110,153100,142055910,11210,11210,11210,11210,0
20231110,153000,142055910,11210,11210,11210,11210,636
20231110,152900,134926350,11210,11210,11210,11210,0
20231110,152800,134926350,11210,11210,11210,11210,0
20231110,152700,134926350,11210,11210,11210,11210,0
20231110,152600,134926350,11210,11210,11210,11210,0
20231110,152500,134926350,11210,11210,11210,11210,0
20231110,152400,134926350,11210,11210,11210,11210,0
20231110,152300,134926350,11210,11210,11210,11210,0
20231110,152200,134926350,11210,11210,11210,11210,0
20231110,152100,134926350,11210,11210,11210,11210,0
20231110,152000,134926350,11210,11210,11210,11210,0
20231110,151900,134926350,11210,11140,11210,11140,28
20231110,151800,134613810,11140,11150,11150,11140,515
20231110,151700,128875500,11180,11180,11180,11180,0
20231110,151600,128875500,11180,11180,11180,11180,0
20231110,151500,128875500,11180,11180,11180,11180,7
20231110,151400,128797240,11150,11150,11150,11150,0
20231110,151300,128797240,11150,11150,11150,11150,0
20231110,151200,128797240,11150,11150,11150,11150,0
20231110,151100,128797240,11150,11150,11150,11150,0
20231110,151000,128797240,11150,11150,11150,11150,1
20231110,150900,128786090,11150,11150,11150,11150,0
20231110,150800,128786090,11150,11150,11150,11150,0
20231110,150700,128786090,11150,11150,11150,11150,1
20231110,150600,128774940,11150,11150,11150,11150,100
20231110,150500,127659940,11150,11150,11150,11150,0
20231110,150400,127659940,11150,11150,11150,11150,0
20231110,150300,127659940,11150,11150,11150,11150,0
20231110,150200,127659940,11150,11150,11150,11150,2
20231110,150100,127637640,11150,11150,11150,11150,6
20231110,150000,127570740,11150,11150,11150,11150,0
20231110,145900,127570740,11150,11150,11150,11150,0
20231110,145800,127570740,11150,11150,11150,11150,0
20231110,145700,127570740,11150,11150,11150,11150,0
20231110,145600,127570740,11150,11150,11150,11150,0
20231110,145500,127570740,11150,11150,11150,11150,0
20231110,145400,127570740,11150,11150,11150,11150,0
20231110,145300,127570740,11150,11150,11150,11150,0
20231110,145200,127570740,11150,11150,11150,11150,71
20231110,145100,126779090,11160,11160,11160,11160,0
20231110,145000,126779090,11160,11160,11160,11160,0
20231110,144900,126779090,11160,11160,11160,11160,0
20231110,144800,126779090,11160,11160,11160,11150,115
20231110,144700,125495830,11220,11160,11220,11160,51
20231110,144600,124926610,11130,11130,11130,11130,0
20231110,144500,124926610,11130,11130,11130,11130,0
20231110,144400,124926610,11130,11130,11130,11130,0
20231110,144300,124926610,11130,11130,11130,11130,0
20231110,144200,124926610,11130,11130,11130,11130,0
20231110,144100,124926610,11130,11130,11130,11130,0
20231110,144000,124926610,11130,11130,11130,11130,0
20231110,143900,124926610,11130,11130,11130,11130,0
20231110,143800,124926610,11130,11130,11130,11130,1
20231110,143700,124915480,11130,11130,11130,11130,0
20231110,143600,124915480,11130,11130,11130,11130,0
20231110,143500,124915480,11130,11130,11130,11130,0
20231110,143400,124915480,11130,11130,11130,11130,2
20231110,143300,124893220,11120,11120,11120,11120,0
20231110,143200,124893220,11120,11120,11120,11120,0
20231110,143100,124893220,11120,11120,11120,11120,10
20231110,143000,124782020,11240,11240,11240,11240,0
20231110,142900,124782020,11240,11240,11240,11240,0
20231110,142800,124782020,11240,11240,11240,11240,0
