KissMeData/080010/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,194900,50375140,5260,5260,5260,5260,510
20231107,194800,50375140,5260,5260,5260,5260,0
20231107,194700,50375140,5260,5260,5260,5260,0
20231107,194600,50375140,5260,5260,5260,5260,0
20231107,194500,50375140,5260,5260,5260,5260,0
20231107,194400,50375140,5260,5260,5260,5260,0
20231107,194300,50375140,5260,5260,5260,5260,0
20231107,194200,50375140,5260,5260,5260,5260,0
20231107,194100,50375140,5260,5260,5260,5260,0
20231107,194000,50375140,5260,5260,5260,5260,0
20231107,193900,50375140,5260,5260,5260,5260,0
20231107,193800,50375140,5260,5260,5260,5260,0
20231107,193700,50375140,5260,5260,5260,5260,0
20231107,193600,50375140,5260,5260,5260,5260,0
20231107,193500,50375140,5260,5260,5260,5260,0
20231107,193400,50375140,5260,5260,5260,5260,0
20231107,193300,50375140,5260,5260,5260,5260,0
20231107,193200,50375140,5260,5260,5260,5260,0
20231107,193100,50375140,5260,5260,5260,5260,0
20231107,193000,50375140,5260,5260,5260,5260,0
20231107,192900,50375140,5260,5260,5260,5260,0
20231107,192800,50375140,5260,5260,5260,5260,0
20231107,192700,50375140,5260,5260,5260,5260,0
20231107,192600,50375140,5260,5260,5260,5260,0
20231107,192500,50375140,5260,5260,5260,5260,0
20231107,192400,50375140,5260,5260,5260,5260,0
20231107,192300,50375140,5260,5260,5260,5260,0
20231107,192200,50375140,5260,5260,5260,5260,0
20231107,192100,50375140,5260,5260,5260,5260,0
20231107,192000,50375140,5260,5260,5260,5260,0
20231107,191900,50375140,5260,5260,5260,5260,510
20231107,191800,50375140,5260,5260,5260,5260,0
20231107,191700,50375140,5260,5260,5260,5260,0
20231107,191600,50375140,5260,5260,5260,5260,0
20231107,191500,50375140,5260,5260,5260,5260,0
20231107,191400,50375140,5260,5260,5260,5260,0
20231107,191300,50375140,5260,5260,5260,5260,0
20231107,191200,50375140,5260,5260,5260,5260,0
20231107,191100,50375140,5260,5260,5260,5260,0
20231107,191000,50375140,5260,5260,5260,5260,0
20231107,190900,50375140,5260,5260,5260,5260,0
20231107,190800,50375140,5260,5260,5260,5260,0
20231107,190700,50375140,5260,5260,5260,5260,0
20231107,190600,50375140,5260,5260,5260,5260,0
20231107,190500,50375140,5260,5260,5260,5260,0
20231107,190400,50375140,5260,5260,5260,5260,0
20231107,190300,50375140,5260,5260,5260,5260,0
20231107,190200,50375140,5260,5260,5260,5260,0
20231107,190100,50375140,5260,5260,5260,5260,0
20231107,190000,50375140,5260,5260,5260,5260,0
20231107,185900,50375140,5260,5260,5260,5260,0
20231107,185800,50375140,5260,5260,5260,5260,0
20231107,185700,50375140,5260,5260,5260,5260,0
20231107,185600,50375140,5260,5260,5260,5260,0
20231107,185500,50375140,5260,5260,5260,5260,0
20231107,185400,50375140,5260,5260,5260,5260,0
20231107,185300,50375140,5260,5260,5260,5260,0
20231107,185200,50375140,5260,5260,5260,5260,0
20231107,185100,50375140,5260,5260,5260,5260,0
20231107,185000,50375140,5260,5260,5260,5260,0
20231107,184900,50375140,5260,5260,5260,5260,510
20231107,184800,50375140,5260,5260,5260,5260,0
20231107,184700,50375140,5260,5260,5260,5260,0
20231107,184600,50375140,5260,5260,5260,5260,0
20231107,184500,50375140,5260,5260,5260,5260,0
20231107,184400,50375140,5260,5260,5260,5260,0
20231107,184300,50375140,5260,5260,5260,5260,0
20231107,184200,50375140,5260,5260,5260,5260,0
20231107,184100,50375140,5260,5260,5260,5260,0
20231107,184000,50375140,5260,5260,5260,5260,0
20231107,183900,50375140,5260,5260,5260,5260,0
20231107,183800,50375140,5260,5260,5260,5260,0
20231107,183700,50375140,5260,5260,5260,5260,0
20231107,183600,50375140,5260,5260,5260,5260,0
20231107,183500,50375140,5260,5260,5260,5260,0
20231107,183400,50375140,5260,5260,5260,5260,0
20231107,183300,50375140,5260,5260,5260,5260,0
20231107,183200,50375140,5260,5260,5260,5260,0
20231107,183100,50375140,5260,5260,5260,5260,0
20231107,183000,50375140,5260,5260,5260,5260,0
