KissMeData/080010/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195100,83379880,5260,5260,5260,5260,1768
20231114,195000,83379880,5260,5260,5260,5260,0
20231114,194900,83379880,5260,5260,5260,5260,0
20231114,194800,83379880,5260,5260,5260,5260,0
20231114,194700,83379880,5260,5260,5260,5260,0
20231114,194600,83379880,5260,5260,5260,5260,0
20231114,194500,83379880,5260,5260,5260,5260,0
20231114,194400,83379880,5260,5260,5260,5260,0
20231114,194300,83379880,5260,5260,5260,5260,0
20231114,194200,83379880,5260,5260,5260,5260,0
20231114,194100,83379880,5260,5260,5260,5260,0
20231114,194000,83379880,5260,5260,5260,5260,0
20231114,193900,83379880,5260,5260,5260,5260,0
20231114,193800,83379880,5260,5260,5260,5260,0
20231114,193700,83379880,5260,5260,5260,5260,0
20231114,193600,83379880,5260,5260,5260,5260,0
20231114,193500,83379880,5260,5260,5260,5260,0
20231114,193400,83379880,5260,5260,5260,5260,0
20231114,193300,83379880,5260,5260,5260,5260,0
20231114,193200,83379880,5260,5260,5260,5260,0
20231114,193100,83379880,5260,5260,5260,5260,0
20231114,193000,83379880,5260,5260,5260,5260,0
20231114,192900,83379880,5260,5260,5260,5260,0
20231114,192800,83379880,5260,5260,5260,5260,0
20231114,192700,83379880,5260,5260,5260,5260,0
20231114,192600,83379880,5260,5260,5260,5260,0
20231114,192500,83379880,5260,5260,5260,5260,0
20231114,192400,83379880,5260,5260,5260,5260,0
20231114,192300,83379880,5260,5260,5260,5260,0
20231114,192200,83379880,5260,5260,5260,5260,0
20231114,192100,83379880,5260,5260,5260,5260,1768
20231114,192000,83379880,5260,5260,5260,5260,0
20231114,191900,83379880,5260,5260,5260,5260,0
20231114,191800,83379880,5260,5260,5260,5260,0
20231114,191700,83379880,5260,5260,5260,5260,0
20231114,191600,83379880,5260,5260,5260,5260,0
20231114,191500,83379880,5260,5260,5260,5260,0
20231114,191400,83379880,5260,5260,5260,5260,0
20231114,191300,83379880,5260,5260,5260,5260,0
20231114,191200,83379880,5260,5260,5260,5260,0
20231114,191100,83379880,5260,5260,5260,5260,0
20231114,191000,83379880,5260,5260,5260,5260,0
20231114,190900,83379880,5260,5260,5260,5260,0
20231114,190800,83379880,5260,5260,5260,5260,0
20231114,190700,83379880,5260,5260,5260,5260,0
20231114,190600,83379880,5260,5260,5260,5260,0
20231114,190500,83379880,5260,5260,5260,5260,0
20231114,190400,83379880,5260,5260,5260,5260,0
20231114,190300,83379880,5260,5260,5260,5260,0
20231114,190200,83379880,5260,5260,5260,5260,0
20231114,190100,83379880,5260,5260,5260,5260,0
20231114,190000,83379880,5260,5260,5260,5260,0
20231114,185900,83379880,5260,5260,5260,5260,0
20231114,185800,83379880,5260,5260,5260,5260,0
20231114,185700,83379880,5260,5260,5260,5260,0
20231114,185600,83379880,5260,5260,5260,5260,0
20231114,185500,83379880,5260,5260,5260,5260,0
20231114,185400,83379880,5260,5260,5260,5260,0
20231114,185300,83379880,5260,5260,5260,5260,0
20231114,185200,83379880,5260,5260,5260,5260,0
20231114,185100,83379880,5260,5260,5260,5260,1768
20231114,185000,83379880,5260,5260,5260,5260,0
20231114,184900,83379880,5260,5260,5260,5260,0
20231114,184800,83379880,5260,5260,5260,5260,0
20231114,184700,83379880,5260,5260,5260,5260,0
20231114,184600,83379880,5260,5260,5260,5260,0
20231114,184500,83379880,5260,5260,5260,5260,0
20231114,184400,83379880,5260,5260,5260,5260,0
