KissMeData/350520/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,211100,11894620,3615,3615,3615,3615,613
20231110,211000,11894620,3615,3615,3615,3615,0
20231110,210900,11894620,3615,3615,3615,3615,0
20231110,210800,11894620,3615,3615,3615,3615,0
20231110,210700,11894620,3615,3615,3615,3615,0
20231110,210600,11894620,3615,3615,3615,3615,0
20231110,210500,11894620,3615,3615,3615,3615,0
20231110,210400,11894620,3615,3615,3615,3615,0
20231110,210300,11894620,3615,3615,3615,3615,0
20231110,210200,11894620,3615,3615,3615,3615,0
20231110,210100,11894620,3615,3615,3615,3615,0
20231110,210000,11894620,3615,3615,3615,3615,0
20231110,205900,11894620,3615,3615,3615,3615,0
20231110,205800,11894620,3615,3615,3615,3615,0
20231110,205700,11894620,3615,3615,3615,3615,0
20231110,205600,11894620,3615,3615,3615,3615,0
20231110,205500,11894620,3615,3615,3615,3615,0
20231110,205400,11894620,3615,3615,3615,3615,0
20231110,205300,11894620,3615,3615,3615,3615,0
20231110,205200,11894620,3615,3615,3615,3615,0
20231110,205100,11894620,3615,3615,3615,3615,0
20231110,205000,11894620,3615,3615,3615,3615,0
20231110,204900,11894620,3615,3615,3615,3615,0
20231110,204800,11894620,3615,3615,3615,3615,0
20231110,204700,11894620,3615,3615,3615,3615,0
20231110,204600,11894620,3615,3615,3615,3615,0
20231110,204500,11894620,3615,3615,3615,3615,0
20231110,204400,11894620,3615,3615,3615,3615,0
20231110,204300,11894620,3615,3615,3615,3615,0
20231110,204200,11894620,3615,3615,3615,3615,0
20231110,204100,11894620,3615,3615,3615,3615,613
20231110,204000,11894620,3615,3615,3615,3615,0
20231110,203900,11894620,3615,3615,3615,3615,0
20231110,203800,11894620,3615,3615,3615,3615,0
20231110,203700,11894620,3615,3615,3615,3615,0
20231110,203600,11894620,3615,3615,3615,3615,0
20231110,203500,11894620,3615,3615,3615,3615,0
20231110,203400,11894620,3615,3615,3615,3615,0
20231110,203300,11894620,3615,3615,3615,3615,0
20231110,203200,11894620,3615,3615,3615,3615,0
20231110,203100,11894620,3615,3615,3615,3615,0
20231110,203000,11894620,3615,3615,3615,3615,0
20231110,202900,11894620,3615,3615,3615,3615,0
20231110,202800,11894620,3615,3615,3615,3615,0
20231110,202700,11894620,3615,3615,3615,3615,0
20231110,202600,11894620,3615,3615,3615,3615,0
20231110,202500,11894620,3615,3615,3615,3615,0
20231110,202400,11894620,3615,3615,3615,3615,0
20231110,202300,11894620,3615,3615,3615,3615,0
20231110,202200,11894620,3615,3615,3615,3615,0
20231110,202100,11894620,3615,3615,3615,3615,0
20231110,202000,11894620,3615,3615,3615,3615,0
20231110,201900,11894620,3615,3615,3615,3615,0
20231110,201800,11894620,3615,3615,3615,3615,0
20231110,201700,11894620,3615,3615,3615,3615,0
20231110,201600,11894620,3615,3615,3615,3615,0
20231110,201500,11894620,3615,3615,3615,3615,0
20231110,201400,11894620,3615,3615,3615,3615,0
20231110,201300,11894620,3615,3615,3615,3615,0
20231110,201200,11894620,3615,3615,3615,3615,0
20231110,201100,11894620,3615,3615,3615,3615,613
20231110,201000,11894620,3615,3615,3615,3615,0
20231110,200900,11894620,3615,3615,3615,3615,0
20231110,200800,11894620,3615,3615,3615,3615,0
20231110,200700,11894620,3615,3615,3615,3615,0
20231110,200600,11894620,3615,3615,3615,3615,0
20231110,200500,11894620,3615,3615,3615,3615,0
20231110,200400,11894620,3615,3615,3615,3615,0
20231110,200300,11894620,3615,3615,3615,3615,0
20231110,200200,11894620,3615,3615,3615,3615,0
20231110,200100,11894620,3615,3615,3615,3615,0
20231110,200000,11894620,3615,3615,3615,3615,0
20231110,195900,11894620,3615,3615,3615,3615,0
20231110,195800,11894620,3615,3615,3615,3615,0
20231110,195700,11894620,3615,3615,3615,3615,0
20231110,195600,11894620,3615,3615,3615,3615,0
20231110,195500,11894620,3615,3615,3615,3615,0
20231110,195400,11894620,3615,3615,3615,3615,0
20231110,195300,11894620,3615,3615,3615,3615,0
20231110,195200,11894620,3615,3615,3615,3615,0
20231110,195100,11894620,3615,3615,3615,3615,0
20231110,195000,11894620,3615,3615,3615,3615,0
20231110,194900,11894620,3615,3615,3615,3615,0
20231110,194800,11894620,3615,3615,3615,3615,0
20231110,194700,11894620,3615,3615,3615,3615,0
20231110,194600,11894620,3615,3615,3615,3615,0
20231110,194500,11894620,3615,3615,3615,3615,0
20231110,194400,11894620,3615,3615,3615,3615,0
20231110,194300,11894620,3615,3615,3615,3615,0
