KissMeData/005990/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184600,7882490,8360,8360,8360,8360,158
20231102,184500,7882490,8360,8360,8360,8360,0
20231102,184400,7882490,8360,8360,8360,8360,0
20231102,184300,7882490,8360,8360,8360,8360,0
20231102,184200,7882490,8360,8360,8360,8360,0
20231102,184100,7882490,8360,8360,8360,8360,0
20231102,184000,7882490,8360,8360,8360,8360,0
20231102,183900,7882490,8360,8360,8360,8360,0
20231102,183800,7882490,8360,8360,8360,8360,0
20231102,183700,7882490,8360,8360,8360,8360,0
20231102,183600,7882490,8360,8360,8360,8360,0
20231102,183500,7882490,8360,8360,8360,8360,0
20231102,183400,7882490,8360,8360,8360,8360,0
20231102,183300,7882490,8360,8360,8360,8360,0
20231102,183200,7882490,8360,8360,8360,8360,0
20231102,183100,7882490,8360,8360,8360,8360,0
20231102,183000,7882490,8360,8360,8360,8360,0
20231102,182900,7882490,8360,8360,8360,8360,0
20231102,182800,7882490,8360,8360,8360,8360,0
20231102,182700,7882490,8360,8360,8360,8360,0
20231102,182600,7882490,8360,8360,8360,8360,0
20231102,182500,7882490,8360,8360,8360,8360,0
20231102,182400,7882490,8360,8360,8360,8360,0
20231102,182300,7882490,8360,8360,8360,8360,0
20231102,182200,7882490,8360,8360,8360,8360,0
20231102,182100,7882490,8360,8360,8360,8360,0
20231102,182000,7882490,8360,8360,8360,8360,0
20231102,181900,7882490,8360,8360,8360,8360,0
20231102,181800,7882490,8360,8360,8360,8360,0
20231102,181700,7882490,8360,8360,8360,8360,0
20231102,181600,7882490,8360,8360,8360,8360,158
20231102,181500,7882490,8360,8360,8360,8360,0
20231102,181400,7882490,8360,8360,8360,8360,0
20231102,181300,7882490,8360,8360,8360,8360,0
20231102,181200,7882490,8360,8360,8360,8360,0
20231102,181100,7882490,8360,8360,8360,8360,0
20231102,181000,7882490,8360,8360,8360,8360,0
20231102,180900,7882490,8360,8360,8360,8360,0
20231102,180800,7882490,8360,8360,8360,8360,0
20231102,180700,7882490,8360,8360,8360,8360,0
20231102,180600,7882490,8360,8360,8360,8360,0
20231102,180500,7882490,8360,8360,8360,8360,0
20231102,180400,7882490,8360,8360,8360,8360,0
20231102,180300,7882490,8360,8360,8360,8360,0
20231102,180200,7882490,8360,8360,8360,8360,0
20231102,180100,7882490,8360,8360,8360,8360,0
20231102,180000,7882490,8360,8360,8360,8360,0
20231102,175900,7882490,8360,8360,8360,8360,0
20231102,175800,7882490,8360,8360,8360,8360,0
20231102,175700,7882490,8360,8360,8360,8360,0
20231102,175600,7882490,8360,8360,8360,8360,0
20231102,175500,7882490,8360,8360,8360,8360,0
20231102,175400,7882490,8360,8360,8360,8360,0
20231102,175300,7882490,8360,8360,8360,8360,0
20231102,175200,7882490,8360,8360,8360,8360,0
20231102,175100,7882490,8360,8360,8360,8360,0
20231102,175000,7882490,8360,8360,8360,8360,0
20231102,174900,7882490,8360,8360,8360,8360,0
20231102,174800,7882490,8360,8360,8360,8360,0
20231102,174700,7882490,8360,8360,8360,8360,0
20231102,174600,7882490,8360,8360,8360,8360,158
20231102,174500,7882490,8360,8360,8360,8360,0
20231102,174400,7882490,8360,8360,8360,8360,0
20231102,174300,7882490,8360,8360,8360,8360,0
20231102,174200,7882490,8360,8360,8360,8360,0
20231102,174100,7882490,8360,8360,8360,8360,0
20231102,174000,7882490,8360,8360,8360,8360,0
20231102,173900,7882490,8360,8360,8360,8360,0
20231102,173800,7882490,8360,8360,8360,8360,0
20231102,173700,7882490,8360,8360,8360,8360,0
20231102,173600,7882490,8360,8360,8360,8360,0
20231102,173500,7882490,8360,8360,8360,8360,0