20231107,182900,50375140,5260,5260,5260,5260,0
20231107,182800,50375140,5260,5260,5260,5260,0
20231107,182700,50375140,5260,5260,5260,5260,0
20231107,182600,50375140,5260,5260,5260,5260,0
20231107,182500,50375140,5260,5260,5260,5260,0
20231107,182400,50375140,5260,5260,5260,5260,0
20231107,182300,50375140,5260,5260,5260,5260,0
20231107,182200,50375140,5260,5260,5260,5260,0
20231107,182100,50375140,5260,5260,5260,5260,0
20231107,182000,50375140,5260,5260,5260,5260,0
20231107,181900,50375140,5260,5260,5260,5260,510
20231107,181800,50375140,5260,5260,5260,5260,0
20231107,181700,50375140,5260,5260,5260,5260,0
20231107,181600,50375140,5260,5260,5260,5260,0
20231107,181500,50375140,5260,5260,5260,5260,0
20231107,181400,50375140,5260,5260,5260,5260,0
20231107,181300,50375140,5260,5260,5260,5260,0
20231107,181200,50375140,5260,5260,5260,5260,0
20231107,181100,50375140,5260,5260,5260,5260,0
20231107,181000,50375140,5260,5260,5260,5260,0
20231107,180900,50375140,5260,5260,5260,5260,0
20231107,180800,50375140,5260,5260,5260,5260,0
20231107,180700,50375140,5260,5260,5260,5260,0
20231107,180600,50375140,5260,5260,5260,5260,0
20231107,180500,50375140,5260,5260,5260,5260,0
20231107,180400,50375140,5260,5260,5260,5260,0
20231107,180300,50375140,5260,5260,5260,5260,0
20231107,180200,50375140,5260,5260,5260,5260,0
20231107,180100,50375140,5260,5260,5260,5260,0
20231107,180000,50375140,5260,5260,5260,5260,0
20231107,175900,50375140,5260,5260,5260,5260,0
20231107,175800,50375140,5260,5260,5260,5260,0
20231107,175700,50375140,5260,5260,5260,5260,0
20231107,175600,50375140,5260,5260,5260,5260,0
20231107,175500,50375140,5260,5260,5260,5260,0
20231107,175400,50375140,5260,5260,5260,5260,0
20231107,175300,50375140,5260,5260,5260,5260,0
20231107,175200,50375140,5260,5260,5260,5260,0
20231107,175100,50375140,5260,5260,5260,5260,0
20231107,175000,50375140,5260,5260,5260,5260,0
20231107,174900,50375140,5260,5260,5260,5260,510
20231107,174800,50375140,5260,5260,5260,5260,0
20231107,174700,50375140,5260,5260,5260,5260,0
20231107,174600,50375140,5260,5260,5260,5260,0
20231107,174500,50375140,5260,5260,5260,5260,0
20231107,174400,50375140,5260,5260,5260,5260,0
20231107,174300,50375140,5260,5260,5260,5260,0
20231107,174200,50375140,5260,5260,5260,5260,0
20231107,174100,50375140,5260,5260,5260,5260,0
20231107,174000,50375140,5260,5260,5260,5260,0
20231107,173900,50375140,5260,5260,5260,5260,0
20231107,173800,50375140,5260,5260,5260,5260,0
20231107,173700,50375140,5260,5260,5260,5260,0
20231107,173600,50375140,5260,5260,5260,5260,0
20231107,173500,50375140,5260,5260,5260,5260,0
20231107,173400,50375140,5260,5260,5260,5260,0
20231107,173300,50375140,5260,5260,5260,5260,0
20231107,173200,50375140,5260,5260,5260,5260,0
20231107,173100,50375140,5260,5260,5260,5260,0
20231107,173000,50375140,5260,5260,5260,5260,0
20231107,172900,50375140,5260,5260,5260,5260,0
20231107,172800,50375140,5260,5260,5260,5260,0
20231107,172700,50375140,5260,5260,5260,5260,0
20231107,172600,50375140,5260,5260,5260,5260,0
20231107,172500,50375140,5260,5260,5260,5260,0
20231107,172400,50375140,5260,5260,5260,5260,0
20231107,172300,50375140,5260,5260,5260,5260,0
20231107,172200,50375140,5260,5260,5260,5260,0
20231107,172100,50375140,5260,5260,5260,5260,0
20231107,172000,50375140,5260,5260,5260,5260,0
20231107,171900,50375140,5260,5260,5260,5260,510
20231107,171800,50375140,5260,5260,5260,5260,0
20231107,171700,50375140,5260,5260,5260,5260,0
20231107,171600,50375140,5260,5260,5260,5260,0
20231107,171500,50375140,5260,5260,5260,5260,0
20231107,171400,50375140,5260,5260,5260,5260,0
20231107,171300,50375140,5260,5260,5260,5260,0
20231107,171200,50375140,5260,5260,5260,5260,0
20231107,171100,50375140,5260,5260,5260,5260,0
20231107,171000,50375140,5260,5260,5260,5260,0
20231107,170900,50375140,5260,5260,5260,5260,0