20231114,184300,83379880,5260,5260,5260,5260,0
20231114,184200,83379880,5260,5260,5260,5260,0
20231114,184100,83379880,5260,5260,5260,5260,0
20231114,184000,83379880,5260,5260,5260,5260,0
20231114,183900,83379880,5260,5260,5260,5260,0
20231114,183800,83379880,5260,5260,5260,5260,0
20231114,183700,83379880,5260,5260,5260,5260,0
20231114,183600,83379880,5260,5260,5260,5260,0
20231114,183500,83379880,5260,5260,5260,5260,0
20231114,183400,83379880,5260,5260,5260,5260,0
20231114,183300,83379880,5260,5260,5260,5260,0
20231114,183200,83379880,5260,5260,5260,5260,0
20231114,183100,83379880,5260,5260,5260,5260,0
20231114,183000,83379880,5260,5260,5260,5260,0
20231114,182900,83379880,5260,5260,5260,5260,0
20231114,182800,83379880,5260,5260,5260,5260,0
20231114,182700,83379880,5260,5260,5260,5260,0
20231114,182600,83379880,5260,5260,5260,5260,0
20231114,182500,83379880,5260,5260,5260,5260,0
20231114,182400,83379880,5260,5260,5260,5260,0
20231114,182300,83379880,5260,5260,5260,5260,0
20231114,182200,83379880,5260,5260,5260,5260,0
20231114,182100,83379880,5260,5260,5260,5260,1768
20231114,182000,83379880,5260,5260,5260,5260,0
20231114,181900,83379880,5260,5260,5260,5260,0
20231114,181800,83379880,5260,5260,5260,5260,0
20231114,181700,83379880,5260,5260,5260,5260,0
20231114,181600,83379880,5260,5260,5260,5260,0
20231114,181500,83379880,5260,5260,5260,5260,0
20231114,181400,83379880,5260,5260,5260,5260,0
20231114,181300,83379880,5260,5260,5260,5260,0
20231114,181200,83379880,5260,5260,5260,5260,0
20231114,181100,83379880,5260,5260,5260,5260,0
20231114,181000,83379880,5260,5260,5260,5260,0
20231114,180900,83379880,5260,5260,5260,5260,0
20231114,180800,83379880,5260,5260,5260,5260,0
20231114,180700,83379880,5260,5260,5260,5260,0
20231114,180600,83379880,5260,5260,5260,5260,0
20231114,180500,83379880,5260,5260,5260,5260,0
20231114,180400,83379880,5260,5260,5260,5260,0
20231114,180300,83379880,5260,5260,5260,5260,0
20231114,180200,83379880,5260,5260,5260,5260,0
20231114,180100,83379880,5260,5260,5260,5260,0
20231114,180000,83379880,5260,5260,5260,5260,0
20231114,175900,83379880,5260,5260,5260,5260,0
20231114,175800,83379880,5260,5260,5260,5260,0
20231114,175700,83379880,5260,5260,5260,5260,0
20231114,175600,83379880,5260,5260,5260,5260,0
20231114,175500,83379880,5260,5260,5260,5260,0
20231114,175400,83379880,5260,5260,5260,5260,0
20231114,175300,83379880,5260,5260,5260,5260,0
20231114,175200,83379880,5260,5260,5260,5260,0
20231114,175100,83379880,5260,5260,5260,5260,1768
20231114,175000,83379880,5260,5260,5260,5260,0
20231114,174900,83379880,5260,5260,5260,5260,0
20231114,174800,83379880,5260,5260,5260,5260,0
20231114,174700,83379880,5260,5260,5260,5260,0
20231114,174600,83379880,5260,5260,5260,5260,0
20231114,174500,83379880,5260,5260,5260,5260,0
20231114,174400,83379880,5260,5260,5260,5260,0
20231114,174300,83379880,5260,5260,5260,5260,0
20231114,174200,83379880,5260,5260,5260,5260,0
20231114,174100,83379880,5260,5260,5260,5260,0
20231114,174000,83379880,5260,5260,5260,5260,0
20231114,173900,83379880,5260,5260,5260,5260,0
20231114,173800,83379880,5260,5260,5260,5260,0
20231114,173700,83379880,5260,5260,5260,5260,0
20231114,173600,83379880,5260,5260,5260,5260,0
20231114,173500,83379880,5260,5260,5260,5260,0
20231114,173400,83379880,5260,5260,5260,5260,0
