KissMeData/311390/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,210200,111596490,7250,7250,7250,7250,680
20231110,210100,111596490,7250,7250,7250,7250,0
20231110,210000,111596490,7250,7250,7250,7250,0
20231110,205900,111596490,7250,7250,7250,7250,0
20231110,205800,111596490,7250,7250,7250,7250,0
20231110,205700,111596490,7250,7250,7250,7250,0
20231110,205600,111596490,7250,7250,7250,7250,0
20231110,205500,111596490,7250,7250,7250,7250,0
20231110,205400,111596490,7250,7250,7250,7250,0
20231110,205300,111596490,7250,7250,7250,7250,0
20231110,205200,111596490,7250,7250,7250,7250,0
20231110,205100,111596490,7250,7250,7250,7250,0
20231110,205000,111596490,7250,7250,7250,7250,0
20231110,204900,111596490,7250,7250,7250,7250,0
20231110,204800,111596490,7250,7250,7250,7250,0
20231110,204700,111596490,7250,7250,7250,7250,0
20231110,204600,111596490,7250,7250,7250,7250,0
20231110,204500,111596490,7250,7250,7250,7250,0
20231110,204400,111596490,7250,7250,7250,7250,0
20231110,204300,111596490,7250,7250,7250,7250,0
20231110,204200,111596490,7250,7250,7250,7250,0
20231110,204100,111596490,7250,7250,7250,7250,0
20231110,204000,111596490,7250,7250,7250,7250,0
20231110,203900,111596490,7250,7250,7250,7250,0
20231110,203800,111596490,7250,7250,7250,7250,0
20231110,203700,111596490,7250,7250,7250,7250,0
20231110,203600,111596490,7250,7250,7250,7250,0
20231110,203500,111596490,7250,7250,7250,7250,0
20231110,203400,111596490,7250,7250,7250,7250,0
20231110,203300,111596490,7250,7250,7250,7250,0
20231110,203200,111596490,7250,7250,7250,7250,680
20231110,203100,111596490,7250,7250,7250,7250,0
20231110,203000,111596490,7250,7250,7250,7250,0
20231110,202900,111596490,7250,7250,7250,7250,0
20231110,202800,111596490,7250,7250,7250,7250,0
20231110,202700,111596490,7250,7250,7250,7250,0
20231110,202600,111596490,7250,7250,7250,7250,0
20231110,202500,111596490,7250,7250,7250,7250,0
20231110,202400,111596490,7250,7250,7250,7250,0
20231110,202300,111596490,7250,7250,7250,7250,0
20231110,202200,111596490,7250,7250,7250,7250,0
20231110,202100,111596490,7250,7250,7250,7250,0
20231110,202000,111596490,7250,7250,7250,7250,0
20231110,201900,111596490,7250,7250,7250,7250,0
20231110,201800,111596490,7250,7250,7250,7250,0
20231110,201700,111596490,7250,7250,7250,7250,0
20231110,201600,111596490,7250,7250,7250,7250,0
20231110,201500,111596490,7250,7250,7250,7250,0
20231110,201400,111596490,7250,7250,7250,7250,0
20231110,201300,111596490,7250,7250,7250,7250,0
20231110,201200,111596490,7250,7250,7250,7250,0
20231110,201100,111596490,7250,7250,7250,7250,0
20231110,201000,111596490,7250,7250,7250,7250,0
20231110,200900,111596490,7250,7250,7250,7250,0
20231110,200800,111596490,7250,7250,7250,7250,0
20231110,200700,111596490,7250,7250,7250,7250,0
20231110,200600,111596490,7250,7250,7250,7250,0
20231110,200500,111596490,7250,7250,7250,7250,0
20231110,200400,111596490,7250,7250,7250,7250,0
20231110,200300,111596490,7250,7250,7250,7250,0
20231110,200200,111596490,7250,7250,7250,7250,680
20231110,200100,111596490,7250,7250,7250,7250,0
20231110,200000,111596490,7250,7250,7250,7250,0
20231110,195900,111596490,7250,7250,7250,7250,0
20231110,195800,111596490,7250,7250,7250,7250,0
20231110,195700,111596490,7250,7250,7250,7250,0
20231110,195600,111596490,7250,7250,7250,7250,0
20231110,195500,111596490,7250,7250,7250,7250,0
20231110,195400,111596490,7250,7250,7250,7250,0
20231110,195300,111596490,7250,7250,7250,7250,0
20231110,195200,111596490,7250,7250,7250,7250,0
20231110,195100,111596490,7250,7250,7250,7250,0
20231110,195000,111596490,7250,7250,7250,7250,0
20231110,194900,111596490,7250,7250,7250,7250,0
20231110,194800,111596490,7250,7250,7250,7250,0
20231110,194700,111596490,7250,7250,7250,7250,0
20231110,194600,111596490,7250,7250,7250,7250,0
20231110,194500,111596490,7250,7250,7250,7250,0
20231110,194400,111596490,7250,7250,7250,7250,0
20231110,194300,111596490,7250,7250,7250,7250,0
20231110,194200,111596490,7250,7250,7250,7250,0
20231110,194100,111596490,7250,7250,7250,7250,0
20231110,194000,111596490,7250,7250,7250,7250,0
20231110,193900,111596490,7250,7250,7250,7250,0
20231110,193800,111596490,7250,7250,7250,7250,0
20231110,193700,111596490,7250,7250,7250,7250,0
20231110,193600,111596490,7250,7250,7250,7250,0
20231110,193500,111596490,7250,7250,7250,7250,0