20231102,173400,7882490,8360,8360,8360,8360,0
20231102,173300,7882490,8360,8360,8360,8360,0
20231102,173200,7882490,8360,8360,8360,8360,0
20231102,173100,7882490,8360,8360,8360,8360,0
20231102,173000,7882490,8360,8360,8360,8360,0
20231102,172900,7882490,8360,8360,8360,8360,0
20231102,172800,7882490,8360,8360,8360,8360,0
20231102,172700,7882490,8360,8360,8360,8360,0
20231102,172600,7882490,8360,8360,8360,8360,0
20231102,172500,7882490,8360,8360,8360,8360,0
20231102,172400,7882490,8360,8360,8360,8360,0
20231102,172300,7882490,8360,8360,8360,8360,0
20231102,172200,7882490,8360,8360,8360,8360,0
20231102,172100,7882490,8360,8360,8360,8360,0
20231102,172000,7882490,8360,8360,8360,8360,0
20231102,171900,7882490,8360,8360,8360,8360,0
20231102,171800,7882490,8360,8360,8360,8360,0
20231102,171700,7882490,8360,8360,8360,8360,0
20231102,171600,7882490,8360,8360,8360,8360,158
20231102,171500,7882490,8360,8360,8360,8360,0
20231102,171400,7882490,8360,8360,8360,8360,0
20231102,171300,7882490,8360,8360,8360,8360,0
20231102,171200,7882490,8360,8360,8360,8360,0
20231102,171100,7882490,8360,8360,8360,8360,0
20231102,171000,7882490,8360,8360,8360,8360,0
20231102,170900,7882490,8360,8360,8360,8360,0
20231102,170800,7882490,8360,8360,8360,8360,0
20231102,170700,7882490,8360,8360,8360,8360,0
20231102,170600,7882490,8360,8360,8360,8360,0
20231102,170500,7882490,8360,8360,8360,8360,0
20231102,170400,7882490,8360,8360,8360,8360,0
20231102,170300,7882490,8360,8360,8360,8360,0
20231102,170200,7882490,8360,8360,8360,8360,0
20231102,170100,7882490,8360,8360,8360,8360,0
20231102,170000,7882490,8360,8360,8360,8360,0
20231102,165900,7882490,8360,8360,8360,8360,0
20231102,165800,7882490,8360,8360,8360,8360,0
20231102,165700,7882490,8360,8360,8360,8360,0
20231102,165600,7882490,8360,8360,8360,8360,0
20231102,165500,7882490,8360,8360,8360,8360,0
20231102,165400,7882490,8360,8360,8360,8360,0
20231102,165300,7882490,8360,8360,8360,8360,0
20231102,165200,7882490,8360,8360,8360,8360,0
20231102,165100,7882490,8360,8360,8360,8360,0
20231102,165000,7882490,8360,8360,8360,8360,0
20231102,164900,7882490,8360,8360,8360,8360,0
20231102,164800,7882490,8360,8360,8360,8360,0
20231102,164700,7882490,8360,8360,8360,8360,0
20231102,164600,7882490,8360,8360,8360,8360,158
20231102,164500,7882490,8360,8360,8360,8360,0
20231102,164400,7882490,8360,8360,8360,8360,0
20231102,164300,7882490,8360,8360,8360,8360,0
20231102,164200,7882490,8360,8360,8360,8360,0
20231102,164100,7882490,8360,8360,8360,8360,0
20231102,164000,7882490,8360,8360,8360,8360,0
20231102,163900,7882490,8360,8360,8360,8360,0
20231102,163800,7882490,8360,8360,8360,8360,0
20231102,163700,7882490,8360,8360,8360,8360,0
20231102,163600,7882490,8360,8360,8360,8360,0
20231102,163500,7882490,8360,8360,8360,8360,0
20231102,163400,7882490,8360,8360,8360,8360,0
20231102,163300,7882490,8360,8360,8360,8360,0
20231102,163200,7882490,8360,8360,8360,8360,0
20231102,163100,7882490,8360,8360,8360,8360,0
20231102,163000,7882490,8360,8360,8360,8360,0
20231102,162900,7882490,8360,8360,8360,8360,0
20231102,162800,7882490,8360,8360,8360,8360,0
20231102,162700,7882490,8360,8360,8360,8360,0
20231102,162600,7882490,8360,8360,8360,8360,0
20231102,162500,7882490,8360,8360,8360,8360,0
20231102,162400,7882490,8360,8360,8360,8360,0
20231102,162300,7882490,8360,8360,8360,8360,0
20231102,162200,7882490,8360,8360,8360,8360,0
20231102,162100,7882490,8360,8360,8360,8360,0