20231110,194200,11894620,3615,3615,3615,3615,0
20231110,194100,11894620,3615,3615,3615,3615,613
20231110,194000,11894620,3615,3615,3615,3615,0
20231110,193900,11894620,3615,3615,3615,3615,0
20231110,193800,11894620,3615,3615,3615,3615,0
20231110,193700,11894620,3615,3615,3615,3615,0
20231110,193600,11894620,3615,3615,3615,3615,0
20231110,193500,11894620,3615,3615,3615,3615,0
20231110,193400,11894620,3615,3615,3615,3615,0
20231110,193300,11894620,3615,3615,3615,3615,0
20231110,193200,11894620,3615,3615,3615,3615,0
20231110,193100,11894620,3615,3615,3615,3615,0
20231110,193000,11894620,3615,3615,3615,3615,0
20231110,192900,11894620,3615,3615,3615,3615,0
20231110,192800,11894620,3615,3615,3615,3615,0
20231110,192700,11894620,3615,3615,3615,3615,0
20231110,192600,11894620,3615,3615,3615,3615,0
20231110,192500,11894620,3615,3615,3615,3615,0
20231110,192400,11894620,3615,3615,3615,3615,0
20231110,192300,11894620,3615,3615,3615,3615,0
20231110,192200,11894620,3615,3615,3615,3615,0
20231110,192100,11894620,3615,3615,3615,3615,0
20231110,192000,11894620,3615,3615,3615,3615,0
20231110,191900,11894620,3615,3615,3615,3615,0
20231110,191800,11894620,3615,3615,3615,3615,0
20231110,191700,11894620,3615,3615,3615,3615,0
20231110,191600,11894620,3615,3615,3615,3615,0
20231110,191500,11894620,3615,3615,3615,3615,0
20231110,191400,11894620,3615,3615,3615,3615,0
20231110,191300,11894620,3615,3615,3615,3615,0
20231110,191200,11894620,3615,3615,3615,3615,0
20231110,191100,11894620,3615,3615,3615,3615,613
20231110,191000,11894620,3615,3615,3615,3615,0
20231110,190900,11894620,3615,3615,3615,3615,0
20231110,190800,11894620,3615,3615,3615,3615,0
20231110,190700,11894620,3615,3615,3615,3615,0
20231110,190600,11894620,3615,3615,3615,3615,0
20231110,190500,11894620,3615,3615,3615,3615,0
20231110,190400,11894620,3615,3615,3615,3615,0
20231110,190300,11894620,3615,3615,3615,3615,0
20231110,190200,11894620,3615,3615,3615,3615,0
20231110,190100,11894620,3615,3615,3615,3615,0
20231110,190000,11894620,3615,3615,3615,3615,0
20231110,185900,11894620,3615,3615,3615,3615,0
20231110,185800,11894620,3615,3615,3615,3615,0
20231110,185700,11894620,3615,3615,3615,3615,0
20231110,185600,11894620,3615,3615,3615,3615,0
20231110,185500,11894620,3615,3615,3615,3615,0
20231110,185400,11894620,3615,3615,3615,3615,0
20231110,185300,11894620,3615,3615,3615,3615,0
20231110,185200,11894620,3615,3615,3615,3615,0
20231110,185100,11894620,3615,3615,3615,3615,0
20231110,185000,11894620,3615,3615,3615,3615,0
20231110,184900,11894620,3615,3615,3615,3615,0
20231110,184800,11894620,3615,3615,3615,3615,0
20231110,184700,11894620,3615,3615,3615,3615,0
20231110,184600,11894620,3615,3615,3615,3615,0
20231110,184500,11894620,3615,3615,3615,3615,0
20231110,184400,11894620,3615,3615,3615,3615,0
20231110,184300,11894620,3615,3615,3615,3615,0
20231110,184200,11894620,3615,3615,3615,3615,0
20231110,184100,11894620,3615,3615,3615,3615,613
20231110,184000,11894620,3615,3615,3615,3615,0
20231110,183900,11894620,3615,3615,3615,3615,0
20231110,183800,11894620,3615,3615,3615,3615,0
20231110,183700,11894620,3615,3615,3615,3615,0
20231110,183600,11894620,3615,3615,3615,3615,0
20231110,183500,11894620,3615,3615,3615,3615,0
20231110,183400,11894620,3615,3615,3615,3615,0
20231110,183300,11894620,3615,3615,3615,3615,0
20231110,183200,11894620,3615,3615,3615,3615,0
20231110,183100,11894620,3615,3615,3615,3615,0
20231110,183000,11894620,3615,3615,3615,3615,0
20231110,182900,11894620,3615,3615,3615,3615,0
20231110,182800,11894620,3615,3615,3615,3615,0
20231110,182700,11894620,3615,3615,3615,3615,0
20231110,182600,11894620,3615,3615,3615,3615,0
20231110,182500,11894620,3615,3615,3615,3615,0
20231110,182400,11894620,3615,3615,3615,3615,0
20231110,182300,11894620,3615,3615,3615,3615,0
20231110,182200,11894620,3615,3615,3615,3615,0
20231110,182100,11894620,3615,3615,3615,3615,0
20231110,182000,11894620,3615,3615,3615,3615,0
20231110,181900,11894620,3615,3615,3615,3615,0
20231110,181800,11894620,3615,3615,3615,3615,0
20231110,181700,11894620,3615,3615,3615,3615,0
20231110,181600,11894620,3615,3615,3615,3615,0
20231110,181500,11894620,3615,3615,3615,3615,0
20231110,181400,11894620,3615,3615,3615,3615,0
20231110,181300,11894620,3615,3615,3615,3615,0
20231110,181200,11894620,3615,3615,3615,3615,0