20231110,193400,111596490,7250,7250,7250,7250,0
20231110,193300,111596490,7250,7250,7250,7250,0
20231110,193200,111596490,7250,7250,7250,7250,680
20231110,193100,111596490,7250,7250,7250,7250,0
20231110,193000,111596490,7250,7250,7250,7250,0
20231110,192900,111596490,7250,7250,7250,7250,0
20231110,192800,111596490,7250,7250,7250,7250,0
20231110,192700,111596490,7250,7250,7250,7250,0
20231110,192600,111596490,7250,7250,7250,7250,0
20231110,192500,111596490,7250,7250,7250,7250,0
20231110,192400,111596490,7250,7250,7250,7250,0
20231110,192300,111596490,7250,7250,7250,7250,0
20231110,192200,111596490,7250,7250,7250,7250,0
20231110,192100,111596490,7250,7250,7250,7250,0
20231110,192000,111596490,7250,7250,7250,7250,0
20231110,191900,111596490,7250,7250,7250,7250,0
20231110,191800,111596490,7250,7250,7250,7250,0
20231110,191700,111596490,7250,7250,7250,7250,0
20231110,191600,111596490,7250,7250,7250,7250,0
20231110,191500,111596490,7250,7250,7250,7250,0
20231110,191400,111596490,7250,7250,7250,7250,0
20231110,191300,111596490,7250,7250,7250,7250,0
20231110,191200,111596490,7250,7250,7250,7250,0
20231110,191100,111596490,7250,7250,7250,7250,0
20231110,191000,111596490,7250,7250,7250,7250,0
20231110,190900,111596490,7250,7250,7250,7250,0
20231110,190800,111596490,7250,7250,7250,7250,0
20231110,190700,111596490,7250,7250,7250,7250,0
20231110,190600,111596490,7250,7250,7250,7250,0
20231110,190500,111596490,7250,7250,7250,7250,0
20231110,190400,111596490,7250,7250,7250,7250,0
20231110,190300,111596490,7250,7250,7250,7250,0
20231110,190200,111596490,7250,7250,7250,7250,680
20231110,190100,111596490,7250,7250,7250,7250,0
20231110,190000,111596490,7250,7250,7250,7250,0
20231110,185900,111596490,7250,7250,7250,7250,0
20231110,185800,111596490,7250,7250,7250,7250,0
20231110,185700,111596490,7250,7250,7250,7250,0
20231110,185600,111596490,7250,7250,7250,7250,0
20231110,185500,111596490,7250,7250,7250,7250,0
20231110,185400,111596490,7250,7250,7250,7250,0
20231110,185300,111596490,7250,7250,7250,7250,0
20231110,185200,111596490,7250,7250,7250,7250,0
20231110,185100,111596490,7250,7250,7250,7250,0
20231110,185000,111596490,7250,7250,7250,7250,0
20231110,184900,111596490,7250,7250,7250,7250,0
20231110,184800,111596490,7250,7250,7250,7250,0
20231110,184700,111596490,7250,7250,7250,7250,0
20231110,184600,111596490,7250,7250,7250,7250,0
20231110,184500,111596490,7250,7250,7250,7250,0
20231110,184400,111596490,7250,7250,7250,7250,0
20231110,184300,111596490,7250,7250,7250,7250,0
20231110,184200,111596490,7250,7250,7250,7250,0
20231110,184100,111596490,7250,7250,7250,7250,0
20231110,184000,111596490,7250,7250,7250,7250,0
20231110,183900,111596490,7250,7250,7250,7250,0
20231110,183800,111596490,7250,7250,7250,7250,0
20231110,183700,111596490,7250,7250,7250,7250,0
20231110,183600,111596490,7250,7250,7250,7250,0
20231110,183500,111596490,7250,7250,7250,7250,0
20231110,183400,111596490,7250,7250,7250,7250,0
20231110,183300,111596490,7250,7250,7250,7250,0
20231110,183200,111596490,7250,7250,7250,7250,680
20231110,183100,111596490,7250,7250,7250,7250,0
20231110,183000,111596490,7250,7250,7250,7250,0
20231110,182900,111596490,7250,7250,7250,7250,0
20231110,182800,111596490,7250,7250,7250,7250,0
20231110,182700,111596490,7250,7250,7250,7250,0
20231110,182600,111596490,7250,7250,7250,7250,0
20231110,182500,111596490,7250,7250,7250,7250,0
20231110,182400,111596490,7250,7250,7250,7250,0
20231110,182300,111596490,7250,7250,7250,7250,0
20231110,182200,111596490,7250,7250,7250,7250,0
20231110,182100,111596490,7250,7250,7250,7250,0
20231110,182000,111596490,7250,7250,7250,7250,0
20231110,181900,111596490,7250,7250,7250,7250,0
20231110,181800,111596490,7250,7250,7250,7250,0
20231110,181700,111596490,7250,7250,7250,7250,0
20231110,181600,111596490,7250,7250,7250,7250,0
20231110,181500,111596490,7250,7250,7250,7250,0
20231110,181400,111596490,7250,7250,7250,7250,0
20231110,181300,111596490,7250,7250,7250,7250,0
20231110,181200,111596490,7250,7250,7250,7250,0
20231110,181100,111596490,7250,7250,7250,7250,0
20231110,181000,111596490,7250,7250,7250,7250,0
20231110,180900,111596490,7250,7250,7250,7250,0
20231110,180800,111596490,7250,7250,7250,7250,0
20231110,180700,111596490,7250,7250,7250,7250,0
20231110,180600,111596490,7250,7250,7250,7250,0
20231110,180500,111596490,7250,7250,7250,7250,0