20231114,173300,83379880,5260,5260,5260,5260,0
20231114,173200,83379880,5260,5260,5260,5260,0
20231114,173100,83379880,5260,5260,5260,5260,0
20231114,173000,83379880,5260,5260,5260,5260,0
20231114,172900,83379880,5260,5260,5260,5260,0
20231114,172800,83379880,5260,5260,5260,5260,0
20231114,172700,83379880,5260,5260,5260,5260,0
20231114,172600,83379880,5260,5260,5260,5260,0
20231114,172500,83379880,5260,5260,5260,5260,0
20231114,172400,83379880,5260,5260,5260,5260,0
20231114,172300,83379880,5260,5260,5260,5260,0
20231114,172200,83379880,5260,5260,5260,5260,0
20231114,172100,83379880,5260,5260,5260,5260,1768
20231114,172000,83379880,5260,5260,5260,5260,0
20231114,171900,83379880,5260,5260,5260,5260,0
20231114,171800,83379880,5260,5260,5260,5260,0
20231114,171700,83379880,5260,5260,5260,5260,0
20231114,171600,83379880,5260,5260,5260,5260,0
20231114,171500,83379880,5260,5260,5260,5260,0
20231114,171400,83379880,5260,5260,5260,5260,0
20231114,171300,83379880,5260,5260,5260,5260,0
20231114,171200,83379880,5260,5260,5260,5260,0
20231114,171100,83379880,5260,5260,5260,5260,0
20231114,171000,83379880,5260,5260,5260,5260,0
20231114,170900,83379880,5260,5260,5260,5260,0
20231114,170800,83379880,5260,5260,5260,5260,0
20231114,170700,83379880,5260,5260,5260,5260,0
20231114,170600,83379880,5260,5260,5260,5260,0
20231114,170500,83379880,5260,5260,5260,5260,0
20231114,170400,83379880,5260,5260,5260,5260,0
20231114,170300,83379880,5260,5260,5260,5260,0
20231114,170200,83379880,5260,5260,5260,5260,0
20231114,170100,83379880,5260,5260,5260,5260,0
20231114,170000,83379880,5260,5260,5260,5260,0
20231114,165900,83379880,5260,5260,5260,5260,0
20231114,165800,83379880,5260,5260,5260,5260,0
20231114,165700,83379880,5260,5260,5260,5260,0
20231114,165600,83379880,5260,5260,5260,5260,0
20231114,165500,83379880,5260,5260,5260,5260,0
20231114,165400,83379880,5260,5260,5260,5260,0
20231114,165300,83379880,5260,5260,5260,5260,0
20231114,165200,83379880,5260,5260,5260,5260,0
20231114,165100,83379880,5260,5260,5260,5260,1768
20231114,165000,83379880,5260,5260,5260,5260,0
20231114,164900,83379880,5260,5260,5260,5260,0
20231114,164800,83379880,5260,5260,5260,5260,0
20231114,164700,83379880,5260,5260,5260,5260,0
20231114,164600,83379880,5260,5260,5260,5260,0
20231114,164500,83379880,5260,5260,5260,5260,0
20231114,164400,83379880,5260,5260,5260,5260,0
20231114,164300,83379880,5260,5260,5260,5260,0
20231114,164200,83379880,5260,5260,5260,5260,0
20231114,164100,83379880,5260,5260,5260,5260,0
20231114,164000,83379880,5260,5260,5260,5260,0
20231114,163900,83379880,5260,5260,5260,5260,0
20231114,163800,83379880,5260,5260,5260,5260,0
20231114,163700,83379880,5260,5260,5260,5260,0
20231114,163600,83379880,5260,5260,5260,5260,0
20231114,163500,83379880,5260,5260,5260,5260,0
20231114,163400,83379880,5260,5260,5260,5260,0
20231114,163300,83379880,5260,5260,5260,5260,0
20231114,163200,83379880,5260,5260,5260,5260,0
20231114,163100,83379880,5260,5260,5260,5260,0
20231114,163000,83379880,5260,5260,5260,5260,0
20231114,162900,83379880,5260,5260,5260,5260,0
20231114,162800,83379880,5260,5260,5260,5260,0
20231114,162700,83379880,5260,5260,5260,5260,0
20231114,162600,83379880,5260,5260,5260,5260,0
20231114,162500,83379880,5260,5260,5260,5260,0
20231114,162400,83379880,5260,5260,5260,5260,0