20231110,181100,11894620,3615,3615,3615,3615,613
20231110,181000,11894620,3615,3615,3615,3615,0
20231110,180900,11894620,3615,3615,3615,3615,0
20231110,180800,11894620,3615,3615,3615,3615,0
20231110,180700,11894620,3615,3615,3615,3615,0
20231110,180600,11894620,3615,3615,3615,3615,0
20231110,180500,11894620,3615,3615,3615,3615,0
20231110,180400,11894620,3615,3615,3615,3615,0
20231110,180300,11894620,3615,3615,3615,3615,0
20231110,180200,11894620,3615,3615,3615,3615,0
20231110,180100,11894620,3615,3615,3615,3615,0
20231110,180000,11894620,3615,3615,3615,3615,0
20231110,175900,11894620,3615,3615,3615,3615,0
20231110,175800,11894620,3615,3615,3615,3615,0
20231110,175700,11894620,3615,3615,3615,3615,0
20231110,175600,11894620,3615,3615,3615,3615,0
20231110,175500,11894620,3615,3615,3615,3615,0
20231110,175400,11894620,3615,3615,3615,3615,0
20231110,175300,11894620,3615,3615,3615,3615,0
20231110,175200,11894620,3615,3615,3615,3615,0
20231110,175100,11894620,3615,3615,3615,3615,0
20231110,175000,11894620,3615,3615,3615,3615,0
20231110,174900,11894620,3615,3615,3615,3615,0
20231110,174800,11894620,3615,3615,3615,3615,0
20231110,174700,11894620,3615,3615,3615,3615,0
20231110,174600,11894620,3615,3615,3615,3615,0
20231110,174500,11894620,3615,3615,3615,3615,0
20231110,174400,11894620,3615,3615,3615,3615,0
20231110,174300,11894620,3615,3615,3615,3615,0
20231110,174200,11894620,3615,3615,3615,3615,0
20231110,174100,11894620,3615,3615,3615,3615,613
20231110,174000,11894620,3615,3615,3615,3615,0
20231110,173900,11894620,3615,3615,3615,3615,0
20231110,173800,11894620,3615,3615,3615,3615,0
20231110,173700,11894620,3615,3615,3615,3615,0
20231110,173600,11894620,3615,3615,3615,3615,0
20231110,173500,11894620,3615,3615,3615,3615,0
20231110,173400,11894620,3615,3615,3615,3615,0
20231110,173300,11894620,3615,3615,3615,3615,0
20231110,173200,11894620,3615,3615,3615,3615,0
20231110,173100,11894620,3615,3615,3615,3615,0
20231110,173000,11894620,3615,3615,3615,3615,0
20231110,172900,11894620,3615,3615,3615,3615,0
20231110,172800,11894620,3615,3615,3615,3615,0
20231110,172700,11894620,3615,3615,3615,3615,0
20231110,172600,11894620,3615,3615,3615,3615,0
20231110,172500,11894620,3615,3615,3615,3615,0
20231110,172400,11894620,3615,3615,3615,3615,0
20231110,172300,11894620,3615,3615,3615,3615,0
20231110,172200,11894620,3615,3615,3615,3615,0
20231110,172100,11894620,3615,3615,3615,3615,0
20231110,172000,11894620,3615,3615,3615,3615,0
20231110,171900,11894620,3615,3615,3615,3615,0
20231110,171800,11894620,3615,3615,3615,3615,0
20231110,171700,11894620,3615,3615,3615,3615,0
20231110,171600,11894620,3615,3615,3615,3615,0
20231110,171500,11894620,3615,3615,3615,3615,0
20231110,171400,11894620,3615,3615,3615,3615,0
20231110,171300,11894620,3615,3615,3615,3615,0
20231110,171200,11894620,3615,3615,3615,3615,0
20231110,171100,11894620,3615,3615,3615,3615,613
20231110,171000,11894620,3615,3615,3615,3615,0
20231110,170900,11894620,3615,3615,3615,3615,0
20231110,170800,11894620,3615,3615,3615,3615,0
20231110,170700,11894620,3615,3615,3615,3615,0
20231110,170600,11894620,3615,3615,3615,3615,0
20231110,170500,11894620,3615,3615,3615,3615,0
20231110,170400,11894620,3615,3615,3615,3615,0
20231110,170300,11894620,3615,3615,3615,3615,0
20231110,170200,11894620,3615,3615,3615,3615,0
20231110,170100,11894620,3615,3615,3615,3615,0
20231110,170000,11894620,3615,3615,3615,3615,0
20231110,165900,11894620,3615,3615,3615,3615,0
20231110,165800,11894620,3615,3615,3615,3615,0
20231110,165700,11894620,3615,3615,3615,3615,0
20231110,165600,11894620,3615,3615,3615,3615,0
20231110,165500,11894620,3615,3615,3615,3615,0
20231110,165400,11894620,3615,3615,3615,3615,0
20231110,165300,11894620,3615,3615,3615,3615,0
20231110,165200,11894620,3615,3615,3615,3615,0
20231110,165100,11894620,3615,3615,3615,3615,0
20231110,165000,11894620,3615,3615,3615,3615,0
20231110,164900,11894620,3615,3615,3615,3615,0
20231110,164800,11894620,3615,3615,3615,3615,0
20231110,164700,11894620,3615,3615,3615,3615,0
20231110,164600,11894620,3615,3615,3615,3615,0
20231110,164500,11894620,3615,3615,3615,3615,0
20231110,164400,11894620,3615,3615,3615,3615,0
20231110,164300,11894620,3615,3615,3615,3615,0
20231110,164200,11894620,3615,3615,3615,3615,0
20231110,164100,11894620,3615,3615,3615,3615,613