20231110,142700,124782020,11240,11240,11240,11240,0
20231110,142600,124782020,11240,11240,11240,11240,0
20231110,142500,124782020,11240,11240,11240,11240,0
20231110,142400,124782020,11240,11240,11240,11240,0
20231110,142300,124782020,11240,11240,11240,11240,0
20231110,142200,124782020,11240,11240,11240,11240,0
20231110,142100,124782020,11240,11240,11240,11240,0
20231110,142000,124782020,11240,11240,11240,11240,0
20231110,141900,124782020,11240,11240,11240,11240,0
20231110,141800,124782020,11240,11240,11240,11240,0
20231110,141700,124782020,11240,11240,11240,11240,0
20231110,141600,124782020,11240,11240,11240,11240,0
20231110,141500,124782020,11240,11240,11240,11240,0
20231110,141400,124782020,11240,11240,11240,11240,0
20231110,141300,124782020,11240,11240,11240,11240,0
20231110,141200,124782020,11240,11240,11240,11240,0
20231110,141100,124782020,11240,11240,11240,11240,0
20231110,141000,124782020,11240,11240,11240,11240,0
20231110,140900,124782020,11240,11240,11240,11240,0
20231110,140800,124782020,11240,11190,11240,11190,1000
20231110,140700,113557790,11210,11210,11210,11210,0
20231110,140600,113557790,11210,11210,11210,11210,0
20231110,140500,113557790,11210,11210,11210,11210,0
20231110,140400,113557790,11210,11210,11210,11210,0
20231110,140300,113557790,11210,11210,11210,11210,0
20231110,140200,113557790,11210,11210,11210,11210,0
20231110,140100,113557790,11210,11210,11210,11210,0
20231110,140000,113557790,11210,11210,11210,11210,0
20231110,135900,113557790,11210,11210,11210,11210,0
20231110,135800,113557790,11210,11210,11210,11210,0
20231110,135700,113557790,11210,11210,11210,11210,0
20231110,135600,113557790,11210,11210,11210,11210,0
20231110,135500,113557790,11210,11210,11210,11210,0
20231110,135400,113557790,11210,11210,11210,11210,0
20231110,135300,113557790,11210,11210,11210,11210,0
20231110,135200,113557790,11210,11210,11210,11210,0
20231110,135100,113557790,11210,11210,11210,11210,0
20231110,135000,113557790,11210,11210,11210,11210,0
20231110,134900,113557790,11210,11210,11210,11210,0
20231110,134800,113557790,11210,11210,11210,11210,0
20231110,134700,113557790,11210,11210,11210,11210,0
20231110,134600,113557790,11210,11210,11210,11210,0
20231110,134500,113557790,11210,11210,11210,11210,0
20231110,134400,113557790,11210,11210,11210,11210,0
20231110,134300,113557790,11210,11210,11210,11210,0
20231110,134200,113557790,11210,11210,11210,11210,0
20231110,134100,113557790,11210,11210,11210,11210,0
20231110,134000,113557790,11210,11210,11210,11210,0
20231110,133900,113557790,11210,11210,11210,11210,0
20231110,133800,113557790,11210,11210,11210,11210,0
20231110,133700,113557790,11210,11210,11210,11210,0
20231110,133600,113557790,11210,11210,11210,11210,0
20231110,133500,113557790,11210,11210,11210,11210,0
20231110,133400,113557790,11210,11210,11210,11210,0
20231110,133300,113557790,11210,11210,11210,11210,0
20231110,133200,113557790,11210,11210,11210,11210,0
20231110,133100,113557790,11210,11210,11210,11210,0
20231110,133000,113557790,11210,11210,11210,11210,0
20231110,132900,113557790,11210,11210,11210,11210,0
20231110,132800,113557790,11210,11210,11210,11210,0
20231110,132700,113557790,11210,11210,11210,11210,90
20231110,132600,112548890,11210,11210,11210,11210,0
20231110,132500,112548890,11210,11210,11210,11210,0