20231102,162000,7882490,8360,8360,8360,8360,0
20231102,161900,7882490,8360,8360,8360,8360,0
20231102,161800,7882490,8360,8360,8360,8360,0
20231102,161700,7882490,8360,8360,8360,8360,0
20231102,161600,7882490,8360,8360,8360,8360,158
20231102,161500,7882490,8360,8360,8360,8360,0
20231102,161400,7882490,8360,8360,8360,8360,0
20231102,161300,7882490,8360,8360,8360,8360,0
20231102,161200,7882490,8360,8360,8360,8360,0
20231102,161100,7882490,8360,8360,8360,8360,0
20231102,161000,7882490,8360,8360,8360,8360,0
20231102,160900,7882490,8360,8360,8360,8360,0
20231102,160800,7882490,8360,8360,8360,8360,0
20231102,160700,7882490,8360,8360,8360,8360,0
20231102,160600,7882490,8360,8360,8360,8360,0
20231102,160500,7882490,8360,8360,8360,8360,0
20231102,160400,7882490,8360,8360,8360,8360,0
20231102,160300,7882490,8360,8360,8360,8360,0
20231102,160200,7882490,8360,8360,8360,8360,0
20231102,160100,7882490,8360,8360,8360,8360,0
20231102,160000,7882490,8360,8360,8360,8360,0
20231102,155900,7882490,8360,8360,8360,8360,0
20231102,155800,7882490,8360,8360,8360,8360,0
20231102,155700,7882490,8360,8360,8360,8360,0
20231102,155600,7882490,8360,8360,8360,8360,0
20231102,155500,7882490,8360,8360,8360,8360,0
20231102,155400,7882490,8360,8360,8360,8360,0
20231102,155300,7882490,8360,8360,8360,8360,0
20231102,155200,7882490,8360,8360,8360,8360,0
20231102,155100,7882490,8360,8360,8360,8360,0
20231102,155000,7882490,8360,8360,8360,8360,0
20231102,154900,7882490,8360,8360,8360,8360,0
20231102,154800,7882490,8360,8360,8360,8360,0
20231102,154700,7882490,8360,8360,8360,8360,0
20231102,154600,7882490,8360,8360,8360,8360,158
20231102,154500,7882490,8360,8360,8360,8360,0
20231102,154400,7882490,8360,8360,8360,8360,0
20231102,154300,7882490,8360,8360,8360,8360,0
20231102,154200,7882490,8360,8360,8360,8360,0
20231102,154100,7882490,8360,8360,8360,8360,0
20231102,154000,7882490,8360,8360,8360,8360,0
20231102,153900,7882490,8360,8360,8360,8360,0
20231102,153800,7882490,8360,8360,8360,8360,0
20231102,153700,7882490,8360,8360,8360,8360,0
20231102,153600,7882490,8360,8360,8360,8360,0
20231102,153500,7882490,8360,8360,8360,8360,0
20231102,153400,7882490,8360,8360,8360,8360,0
20231102,153300,7882490,8360,8360,8360,8360,0
20231102,153200,7882490,8360,8360,8360,8360,0
20231102,153100,7882490,8360,8360,8360,8360,0
20231102,153000,7882490,8360,8360,8360,8360,158
20231102,152900,6561610,8390,8390,8390,8390,0
20231102,152800,6561610,8390,8390,8390,8390,0
20231102,152700,6561610,8390,8390,8390,8390,0
20231102,152600,6561610,8390,8390,8390,8390,0
20231102,152500,6561610,8390,8390,8390,8390,0
20231102,152400,6561610,8390,8390,8390,8390,0
20231102,152300,6561610,8390,8390,8390,8390,0
20231102,152200,6561610,8390,8390,8390,8390,0
20231102,152100,6561610,8390,8390,8390,8390,0
20231102,152000,6561610,8390,8390,8390,8390,0
20231102,151900,6561610,8390,8390,8390,8390,0
20231102,151800,6561610,8390,8390,8390,8390,0
20231102,151700,6561610,8390,8390,8390,8390,0
20231102,151600,6561610,8390,8390,8390,8390,0
20231102,151500,6561610,8390,8390,8390,8390,0
20231102,151400,6561610,8390,8390,8390,8390,0
20231102,151300,6561610,8390,8390,8390,8390,0
20231102,151200,6561610,8390,8390,8390,8390,0
20231102,151100,6561610,8390,8390,8390,8390,0
20231102,151000,6561610,8390,8390,8390,8390,0
20231102,150900,6561610,8390,8390,8390,8390,2
20231102,150800,6544830,8390,8390,8390,8390,0