20231110,180400,111596490,7250,7250,7250,7250,0
20231110,180300,111596490,7250,7250,7250,7250,0
20231110,180200,111596490,7250,7250,7250,7250,680
20231110,180100,111596490,7250,7250,7250,7250,0
20231110,180000,111596490,7250,7250,7250,7250,0
20231110,175900,111596490,7250,7250,7250,7250,0
20231110,175800,111596490,7250,7250,7250,7250,0
20231110,175700,111596490,7250,7250,7250,7250,0
20231110,175600,111596490,7250,7250,7250,7250,0
20231110,175500,111596490,7250,7250,7250,7250,0
20231110,175400,111596490,7250,7250,7250,7250,0
20231110,175300,111596490,7250,7250,7250,7250,0
20231110,175200,111596490,7250,7250,7250,7250,0
20231110,175100,111596490,7250,7250,7250,7250,0
20231110,175000,111596490,7250,7250,7250,7250,0
20231110,174900,111596490,7250,7250,7250,7250,0
20231110,174800,111596490,7250,7250,7250,7250,0
20231110,174700,111596490,7250,7250,7250,7250,0
20231110,174600,111596490,7250,7250,7250,7250,0
20231110,174500,111596490,7250,7250,7250,7250,0
20231110,174400,111596490,7250,7250,7250,7250,0
20231110,174300,111596490,7250,7250,7250,7250,0
20231110,174200,111596490,7250,7250,7250,7250,0
20231110,174100,111596490,7250,7250,7250,7250,0
20231110,174000,111596490,7250,7250,7250,7250,0
20231110,173900,111596490,7250,7250,7250,7250,0
20231110,173800,111596490,7250,7250,7250,7250,0
20231110,173700,111596490,7250,7250,7250,7250,0
20231110,173600,111596490,7250,7250,7250,7250,0
20231110,173500,111596490,7250,7250,7250,7250,0
20231110,173400,111596490,7250,7250,7250,7250,0
20231110,173300,111596490,7250,7250,7250,7250,0
20231110,173200,111596490,7250,7250,7250,7250,680
20231110,173100,111596490,7250,7250,7250,7250,0
20231110,173000,111596490,7250,7250,7250,7250,0
20231110,172900,111596490,7250,7250,7250,7250,0
20231110,172800,111596490,7250,7250,7250,7250,0
20231110,172700,111596490,7250,7250,7250,7250,0
20231110,172600,111596490,7250,7250,7250,7250,0
20231110,172500,111596490,7250,7250,7250,7250,0
20231110,172400,111596490,7250,7250,7250,7250,0
20231110,172300,111596490,7250,7250,7250,7250,0
20231110,172200,111596490,7250,7250,7250,7250,0
20231110,172100,111596490,7250,7250,7250,7250,0
20231110,172000,111596490,7250,7250,7250,7250,0
20231110,171900,111596490,7250,7250,7250,7250,0
20231110,171800,111596490,7250,7250,7250,7250,0
20231110,171700,111596490,7250,7250,7250,7250,0
20231110,171600,111596490,7250,7250,7250,7250,0
20231110,171500,111596490,7250,7250,7250,7250,0
20231110,171400,111596490,7250,7250,7250,7250,0
20231110,171300,111596490,7250,7250,7250,7250,0
20231110,171200,111596490,7250,7250,7250,7250,0
20231110,171100,111596490,7250,7250,7250,7250,0
20231110,171000,111596490,7250,7250,7250,7250,0
20231110,170900,111596490,7250,7250,7250,7250,0
20231110,170800,111596490,7250,7250,7250,7250,0
20231110,170700,111596490,7250,7250,7250,7250,0
20231110,170600,111596490,7250,7250,7250,7250,0
20231110,170500,111596490,7250,7250,7250,7250,0
20231110,170400,111596490,7250,7250,7250,7250,0
20231110,170300,111596490,7250,7250,7250,7250,0
20231110,170200,111596490,7250,7250,7250,7250,680
20231110,170100,111596490,7250,7250,7250,7250,0
20231110,170000,111596490,7250,7250,7250,7250,0
20231110,165900,111596490,7250,7250,7250,7250,0
20231110,165800,111596490,7250,7250,7250,7250,0
20231110,165700,111596490,7250,7250,7250,7250,0
20231110,165600,111596490,7250,7250,7250,7250,0
20231110,165500,111596490,7250,7250,7250,7250,0
20231110,165400,111596490,7250,7250,7250,7250,0
20231110,165300,111596490,7250,7250,7250,7250,0
20231110,165200,111596490,7250,7250,7250,7250,0
20231110,165100,111596490,7250,7250,7250,7250,0
20231110,165000,111596490,7250,7250,7250,7250,0
20231110,164900,111596490,7250,7250,7250,7250,0
20231110,164800,111596490,7250,7250,7250,7250,0
20231110,164700,111596490,7250,7250,7250,7250,0
20231110,164600,111596490,7250,7250,7250,7250,0
20231110,164500,111596490,7250,7250,7250,7250,0
20231110,164400,111596490,7250,7250,7250,7250,0
20231110,164300,111596490,7250,7250,7250,7250,0
20231110,164200,111596490,7250,7250,7250,7250,0
20231110,164100,111596490,7250,7250,7250,7250,0
20231110,164000,111596490,7250,7250,7250,7250,0
20231110,163900,111596490,7250,7250,7250,7250,0
20231110,163800,111596490,7250,7250,7250,7250,0
20231110,163700,111596490,7250,7250,7250,7250,0
20231110,163600,111596490,7250,7250,7250,7250,0
20231110,163500,111596490,7250,7250,7250,7250,0