20231110,164000,11894620,3615,3615,3615,3615,0
20231110,163900,11894620,3615,3615,3615,3615,0
20231110,163800,11894620,3615,3615,3615,3615,0
20231110,163700,11894620,3615,3615,3615,3615,0
20231110,163600,11894620,3615,3615,3615,3615,0
20231110,163500,11894620,3615,3615,3615,3615,0
20231110,163400,11894620,3615,3615,3615,3615,0
20231110,163300,11894620,3615,3615,3615,3615,0
20231110,163200,11894620,3615,3615,3615,3615,0
20231110,163100,11894620,3615,3615,3615,3615,0
20231110,163000,11894620,3615,3615,3615,3615,0
20231110,162900,11894620,3615,3615,3615,3615,0
20231110,162800,11894620,3615,3615,3615,3615,0
20231110,162700,11894620,3615,3615,3615,3615,0
20231110,162600,11894620,3615,3615,3615,3615,0
20231110,162500,11894620,3615,3615,3615,3615,0
20231110,162400,11894620,3615,3615,3615,3615,0
20231110,162300,11894620,3615,3615,3615,3615,0
20231110,162200,11894620,3615,3615,3615,3615,0
20231110,162100,11894620,3615,3615,3615,3615,0
20231110,162000,11894620,3615,3615,3615,3615,0
20231110,161900,11894620,3615,3615,3615,3615,0
20231110,161800,11894620,3615,3615,3615,3615,0
20231110,161700,11894620,3615,3615,3615,3615,0
20231110,161600,11894620,3615,3615,3615,3615,0
20231110,161500,11894620,3615,3615,3615,3615,0
20231110,161400,11894620,3615,3615,3615,3615,0
20231110,161300,11894620,3615,3615,3615,3615,0
20231110,161200,11894620,3615,3615,3615,3615,0
20231110,161100,11894620,3615,3615,3615,3615,613
20231110,161000,11894620,3615,3615,3615,3615,0
20231110,160900,11894620,3615,3615,3615,3615,0
20231110,160800,11894620,3615,3615,3615,3615,0
20231110,160700,11894620,3615,3615,3615,3615,0
20231110,160600,11894620,3615,3615,3615,3615,0
20231110,160500,11894620,3615,3615,3615,3615,0
20231110,160400,11894620,3615,3615,3615,3615,0
20231110,160300,11894620,3615,3615,3615,3615,0
20231110,160200,11894620,3615,3615,3615,3615,0
20231110,160100,11894620,3615,3615,3615,3615,0
20231110,160000,11894620,3615,3615,3615,3615,0
20231110,155900,11894620,3615,3615,3615,3615,0
20231110,155800,11894620,3615,3615,3615,3615,0
20231110,155700,11894620,3615,3615,3615,3615,0
20231110,155600,11894620,3615,3615,3615,3615,0
20231110,155500,11894620,3615,3615,3615,3615,0
20231110,155400,11894620,3615,3615,3615,3615,0
20231110,155300,11894620,3615,3615,3615,3615,0
20231110,155200,11894620,3615,3615,3615,3615,0
20231110,155100,11894620,3615,3615,3615,3615,0
20231110,155000,11894620,3615,3615,3615,3615,0
20231110,154900,11894620,3615,3615,3615,3615,0
20231110,154800,11894620,3615,3615,3615,3615,0
20231110,154700,11894620,3615,3615,3615,3615,0
20231110,154600,11894620,3615,3615,3615,3615,0
20231110,154500,11894620,3615,3615,3615,3615,0
20231110,154400,11894620,3615,3615,3615,3615,0
20231110,154300,11894620,3615,3615,3615,3615,0
20231110,154200,11894620,3615,3615,3615,3615,0
20231110,154100,11894620,3615,3615,3615,3615,613
20231110,154000,11894620,3615,3615,3615,3615,0
20231110,153900,11894620,3615,3615,3615,3615,0
20231110,153800,11894620,3615,3615,3615,3615,0
20231110,153700,11894620,3615,3615,3615,3615,0
20231110,153600,11894620,3615,3615,3615,3615,0
20231110,153500,11894620,3615,3615,3615,3615,0
20231110,153400,11894620,3615,3615,3615,3615,0
20231110,153300,11894620,3615,3615,3615,3615,0
20231110,153200,11894620,3615,3615,3615,3615,0
20231110,153100,11894620,3615,3615,3615,3615,0
20231110,153000,11894620,3615,3615,3615,3615,613
20231110,152900,9678625,3610,3610,3610,3610,0
20231110,152800,9678625,3610,3610,3610,3610,0
20231110,152700,9678625,3610,3610,3610,3610,0
20231110,152600,9678625,3610,3610,3610,3610,0
20231110,152500,9678625,3610,3610,3610,3610,0
20231110,152400,9678625,3610,3610,3610,3610,0
20231110,152300,9678625,3610,3610,3610,3610,0
20231110,152200,9678625,3610,3610,3610,3610,0
20231110,152100,9678625,3610,3610,3610,3610,0
20231110,152000,9678625,3610,3610,3610,3610,0
20231110,151900,9678625,3610,3610,3610,3610,0
20231110,151800,9678625,3610,3610,3610,3610,0
20231110,151700,9678625,3610,3610,3610,3610,0
20231110,151600,9678625,3610,3610,3610,3610,0
20231110,151500,9678625,3610,3610,3610,3610,10
20231110,151400,9642525,3610,3610,3610,3610,0
20231110,151300,9642525,3610,3610,3610,3610,0
20231110,151200,9642525,3610,3610,3610,3610,0
20231110,151100,9642525,3610,3610,3610,3610,5
20231110,151000,9624475,3610,3610,3610,3610,0