20231102,150700,6544830,8390,8390,8390,8390,0
20231102,150600,6544830,8390,8390,8390,8390,0
20231102,150500,6544830,8390,8390,8390,8390,0
20231102,150400,6544830,8390,8390,8390,8390,0
20231102,150300,6544830,8390,8390,8390,8390,0
20231102,150200,6544830,8390,8390,8390,8390,0
20231102,150100,6544830,8390,8390,8390,8390,0
20231102,150000,6544830,8390,8390,8390,8390,0
20231102,145900,6544830,8390,8390,8390,8390,0
20231102,145800,6544830,8390,8390,8390,8390,0
20231102,145700,6544830,8390,8390,8390,8390,0
20231102,145600,6544830,8390,8390,8390,8390,0
20231102,145500,6544830,8390,8390,8390,8390,0
20231102,145400,6544830,8390,8390,8390,8390,0
20231102,145300,6544830,8390,8390,8390,8390,0
20231102,145200,6544830,8390,8390,8390,8390,0
20231102,145100,6544830,8390,8390,8390,8390,0
20231102,145000,6544830,8390,8390,8390,8390,0
20231102,144900,6544830,8390,8390,8390,8390,0
20231102,144800,6544830,8390,8390,8390,8390,0
20231102,144700,6544830,8390,8390,8390,8390,0
20231102,144600,6544830,8390,8390,8390,8390,0
20231102,144500,6544830,8390,8390,8390,8390,0
20231102,144400,6544830,8390,8390,8390,8390,0
20231102,144300,6544830,8390,8390,8390,8390,0
20231102,144200,6544830,8390,8390,8390,8390,9
20231102,144100,6469320,8390,8390,8390,8390,0
20231102,144000,6469320,8390,8390,8390,8390,0
20231102,143900,6469320,8390,8390,8390,8390,0
20231102,143800,6469320,8390,8390,8390,8390,0
20231102,143700,6469320,8390,8390,8390,8390,0
20231102,143600,6469320,8390,8390,8390,8390,0
20231102,143500,6469320,8390,8390,8390,8390,0
20231102,143400,6469320,8390,8390,8390,8390,0
20231102,143300,6469320,8390,8390,8390,8390,0
20231102,143200,6469320,8390,8390,8390,8390,0
20231102,143100,6469320,8390,8390,8390,8390,0
20231102,143000,6469320,8390,8390,8390,8390,0
20231102,142900,6469320,8390,8390,8390,8390,0
20231102,142800,6469320,8390,8390,8390,8390,0
20231102,142700,6469320,8390,8390,8390,8390,0
20231102,142600,6469320,8390,8390,8390,8390,0
20231102,142500,6469320,8390,8390,8390,8390,0
20231102,142400,6469320,8390,8390,8390,8390,0
20231102,142300,6469320,8390,8390,8390,8390,0
20231102,142200,6469320,8390,8390,8390,8390,0
20231102,142100,6469320,8390,8390,8390,8390,0
20231102,142000,6469320,8390,8390,8390,8390,0
20231102,141900,6469320,8390,8390,8390,8390,0
20231102,141800,6469320,8390,8390,8390,8390,0
20231102,141700,6469320,8390,8390,8390,8390,0
20231102,141600,6469320,8390,8390,8390,8390,0
20231102,141500,6469320,8390,8390,8390,8390,0
20231102,141400,6469320,8390,8390,8390,8390,0
20231102,141300,6469320,8390,8390,8390,8390,0
20231102,141200,6469320,8390,8390,8390,8390,0
20231102,141100,6469320,8390,8390,8390,8390,0
20231102,141000,6469320,8390,8390,8390,8390,0
20231102,140900,6469320,8390,8390,8390,8390,0
20231102,140800,6469320,8390,8390,8390,8390,0
20231102,140700,6469320,8390,8390,8390,8390,0
20231102,140600,6469320,8390,8390,8390,8390,0
20231102,140500,6469320,8390,8390,8390,8390,0
20231102,140400,6469320,8390,8390,8390,8390,0
20231102,140300,6469320,8390,8390,8390,8390,0
20231102,140200,6469320,8390,8390,8390,8390,0
20231102,140100,6469320,8390,8390,8390,8390,0
20231102,140000,6469320,8390,8390,8390,8390,0
20231102,135900,6469320,8390,8390,8390,8390,0
20231102,135800,6469320,8390,8390,8390,8390,0
20231102,135700,6469320,8390,8390,8390,8390,0
20231102,135600,6469320,8390,8390,8390,8390,0
20231102,135500,6469320,8390,8390,8390,8390,0