20231110,163400,111596490,7250,7250,7250,7250,0
20231110,163300,111596490,7250,7250,7250,7250,0
20231110,163200,111596490,7250,7250,7250,7250,680
20231110,163100,111596490,7250,7250,7250,7250,0
20231110,163000,111596490,7250,7250,7250,7250,0
20231110,162900,111596490,7250,7250,7250,7250,0
20231110,162800,111596490,7250,7250,7250,7250,0
20231110,162700,111596490,7250,7250,7250,7250,0
20231110,162600,111596490,7250,7250,7250,7250,0
20231110,162500,111596490,7250,7250,7250,7250,0
20231110,162400,111596490,7250,7250,7250,7250,0
20231110,162300,111596490,7250,7250,7250,7250,0
20231110,162200,111596490,7250,7250,7250,7250,0
20231110,162100,111596490,7250,7250,7250,7250,0
20231110,162000,111596490,7250,7250,7250,7250,0
20231110,161900,111596490,7250,7250,7250,7250,0
20231110,161800,111596490,7250,7250,7250,7250,0
20231110,161700,111596490,7250,7250,7250,7250,0
20231110,161600,111596490,7250,7250,7250,7250,0
20231110,161500,111596490,7250,7250,7250,7250,0
20231110,161400,111596490,7250,7250,7250,7250,0
20231110,161300,111596490,7250,7250,7250,7250,0
20231110,161200,111596490,7250,7250,7250,7250,0
20231110,161100,111596490,7250,7250,7250,7250,0
20231110,161000,111596490,7250,7250,7250,7250,0
20231110,160900,111596490,7250,7250,7250,7250,0
20231110,160800,111596490,7250,7250,7250,7250,0
20231110,160700,111596490,7250,7250,7250,7250,0
20231110,160600,111596490,7250,7250,7250,7250,0
20231110,160500,111596490,7250,7250,7250,7250,0
20231110,160400,111596490,7250,7250,7250,7250,0
20231110,160300,111596490,7250,7250,7250,7250,0
20231110,160200,111596490,7250,7250,7250,7250,680
20231110,160100,111596490,7250,7250,7250,7250,0
20231110,160000,111596490,7250,7250,7250,7250,0
20231110,155900,111596490,7250,7250,7250,7250,0
20231110,155800,111596490,7250,7250,7250,7250,0
20231110,155700,111596490,7250,7250,7250,7250,0
20231110,155600,111596490,7250,7250,7250,7250,0
20231110,155500,111596490,7250,7250,7250,7250,0
20231110,155400,111596490,7250,7250,7250,7250,0
20231110,155300,111596490,7250,7250,7250,7250,0
20231110,155200,111596490,7250,7250,7250,7250,0
20231110,155100,111596490,7250,7250,7250,7250,0
20231110,155000,111596490,7250,7250,7250,7250,0
20231110,154900,111596490,7250,7250,7250,7250,0
20231110,154800,111596490,7250,7250,7250,7250,0
20231110,154700,111596490,7250,7250,7250,7250,0
20231110,154600,111596490,7250,7250,7250,7250,0
20231110,154500,111596490,7250,7250,7250,7250,0
20231110,154400,111596490,7250,7250,7250,7250,0
20231110,154300,111596490,7250,7250,7250,7250,0
20231110,154200,111596490,7250,7250,7250,7250,0
20231110,154100,111596490,7250,7250,7250,7250,0
20231110,154000,111596490,7250,7250,7250,7250,0
20231110,153900,111596490,7250,7250,7250,7250,0
20231110,153800,111596490,7250,7250,7250,7250,0
20231110,153700,111596490,7250,7250,7250,7250,0
20231110,153600,111596490,7250,7250,7250,7250,0
20231110,153500,111596490,7250,7250,7250,7250,0
20231110,153400,111596490,7250,7250,7250,7250,0
20231110,153300,111596490,7250,7250,7250,7250,0
20231110,153200,111596490,7250,7250,7250,7250,680
20231110,153100,111596490,7250,7250,7250,7250,0
20231110,153000,111596490,7250,7250,7250,7250,680
20231110,152900,106666490,7120,7120,7120,7120,0
20231110,152800,106666490,7120,7120,7120,7120,0
20231110,152700,106666490,7120,7120,7120,7120,0
20231110,152600,106666490,7120,7120,7120,7120,0
20231110,152500,106666490,7120,7120,7120,7120,0
20231110,152400,106666490,7120,7120,7120,7120,0
20231110,152300,106666490,7120,7120,7120,7120,0
20231110,152200,106666490,7120,7120,7120,7120,0
20231110,152100,106666490,7120,7120,7120,7120,0
20231110,152000,106666490,7120,7120,7120,7120,0
20231110,151900,106666490,7120,7160,7260,7120,209
20231110,151800,105165710,7160,7160,7160,7160,0
20231110,151700,105165710,7160,7140,7160,7140,151
20231110,151600,104084670,7180,7180,7180,7180,0
20231110,151500,104084670,7180,7180,7180,7180,0
20231110,151400,104084670,7180,7180,7180,7180,1
20231110,151300,104077490,7130,7130,7130,7130,0
20231110,151200,104077490,7130,7130,7130,7130,0
20231110,151100,104077490,7130,7130,7130,7130,0
20231110,151000,104077490,7130,7130,7130,7110,6
20231110,150900,104034750,7200,7200,7200,7200,0
20231110,150800,104034750,7200,7200,7200,7200,0
20231110,150700,104034750,7200,7200,7200,7200,0
20231110,150600,104034750,7200,7200,7200,7200,0