20231110,150900,9624475,3610,3610,3610,3610,0
20231110,150800,9624475,3610,3610,3610,3610,262
20231110,150700,8678655,3605,3605,3605,3605,0
20231110,150600,8678655,3605,3605,3605,3605,0
20231110,150500,8678655,3605,3605,3605,3605,0
20231110,150400,8678655,3605,3605,3605,3605,0
20231110,150300,8678655,3605,3605,3605,3605,0
20231110,150200,8678655,3605,3605,3605,3605,0
20231110,150100,8678655,3605,3605,3605,3605,0
20231110,150000,8678655,3605,3605,3605,3605,0
20231110,145900,8678655,3605,3605,3605,3605,0
20231110,145800,8678655,3605,3605,3605,3605,0
20231110,145700,8678655,3605,3605,3605,3605,0
20231110,145600,8678655,3605,3605,3605,3605,0
20231110,145500,8678655,3605,3605,3605,3605,0
20231110,145400,8678655,3605,3605,3605,3605,0
20231110,145300,8678655,3605,3605,3605,3605,0
20231110,145200,8678655,3605,3605,3605,3605,238
20231110,145100,7820665,3605,3605,3605,3605,0
20231110,145000,7820665,3605,3605,3605,3605,0
20231110,144900,7820665,3605,3605,3605,3605,0
20231110,144800,7820665,3605,3605,3605,3605,0
20231110,144700,7820665,3605,3605,3605,3605,0
20231110,144600,7820665,3605,3605,3605,3605,0
20231110,144500,7820665,3605,3605,3605,3605,0
20231110,144400,7820665,3605,3605,3605,3605,0
20231110,144300,7820665,3605,3605,3605,3605,0
20231110,144200,7820665,3605,3605,3605,3605,0
20231110,144100,7820665,3605,3605,3605,3605,0
20231110,144000,7820665,3605,3605,3605,3605,10
20231110,143900,7784615,3600,3600,3600,3600,0
20231110,143800,7784615,3600,3600,3600,3600,0
20231110,143700,7784615,3600,3600,3600,3600,100
20231110,143600,7424615,3600,3600,3600,3600,100
20231110,143500,7064615,3600,3600,3600,3600,100
20231110,143400,6704615,3600,3600,3600,3600,390
20231110,143300,5300615,3600,3600,3600,3600,0
20231110,143200,5300615,3600,3600,3600,3600,0
20231110,143100,5300615,3600,3600,3600,3600,0
20231110,143000,5300615,3600,3600,3600,3600,0
20231110,142900,5300615,3600,3600,3600,3600,0
20231110,142800,5300615,3600,3600,3600,3600,0
20231110,142700,5300615,3600,3600,3600,3600,0
20231110,142600,5300615,3600,3600,3600,3600,0
20231110,142500,5300615,3600,3600,3600,3600,0
20231110,142400,5300615,3600,3600,3600,3600,1
20231110,142300,5297015,3600,3600,3600,3600,0
20231110,142200,5297015,3600,3600,3600,3600,0
20231110,142100,5297015,3600,3600,3600,3600,0
20231110,142000,5297015,3600,3600,3600,3600,0
20231110,141900,5297015,3600,3600,3600,3600,0
20231110,141800,5297015,3600,3600,3600,3600,0
20231110,141700,5297015,3600,3600,3600,3600,0
20231110,141600,5297015,3600,3600,3600,3600,0
20231110,141500,5297015,3600,3600,3600,3600,0
20231110,141400,5297015,3600,3600,3600,3600,0
20231110,141300,5297015,3600,3600,3600,3600,0
20231110,141200,5297015,3600,3600,3600,3600,0
20231110,141100,5297015,3600,3600,3600,3600,0
20231110,141000,5297015,3600,3600,3600,3600,0
20231110,140900,5297015,3600,3600,3600,3600,0
20231110,140800,5297015,3600,3600,3600,3600,0
20231110,140700,5297015,3600,3600,3600,3600,0
20231110,140600,5297015,3600,3600,3600,3600,0
20231110,140500,5297015,3600,3600,3600,3600,0
20231110,140400,5297015,3600,3600,3600,3600,0
20231110,140300,5297015,3600,3600,3600,3600,0
20231110,140200,5297015,3600,3600,3600,3600,0
20231110,140100,5297015,3600,3600,3600,3600,0
20231110,140000,5297015,3600,3600,3600,3600,0
20231110,135900,5297015,3600,3600,3600,3600,0
20231110,135800,5297015,3600,3600,3600,3600,0
20231110,135700,5297015,3600,3600,3600,3600,0
20231110,135600,5297015,3600,3600,3600,3600,0
20231110,135500,5297015,3600,3600,3600,3600,0
20231110,135400,5297015,3600,3600,3600,3600,0
20231110,135300,5297015,3600,3600,3600,3600,0
20231110,135200,5297015,3600,3600,3600,3600,0
20231110,135100,5297015,3600,3600,3600,3600,0
20231110,135000,5297015,3600,3600,3600,3600,0
20231110,134900,5297015,3600,3600,3600,3600,0
20231110,134800,5297015,3600,3600,3600,3600,0
20231110,134700,5297015,3600,3600,3600,3600,0
20231110,134600,5297015,3600,3600,3600,3600,0
20231110,134500,5297015,3600,3600,3600,3600,0
20231110,134400,5297015,3600,3600,3600,3600,0
20231110,134300,5297015,3600,3600,3600,3600,0
20231110,134200,5297015,3600,3600,3600,3600,0
20231110,134100,5297015,3600,3600,3600,3600,0
20231110,134000,5297015,3600,3600,3600,3600,0
20231110,133900,5297015,3600,3600,3600,3600,0
20231110,133800,5297015,3600,3600,3600,3600,0