20231107,170800,50375140,5260,5260,5260,5260,0
20231107,170700,50375140,5260,5260,5260,5260,0
20231107,170600,50375140,5260,5260,5260,5260,0
20231107,170500,50375140,5260,5260,5260,5260,0
20231107,170400,50375140,5260,5260,5260,5260,0
20231107,170300,50375140,5260,5260,5260,5260,0
20231107,170200,50375140,5260,5260,5260,5260,0
20231107,170100,50375140,5260,5260,5260,5260,0
20231107,170000,50375140,5260,5260,5260,5260,0
20231107,165900,50375140,5260,5260,5260,5260,0
20231107,165800,50375140,5260,5260,5260,5260,0
20231107,165700,50375140,5260,5260,5260,5260,0
20231107,165600,50375140,5260,5260,5260,5260,0
20231107,165500,50375140,5260,5260,5260,5260,0
20231107,165400,50375140,5260,5260,5260,5260,0
20231107,165300,50375140,5260,5260,5260,5260,0
20231107,165200,50375140,5260,5260,5260,5260,0
20231107,165100,50375140,5260,5260,5260,5260,0
20231107,165000,50375140,5260,5260,5260,5260,0
20231107,164900,50375140,5260,5260,5260,5260,510
20231107,164800,50375140,5260,5260,5260,5260,0
20231107,164700,50375140,5260,5260,5260,5260,0
20231107,164600,50375140,5260,5260,5260,5260,0
20231107,164500,50375140,5260,5260,5260,5260,0
20231107,164400,50375140,5260,5260,5260,5260,0
20231107,164300,50375140,5260,5260,5260,5260,0
20231107,164200,50375140,5260,5260,5260,5260,0
20231107,164100,50375140,5260,5260,5260,5260,0
20231107,164000,50375140,5260,5260,5260,5260,0
20231107,163900,50375140,5260,5260,5260,5260,0
20231107,163800,50375140,5260,5260,5260,5260,0
20231107,163700,50375140,5260,5260,5260,5260,0
20231107,163600,50375140,5260,5260,5260,5260,0
20231107,163500,50375140,5260,5260,5260,5260,0
20231107,163400,50375140,5260,5260,5260,5260,0
20231107,163300,50375140,5260,5260,5260,5260,0
20231107,163200,50375140,5260,5260,5260,5260,0
20231107,163100,50375140,5260,5260,5260,5260,0
20231107,163000,50375140,5260,5260,5260,5260,0
20231107,162900,50375140,5260,5260,5260,5260,0
20231107,162800,50375140,5260,5260,5260,5260,0
20231107,162700,50375140,5260,5260,5260,5260,0
20231107,162600,50375140,5260,5260,5260,5260,0
20231107,162500,50375140,5260,5260,5260,5260,0
20231107,162400,50375140,5260,5260,5260,5260,0
20231107,162300,50375140,5260,5260,5260,5260,0
20231107,162200,50375140,5260,5260,5260,5260,0
20231107,162100,50375140,5260,5260,5260,5260,0
20231107,162000,50375140,5260,5260,5260,5260,0
20231107,161900,50375140,5260,5260,5260,5260,510
20231107,161800,50375140,5260,5260,5260,5260,0
20231107,161700,50375140,5260,5260,5260,5260,0
20231107,161600,50375140,5260,5260,5260,5260,0
20231107,161500,50375140,5260,5260,5260,5260,0
20231107,161400,50375140,5260,5260,5260,5260,0
20231107,161300,50375140,5260,5260,5260,5260,0
20231107,161200,50375140,5260,5260,5260,5260,0
20231107,161100,50375140,5260,5260,5260,5260,0
20231107,161000,50375140,5260,5260,5260,5260,0
20231107,160900,50375140,5260,5260,5260,5260,0
20231107,160800,50375140,5260,5260,5260,5260,0
20231107,160700,50375140,5260,5260,5260,5260,0
20231107,160600,50375140,5260,5260,5260,5260,0
20231107,160500,50375140,5260,5260,5260,5260,0
20231107,160400,50375140,5260,5260,5260,5260,0
20231107,160300,50375140,5260,5260,5260,5260,0
20231107,160200,50375140,5260,5260,5260,5260,0
20231107,160100,50375140,5260,5260,5260,5260,0
20231107,160000,50375140,5260,5260,5260,5260,0
20231107,155900,50375140,5260,5260,5260,5260,0
20231107,155800,50375140,5260,5260,5260,5260,0
20231107,155700,50375140,5260,5260,5260,5260,0
20231107,155600,50375140,5260,5260,5260,5260,0
20231107,155500,50375140,5260,5260,5260,5260,0
20231107,155400,50375140,5260,5260,5260,5260,0
20231107,155300,50375140,5260,5260,5260,5260,0
20231107,155200,50375140,5260,5260,5260,5260,0
20231107,155100,50375140,5260,5260,5260,5260,0
20231107,155000,50375140,5260,5260,5260,5260,0
20231107,154900,50375140,5260,5260,5260,5260,510
20231107,154800,50375140,5260,5260,5260,5260,0