20231110,132400,112548890,11210,11210,11210,11210,0
20231110,132300,112548890,11210,11210,11210,11210,0
20231110,132200,112548890,11210,11210,11210,11210,0
20231110,132100,112548890,11210,11210,11210,11210,0
20231110,132000,112548890,11210,11210,11210,11210,0
20231110,131900,112548890,11210,11150,11220,11150,903
20231110,131800,102419200,11090,11100,11100,11090,500
20231110,131700,96874020,11170,11170,11170,11170,1
20231110,131600,96862850,11110,11110,11110,11110,0
20231110,131500,96862850,11110,11110,11110,11110,1386
20231110,131400,81464390,11110,11110,11110,11110,2300
20231110,131300,55911390,11110,11110,11110,11110,0
20231110,131200,55911390,11110,11110,11110,11110,0
20231110,131100,55911390,11110,11100,11110,11100,105
20231110,131000,54744890,11110,11170,11170,11110,2214
20231110,130900,30083970,11180,11180,11180,11180,0
20231110,130800,30083970,11180,11180,11180,11180,0
20231110,130700,30083970,11180,11180,11180,11180,1
20231110,130600,30072790,11180,11180,11180,11180,0
20231110,130500,30072790,11180,11180,11180,11180,0
20231110,130400,30072790,11180,11180,11180,11180,0
20231110,130300,30072790,11180,11180,11180,11180,1000
20231110,130200,18892790,11210,11210,11210,11210,0
20231110,130100,18892790,11210,11210,11210,11210,0
20231110,130000,18892790,11210,11210,11210,11210,900
20231110,125900,8803790,11220,11220,11220,11220,0
20231110,125800,8803790,11220,11220,11220,11220,0
20231110,125700,8803790,11220,11220,11220,11220,0
20231110,125600,8803790,11220,11220,11220,11220,0
20231110,125500,8803790,11220,11220,11220,11220,0
20231110,125400,8803790,11220,11220,11220,11220,0
20231110,125300,8803790,11220,11220,11220,11220,0
20231110,125200,8803790,11220,11220,11220,11220,0
20231110,125100,8803790,11220,11220,11220,11220,0
20231110,125000,8803790,11220,11220,11220,11220,0
20231110,124900,8803790,11220,11220,11220,11220,0
20231110,124800,8803790,11220,11220,11220,11220,0
20231110,124700,8803790,11220,11220,11220,11220,0
20231110,124600,8803790,11220,11220,11220,11220,0
20231110,124500,8803790,11220,11220,11220,11220,2
20231110,124400,8781350,11220,11220,11220,11220,0
20231110,124300,8781350,11220,11220,11220,11220,0
20231110,124200,8781350,11220,11220,11220,11220,0
20231110,124100,8781350,11220,11220,11220,11220,0
20231110,124000,8781350,11220,11220,11220,11220,0
20231110,123900,8781350,11220,11220,11220,11220,0
20231110,123800,8781350,11220,11220,11220,11220,0
20231110,123700,8781350,11220,11220,11220,11220,0
20231110,123600,8781350,11220,11220,11220,11220,0
20231110,123500,8781350,11220,11220,11220,11220,0
20231110,123400,8781350,11220,11220,11220,11220,0
20231110,123300,8781350,11220,11220,11220,11220,0
20231110,123200,8781350,11220,11220,11220,11220,0
20231110,123100,8781350,11220,11220,11220,11220,0
20231110,123000,8781350,11220,11220,11220,11220,0
20231110,122900,8781350,11220,11220,11220,11220,1
20231110,122800,8770130,11240,11240,11240,11240,0
20231110,122700,8770130,11240,11240,11240,11240,0
20231110,122600,8770130,11240,11240,11240,11240,0
20231110,122500,8770130,11240,11240,11240,11240,0
20231110,122400,8770130,11240,11240,11240,11240,0
20231110,122300,8770130,11240,11240,11240,11240,0
20231110,122200,8770130,11240,11240,11240,11240,0
20231110,122100,8770130,11240,11240,11240,11240,0
20231110,122000,8770130,11240,11240,11240,11240,0
20231110,121900,8770130,11240,11240,11240,11240,0