20231102,135400,6469320,8390,8390,8390,8390,0
20231102,135300,6469320,8390,8390,8390,8390,0
20231102,135200,6469320,8390,8390,8390,8390,0
20231102,135100,6469320,8390,8390,8390,8390,0
20231102,135000,6469320,8390,8390,8390,8390,0
20231102,134900,6469320,8390,8390,8390,8390,0
20231102,134800,6469320,8390,8390,8390,8390,0
20231102,134700,6469320,8390,8390,8390,8390,0
20231102,134600,6469320,8390,8390,8390,8390,0
20231102,134500,6469320,8390,8390,8390,8390,0
20231102,134400,6469320,8390,8390,8390,8390,0
20231102,134300,6469320,8390,8390,8390,8390,0
20231102,134200,6469320,8390,8390,8390,8390,0
20231102,134100,6469320,8390,8390,8390,8390,0
20231102,134000,6469320,8390,8390,8390,8390,1
20231102,133900,6460930,8380,8380,8380,8380,0
20231102,133800,6460930,8380,8380,8380,8380,0
20231102,133700,6460930,8380,8380,8380,8380,0
20231102,133600,6460930,8380,8380,8380,8380,0
20231102,133500,6460930,8380,8380,8380,8380,0
20231102,133400,6460930,8380,8380,8380,8380,0
20231102,133300,6460930,8380,8380,8380,8380,0
20231102,133200,6460930,8380,8380,8380,8380,0
20231102,133100,6460930,8380,8380,8380,8380,0
20231102,133000,6460930,8380,8380,8380,8380,0
20231102,132900,6460930,8380,8380,8380,8380,0
20231102,132800,6460930,8380,8380,8380,8380,0
20231102,132700,6460930,8380,8380,8380,8380,0
20231102,132600,6460930,8380,8380,8380,8380,0
20231102,132500,6460930,8380,8380,8380,8380,0
20231102,132400,6460930,8380,8380,8380,8380,0
20231102,132300,6460930,8380,8380,8380,8380,0
20231102,132200,6460930,8380,8380,8380,8380,0
20231102,132100,6460930,8380,8380,8380,8380,0
20231102,132000,6460930,8380,8380,8380,8380,0
20231102,131900,6460930,8380,8380,8380,8380,0
20231102,131800,6460930,8380,8380,8380,8380,0
20231102,131700,6460930,8380,8380,8380,8380,0
20231102,131600,6460930,8380,8380,8380,8380,0
20231102,131500,6460930,8380,8380,8380,8380,0
20231102,131400,6460930,8380,8380,8380,8380,0
20231102,131300,6460930,8380,8380,8380,8380,0
20231102,131200,6460930,8380,8380,8380,8380,0
20231102,131100,6460930,8380,8380,8380,8380,0
20231102,131000,6460930,8380,8380,8380,8380,0
20231102,130900,6460930,8380,8380,8380,8380,0
20231102,130800,6460930,8380,8380,8380,8380,0
20231102,130700,6460930,8380,8380,8380,8380,0
20231102,130600,6460930,8380,8380,8380,8380,0
20231102,130500,6460930,8380,8380,8380,8380,0
20231102,130400,6460930,8380,8380,8380,8380,0
20231102,130300,6460930,8380,8380,8380,8380,0
20231102,130200,6460930,8380,8380,8380,8380,0
20231102,130100,6460930,8380,8380,8380,8380,0
20231102,130000,6460930,8380,8380,8380,8380,0
20231102,125900,6460930,8380,8380,8380,8380,0
20231102,125800,6460930,8380,8380,8380,8380,0
20231102,125700,6460930,8380,8380,8380,8380,0
20231102,125600,6460930,8380,8380,8380,8380,0
20231102,125500,6460930,8380,8380,8380,8380,0
20231102,125400,6460930,8380,8380,8380,8380,0
20231102,125300,6460930,8380,8380,8380,8380,0
20231102,125200,6460930,8380,8380,8380,8380,1
20231102,125100,6452550,8380,8380,8380,8380,0
20231102,125000,6452550,8380,8380,8380,8380,0
20231102,124900,6452550,8380,8380,8380,8380,0
20231102,124800,6452550,8380,8380,8380,8380,0
20231102,124700,6452550,8380,8380,8380,8380,0
20231102,124600,6452550,8380,8380,8380,8380,0
20231102,124500,6452550,8380,8380,8380,8380,0
20231102,124400,6452550,8380,8380,8380,8380,0
20231102,124300,6452550,8380,8380,8380,8380,0
20231102,124200,6452550,8380,8380,8380,8380,0
20231102,124100,6452550,8380,8380,8380,8380,19