20231114,162300,83379880,5260,5260,5260,5260,0
20231114,162200,83379880,5260,5260,5260,5260,0
20231114,162100,83379880,5260,5260,5260,5260,1768
20231114,162000,83379880,5260,5260,5260,5260,0
20231114,161900,83379880,5260,5260,5260,5260,0
20231114,161800,83379880,5260,5260,5260,5260,0
20231114,161700,83379880,5260,5260,5260,5260,0
20231114,161600,83379880,5260,5260,5260,5260,0
20231114,161500,83379880,5260,5260,5260,5260,0
20231114,161400,83379880,5260,5260,5260,5260,0
20231114,161300,83379880,5260,5260,5260,5260,0
20231114,161200,83379880,5260,5260,5260,5260,0
20231114,161100,83379880,5260,5260,5260,5260,0
20231114,161000,83379880,5260,5260,5260,5260,0
20231114,160900,83379880,5260,5260,5260,5260,0
20231114,160800,83379880,5260,5260,5260,5260,0
20231114,160700,83379880,5260,5260,5260,5260,0
20231114,160600,83379880,5260,5260,5260,5260,0
20231114,160500,83379880,5260,5260,5260,5260,0
20231114,160400,83379880,5260,5260,5260,5260,0
20231114,160300,83379880,5260,5260,5260,5260,0
20231114,160200,83379880,5260,5260,5260,5260,0
20231114,160100,83379880,5260,5260,5260,5260,0
20231114,160000,83379880,5260,5260,5260,5260,0
20231114,155900,83379880,5260,5260,5260,5260,0
20231114,155800,83379880,5260,5260,5260,5260,0
20231114,155700,83379880,5260,5260,5260,5260,0
20231114,155600,83379880,5260,5260,5260,5260,0
20231114,155500,83379880,5260,5260,5260,5260,0
20231114,155400,83379880,5260,5260,5260,5260,0
20231114,155300,83379880,5260,5260,5260,5260,0
20231114,155200,83379880,5260,5260,5260,5260,0
20231114,155100,83379880,5260,5260,5260,5260,1768
20231114,155000,83379880,5260,5260,5260,5260,0
20231114,154900,83379880,5260,5260,5260,5260,0
20231114,154800,83379880,5260,5260,5260,5260,0
20231114,154700,83379880,5260,5260,5260,5260,0
20231114,154600,83379880,5260,5260,5260,5260,0
20231114,154500,83379880,5260,5260,5260,5260,0
20231114,154400,83379880,5260,5260,5260,5260,0
20231114,154300,83379880,5260,5260,5260,5260,0
20231114,154200,83379880,5260,5260,5260,5260,0
20231114,154100,83379880,5260,5260,5260,5260,0
20231114,154000,83379880,5260,5260,5260,5260,0
20231114,153900,83379880,5260,5260,5260,5260,0
20231114,153800,83379880,5260,5260,5260,5260,0
20231114,153700,83379880,5260,5260,5260,5260,0
20231114,153600,83379880,5260,5260,5260,5260,0
20231114,153500,83379880,5260,5260,5260,5260,0
20231114,153400,83379880,5260,5260,5260,5260,0
20231114,153300,83379880,5260,5260,5260,5260,0
20231114,153200,83379880,5260,5260,5260,5260,0
20231114,153100,83379880,5260,5260,5260,5260,0
20231114,153000,83379880,5260,5260,5260,5260,1768
20231114,152900,74080200,5260,5260,5260,5260,0
20231114,152800,74080200,5260,5260,5260,5260,0
20231114,152700,74080200,5260,5260,5260,5260,0
20231114,152600,74080200,5260,5260,5260,5260,0
20231114,152500,74080200,5260,5260,5260,5260,0
20231114,152400,74080200,5260,5260,5260,5260,0
20231114,152300,74080200,5260,5260,5260,5260,0
20231114,152200,74080200,5260,5260,5260,5260,0
20231114,152100,74080200,5260,5260,5260,5260,0
20231114,152000,74080200,5260,5260,5260,5260,0
20231114,151900,74080200,5260,5240,5260,5230,16
20231114,151800,73996360,5240,5240,5240,5240,0
20231114,151700,73996360,5240,5240,5240,5240,0
20231114,151600,73996360,5240,5240,5240,5240,0
20231114,151500,73996360,5240,5240,5240,5240,0