20231110,150500,104034750,7200,7200,7200,7200,0
20231110,150400,104034750,7200,7180,7200,7180,50
20231110,150300,103675370,7180,7160,7180,7160,100
20231110,150200,102958050,7160,7160,7160,7160,1
20231110,150100,102950890,7160,7160,7160,7160,0
20231110,150000,102950890,7160,7160,7160,7160,90
20231110,145900,102306490,7090,7090,7090,7090,0
20231110,145800,102306490,7090,7090,7090,7090,0
20231110,145700,102306490,7090,7090,7090,7090,1
20231110,145600,102299400,7170,7170,7170,7170,0
20231110,145500,102299400,7170,7130,7170,7130,100
20231110,145400,101584830,7100,7100,7100,7100,719
20231110,145300,96479930,7100,7090,7100,7090,500
20231110,145200,92929940,7100,7100,7100,7100,0
20231110,145100,92929940,7100,7100,7100,7100,0
20231110,145000,92929940,7100,7120,7120,7090,878
20231110,144900,86693470,7160,7160,7160,7160,0
20231110,144800,86693470,7160,7160,7160,7160,0
20231110,144700,86693470,7160,7160,7160,7160,0
20231110,144600,86693470,7160,7160,7160,7160,0
20231110,144500,86693470,7160,7160,7160,7160,0
20231110,144400,86693470,7160,7160,7160,7160,0
20231110,144300,86693470,7160,7160,7160,7160,0
20231110,144200,86693470,7160,7160,7160,7160,0
20231110,144100,86693470,7160,7160,7160,7160,0
20231110,144000,86693470,7160,7160,7160,7160,0
20231110,143900,86693470,7160,7160,7160,7160,0
20231110,143800,86693470,7160,7160,7160,7160,0
20231110,143700,86693470,7160,7160,7160,7160,0
20231110,143600,86693470,7160,7160,7160,7160,0
20231110,143500,86693470,7160,7160,7160,7160,0
20231110,143400,86693470,7160,7160,7160,7160,0
20231110,143300,86693470,7160,7160,7160,7160,0
20231110,143200,86693470,7160,7160,7160,7160,1
20231110,143100,86686310,7140,7140,7140,7140,51
20231110,143000,86322170,7140,7140,7140,7140,51
20231110,142900,85958030,7130,7130,7130,7130,0
20231110,142800,85958030,7130,7130,7130,7130,0
20231110,142700,85958030,7130,7130,7130,7130,0
20231110,142600,85958030,7130,7130,7130,7130,0
20231110,142500,85958030,7130,7130,7130,7130,0
20231110,142400,85958030,7130,7140,7140,7130,11
20231110,142300,85879550,7140,7140,7140,7140,0
20231110,142200,85879550,7140,7140,7140,7140,0
20231110,142100,85879550,7140,7140,7140,7140,0
20231110,142000,85879550,7140,7140,7140,7140,0
20231110,141900,85879550,7140,7140,7140,7140,0
20231110,141800,85879550,7140,7140,7140,7140,0
20231110,141700,85879550,7140,7140,7140,7140,0
20231110,141600,85879550,7140,7140,7140,7140,0
20231110,141500,85879550,7140,7140,7140,7140,1
20231110,141400,85872410,7160,7160,7160,7160,0
20231110,141300,85872410,7160,7160,7160,7160,0
20231110,141200,85872410,7160,7160,7160,7160,0
20231110,141100,85872410,7160,7160,7160,7160,0
20231110,141000,85872410,7160,7160,7160,7160,0
20231110,140900,85872410,7160,7160,7160,7160,0
20231110,140800,85872410,7160,7160,7160,7160,0
20231110,140700,85872410,7160,7160,7160,7160,2
20231110,140600,85858090,7210,7140,7210,7130,173
20231110,140500,84621240,7140,7140,7140,7140,0
20231110,140400,84621240,7140,7140,7140,7140,0
20231110,140300,84621240,7140,7140,7140,7140,0
20231110,140200,84621240,7140,7140,7140,7140,0
20231110,140100,84621240,7140,7140,7140,7140,0
20231110,140000,84621240,7140,7140,7140,7140,0
20231110,135900,84621240,7140,7140,7140,7140,0
20231110,135800,84621240,7140,7140,7140,7120,14
20231110,135700,84521520,7120,7120,7120,7120,0
20231110,135600,84521520,7120,7120,7120,7120,0
20231110,135500,84521520,7120,7120,7120,7120,0
20231110,135400,84521520,7120,7120,7120,7120,0
20231110,135300,84521520,7120,7120,7120,7120,0
20231110,135200,84521520,7120,7120,7120,7120,0
20231110,135100,84521520,7120,7120,7120,7120,0
20231110,135000,84521520,7120,7120,7120,7120,0
20231110,134900,84521520,7120,7120,7120,7120,0
20231110,134800,84521520,7120,7120,7120,7120,0
20231110,134700,84521520,7120,7140,7140,7120,2
20231110,134600,84507260,7120,7120,7120,7120,0
20231110,134500,84507260,7120,7120,7120,7120,0
20231110,134400,84507260,7120,7120,7120,7120,0
20231110,134300,84507260,7120,7120,7120,7120,0
20231110,134200,84507260,7120,7120,7120,7120,0
20231110,134100,84507260,7120,7120,7120,7120,0
20231110,134000,84507260,7120,7120,7120,7120,0
20231110,133900,84507260,7120,7120,7120,7120,0
20231110,133800,84507260,7120,7120,7120,7120,1
20231110,133700,84500140,7140,7140,7140,7140,0
20231110,133600,84500140,7140,7140,7140,7140,1
20231110,133500,84493000,7130,7140,7140,7130,4