20231102,124000,6293330,8380,8380,8380,8380,0
20231102,123900,6293330,8380,8380,8380,8380,0
20231102,123800,6293330,8380,8380,8380,8380,0
20231102,123700,6293330,8380,8380,8380,8380,0
20231102,123600,6293330,8380,8380,8380,8380,0
20231102,123500,6293330,8380,8380,8380,8380,0
20231102,123400,6293330,8380,8380,8380,8380,0
20231102,123300,6293330,8380,8380,8380,8380,0
20231102,123200,6293330,8380,8380,8380,8380,0
20231102,123100,6293330,8380,8380,8380,8380,0
20231102,123000,6293330,8380,8380,8380,8380,0
20231102,122900,6293330,8380,8380,8380,8380,0
20231102,122800,6293330,8380,8380,8380,8380,0
20231102,122700,6293330,8380,8380,8380,8380,0
20231102,122600,6293330,8380,8380,8380,8380,0
20231102,122500,6293330,8380,8380,8380,8380,0
20231102,122400,6293330,8380,8380,8380,8380,0
20231102,122300,6293330,8380,8380,8380,8380,0
20231102,122200,6293330,8380,8380,8380,8380,0
20231102,122100,6293330,8380,8380,8380,8380,0
20231102,122000,6293330,8380,8380,8380,8380,0
20231102,121900,6293330,8380,8380,8380,8380,0
20231102,121800,6293330,8380,8380,8380,8380,0
20231102,121700,6293330,8380,8380,8380,8380,0
20231102,121600,6293330,8380,8380,8380,8380,0
20231102,121500,6293330,8380,8380,8380,8380,0
20231102,121400,6293330,8380,8380,8380,8380,0
20231102,121300,6293330,8380,8380,8380,8380,0
20231102,121200,6293330,8380,8380,8380,8380,0
20231102,121100,6293330,8380,8380,8380,8380,0
20231102,121000,6293330,8380,8380,8380,8380,0
20231102,120900,6293330,8380,8380,8380,8380,0
20231102,120800,6293330,8380,8380,8380,8380,0
20231102,120700,6293330,8380,8380,8380,8380,0
20231102,120600,6293330,8380,8380,8380,8380,0
20231102,120500,6293330,8380,8380,8380,8380,0
20231102,120400,6293330,8380,8380,8380,8380,100
20231102,120300,5455330,8370,8370,8370,8370,0
20231102,120200,5455330,8370,8370,8370,8370,0
20231102,120100,5455330,8370,8370,8370,8370,0
20231102,120000,5455330,8370,8370,8370,8370,0
20231102,115900,5455330,8370,8370,8370,8370,0
20231102,115800,5455330,8370,8370,8370,8370,0
20231102,115700,5455330,8370,8370,8370,8370,0
20231102,115600,5455330,8370,8370,8370,8370,0
20231102,115500,5455330,8370,8370,8370,8370,0
20231102,115400,5455330,8370,8370,8370,8370,0
20231102,115300,5455330,8370,8370,8370,8370,0
20231102,115200,5455330,8370,8370,8370,8370,0
20231102,115100,5455330,8370,8370,8370,8370,0
20231102,115000,5455330,8370,8370,8370,8370,0
20231102,114900,5455330,8370,8370,8370,8370,0
20231102,114800,5455330,8370,8370,8370,8370,0
20231102,114700,5455330,8370,8370,8370,8370,0
20231102,114600,5455330,8370,8370,8370,8370,0
20231102,114500,5455330,8370,8370,8370,8370,0
20231102,114400,5455330,8370,8370,8370,8370,0
20231102,114300,5455330,8370,8370,8370,8370,0
20231102,114200,5455330,8370,8370,8370,8370,0
20231102,114100,5455330,8370,8370,8370,8370,0
20231102,114000,5455330,8370,8370,8370,8370,0
20231102,113900,5455330,8370,8370,8370,8370,0
20231102,113800,5455330,8370,8370,8370,8370,0
20231102,113700,5455330,8370,8370,8370,8370,0
20231102,113600,5455330,8370,8370,8370,8370,0
20231102,113500,5455330,8370,8370,8370,8370,0
20231102,113400,5455330,8370,8370,8370,8370,0
20231102,113300,5455330,8370,8370,8370,8370,0
20231102,113200,5455330,8370,8370,8370,8370,0
20231102,113100,5455330,8370,8370,8370,8370,0
20231102,113000,5455330,8370,8370,8370,8370,0
20231102,112900,5455330,8370,8370,8370,8370,0
20231102,112800,5455330,8370,8370,8370,8370,0
20231102,112700,5455330,8370,8370,8370,8370,0