20231110,121800,8770130,11240,11240,11240,11240,0
20231110,121700,8770130,11240,11240,11240,11240,0
20231110,121600,8770130,11240,11240,11240,11240,0
20231110,121500,8770130,11240,11240,11240,11240,0
20231110,121400,8770130,11240,11240,11240,11240,0
20231110,121300,8770130,11240,11240,11240,11240,0
20231110,121200,8770130,11240,11240,11240,11240,0
20231110,121100,8770130,11240,11240,11240,11240,0
20231110,121000,8770130,11240,11240,11240,11240,0
20231110,120900,8770130,11240,11240,11240,11240,0
20231110,120800,8770130,11240,11240,11240,11240,0
20231110,120700,8770130,11240,11240,11240,11240,0
20231110,120600,8770130,11240,11240,11240,11240,0
20231110,120500,8770130,11240,11240,11240,11240,0
20231110,120400,8770130,11240,11240,11240,11240,0
20231110,120300,8770130,11240,11240,11240,11240,0
20231110,120200,8770130,11240,11240,11240,11240,0
20231110,120100,8770130,11240,11240,11240,11240,0
20231110,120000,8770130,11240,11240,11240,11240,0
20231110,115900,8770130,11240,11240,11240,11240,0
20231110,115800,8770130,11240,11240,11240,11240,0
20231110,115700,8770130,11240,11240,11240,11240,0
20231110,115600,8770130,11240,11240,11240,11240,0
20231110,115500,8770130,11240,11240,11240,11240,0
20231110,115400,8770130,11240,11240,11240,11240,0
20231110,115300,8770130,11240,11240,11240,11240,0
20231110,115200,8770130,11240,11240,11240,11240,0
20231110,115100,8770130,11240,11240,11240,11240,0
20231110,115000,8770130,11240,11240,11240,11240,0
20231110,114900,8770130,11240,11240,11240,11240,0
20231110,114800,8770130,11240,11240,11240,11240,0
20231110,114700,8770130,11240,11240,11240,11240,0
20231110,114600,8770130,11240,11240,11240,11240,0
20231110,114500,8770130,11240,11240,11240,11240,0
20231110,114400,8770130,11240,11240,11240,11240,0
20231110,114300,8770130,11240,11240,11240,11240,0
20231110,114200,8770130,11240,11240,11240,11240,0
20231110,114100,8770130,11240,11240,11240,11240,0
20231110,114000,8770130,11240,11240,11240,11240,0
20231110,113900,8770130,11240,11240,11240,11240,1
20231110,113800,8758890,11180,11180,11180,11180,0
20231110,113700,8758890,11180,11180,11180,11180,0
20231110,113600,8758890,11180,11180,11180,11180,0
20231110,113500,8758890,11180,11180,11180,11180,0
20231110,113400,8758890,11180,11180,11180,11180,0
20231110,113300,8758890,11180,11180,11180,11180,0
20231110,113200,8758890,11180,11180,11180,11180,0
20231110,113100,8758890,11180,11180,11180,11180,1
20231110,113000,8747710,11180,11180,11180,11180,0
20231110,112900,8747710,11180,11180,11180,11180,0
20231110,112800,8747710,11180,11180,11180,11180,0
20231110,112700,8747710,11180,11180,11180,11180,0
20231110,112600,8747710,11180,11180,11180,11180,0
20231110,112500,8747710,11180,11180,11180,11180,0
20231110,112400,8747710,11180,11180,11180,11180,0
20231110,112300,8747710,11180,11180,11180,11180,0
20231110,112200,8747710,11180,11180,11180,11180,0
20231110,112100,8747710,11180,11180,11180,11180,0
20231110,112000,8747710,11180,11180,11180,11180,0
20231110,111900,8747710,11180,11180,11180,11180,0
20231110,111800,8747710,11180,11180,11180,11180,0
20231110,111700,8747710,11180,11180,11180,11180,0
20231110,111600,8747710,11180,11180,11180,11180,0
20231110,111500,8747710,11180,11180,11180,11180,0
20231110,111400,8747710,11180,11180,11180,11180,0
20231110,111300,8747710,11180,11180,11180,11180,0