20231107,154700,50375140,5260,5260,5260,5260,0
20231107,154600,50375140,5260,5260,5260,5260,0
20231107,154500,50375140,5260,5260,5260,5260,0
20231107,154400,50375140,5260,5260,5260,5260,0
20231107,154300,50375140,5260,5260,5260,5260,0
20231107,154200,50375140,5260,5260,5260,5260,0
20231107,154100,50375140,5260,5260,5260,5260,0
20231107,154000,50375140,5260,5260,5260,5260,0
20231107,153900,50375140,5260,5260,5260,5260,0
20231107,153800,50375140,5260,5260,5260,5260,0
20231107,153700,50375140,5260,5260,5260,5260,0
20231107,153600,50375140,5260,5260,5260,5260,0
20231107,153500,50375140,5260,5260,5260,5260,0
20231107,153400,50375140,5260,5260,5260,5260,0
20231107,153300,50375140,5260,5260,5260,5260,0
20231107,153200,50375140,5260,5260,5260,5260,0
20231107,153100,50375140,5260,5260,5260,5260,0
20231107,153000,50375140,5260,5260,5260,5260,510
20231107,152900,47692540,5220,5220,5220,5220,0
20231107,152800,47692540,5220,5220,5220,5220,0
20231107,152700,47692540,5220,5220,5220,5220,0
20231107,152600,47692540,5220,5220,5220,5220,0
20231107,152500,47692540,5220,5220,5220,5220,0
20231107,152400,47692540,5220,5220,5220,5220,0
20231107,152300,47692540,5220,5220,5220,5220,0
20231107,152200,47692540,5220,5220,5220,5220,0
20231107,152100,47692540,5220,5220,5220,5220,0
20231107,152000,47692540,5220,5220,5220,5220,0
20231107,151900,47692540,5220,5220,5220,5220,57
20231107,151800,47395000,5220,5220,5220,5220,50
20231107,151700,47134000,5220,5220,5220,5220,85
20231107,151600,46690300,5240,5240,5240,5240,79
20231107,151500,46276340,5240,5240,5240,5240,0
20231107,151400,46276340,5240,5240,5240,5240,0
20231107,151300,46276340,5240,5240,5240,5240,1
20231107,151200,46271100,5210,5240,5240,5210,2620
20231107,151100,32605360,5250,5250,5250,5250,1
20231107,151000,32600110,5250,5250,5250,5250,11
20231107,150900,32542360,5250,5250,5250,5250,39
20231107,150800,32337610,5250,5250,5250,5250,1
20231107,150700,32332360,5250,5250,5250,5250,0
20231107,150600,32332360,5250,5250,5250,5250,1
20231107,150500,32327110,5250,5250,5250,5250,0
20231107,150400,32327110,5250,5250,5250,5250,1
20231107,150300,32321860,5230,5230,5230,5230,409
20231107,150200,30182790,5250,5250,5250,5250,0
20231107,150100,30182790,5250,5250,5250,5250,1
20231107,150000,30177540,5250,5250,5250,5250,0
20231107,145900,30177540,5250,5250,5250,5250,3
20231107,145800,30161790,5230,5230,5230,5230,1
20231107,145700,30156560,5250,5250,5250,5250,0
20231107,145600,30156560,5250,5250,5250,5250,1
20231107,145500,30151310,5250,5250,5250,5250,0
20231107,145400,30151310,5250,5250,5250,5250,1
20231107,145300,30146060,5250,5250,5250,5250,0
20231107,145200,30146060,5250,5250,5250,5250,9
20231107,145100,30098810,5250,5250,5250,5250,0
20231107,145000,30098810,5250,5250,5250,5250,0
20231107,144900,30098810,5250,5240,5250,5240,3
20231107,144800,30083080,5240,5240,5240,5240,0
20231107,144700,30083080,5240,5240,5240,5240,1
20231107,144600,30077840,5240,5240,5240,5240,0
20231107,144500,30077840,5240,5240,5240,5240,0
20231107,144400,30077840,5240,5240,5240,5240,1
20231107,144300,30072600,5240,5240,5240,5240,0
20231107,144200,30072600,5240,5240,5240,5240,1
20231107,144100,30067360,5240,5240,5240,5240,0
20231107,144000,30067360,5240,5240,5240,5240,1
20231107,143900,30062120,5240,5240,5240,5240,0
20231107,143800,30062120,5240,5240,5240,5240,190
20231107,143700,29066520,5240,5240,5240,5240,1
20231107,143600,29061280,5240,5240,5240,5240,0
20231107,143500,29061280,5240,5240,5240,5240,1
20231107,143400,29056040,5240,5240,5240,5240,0
20231107,143300,29056040,5240,5240,5240,5240,0
20231107,143200,29056040,5240,5240,5240,5240,1
20231107,143100,29050800,5240,5240,5240,5240,0
20231107,143000,29050800,5240,5240,5240,5240,1
20231107,142900,29045560,5250,5250,5250,5250,0
20231107,142800,29045560,5250,5250,5250,5250,1