20231102,112600,5455330,8370,8370,8370,8370,0
20231102,112500,5455330,8370,8370,8370,8370,0
20231102,112400,5455330,8370,8370,8370,8370,0
20231102,112300,5455330,8370,8370,8370,8370,0
20231102,112200,5455330,8370,8370,8370,8370,0
20231102,112100,5455330,8370,8370,8370,8370,0
20231102,112000,5455330,8370,8370,8370,8370,1
20231102,111900,5446960,8370,8370,8370,8370,0
20231102,111800,5446960,8370,8370,8370,8370,0
20231102,111700,5446960,8370,8370,8370,8370,0
20231102,111600,5446960,8370,8370,8370,8370,0
20231102,111500,5446960,8370,8370,8370,8370,0
20231102,111400,5446960,8370,8370,8370,8370,0
20231102,111300,5446960,8370,8370,8370,8370,0
20231102,111200,5446960,8370,8370,8370,8370,0
20231102,111100,5446960,8370,8370,8370,8370,0
20231102,111000,5446960,8370,8370,8370,8370,0
20231102,110900,5446960,8370,8370,8370,8370,0
20231102,110800,5446960,8370,8370,8370,8370,0
20231102,110700,5446960,8370,8370,8370,8370,0
20231102,110600,5446960,8370,8370,8370,8370,0
20231102,110500,5446960,8370,8370,8370,8370,0
20231102,110400,5446960,8370,8370,8370,8370,0
20231102,110300,5446960,8370,8370,8370,8370,0
20231102,110200,5446960,8370,8370,8370,8370,0
20231102,110100,5446960,8370,8370,8370,8370,0
20231102,110000,5446960,8370,8370,8370,8370,0
20231102,105900,5446960,8370,8370,8370,8370,0
20231102,105800,5446960,8370,8370,8370,8370,0
20231102,105700,5446960,8370,8370,8370,8370,0
20231102,105600,5446960,8370,8370,8370,8370,0
20231102,105500,5446960,8370,8370,8370,8370,0
20231102,105400,5446960,8370,8370,8370,8370,0
20231102,105300,5446960,8370,8370,8370,8370,0
20231102,105200,5446960,8370,8370,8370,8370,0
20231102,105100,5446960,8370,8370,8370,8370,0
20231102,105000,5446960,8370,8370,8370,8370,0
20231102,104900,5446960,8370,8370,8370,8370,0
20231102,104800,5446960,8370,8370,8370,8370,0
20231102,104700,5446960,8370,8370,8370,8370,0
20231102,104600,5446960,8370,8370,8370,8370,0
20231102,104500,5446960,8370,8370,8370,8370,20
20231102,104400,5279560,8380,8380,8380,8380,0
20231102,104300,5279560,8380,8380,8380,8380,0
20231102,104200,5279560,8380,8380,8380,8380,0
20231102,104100,5279560,8380,8380,8380,8380,0
20231102,104000,5279560,8380,8380,8380,8380,1
20231102,103900,5271180,8390,8390,8390,8390,0
20231102,103800,5271180,8390,8390,8390,8390,0
20231102,103700,5271180,8390,8390,8390,8390,0
20231102,103600,5271180,8390,8390,8390,8390,0
20231102,103500,5271180,8390,8390,8390,8390,1
20231102,103400,5262790,8400,8400,8400,8400,0
20231102,103300,5262790,8400,8400,8400,8400,0
20231102,103200,5262790,8400,8400,8400,8400,0
20231102,103100,5262790,8400,8400,8400,8400,1
20231102,103000,5254390,8400,8400,8400,8400,1
20231102,102900,5245990,8450,8450,8450,8450,0
20231102,102800,5245990,8450,8450,8450,8450,0
20231102,102700,5245990,8450,8450,8450,8450,0
20231102,102600,5245990,8450,8450,8450,8450,0
20231102,102500,5245990,8450,8450,8450,8450,1
20231102,102400,5237540,8380,8380,8380,8380,0
20231102,102300,5237540,8380,8380,8380,8380,0
20231102,102200,5237540,8380,8380,8380,8380,0
20231102,102100,5237540,8380,8380,8380,8380,0
20231102,102000,5237540,8380,8380,8380,8380,0
20231102,101900,5237540,8380,8380,8380,8380,0
20231102,101800,5237540,8380,8380,8380,8380,0
20231102,101700,5237540,8380,8380,8380,8380,0
20231102,101600,5237540,8380,8380,8380,8380,0
20231102,101500,5237540,8380,8380,8380,8380,0
20231102,101400,5237540,8380,8380,8380,8380,0