20231110,133700,5297015,3600,3600,3600,3600,0
20231110,133600,5297015,3600,3600,3600,3600,0
20231110,133500,5297015,3600,3600,3600,3600,0
20231110,133400,5297015,3600,3600,3600,3600,0
20231110,133300,5297015,3600,3600,3600,3600,0
20231110,133200,5297015,3600,3600,3600,3600,0
20231110,133100,5297015,3600,3600,3600,3600,0
20231110,133000,5297015,3600,3600,3600,3600,0
20231110,132900,5297015,3600,3600,3600,3600,0
20231110,132800,5297015,3600,3600,3600,3600,0
20231110,132700,5297015,3600,3600,3600,3600,0
20231110,132600,5297015,3600,3600,3600,3600,0
20231110,132500,5297015,3600,3600,3600,3600,0
20231110,132400,5297015,3600,3600,3600,3600,0
20231110,132300,5297015,3600,3600,3600,3600,0
20231110,132200,5297015,3600,3600,3600,3600,0
20231110,132100,5297015,3600,3600,3600,3600,0
20231110,132000,5297015,3600,3600,3600,3600,0
20231110,131900,5297015,3600,3600,3600,3600,0
20231110,131800,5297015,3600,3600,3600,3600,0
20231110,131700,5297015,3600,3600,3600,3600,0
20231110,131600,5297015,3600,3600,3600,3600,0
20231110,131500,5297015,3600,3600,3600,3600,0
20231110,131400,5297015,3600,3600,3600,3600,0
20231110,131300,5297015,3600,3600,3600,3600,0
20231110,131200,5297015,3600,3600,3600,3600,0
20231110,131100,5297015,3600,3600,3600,3600,10
20231110,131000,5261015,3600,3600,3600,3600,0
20231110,130900,5261015,3600,3600,3600,3600,0
20231110,130800,5261015,3600,3600,3600,3600,0
20231110,130700,5261015,3600,3600,3600,3600,0
20231110,130600,5261015,3600,3600,3600,3600,0
20231110,130500,5261015,3600,3600,3600,3600,0
20231110,130400,5261015,3600,3600,3600,3600,0
20231110,130300,5261015,3600,3600,3600,3600,0
20231110,130200,5261015,3600,3600,3600,3600,0
20231110,130100,5261015,3600,3600,3600,3600,0
20231110,130000,5261015,3600,3600,3600,3600,0
20231110,125900,5261015,3600,3600,3600,3600,0
20231110,125800,5261015,3600,3600,3600,3600,0
20231110,125700,5261015,3600,3600,3600,3600,0
20231110,125600,5261015,3600,3600,3600,3600,0
20231110,125500,5261015,3600,3600,3600,3600,0
20231110,125400,5261015,3600,3600,3600,3600,0
20231110,125300,5261015,3600,3600,3600,3600,0
20231110,125200,5261015,3600,3600,3600,3600,0
20231110,125100,5261015,3600,3600,3600,3600,0
20231110,125000,5261015,3600,3600,3600,3600,0
20231110,124900,5261015,3600,3600,3600,3600,0
20231110,124800,5261015,3600,3600,3600,3600,0
20231110,124700,5261015,3600,3600,3600,3600,0
20231110,124600,5261015,3600,3600,3600,3600,0
20231110,124500,5261015,3600,3600,3600,3600,0
20231110,124400,5261015,3600,3600,3600,3600,0
20231110,124300,5261015,3600,3600,3600,3600,0
20231110,124200,5261015,3600,3600,3600,3600,0
20231110,124100,5261015,3600,3600,3600,3600,0
20231110,124000,5261015,3600,3600,3600,3600,0
20231110,123900,5261015,3600,3600,3600,3600,0
20231110,123800,5261015,3600,3600,3600,3600,1
20231110,123700,5257415,3600,3600,3600,3600,0
20231110,123600,5257415,3600,3600,3600,3600,0
20231110,123500,5257415,3600,3600,3600,3600,0
20231110,123400,5257415,3600,3600,3600,3600,0
20231110,123300,5257415,3600,3600,3600,3600,0
20231110,123200,5257415,3600,3600,3600,3600,0
20231110,123100,5257415,3600,3600,3600,3600,0
20231110,123000,5257415,3600,3600,3600,3600,0
20231110,122900,5257415,3600,3600,3600,3600,0
20231110,122800,5257415,3600,3600,3600,3600,0
20231110,122700,5257415,3600,3600,3600,3600,0
20231110,122600,5257415,3600,3600,3600,3600,0
20231110,122500,5257415,3600,3600,3600,3600,0
20231110,122400,5257415,3600,3600,3600,3600,0
20231110,122300,5257415,3600,3600,3600,3600,0
20231110,122200,5257415,3600,3600,3600,3600,0
20231110,122100,5257415,3600,3600,3600,3600,0
20231110,122000,5257415,3600,3600,3600,3600,0
20231110,121900,5257415,3600,3600,3600,3600,0
20231110,121800,5257415,3600,3600,3600,3600,0
20231110,121700,5257415,3600,3600,3600,3600,0
20231110,121600,5257415,3600,3600,3600,3600,0
20231110,121500,5257415,3600,3600,3600,3600,0
20231110,121400,5257415,3600,3600,3600,3600,0
20231110,121300,5257415,3600,3600,3600,3600,0
20231110,121200,5257415,3600,3600,3600,3600,0
20231110,121100,5257415,3600,3600,3600,3600,0
20231110,121000,5257415,3600,3600,3600,3600,0
20231110,120900,5257415,3600,3600,3600,3600,0
20231110,120800,5257415,3600,3600,3600,3600,0
20231110,120700,5257415,3600,3600,3600,3600,0
20231110,120600,5257415,3600,3600,3600,3600,0
20231110,120500,5257415,3600,3600,3600,3600,0