20231107,142700,29040310,5250,5250,5250,5250,0
20231107,142600,29040310,5250,5250,5250,5250,0
20231107,142500,29040310,5250,5250,5250,5250,1
20231107,142400,29035060,5250,5250,5250,5250,1
20231107,142300,29029810,5250,5250,5250,5250,1
20231107,142200,29024560,5250,5250,5250,5250,0
20231107,142100,29024560,5250,5250,5250,5250,0
20231107,142000,29024560,5250,5250,5250,5250,1
20231107,141900,29019310,5210,5240,5240,5210,600
20231107,141800,25886480,5270,5270,5270,5270,1
20231107,141700,25881210,5270,5270,5270,5270,0
20231107,141600,25881210,5270,5270,5270,5270,1
20231107,141500,25875940,5270,5270,5270,5270,0
20231107,141400,25875940,5270,5270,5270,5270,0
20231107,141300,25875940,5270,5270,5270,5270,1
20231107,141200,25870670,5260,5260,5260,5260,0
20231107,141100,25870670,5260,5260,5260,5260,1
20231107,141000,25865410,5260,5260,5260,5260,0
20231107,140900,25865410,5260,5260,5260,5260,0
20231107,140800,25865410,5260,5260,5260,5260,1
20231107,140700,25860150,5260,5260,5260,5260,0
20231107,140600,25860150,5260,5260,5260,5260,1
20231107,140500,25854890,5260,5260,5260,5260,0
20231107,140400,25854890,5260,5260,5260,5260,1
20231107,140300,25849630,5220,5250,5250,5220,400
20231107,140200,23756760,5270,5270,5270,5270,10
20231107,140100,23704060,5270,5270,5270,5270,2
20231107,140000,23693520,5270,5270,5270,5270,0
20231107,135900,23693520,5270,5270,5270,5270,1
20231107,135800,23688250,5270,5270,5270,5270,0
20231107,135700,23688250,5270,5270,5270,5270,0
20231107,135600,23688250,5270,5270,5270,5270,1
20231107,135500,23682980,5270,5270,5270,5270,0
20231107,135400,23682980,5270,5270,5270,5270,1
20231107,135300,23677710,5270,5270,5270,5270,0
20231107,135200,23677710,5270,5270,5270,5270,1
20231107,135100,23672440,5270,5270,5270,5270,0
20231107,135000,23672440,5270,5270,5270,5270,0
20231107,134900,23672440,5270,5270,5270,5270,1
20231107,134800,23667170,5270,5270,5270,5270,0
20231107,134700,23667170,5270,5270,5270,5270,1
20231107,134600,23661900,5270,5270,5270,5270,0
20231107,134500,23661900,5270,5270,5270,5270,0
20231107,134400,23661900,5270,5270,5270,5270,1
20231107,134300,23656630,5270,5270,5270,5270,0
20231107,134200,23656630,5270,5270,5270,5270,1
20231107,134100,23651360,5270,5270,5270,5270,0
20231107,134000,23651360,5270,5270,5270,5270,0
20231107,133900,23651360,5270,5270,5270,5270,1
20231107,133800,23646090,5270,5270,5270,5270,0
20231107,133700,23646090,5270,5270,5270,5270,41
20231107,133600,23430020,5270,5270,5270,5270,0
20231107,133500,23430020,5270,5270,5270,5270,1
20231107,133400,23424750,5270,5270,5270,5270,0
20231107,133300,23424750,5270,5270,5270,5270,0
20231107,133200,23424750,5270,5270,5270,5270,1
20231107,133100,23419480,5270,5270,5270,5270,0
20231107,133000,23419480,5270,5270,5270,5270,1
20231107,132900,23414210,5250,5250,5250,5250,0
20231107,132800,23414210,5250,5250,5250,5250,1
20231107,132700,23408960,5270,5270,5270,5270,1
20231107,132600,23403690,5270,5270,5270,5270,0
20231107,132500,23403690,5270,5270,5270,5270,1
20231107,132400,23398420,5270,5270,5270,5270,0
20231107,132300,23398420,5270,5270,5270,5270,1
20231107,132200,23393150,5270,5270,5270,5270,0
20231107,132100,23393150,5270,5270,5270,5270,0
20231107,132000,23393150,5270,5270,5270,5270,1
20231107,131900,23387880,5270,5270,5270,5270,0
20231107,131800,23387880,5270,5270,5270,5270,1
20231107,131700,23382610,5270,5270,5270,5270,0
20231107,131600,23382610,5270,5270,5270,5270,0
20231107,131500,23382610,5270,5270,5270,5270,1
20231107,131400,23377340,5270,5270,5270,5270,0
20231107,131300,23377340,5270,5270,5270,5270,1
20231107,131200,23372070,5270,5270,5270,5270,0
20231107,131100,23372070,5270,5270,5270,5270,1
20231107,131000,23366800,5270,5270,5270,5270,0
20231107,130900,23366800,5270,5270,5270,5270,0
20231107,130800,23366800,5270,5270,5270,5270,55
20231107,130700,23076950,5270,5270,5270,5270,0