20231114,151400,73996360,5240,5240,5240,5240,16
20231114,151300,73912520,5240,5240,5240,5240,0
20231114,151200,73912520,5240,5240,5240,5240,0
20231114,151100,73912520,5240,5240,5240,5240,100
20231114,151000,73388520,5260,5260,5260,5260,0
20231114,150900,73388520,5260,5260,5260,5260,0
20231114,150800,73388520,5260,5260,5260,5260,0
20231114,150700,73388520,5260,5260,5260,5260,130
20231114,150600,72704720,5250,5250,5250,5250,0
20231114,150500,72704720,5250,5250,5250,5250,0
20231114,150400,72704720,5250,5250,5250,5250,328
20231114,150300,70982720,5250,5250,5250,5250,0
20231114,150200,70982720,5250,5250,5250,5250,0
20231114,150100,70982720,5250,5250,5250,5250,0
20231114,150000,70982720,5250,5250,5250,5250,0
20231114,145900,70982720,5250,5250,5250,5250,0
20231114,145800,70982720,5250,5250,5250,5250,6
20231114,145700,70951220,5250,5250,5250,5250,0
20231114,145600,70951220,5250,5250,5250,5250,0
20231114,145500,70951220,5250,5250,5250,5250,0
20231114,145400,70951220,5250,5250,5250,5250,0
20231114,145300,70951220,5250,5250,5250,5250,0
20231114,145200,70951220,5250,5250,5250,5250,0
20231114,145100,70951220,5250,5250,5250,5250,0
20231114,145000,70951220,5250,5250,5250,5250,0
20231114,144900,70951220,5250,5250,5250,5250,0
20231114,144800,70951220,5250,5250,5250,5250,3
20231114,144700,70935470,5260,5260,5260,5260,72
20231114,144600,70556750,5260,5260,5260,5260,0
20231114,144500,70556750,5260,5260,5260,5260,0
20231114,144400,70556750,5260,5260,5260,5260,0
20231114,144300,70556750,5260,5260,5260,5260,0
20231114,144200,70556750,5260,5250,5260,5250,132
20231114,144100,69863740,5250,5250,5250,5250,0
20231114,144000,69863740,5250,5250,5250,5250,20
20231114,143900,69758740,5250,5240,5250,5240,200
20231114,143800,68709760,5240,5230,5240,5230,201
20231114,143700,67656530,5220,5220,5220,5220,0
20231114,143600,67656530,5220,5220,5220,5220,0
20231114,143500,67656530,5220,5220,5220,5220,1
20231114,143400,67651310,5230,5230,5230,5230,0
20231114,143300,67651310,5230,5230,5230,5230,22
20231114,143200,67536250,5220,5220,5220,5220,0
20231114,143100,67536250,5220,5220,5220,5220,0
20231114,143000,67536250,5220,5220,5220,5220,0
20231114,142900,67536250,5220,5220,5220,5220,0
20231114,142800,67536250,5220,5220,5220,5220,200
20231114,142700,66492250,5210,5210,5210,5210,0
20231114,142600,66492250,5210,5210,5210,5210,0
20231114,142500,66492250,5210,5210,5210,5210,0
20231114,142400,66492250,5210,5210,5210,5210,0
20231114,142300,66492250,5210,5210,5210,5210,0
20231114,142200,66492250,5210,5210,5210,5210,0
20231114,142100,66492250,5210,5210,5210,5210,0
20231114,142000,66492250,5210,5210,5210,5210,0
20231114,141900,66492250,5210,5210,5210,5210,0
20231114,141800,66492250,5210,5210,5210,5210,0
20231114,141700,66492250,5210,5210,5210,5210,0
20231114,141600,66492250,5210,5210,5210,5210,0
20231114,141500,66492250,5210,5210,5210,5210,0
20231114,141400,66492250,5210,5210,5210,5210,0
20231114,141300,66492250,5210,5260,5260,5210,1003
20231114,141200,61255700,5260,5260,5260,5260,0
20231114,141100,61255700,5260,5260,5260,5260,0
20231114,141000,61255700,5260,5260,5260,5260,0
20231114,140900,61255700,5260,5260,5260,5260,0
20231114,140800,61255700,5260,5260,5260,5260,0
20231114,140700,61255700,5260,5260,5260,5260,0
20231114,140600,61255700,5260,5260,5260,5260,0
20231114,140500,61255700,5260,5260,5260,5260,0