20231110,120400,5257415,3600,3600,3600,3600,0
20231110,120300,5257415,3600,3600,3600,3600,0
20231110,120200,5257415,3600,3600,3600,3600,0
20231110,120100,5257415,3600,3600,3600,3600,0
20231110,120000,5257415,3600,3600,3600,3600,0
20231110,115900,5257415,3600,3600,3600,3600,0
20231110,115800,5257415,3600,3600,3600,3600,0
20231110,115700,5257415,3600,3600,3600,3600,0
20231110,115600,5257415,3600,3600,3600,3600,0
20231110,115500,5257415,3600,3600,3600,3600,0
20231110,115400,5257415,3600,3600,3600,3600,0
20231110,115300,5257415,3600,3600,3600,3600,0
20231110,115200,5257415,3600,3600,3600,3600,0
20231110,115100,5257415,3600,3600,3600,3600,0
20231110,115000,5257415,3600,3600,3600,3600,0
20231110,114900,5257415,3600,3600,3600,3600,0
20231110,114800,5257415,3600,3600,3600,3600,0
20231110,114700,5257415,3600,3600,3600,3600,0
20231110,114600,5257415,3600,3600,3600,3600,0
20231110,114500,5257415,3600,3600,3600,3600,0
20231110,114400,5257415,3600,3600,3600,3600,0
20231110,114300,5257415,3600,3600,3600,3600,0
20231110,114200,5257415,3600,3600,3600,3600,0
20231110,114100,5257415,3600,3600,3600,3600,0
20231110,114000,5257415,3600,3600,3600,3600,0
20231110,113900,5257415,3600,3600,3600,3600,0
20231110,113800,5257415,3600,3600,3600,3600,0
20231110,113700,5257415,3600,3600,3600,3600,0
20231110,113600,5257415,3600,3600,3600,3600,0
20231110,113500,5257415,3600,3600,3600,3600,0
20231110,113400,5257415,3600,3600,3600,3600,0
20231110,113300,5257415,3600,3600,3600,3600,0
20231110,113200,5257415,3600,3600,3600,3600,0
20231110,113100,5257415,3600,3600,3600,3600,0
20231110,113000,5257415,3600,3600,3600,3600,0
20231110,112900,5257415,3600,3600,3600,3600,0
20231110,112800,5257415,3600,3600,3600,3600,0
20231110,112700,5257415,3600,3600,3600,3600,0
20231110,112600,5257415,3600,3600,3600,3600,0
20231110,112500,5257415,3600,3600,3600,3600,0
20231110,112400,5257415,3600,3600,3600,3600,0
20231110,112300,5257415,3600,3600,3600,3600,0
20231110,112200,5257415,3600,3600,3600,3600,0
20231110,112100,5257415,3600,3600,3600,3600,0
20231110,112000,5257415,3600,3600,3600,3600,0
20231110,111900,5257415,3600,3600,3600,3600,0
20231110,111800,5257415,3600,3600,3600,3600,0
20231110,111700,5257415,3600,3600,3600,3600,0
20231110,111600,5257415,3600,3600,3600,3600,2
20231110,111500,5250215,3600,3600,3600,3600,0
20231110,111400,5250215,3600,3600,3600,3600,0
20231110,111300,5250215,3600,3600,3600,3600,0
20231110,111200,5250215,3600,3600,3600,3600,0
20231110,111100,5250215,3600,3600,3600,3600,0
20231110,111000,5250215,3600,3600,3600,3600,0
20231110,110900,5250215,3600,3600,3600,3600,0
20231110,110800,5250215,3600,3600,3600,3600,0
20231110,110700,5250215,3600,3600,3600,3600,0
20231110,110600,5250215,3600,3600,3600,3600,0
20231110,110500,5250215,3600,3600,3600,3600,0
20231110,110400,5250215,3600,3600,3600,3600,0
20231110,110300,5250215,3600,3600,3600,3600,0
20231110,110200,5250215,3600,3600,3600,3600,0
20231110,110100,5250215,3600,3600,3600,3600,0
20231110,110000,5250215,3600,3600,3600,3600,0
20231110,105900,5250215,3600,3600,3600,3600,0
20231110,105800,5250215,3600,3600,3600,3600,0
20231110,105700,5250215,3600,3600,3600,3600,0
20231110,105600,5250215,3600,3600,3600,3600,0
20231110,105500,5250215,3600,3600,3600,3600,0
20231110,105400,5250215,3600,3600,3600,3600,0
20231110,105300,5250215,3600,3600,3600,3600,0
20231110,105200,5250215,3600,3600,3600,3600,0
20231110,105100,5250215,3600,3600,3600,3600,0
20231110,105000,5250215,3600,3600,3600,3600,0
20231110,104900,5250215,3600,3600,3600,3600,0
20231110,104800,5250215,3600,3600,3600,3600,0
20231110,104700,5250215,3600,3600,3600,3600,14
20231110,104600,5199815,3600,3600,3600,3600,0
20231110,104500,5199815,3600,3600,3600,3600,0
20231110,104400,5199815,3600,3600,3600,3600,0
20231110,104300,5199815,3600,3600,3600,3600,0
20231110,104200,5199815,3600,3600,3600,3600,0
20231110,104100,5199815,3600,3600,3600,3600,0
20231110,104000,5199815,3600,3600,3600,3600,0
20231110,103900,5199815,3600,3600,3600,3600,0
20231110,103800,5199815,3600,3600,3600,3600,0
20231110,103700,5199815,3600,3600,3600,3600,0
20231110,103600,5199815,3600,3600,3600,3600,0
20231110,103500,5199815,3600,3600,3600,3600,0
20231110,103400,5199815,3600,3600,3600,3600,0
20231110,103300,5199815,3600,3600,3600,3600,0