20231107,130600,23076950,5270,5270,5270,5270,54
20231107,130500,22792370,5270,5270,5270,5270,0
20231107,130400,22792370,5270,5270,5270,5270,0
20231107,130300,22792370,5270,5270,5270,5270,7
20231107,130200,22755480,5270,5270,5270,5270,0
20231107,130100,22755480,5270,5270,5270,5270,1
20231107,130000,22750210,5270,5270,5270,5270,0
20231107,125900,22750210,5270,5270,5270,5270,1
20231107,125800,22744940,5270,5270,5270,5270,0
20231107,125700,22744940,5270,5270,5270,5270,0
20231107,125600,22744940,5270,5270,5270,5270,1
20231107,125500,22739670,5270,5270,5270,5270,0
20231107,125400,22739670,5270,5230,5270,5230,51
20231107,125300,22472900,5270,5270,5270,5270,1
20231107,125200,22467630,5230,5230,5230,5230,140
20231107,125100,21735430,5270,5270,5270,5270,1
20231107,125000,21730160,5270,5270,5270,5270,0
20231107,124900,21730160,5270,5270,5270,5270,1
20231107,124800,21724890,5270,5270,5270,5270,0
20231107,124700,21724890,5270,5270,5270,5270,1
20231107,124600,21719620,5270,5270,5270,5270,0
20231107,124500,21719620,5270,5270,5270,5270,0
20231107,124400,21719620,5270,5270,5270,5270,1
20231107,124300,21714350,5270,5270,5270,5270,0
20231107,124200,21714350,5270,5270,5270,5270,1
20231107,124100,21709080,5270,5270,5270,5270,0
20231107,124000,21709080,5270,5270,5270,5270,0
20231107,123900,21709080,5270,5270,5270,5270,1
20231107,123800,21703810,5230,5230,5230,5230,0
20231107,123700,21703810,5230,5270,5270,5230,10
20231107,123600,21651470,5270,5270,5270,5270,0
20231107,123500,21651470,5270,5270,5270,5270,39
20231107,123400,21445940,5270,5270,5270,5270,0
20231107,123300,21445940,5270,5270,5270,5270,0
20231107,123200,21445940,5270,5270,5270,5270,1
20231107,123100,21440670,5270,5270,5270,5270,0
20231107,123000,21440670,5270,5270,5270,5270,298
20231107,122900,19870210,5270,5270,5270,5270,0
20231107,122800,19870210,5270,5270,5270,5270,0
20231107,122700,19870210,5270,5270,5270,5270,1
20231107,122600,19864940,5270,5270,5270,5270,0
20231107,122500,19864940,5270,5270,5270,5270,1
20231107,122400,19859670,5270,5270,5270,5270,0
20231107,122300,19859670,5270,5270,5270,5270,1
20231107,122200,19854400,5270,5270,5270,5270,0
20231107,122100,19854400,5270,5270,5270,5270,0
20231107,122000,19854400,5270,5270,5270,5270,473
20231107,121900,17361690,5270,5270,5270,5270,0
20231107,121800,17361690,5270,5270,5270,5270,1
20231107,121700,17356420,5270,5270,5270,5270,0
20231107,121600,17356420,5270,5270,5270,5270,0
20231107,121500,17356420,5270,5270,5270,5270,1
20231107,121400,17351150,5270,5270,5270,5270,0
20231107,121300,17351150,5270,5270,5270,5270,1
20231107,121200,17345880,5270,5270,5270,5270,0
20231107,121100,17345880,5270,5270,5270,5270,1
20231107,121000,17340610,5230,5230,5230,5230,0
20231107,120900,17340610,5230,5230,5230,5230,0
20231107,120800,17340610,5230,5270,5270,5230,733
20231107,120700,13506980,5270,5270,5270,5270,0
20231107,120600,13506980,5270,5270,5270,5270,1
20231107,120500,13501710,5270,5270,5270,5270,0
20231107,120400,13501710,5270,5270,5270,5270,0
20231107,120300,13501710,5270,5270,5270,5270,1
20231107,120200,13496440,5270,5270,5270,5270,0
20231107,120100,13496440,5270,5270,5270,5270,1
20231107,120000,13491170,5270,5270,5270,5270,0
20231107,115900,13491170,5270,5270,5270,5270,0
20231107,115800,13491170,5270,5270,5270,5270,1
20231107,115700,13485900,5240,5240,5240,5240,0
20231107,115600,13485900,5240,5270,5270,5240,796
20231107,115500,9314830,5270,5270,5270,5270,0
20231107,115400,9314830,5270,5270,5270,5270,1
20231107,115300,9309560,5270,5270,5270,5270,0
20231107,115200,9309560,5270,5270,5270,5270,0
20231107,115100,9309560,5270,5270,5270,5270,1
20231107,115000,9304290,5270,5270,5270,5270,0
20231107,114900,9304290,5270,5270,5270,5270,1
20231107,114800,9299020,5270,5270,5270,5270,0
20231107,114700,9299020,5270,5270,5270,5270,0
20231107,114600,9299020,5270,5270,5270,5270,1