20231114,140400,61255700,5260,5260,5260,5260,15
20231114,140300,61176800,5240,5240,5240,5240,0
20231114,140200,61176800,5240,5240,5240,5240,0
20231114,140100,61176800,5240,5240,5240,5240,0
20231114,140000,61176800,5240,5240,5240,5240,0
20231114,135900,61176800,5240,5240,5240,5240,0
20231114,135800,61176800,5240,5240,5240,5240,0
20231114,135700,61176800,5240,5240,5240,5240,0
20231114,135600,61176800,5240,5240,5240,5240,0
20231114,135500,61176800,5240,5240,5240,5240,0
20231114,135400,61176800,5240,5240,5240,5240,0
20231114,135300,61176800,5240,5240,5240,5240,0
20231114,135200,61176800,5240,5240,5240,5240,0
20231114,135100,61176800,5240,5240,5240,5240,0
20231114,135000,61176800,5240,5240,5240,5240,0
20231114,134900,61176800,5240,5240,5240,5240,0
20231114,134800,61176800,5240,5240,5240,5240,0
20231114,134700,61176800,5240,5240,5240,5240,100
20231114,134600,60652800,5240,5240,5240,5240,181
20231114,134500,59704360,5260,5260,5260,5260,0
20231114,134400,59704360,5260,5260,5260,5260,0
20231114,134300,59704360,5260,5260,5260,5260,0
20231114,134200,59704360,5260,5260,5260,5260,0
20231114,134100,59704360,5260,5260,5260,5260,0
20231114,134000,59704360,5260,5260,5260,5260,0
20231114,133900,59704360,5260,5260,5260,5260,1
20231114,133800,59699100,5250,5250,5250,5250,0
20231114,133700,59699100,5250,5250,5250,5250,0
20231114,133600,59699100,5250,5250,5250,5250,0
20231114,133500,59699100,5250,5250,5250,5250,0
20231114,133400,59699100,5250,5250,5250,5250,20
20231114,133300,59594100,5260,5260,5260,5260,0
20231114,133200,59594100,5260,5260,5260,5260,0
20231114,133100,59594100,5260,5260,5260,5260,0
20231114,133000,59594100,5260,5260,5260,5260,1
20231114,132900,59588840,5240,5240,5240,5240,0
20231114,132800,59588840,5240,5240,5240,5240,0
20231114,132700,59588840,5240,5240,5240,5240,0
20231114,132600,59588840,5240,5240,5240,5240,0
20231114,132500,59588840,5240,5240,5240,5240,0
20231114,132400,59588840,5240,5240,5240,5240,0
20231114,132300,59588840,5240,5240,5240,5240,0
20231114,132200,59588840,5240,5240,5240,5240,0
20231114,132100,59588840,5240,5240,5240,5240,0
20231114,132000,59588840,5240,5240,5240,5240,2
20231114,131900,59578360,5270,5270,5270,5270,0
20231114,131800,59578360,5270,5270,5270,5270,0
20231114,131700,59578360,5270,5270,5270,5270,0
20231114,131600,59578360,5270,5270,5270,5270,0
20231114,131500,59578360,5270,5270,5270,5270,0
20231114,131400,59578360,5270,5270,5270,5270,0
20231114,131300,59578360,5270,5270,5270,5270,0
20231114,131200,59578360,5270,5270,5270,5270,0
20231114,131100,59578360,5270,5270,5270,5270,0
20231114,131000,59578360,5270,5270,5270,5270,0
20231114,130900,59578360,5270,5270,5270,5270,0
20231114,130800,59578360,5270,5270,5270,5270,0
20231114,130700,59578360,5270,5270,5270,5270,0
20231114,130600,59578360,5270,5270,5270,5270,0
20231114,130500,59578360,5270,5270,5270,5270,0
20231114,130400,59578360,5270,5270,5270,5270,0
20231114,130300,59578360,5270,5270,5270,5270,0
20231114,130200,59578360,5270,5270,5270,5270,0
20231114,130100,59578360,5270,5270,5270,5270,0
20231114,130000,59578360,5270,5270,5270,5270,0
20231114,125900,59578360,5270,5270,5270,5270,0
20231114,125800,59578360,5270,5270,5270,5270,0
20231114,125700,59578360,5270,5270,5270,5270,0
20231114,125600,59578360,5270,5270,5270,5270,0
20231114,125500,59578360,5270,5270,5270,5270,0