20231110,133400,84464460,7120,7130,7130,7120,115
20231110,133300,83645520,7130,7130,7130,7130,0
20231110,133200,83645520,7130,7130,7130,7130,0
20231110,133100,83645520,7130,7130,7130,7130,0
20231110,133000,83645520,7130,7130,7130,7130,0
20231110,132900,83645520,7130,7130,7130,7130,0
20231110,132800,83645520,7130,7130,7130,7130,0
20231110,132700,83645520,7130,7130,7130,7130,0
20231110,132600,83645520,7130,7130,7130,7130,0
20231110,132500,83645520,7130,7130,7130,7130,0
20231110,132400,83645520,7130,7130,7130,7130,0
20231110,132300,83645520,7130,7130,7130,7130,0
20231110,132200,83645520,7130,7130,7130,7130,0
20231110,132100,83645520,7130,7130,7130,7130,0
20231110,132000,83645520,7130,7130,7130,7130,0
20231110,131900,83645520,7130,7130,7130,7130,0
20231110,131800,83645520,7130,7130,7130,7130,0
20231110,131700,83645520,7130,7130,7130,7130,0
20231110,131600,83645520,7130,7140,7140,7130,2
20231110,131500,83631250,7120,7120,7120,7120,0
20231110,131400,83631250,7120,7120,7120,7120,0
20231110,131300,83631250,7120,7120,7120,7120,0
20231110,131200,83631250,7120,7120,7120,7120,0
20231110,131100,83631250,7120,7150,7150,7120,2
20231110,131000,83616980,7110,7110,7110,7110,0
20231110,130900,83616980,7110,7110,7110,7110,1
20231110,130800,83609870,7150,7150,7150,7150,0
20231110,130700,83609870,7150,7150,7150,7150,0
20231110,130600,83609870,7150,7150,7150,7150,0
20231110,130500,83609870,7150,7150,7150,7150,0
20231110,130400,83609870,7150,7150,7150,7150,0
20231110,130300,83609870,7150,7150,7150,7150,0
20231110,130200,83609870,7150,7150,7150,7150,0
20231110,130100,83609870,7150,7150,7150,7150,0
20231110,130000,83609870,7150,7150,7150,7150,0
20231110,125900,83609870,7150,7150,7150,7150,0
20231110,125800,83609870,7150,7150,7150,7150,0
20231110,125700,83609870,7150,7150,7150,7150,0
20231110,125600,83609870,7150,7150,7150,7150,14
20231110,125500,83509770,7100,7100,7100,7100,0
20231110,125400,83509770,7100,7100,7100,7100,66
20231110,125300,83041170,7100,7100,7100,7100,0
20231110,125200,83041170,7100,7100,7100,7100,0
20231110,125100,83041170,7100,7100,7100,7100,0
20231110,125000,83041170,7100,7100,7100,7100,0
20231110,124900,83041170,7100,7100,7100,7100,0
20231110,124800,83041170,7100,7100,7100,7100,0
20231110,124700,83041170,7100,7100,7100,7100,0
20231110,124600,83041170,7100,7100,7100,7100,0
20231110,124500,83041170,7100,7100,7100,7100,0
20231110,124400,83041170,7100,7100,7100,7100,0
20231110,124300,83041170,7100,7100,7100,7100,0
20231110,124200,83041170,7100,7100,7100,7100,0
20231110,124100,83041170,7100,7100,7100,7100,0
20231110,124000,83041170,7100,7100,7100,7100,0
20231110,123900,83041170,7100,7100,7100,7100,0
20231110,123800,83041170,7100,7100,7100,7100,0
20231110,123700,83041170,7100,7100,7100,7100,0
20231110,123600,83041170,7100,7100,7100,7100,0
20231110,123500,83041170,7100,7100,7100,7100,0
20231110,123400,83041170,7100,7100,7100,7100,0
20231110,123300,83041170,7100,7100,7100,7100,0
20231110,123200,83041170,7100,7100,7100,7100,0
20231110,123100,83041170,7100,7100,7100,7100,0
20231110,123000,83041170,7100,7100,7100,7100,0
20231110,122900,83041170,7100,7100,7100,7100,0
20231110,122800,83041170,7100,7100,7100,7100,0
20231110,122700,83041170,7100,7100,7100,7100,0
20231110,122600,83041170,7100,7100,7100,7100,0
20231110,122500,83041170,7100,7100,7100,7100,0
20231110,122400,83041170,7100,7100,7100,7100,0
20231110,122300,83041170,7100,7100,7100,7100,0
20231110,122200,83041170,7100,7100,7100,7100,0
20231110,122100,83041170,7100,7100,7100,7100,0
20231110,122000,83041170,7100,7100,7100,7100,0
20231110,121900,83041170,7100,7100,7100,7100,0
20231110,121800,83041170,7100,7100,7100,7100,0
20231110,121700,83041170,7100,7100,7100,7100,0
20231110,121600,83041170,7100,7100,7100,7100,0
20231110,121500,83041170,7100,7100,7100,7100,1
20231110,121400,83034070,7160,7130,7160,7130,14
20231110,121300,82933950,7110,7110,7110,7110,0
20231110,121200,82933950,7110,7110,7110,7110,0
20231110,121100,82933950,7110,7110,7110,7110,0
20231110,121000,82933950,7110,7110,7110,7110,0
20231110,120900,82933950,7110,7110,7110,7110,0
20231110,120800,82933950,7110,7110,7110,7110,0
20231110,120700,82933950,7110,7110,7110,7110,0
20231110,120600,82933950,7110,7110,7110,7110,0
20231110,120500,82933950,7110,7110,7110,7110,0
20231110,120400,82933950,7110,7110,7110,7110,0
20231110,120300,82933950,7110,7110,7110,7110,0