20231110,103200,5199815,3600,3600,3600,3600,0
20231110,103100,5199815,3600,3600,3600,3600,0
20231110,103000,5199815,3600,3600,3600,3600,0
20231110,102900,5199815,3600,3600,3600,3600,0
20231110,102800,5199815,3600,3600,3600,3600,0
20231110,102700,5199815,3600,3600,3600,3600,0
20231110,102600,5199815,3600,3600,3600,3600,97
20231110,102500,4850615,3600,3600,3600,3600,23
20231110,102400,4767815,3585,3585,3585,3585,0
20231110,102300,4767815,3585,3585,3585,3585,0
20231110,102200,4767815,3585,3585,3585,3585,0
20231110,102100,4767815,3585,3585,3585,3585,0
20231110,102000,4767815,3585,3585,3585,3585,0
20231110,101900,4767815,3585,3585,3585,3585,0
20231110,101800,4767815,3585,3585,3585,3585,0
20231110,101700,4767815,3585,3585,3585,3585,0
20231110,101600,4767815,3585,3585,3585,3585,0
20231110,101500,4767815,3585,3585,3585,3585,0
20231110,101400,4767815,3585,3585,3585,3585,0
20231110,101300,4767815,3585,3585,3585,3585,3
20231110,101200,4757060,3580,3580,3580,3580,0
20231110,101100,4757060,3580,3580,3580,3580,0
20231110,101000,4757060,3580,3580,3580,3580,0
20231110,100900,4757060,3580,3580,3580,3580,0
20231110,100800,4757060,3580,3580,3580,3580,0
20231110,100700,4757060,3580,3580,3580,3580,0
20231110,100600,4757060,3580,3580,3580,3580,0
20231110,100500,4757060,3580,3580,3580,3580,0
20231110,100400,4757060,3580,3580,3580,3580,0
20231110,100300,4757060,3580,3580,3580,3580,0
20231110,100200,4757060,3580,3580,3580,3580,0
20231110,100100,4757060,3580,3580,3580,3580,0
20231110,100000,4757060,3580,3580,3580,3580,0
20231110,095900,4757060,3580,3580,3580,3580,0
20231110,095800,4757060,3580,3580,3580,3580,0
20231110,095700,4757060,3580,3580,3580,3580,0
20231110,095600,4757060,3580,3580,3580,3580,0
20231110,095500,4757060,3580,3580,3580,3580,0
20231110,095400,4757060,3580,3580,3580,3580,0
20231110,095300,4757060,3580,3580,3580,3580,0
20231110,095200,4757060,3580,3580,3580,3580,1
20231110,095100,4753480,3580,3580,3580,3580,0
20231110,095000,4753480,3580,3580,3580,3580,0
20231110,094900,4753480,3580,3580,3580,3580,0
20231110,094800,4753480,3580,3580,3580,3580,0
20231110,094700,4753480,3580,3580,3580,3580,0
20231110,094600,4753480,3580,3580,3580,3580,0
20231110,094500,4753480,3580,3580,3580,3580,0
20231110,094400,4753480,3580,3580,3580,3580,0
20231110,094300,4753480,3580,3580,3580,3580,16
20231110,094200,4696200,3595,3595,3595,3595,0
20231110,094100,4696200,3595,3595,3595,3595,3
20231110,094000,4685415,3595,3595,3595,3595,0
20231110,093900,4685415,3595,3595,3595,3595,0
20231110,093800,4685415,3595,3595,3595,3595,0
20231110,093700,4685415,3595,3595,3595,3595,0
20231110,093600,4685415,3595,3595,3595,3595,1
20231110,093500,4681820,3595,3595,3595,3595,5
20231110,093400,4663845,3595,3595,3595,3595,0
20231110,093300,4663845,3595,3595,3595,3595,2
20231110,093200,4656655,3595,3595,3595,3595,0
20231110,093100,4656655,3595,3595,3595,3595,1
20231110,093000,4653060,3570,3570,3570,3570,0
20231110,092900,4653060,3570,3570,3570,3570,0
20231110,092800,4653060,3570,3570,3570,3570,0
20231110,092700,4653060,3570,3570,3570,3570,0
20231110,092600,4653060,3570,3570,3570,3570,0
20231110,092500,4653060,3570,3570,3570,3570,0
20231110,092400,4653060,3570,3570,3570,3570,0
20231110,092300,4653060,3570,3570,3570,3570,0
20231110,092200,4653060,3570,3570,3570,3570,0
20231110,092100,4653060,3570,3570,3570,3570,0
20231110,092000,4653060,3570,3570,3570,3570,0
20231110,091900,4653060,3570,3570,3570,3570,0
20231110,091800,4653060,3570,3570,3570,3570,29
20231110,091700,4549530,3570,3570,3570,3570,0
20231110,091600,4549530,3570,3570,3570,3570,0
20231110,091500,4549530,3570,3570,3570,3570,0
20231110,091400,4549530,3570,3570,3570,3570,0
20231110,091300,4549530,3570,3570,3570,3570,29
20231110,091200,4446000,3600,3600,3600,3600,0
20231110,091100,4446000,3600,3600,3600,3600,0
20231110,091000,4446000,3600,3600,3600,3600,0
20231110,090900,4446000,3600,3600,3600,3600,0
20231110,090800,4446000,3600,3600,3600,3600,0
20231110,090700,4446000,3600,3600,3600,3600,0
20231110,090600,4446000,3600,3600,3600,3600,0
20231110,090500,4446000,3600,3600,3600,3600,0
20231110,090400,4446000,3600,3600,3600,3600,0
20231110,090300,4446000,3600,3600,3600,3600,0
20231110,090200,4446000,3600,3600,3600,3600,0
20231110,090100,4446000,3600,3600,3600,3600,0
20231110,090000,4446000,3600,3600,3600,3600,1235