20231110,111200,8747710,11180,11180,11180,11180,0
20231110,111100,8747710,11180,11180,11180,11180,0
20231110,111000,8747710,11180,11180,11180,11180,0
20231110,110900,8747710,11180,11180,11180,11180,0
20231110,110800,8747710,11180,11180,11180,11180,0
20231110,110700,8747710,11180,11180,11180,11180,0
20231110,110600,8747710,11180,11180,11180,11180,0
20231110,110500,8747710,11180,11180,11180,11180,0
20231110,110400,8747710,11180,11180,11180,11180,0
20231110,110300,8747710,11180,11180,11180,11180,0
20231110,110200,8747710,11180,11180,11180,11180,0
20231110,110100,8747710,11180,11180,11180,11180,1
20231110,110000,8736530,11270,11270,11270,11270,0
20231110,105900,8736530,11270,11270,11270,11270,0
20231110,105800,8736530,11270,11270,11270,11270,0
20231110,105700,8736530,11270,11270,11270,11270,0
20231110,105600,8736530,11270,11270,11270,11270,0
20231110,105500,8736530,11270,11270,11270,11270,0
20231110,105400,8736530,11270,11270,11270,11270,0
20231110,105300,8736530,11270,11270,11270,11270,0
20231110,105200,8736530,11270,11270,11270,11270,0
20231110,105100,8736530,11270,11270,11270,11270,0
20231110,105000,8736530,11270,11270,11270,11270,0
20231110,104900,8736530,11270,11270,11270,11270,0
20231110,104800,8736530,11270,11270,11270,11270,0
20231110,104700,8736530,11270,11270,11270,11270,0
20231110,104600,8736530,11270,11270,11270,11270,0
20231110,104500,8736530,11270,11270,11270,11270,0
20231110,104400,8736530,11270,11270,11270,11270,0
20231110,104300,8736530,11270,11270,11270,11270,0
20231110,104200,8736530,11270,11270,11270,11270,0
20231110,104100,8736530,11270,11270,11270,11270,0
20231110,104000,8736530,11270,11270,11270,11270,0
20231110,103900,8736530,11270,11270,11270,11270,0
20231110,103800,8736530,11270,11270,11270,11270,0
20231110,103700,8736530,11270,11270,11270,11270,0
20231110,103600,8736530,11270,11270,11270,11270,0
20231110,103500,8736530,11270,11270,11270,11270,0
20231110,103400,8736530,11270,11270,11270,11270,0
20231110,103300,8736530,11270,11270,11270,11270,0
20231110,103200,8736530,11270,11270,11270,11270,0
20231110,103100,8736530,11270,11270,11270,11270,0
20231110,103000,8736530,11270,11270,11270,11270,0
20231110,102900,8736530,11270,11270,11270,11270,0
20231110,102800,8736530,11270,11270,11270,11270,0
20231110,102700,8736530,11270,11270,11270,11270,0
20231110,102600,8736530,11270,11270,11270,11270,0
20231110,102500,8736530,11270,11270,11270,11270,0
20231110,102400,8736530,11270,11270,11270,11270,0
20231110,102300,8736530,11270,11270,11270,11270,0
20231110,102200,8736530,11270,11270,11270,11270,0
20231110,102100,8736530,11270,11270,11270,11270,0
20231110,102000,8736530,11270,11270,11270,11270,0
20231110,101900,8736530,11270,11270,11270,11270,0
20231110,101800,8736530,11270,11270,11270,11270,0
20231110,101700,8736530,11270,11270,11270,11270,0
20231110,101600,8736530,11270,11270,11270,11270,6
20231110,101500,8668910,11270,11270,11270,11270,0
20231110,101400,8668910,11270,11270,11270,11270,0
20231110,101300,8668910,11270,11270,11270,11270,0
20231110,101200,8668910,11270,11270,11270,11270,0
20231110,101100,8668910,11270,11270,11270,11270,0
20231110,101000,8668910,11270,11270,11270,11270,0
20231110,100900,8668910,11270,11270,11270,11270,0
20231110,100800,8668910,11270,11270,11270,11270,1
20231110,100700,8657640,11250,11250,11250,11250,0
20231110,100600,8657640,11250,11240,11250,11240,200