20231110,120200,82933950,7110,7110,7110,7110,0
20231110,120100,82933950,7110,7110,7110,7110,0
20231110,120000,82933950,7110,7110,7110,7110,0
20231110,115900,82933950,7110,7110,7110,7110,0
20231110,115800,82933950,7110,7110,7110,7110,0
20231110,115700,82933950,7110,7110,7110,7110,0
20231110,115600,82933950,7110,7110,7110,7110,0
20231110,115500,82933950,7110,7110,7110,7110,81
20231110,115400,82358040,7130,7130,7130,7130,0
20231110,115300,82358040,7130,7130,7130,7130,0
20231110,115200,82358040,7130,7130,7130,7130,0
20231110,115100,82358040,7130,7130,7130,7130,0
20231110,115000,82358040,7130,7130,7130,7130,0
20231110,114900,82358040,7130,7130,7130,7130,0
20231110,114800,82358040,7130,7130,7130,7130,0
20231110,114700,82358040,7130,7130,7130,7130,0
20231110,114600,82358040,7130,7130,7130,7130,0
20231110,114500,82358040,7130,7130,7130,7130,0
20231110,114400,82358040,7130,7130,7130,7130,0
20231110,114300,82358040,7130,7130,7130,7130,0
20231110,114200,82358040,7130,7130,7130,7130,0
20231110,114100,82358040,7130,7130,7130,7130,0
20231110,114000,82358040,7130,7130,7130,7130,0
20231110,113900,82358040,7130,7130,7130,7130,1
20231110,113800,82350910,7120,7120,7120,7120,0
20231110,113700,82350910,7120,7120,7120,7120,0
20231110,113600,82350910,7120,7120,7120,7120,100
20231110,113500,81638910,7120,7120,7120,7120,0
20231110,113400,81638910,7120,7120,7120,7120,0
20231110,113300,81638910,7120,7120,7120,7120,10
20231110,113200,81567710,7130,7130,7130,7130,0
20231110,113100,81567710,7130,7130,7130,7130,0
20231110,113000,81567710,7130,7130,7130,7130,0
20231110,112900,81567710,7130,7130,7130,7130,0
20231110,112800,81567710,7130,7130,7130,7130,0
20231110,112700,81567710,7130,7140,7140,7130,62
20231110,112600,81125040,7150,7150,7150,7150,0
20231110,112500,81125040,7150,7150,7150,7150,0
20231110,112400,81125040,7150,7150,7150,7150,0
20231110,112300,81125040,7150,7150,7150,7150,0
20231110,112200,81125040,7150,7150,7150,7150,0
20231110,112100,81125040,7150,7150,7150,7150,0
20231110,112000,81125040,7150,7150,7150,7150,0
20231110,111900,81125040,7150,7150,7150,7150,0
20231110,111800,81125040,7150,7160,7160,7150,2
20231110,111700,81110730,7130,7130,7130,7130,2
20231110,111600,81096470,7120,7120,7120,7120,0
20231110,111500,81096470,7120,7120,7120,7120,0
20231110,111400,81096470,7120,7120,7120,7120,0
20231110,111300,81096470,7120,7140,7140,7120,3
20231110,111200,81075080,7140,7140,7140,7140,0
20231110,111100,81075080,7140,7140,7140,7140,1
20231110,111000,81067940,7120,7120,7120,7120,0
20231110,110900,81067940,7120,7120,7120,7120,0
20231110,110800,81067940,7120,7120,7120,7120,0
20231110,110700,81067940,7120,7150,7150,7120,200
20231110,110600,79642790,7160,7160,7160,7160,0
20231110,110500,79642790,7160,7160,7160,7160,0
20231110,110400,79642790,7160,7160,7160,7160,0
20231110,110300,79642790,7160,7160,7160,7160,0
20231110,110200,79642790,7160,7160,7160,7160,0
20231110,110100,79642790,7160,7160,7160,7160,0
20231110,110000,79642790,7160,7160,7160,7160,1
20231110,105900,79635630,7140,7140,7140,7140,0
20231110,105800,79635630,7140,7140,7140,7140,0
20231110,105700,79635630,7140,7140,7140,7140,0
20231110,105600,79635630,7140,7140,7140,7140,0
20231110,105500,79635630,7140,7140,7140,7140,1
20231110,105400,79628490,7160,7160,7160,7160,0
20231110,105300,79628490,7160,7160,7160,7160,0
20231110,105200,79628490,7160,7160,7160,7160,0
20231110,105100,79628490,7160,7160,7160,7160,0
20231110,105000,79628490,7160,7160,7160,7160,0
20231110,104900,79628490,7160,7160,7160,7160,0
20231110,104800,79628490,7160,7160,7160,7160,0
20231110,104700,79628490,7160,7160,7160,7160,0
20231110,104600,79628490,7160,7160,7160,7160,2
20231110,104500,79614170,7160,7190,7190,7160,7
20231110,104400,79564020,7170,7180,7180,7170,11
20231110,104300,79485090,7150,7150,7150,7150,0
20231110,104200,79485090,7150,7150,7150,7150,0
20231110,104100,79485090,7150,7150,7150,7150,0
20231110,104000,79485090,7150,7150,7150,7150,0
20231110,103900,79485090,7150,7150,7150,7150,0
20231110,103800,79485090,7150,7150,7150,7150,0
20231110,103700,79485090,7150,7150,7150,7150,0
20231110,103600,79485090,7150,7150,7150,7150,0
20231110,103500,79485090,7150,7150,7150,7150,80
20231110,103400,78913090,7200,7210,7210,7160,32
20231110,103300,78683880,7170,7170,7170,7170,0
20231110,103200,78683880,7170,7220,7220,7170,3