20231107,114500,9293750,5270,5270,5270,5270,0
20231107,114400,9293750,5270,5270,5270,5270,1
20231107,114300,9288480,5270,5270,5270,5270,0
20231107,114200,9288480,5270,5270,5270,5270,1
20231107,114100,9283210,5270,5270,5270,5270,0
20231107,114000,9283210,5270,5270,5270,5270,0
20231107,113900,9283210,5270,5270,5270,5270,1
20231107,113800,9277940,5240,5250,5250,5240,122
20231107,113700,8638610,5250,5270,5270,5250,371
20231107,113600,6690840,5270,5270,5270,5270,0
20231107,113500,6690840,5270,5270,5270,5270,0
20231107,113400,6690840,5270,5270,5270,5270,1
20231107,113300,6685570,5270,5270,5270,5270,0
20231107,113200,6685570,5270,5270,5270,5270,1
20231107,113100,6680300,5270,5270,5270,5270,0
20231107,113000,6680300,5270,5270,5270,5270,1
20231107,112900,6675030,5280,5280,5280,5280,0
20231107,112800,6675030,5280,5280,5280,5280,0
20231107,112700,6675030,5280,5280,5280,5280,1
20231107,112600,6669750,5280,5280,5280,5280,0
20231107,112500,6669750,5280,5280,5280,5280,1
20231107,112400,6664470,5280,5280,5280,5280,0
20231107,112300,6664470,5280,5280,5280,5280,0
20231107,112200,6664470,5280,5280,5280,5280,1
20231107,112100,6659190,5280,5280,5280,5280,0
20231107,112000,6659190,5280,5280,5280,5280,1
20231107,111900,6653910,5280,5280,5280,5280,0
20231107,111800,6653910,5280,5280,5280,5280,1
20231107,111700,6648630,5280,5280,5280,5280,0
20231107,111600,6648630,5280,5280,5280,5280,0
20231107,111500,6648630,5280,5280,5280,5280,1
20231107,111400,6643350,5260,5260,5260,5260,0
20231107,111300,6643350,5260,5280,5280,5260,76
20231107,111200,6243570,5280,5280,5280,5280,0
20231107,111100,6243570,5280,5280,5280,5280,0
20231107,111000,6243570,5280,5280,5280,5280,1
20231107,110900,6238290,5280,5280,5280,5280,0
20231107,110800,6238290,5280,5280,5280,5280,1
20231107,110700,6233010,5280,5280,5280,5280,0
20231107,110600,6233010,5280,5280,5280,5280,1
20231107,110500,6227730,5280,5280,5280,5280,0
20231107,110400,6227730,5280,5280,5280,5280,0
20231107,110300,6227730,5280,5280,5280,5280,1
20231107,110200,6222450,5280,5280,5280,5280,0
20231107,110100,6222450,5280,5280,5280,5280,1
20231107,110000,6217170,5280,5280,5280,5280,0
20231107,105900,6217170,5280,5280,5280,5280,0
20231107,105800,6217170,5280,5280,5280,5280,1
20231107,105700,6211890,5280,5280,5280,5280,0
20231107,105600,6211890,5280,5280,5280,5280,1
20231107,105500,6206610,5280,5280,5280,5280,0
20231107,105400,6206610,5280,5280,5280,5280,1
20231107,105300,6201330,5280,5280,5280,5280,0
20231107,105200,6201330,5280,5280,5280,5280,0
20231107,105100,6201330,5280,5280,5280,5280,1
20231107,105000,6196050,5280,5280,5280,5280,0
20231107,104900,6196050,5280,5280,5280,5280,1
20231107,104800,6190770,5280,5280,5280,5280,0
20231107,104700,6190770,5280,5280,5280,5280,0
20231107,104600,6190770,5280,5280,5280,5280,1
20231107,104500,6185490,5280,5280,5280,5280,0
20231107,104400,6185490,5280,5280,5280,5280,1
20231107,104300,6180210,5280,5280,5280,5280,0
20231107,104200,6180210,5280,5280,5280,5280,1
20231107,104100,6174930,5280,5280,5280,5280,0
20231107,104000,6174930,5280,5280,5280,5280,0
20231107,103900,6174930,5280,5280,5280,5280,1
20231107,103800,6169650,5280,5280,5280,5280,0
20231107,103700,6169650,5280,5280,5280,5280,1
20231107,103600,6164370,5290,5290,5290,5290,0
20231107,103500,6164370,5290,5290,5290,5290,0
20231107,103400,6164370,5290,5290,5290,5290,1
20231107,103300,6159080,5290,5290,5290,5290,0
20231107,103200,6159080,5290,5290,5290,5290,1
20231107,103100,6153790,5290,5290,5290,5290,0
20231107,103000,6153790,5290,5290,5290,5290,1
20231107,102900,6148500,5290,5290,5290,5290,1
20231107,102800,6143210,5290,5290,5290,5290,0
20231107,102700,6143210,5290,5290,5290,5290,1
20231107,102600,6137920,5290,5290,5290,5290,0
20231107,102500,6137920,5290,5290,5290,5290,1
20231107,102400,6132630,5280,5280,5280,5280,0
20231107,102300,6132630,5280,5280,5280,5280,18