20231110,100500,6407690,11240,11240,11240,11240,0
20231110,100400,6407690,11240,11240,11240,11240,0
20231110,100300,6407690,11240,11240,11240,11240,0
20231110,100200,6407690,11240,11240,11240,11240,0
20231110,100100,6407690,11240,11240,11240,11240,0
20231110,100000,6407690,11240,11240,11240,11240,1
20231110,095900,6396450,11250,11250,11250,11250,0
20231110,095800,6396450,11250,11250,11250,11250,0
20231110,095700,6396450,11250,11250,11250,11250,0
20231110,095600,6396450,11250,11250,11250,11250,0
20231110,095500,6396450,11250,11250,11250,11250,0
20231110,095400,6396450,11250,11250,11250,11250,0
20231110,095300,6396450,11250,11250,11250,11250,0
20231110,095200,6396450,11250,11250,11250,11250,0
20231110,095100,6396450,11250,11250,11250,11250,0
20231110,095000,6396450,11250,11250,11250,11250,0
20231110,094900,6396450,11250,11250,11250,11250,0
20231110,094800,6396450,11250,11250,11250,11250,0
20231110,094700,6396450,11250,11250,11250,11250,0
20231110,094600,6396450,11250,11250,11250,11250,0
20231110,094500,6396450,11250,11250,11250,11250,0
20231110,094400,6396450,11250,11250,11250,11250,0
20231110,094300,6396450,11250,11250,11250,11250,0
20231110,094200,6396450,11250,11250,11250,11250,0
20231110,094100,6396450,11250,11250,11250,11250,0
20231110,094000,6396450,11250,11250,11250,11250,0
20231110,093900,6396450,11250,11250,11250,11250,1
20231110,093800,6385200,11260,11260,11260,11260,0
20231110,093700,6385200,11260,11260,11260,11260,0
20231110,093600,6385200,11260,11260,11260,11260,0
20231110,093500,6385200,11260,11260,11260,11260,0
20231110,093400,6385200,11260,11260,11260,11260,0
20231110,093300,6385200,11260,11260,11260,11260,0
20231110,093200,6385200,11260,11260,11260,11260,0
20231110,093100,6385200,11260,11260,11260,11260,2
20231110,093000,6362680,11140,11140,11140,11140,0
20231110,092900,6362680,11140,11140,11140,11140,100
20231110,092800,5248680,11140,11140,11140,11140,100
20231110,092700,4134680,11140,11140,11140,11140,0
20231110,092600,4134680,11140,11140,11140,11140,28
20231110,092500,3822760,11140,11140,11140,11140,0
20231110,092400,3822760,11140,11140,11140,11140,100
20231110,092300,2708760,11140,11140,11140,11140,0
20231110,092200,2708760,11140,11140,11140,11140,0
20231110,092100,2708760,11140,11140,11140,11140,0
20231110,092000,2708760,11140,11140,11140,11140,0
20231110,091900,2708760,11140,11140,11140,11140,0
20231110,091800,2708760,11140,11140,11140,11140,0
20231110,091700,2708760,11140,11140,11140,11140,100
20231110,091600,1594760,11200,11200,11200,11200,0
20231110,091500,1594760,11200,11200,11200,11200,0
20231110,091400,1594760,11200,11200,11200,11200,0
20231110,091300,1594760,11200,11200,11200,11200,0
20231110,091200,1594760,11200,11200,11200,11200,0
20231110,091100,1594760,11200,11220,11220,11200,100
20231110,091000,474560,11300,11300,11300,11300,0
20231110,090900,474560,11300,11300,11300,11300,0
20231110,090800,474560,11300,11300,11300,11300,0
20231110,090700,474560,11300,11300,11300,11300,0
20231110,090600,474560,11300,11300,11300,11300,0
20231110,090500,474560,11300,11300,11300,11300,30
20231110,090400,135560,11300,11300,11300,11300,10
20231110,090300,22560,11350,11350,11350,11350,0
20231110,090200,22560,11350,11350,11350,11350,0
20231110,090100,22560,11350,11350,11350,11350,1
20231110,090000,11210,11210,11210,11210,11210,1