20231102,101300,5237540,8380,8450,8450,8380,12
20231102,101200,5136700,8460,8460,8460,8460,0
20231102,101100,5136700,8460,8460,8460,8460,4
20231102,101000,5102860,8460,8460,8460,8460,0
20231102,100900,5102860,8460,8460,8460,8460,0
20231102,100800,5102860,8460,8460,8460,8460,0
20231102,100700,5102860,8460,8460,8460,8460,0
20231102,100600,5102860,8460,8460,8460,8460,0
20231102,100500,5102860,8460,8460,8460,8460,0
20231102,100400,5102860,8460,8460,8460,8460,0
20231102,100300,5102860,8460,8460,8460,8460,1
20231102,100200,5094400,8460,8460,8460,8460,1
20231102,100100,5085940,8460,8460,8460,8460,1
20231102,100000,5077480,8460,8460,8460,8460,0
20231102,095900,5077480,8460,8460,8460,8460,0
20231102,095800,5077480,8460,8460,8460,8460,0
20231102,095700,5077480,8460,8460,8460,8460,0
20231102,095600,5077480,8460,8460,8460,8460,0
20231102,095500,5077480,8460,8460,8460,8460,0
20231102,095400,5077480,8460,8460,8460,8460,0
20231102,095300,5077480,8460,8460,8460,8460,0
20231102,095200,5077480,8460,8460,8460,8460,0
20231102,095100,5077480,8460,8460,8460,8460,0
20231102,095000,5077480,8460,8460,8460,8460,0
20231102,094900,5077480,8460,8460,8460,8460,0
20231102,094800,5077480,8460,8460,8460,8460,0
20231102,094700,5077480,8460,8460,8460,8460,0
20231102,094600,5077480,8460,8460,8460,8460,2
20231102,094500,5060560,8430,8430,8430,8430,0
20231102,094400,5060560,8430,8430,8430,8430,2
20231102,094300,5043700,8410,8450,8450,8410,5
20231102,094200,5001550,8450,8420,8450,8420,60
20231102,094100,4494680,8430,8430,8430,8430,0
20231102,094000,4494680,8430,8430,8430,8430,0
20231102,093900,4494680,8430,8430,8430,8430,28
20231102,093800,4258640,8410,8410,8410,8410,0
20231102,093700,4258640,8410,8430,8450,8410,7
20231102,093600,4199620,8440,8440,8440,8400,7
20231102,093500,4140630,8380,8430,8430,8370,32
20231102,093400,3872290,8460,8440,8460,8440,2
20231102,093300,3855390,8450,8420,8450,8420,4
20231102,093200,3821640,8450,8400,8450,8400,5
20231102,093100,3779500,8370,8410,8420,8370,32
20231102,093000,3511280,8410,8410,8410,8410,0
20231102,092900,3511280,8410,8410,8410,8410,0
20231102,092800,3511280,8410,8410,8410,8410,0
20231102,092700,3511280,8410,8410,8410,8410,66
20231102,092600,2956220,8410,8410,8410,8410,0
20231102,092500,2956220,8410,8410,8410,8410,1
20231102,092400,2947810,8400,8400,8400,8400,0
20231102,092300,2947810,8400,8400,8400,8400,0
20231102,092200,2947810,8400,8400,8400,8400,0
20231102,092100,2947810,8400,8400,8400,8400,0
20231102,092000,2947810,8400,8400,8400,8400,0
20231102,091900,2947810,8400,8400,8400,8400,4
20231102,091800,2914210,8480,8480,8480,8480,0
20231102,091700,2914210,8480,8480,8480,8480,0
20231102,091600,2914210,8480,8480,8480,8480,0
20231102,091500,2914210,8480,8480,8480,8480,0
20231102,091400,2914210,8480,8480,8480,8480,0
20231102,091300,2914210,8480,8480,8480,8480,0
20231102,091200,2914210,8480,8480,8480,8480,0
20231102,091100,2914210,8480,8480,8480,8480,0
20231102,091000,2914210,8480,8480,8480,8480,0
20231102,090900,2914210,8480,8480,8490,8480,31
20231102,090800,2651320,8340,8340,8340,8340,0
20231102,090700,2651320,8340,8340,8340,8340,5
20231102,090600,2609620,8270,8270,8270,8270,0
20231102,090500,2609620,8270,8370,8370,8270,313
20231102,090400,8490,8490,8490,8490,8490,1
20231102,090300,0,8370,8370,8370,8370,0
20231102,090200,0,8370,8370,8370,8370,0
20231102,090100,0,8370,8370,8370,8370,0
20231102,090000,0,8370,8370,8370,8370,0