20231107,102200,6037590,5290,5290,5290,5290,1
20231107,102100,6032300,5290,5290,5290,5290,0
20231107,102000,6032300,5290,5290,5290,5290,1
20231107,101900,6027010,5290,5290,5290,5290,0
20231107,101800,6027010,5290,5290,5290,5290,0
20231107,101700,6027010,5290,5290,5290,5290,1
20231107,101600,6021720,5290,5280,5290,5280,396
20231107,101500,3927140,5280,5280,5280,5280,1
20231107,101400,3921860,5280,5280,5280,5280,0
20231107,101300,3921860,5280,5280,5280,5280,1
20231107,101200,3916580,5280,5280,5280,5280,0
20231107,101100,3916580,5280,5280,5280,5280,0
20231107,101000,3916580,5280,5280,5280,5280,1
20231107,100900,3911300,5280,5280,5280,5280,0
20231107,100800,3911300,5280,5280,5280,5280,1
20231107,100700,3906020,5290,5290,5290,5290,0
20231107,100600,3906020,5290,5290,5290,5290,0
20231107,100500,3906020,5290,5290,5290,5290,1
20231107,100400,3900730,5290,5290,5290,5290,0
20231107,100300,3900730,5290,5290,5290,5290,1
20231107,100200,3895440,5290,5290,5290,5290,0
20231107,100100,3895440,5290,5290,5290,5290,1
20231107,100000,3890150,5290,5290,5290,5290,0
20231107,095900,3890150,5290,5290,5290,5290,0
20231107,095800,3890150,5290,5290,5290,5290,102
20231107,095700,3350570,5290,5290,5290,5290,0
20231107,095600,3350570,5290,5290,5290,5290,0
20231107,095500,3350570,5290,5290,5290,5290,0
20231107,095400,3350570,5290,5290,5290,5290,0
20231107,095300,3350570,5290,5290,5290,5290,0
20231107,095200,3350570,5290,5290,5290,5290,0
20231107,095100,3350570,5290,5290,5290,5290,1
20231107,095000,3345280,5290,5290,5290,5290,0
20231107,094900,3345280,5290,5290,5290,5290,1
20231107,094800,3339990,5290,5290,5290,5290,0
20231107,094700,3339990,5290,5290,5290,5290,0
20231107,094600,3339990,5290,5290,5300,5290,71
20231107,094500,2963740,5290,5290,5290,5290,0
20231107,094400,2963740,5290,5290,5290,5290,1
20231107,094300,2958450,5290,5290,5290,5290,0
20231107,094200,2958450,5290,5290,5290,5290,0
20231107,094100,2958450,5290,5290,5290,5290,1
20231107,094000,2953160,5270,5270,5270,5270,168
20231107,093900,2067800,5270,5270,5270,5270,1
20231107,093800,2062530,5270,5270,5270,5270,29
20231107,093700,1909700,5290,5290,5290,5290,1
20231107,093600,1904410,5290,5290,5290,5290,0
20231107,093500,1904410,5290,5290,5290,5290,0
20231107,093400,1904410,5290,5290,5290,5290,1
20231107,093300,1899120,5290,5290,5290,5290,0
20231107,093200,1899120,5290,5290,5290,5290,2
20231107,093100,1888540,5290,5290,5290,5290,0
20231107,093000,1888540,5290,5290,5290,5290,0
20231107,092900,1888540,5290,5290,5290,5290,0
20231107,092800,1888540,5290,5290,5290,5290,0
20231107,092700,1888540,5290,5290,5290,5290,2
20231107,092600,1877960,5290,5290,5290,5290,0
20231107,092500,1877960,5290,5290,5290,5290,0
20231107,092400,1877960,5290,5290,5290,5290,0
20231107,092300,1877960,5290,5290,5290,5290,2
20231107,092200,1867380,5300,5300,5300,5300,45
20231107,092100,1628880,5290,5290,5290,5290,0
20231107,092000,1628880,5290,5290,5290,5290,3
20231107,091900,1613010,5300,5300,5300,5300,5
20231107,091800,1586510,5300,5300,5300,5300,0
20231107,091700,1586510,5300,5300,5300,5300,0
20231107,091600,1586510,5300,5300,5300,5300,0
20231107,091500,1586510,5300,5300,5300,5300,9
20231107,091400,1538810,5290,5290,5290,5290,0
20231107,091300,1538810,5290,5290,5290,5290,94
20231107,091200,1041550,5290,5290,5290,5290,0
20231107,091100,1041550,5290,5290,5290,5290,0
20231107,091000,1041550,5290,5290,5290,5290,1
20231107,090900,1036260,5290,5290,5290,5290,0
20231107,090800,1036260,5290,5290,5290,5250,176
20231107,090700,111280,5290,5290,5290,5290,0
20231107,090600,111280,5290,5290,5290,5290,0
20231107,090500,111280,5290,5290,5290,5290,0
20231107,090400,111280,5290,5290,5290,5290,0
20231107,090300,111280,5290,5290,5290,5290,0
20231107,090200,111280,5290,5290,5290,5290,0
20231107,090100,111280,5290,5290,5290,5290,2
20231107,090000,100700,5300,5300,5300,5300,19