20231110,103100,78662320,7160,7160,7160,7160,0
20231110,103000,78662320,7160,7230,7230,7140,42
20231110,102900,78360320,7150,7190,7230,7150,17
20231110,102800,78237940,7120,7140,7140,7120,2
20231110,102700,78223680,7150,7150,7150,7150,2
20231110,102600,78209380,7260,7260,7260,7260,1
20231110,102500,78202120,7250,7150,7250,7150,500
20231110,102400,74594860,7110,7110,7110,7110,0
20231110,102300,74594860,7110,7110,7110,7110,0
20231110,102200,74594860,7110,7120,7220,7110,306
20231110,102100,72391370,7100,7110,7110,7100,22
20231110,102000,72235060,7120,7120,7120,7120,0
20231110,101900,72235060,7120,7120,7120,7120,0
20231110,101800,72235060,7120,7120,7120,7120,0
20231110,101700,72235060,7120,7120,7120,7120,0
20231110,101600,72235060,7120,7120,7120,7120,0
20231110,101500,72235060,7120,7140,7140,7120,15
20231110,101400,72128190,7140,7140,7140,7140,0
20231110,101300,72128190,7140,7140,7140,7140,0
20231110,101200,72128190,7140,7130,7270,7130,973
20231110,101100,65169890,7120,7120,7120,7120,0
20231110,101000,65169890,7120,7120,7120,7120,0
20231110,100900,65169890,7120,7130,7130,7120,24
20231110,100800,64998910,7110,7110,7110,7110,0
20231110,100700,64998910,7110,7110,7110,7110,0
20231110,100600,64998910,7110,7110,7110,7110,0
20231110,100500,64998910,7110,7110,7110,7110,0
20231110,100400,64998910,7110,7110,7110,7110,0
20231110,100300,64998910,7110,7130,7130,7110,6
20231110,100200,64956160,7100,7100,7100,7100,0
20231110,100100,64956160,7100,7100,7100,7100,2
20231110,100000,64941960,7080,7090,7090,7080,5
20231110,095900,64906520,7130,7130,7130,7130,1
20231110,095800,64899390,7070,7070,7070,7070,0
20231110,095700,64899390,7070,7070,7070,7070,0
20231110,095600,64899390,7070,7070,7070,7070,10
20231110,095500,64828690,7130,7130,7130,7130,1
20231110,095400,64821560,7060,7060,7060,7060,0
20231110,095300,64821560,7060,7060,7060,7060,0
20231110,095200,64821560,7060,7060,7060,7060,0
20231110,095100,64821560,7060,7060,7060,7060,0
20231110,095000,64821560,7060,7060,7060,7060,0
20231110,094900,64821560,7060,7080,7080,7060,9
20231110,094800,64757910,7090,7090,7090,7090,0
20231110,094700,64757910,7090,7090,7090,7090,42
20231110,094600,64460130,7120,7120,7120,7120,0
20231110,094500,64460130,7120,7100,7210,7100,625
20231110,094400,59987450,7080,7070,7080,7070,152
20231110,094300,58911570,7050,7050,7050,7050,0
20231110,094200,58911570,7050,7050,7050,7050,2000
20231110,094100,44811570,7020,7020,7020,7020,0
20231110,094000,44811570,7020,7080,7080,7020,520
20231110,093900,41152210,7090,7090,7090,7090,11
20231110,093800,41074220,7120,7120,7120,7120,1
20231110,093700,41067100,7120,7120,7120,7120,0
20231110,093600,41067100,7120,7120,7120,7120,0
20231110,093500,41067100,7120,7120,7120,7120,1
20231110,093400,41059980,7110,7110,7110,7090,2813
20231110,093300,21061420,7110,7130,7130,7110,1707
20231110,093200,8901930,7140,7140,7140,7140,4
20231110,093100,8873370,7140,7140,7140,7140,0
20231110,093000,8873370,7140,7140,7140,7140,10
20231110,092900,8801970,7130,7130,7130,7130,0
20231110,092800,8801970,7130,7130,7130,7130,0
20231110,092700,8801970,7130,7130,7130,7130,0
20231110,092600,8801970,7130,7130,7130,7130,0
20231110,092500,8801970,7130,7130,7130,7130,0
20231110,092400,8801970,7130,7150,7150,7130,239
20231110,092300,7097140,7150,7150,7150,7150,0
20231110,092200,7097140,7150,7150,7150,7150,0
20231110,092100,7097140,7150,7150,7150,7150,0
20231110,092000,7097140,7150,7160,7160,7150,274
20231110,091900,5135820,7170,7170,7170,7170,0
20231110,091800,5135820,7170,7180,7180,7170,73
20231110,091700,4612010,7190,7210,7210,7190,176
20231110,091600,3346190,7270,7270,7270,7270,0
20231110,091500,3346190,7270,7270,7270,7270,0
20231110,091400,3346190,7270,7270,7270,7270,0
20231110,091300,3346190,7270,7270,7270,7270,0
20231110,091200,3346190,7270,7270,7270,7270,0
20231110,091100,3346190,7270,7270,7270,7270,0
20231110,091000,3346190,7270,7260,7270,7260,200
20231110,090900,1892240,7270,7270,7270,7270,0
20231110,090800,1892240,7270,7270,7270,7270,0
20231110,090700,1892240,7270,7270,7270,7270,0
20231110,090600,1892240,7270,7270,7270,7270,0
20231110,090500,1892240,7270,7270,7270,7270,0
20231110,090400,1892240,7270,7270,7270,7270,0
20231110,090300,1892240,7270,7270,7270,7270,0
20231110,090200,1892240,7270,7270,7270,7270,1
20231110,090100,1884970,7200,7220,7270,7200,101
20231110,090000,1156900,7220,7240,7240,7220,160