20231114,125400,59578360,5270,5270,5270,5270,0
20231114,125300,59578360,5270,5270,5270,5270,0
20231114,125200,59578360,5270,5270,5270,5270,20
20231114,125100,59472960,5270,5270,5270,5270,0
20231114,125000,59472960,5270,5270,5270,5270,0
20231114,124900,59472960,5270,5270,5270,5270,0
20231114,124800,59472960,5270,5270,5270,5270,0
20231114,124700,59472960,5270,5270,5270,5270,0
20231114,124600,59472960,5270,5270,5270,5270,0
20231114,124500,59472960,5270,5270,5270,5270,0
20231114,124400,59472960,5270,5270,5270,5270,0
20231114,124300,59472960,5270,5270,5270,5270,20
20231114,124200,59367560,5230,5230,5230,5230,0
20231114,124100,59367560,5230,5230,5230,5230,0
20231114,124000,59367560,5230,5230,5230,5230,38
20231114,123900,59168820,5240,5240,5240,5240,177
20231114,123800,58241340,5250,5250,5250,5250,285
20231114,123700,56745090,5250,5250,5250,5250,0
20231114,123600,56745090,5250,5250,5250,5250,0
20231114,123500,56745090,5250,5250,5250,5250,0
20231114,123400,56745090,5250,5250,5250,5250,0
20231114,123300,56745090,5250,5250,5250,5250,0
20231114,123200,56745090,5250,5250,5250,5250,126
20231114,123100,56083590,5270,5270,5270,5270,0
20231114,123000,56083590,5270,5270,5270,5270,0
20231114,122900,56083590,5270,5270,5270,5270,0
20231114,122800,56083590,5270,5270,5270,5270,0
20231114,122700,56083590,5270,5270,5270,5270,400
20231114,122600,53975590,5260,5260,5260,5260,0
20231114,122500,53975590,5260,5260,5260,5260,0
20231114,122400,53975590,5260,5260,5260,5260,0
20231114,122300,53975590,5260,5260,5260,5260,0
20231114,122200,53975590,5260,5260,5260,5260,0
20231114,122100,53975590,5260,5260,5260,5260,0
20231114,122000,53975590,5260,5260,5260,5260,0
20231114,121900,53975590,5260,5260,5260,5260,0
20231114,121800,53975590,5260,5260,5260,5260,0
20231114,121700,53975590,5260,5260,5260,5260,0
20231114,121600,53975590,5260,5260,5260,5260,0
20231114,121500,53975590,5260,5260,5260,5260,0
20231114,121400,53975590,5260,5260,5260,5260,0
20231114,121300,53975590,5260,5260,5260,5260,0
20231114,121200,53975590,5260,5260,5260,5260,0
20231114,121100,53975590,5260,5260,5260,5260,0
20231114,121000,53975590,5260,5260,5260,5260,0
20231114,120900,53975590,5260,5260,5260,5260,0
20231114,120800,53975590,5260,5260,5260,5260,0
20231114,120700,53975590,5260,5260,5260,5260,0
20231114,120600,53975590,5260,5260,5260,5260,0
20231114,120500,53975590,5260,5260,5260,5260,0
20231114,120400,53975590,5260,5260,5260,5260,0
20231114,120300,53975590,5260,5260,5260,5260,0
20231114,120200,53975590,5260,5260,5260,5260,0
20231114,120100,53975590,5260,5270,5270,5260,434
20231114,120000,51690170,5260,5260,5260,5260,0
20231114,115900,51690170,5260,5260,5260,5260,0
20231114,115800,51690170,5260,5260,5260,5260,0
20231114,115700,51690170,5260,5260,5260,5260,230
20231114,115600,50480370,5260,5260,5260,5260,28
20231114,115500,50333090,5260,5260,5260,5260,0
20231114,115400,50333090,5260,5260,5260,5260,0
20231114,115300,50333090,5260,5260,5260,5260,0
20231114,115200,50333090,5260,5260,5260,5260,0
20231114,115100,50333090,5260,5260,5260,5260,0
20231114,115000,50333090,5260,5260,5260,5260,273
20231114,114900,48897110,5250,5250,5250,5250,0
20231114,114800,48897110,5250,5250,5250,5250,0
20231114,114700,48897110,5250,5250,5250,5250,0
20231114,114600,48897110,5250,5250,5250,5250,0
20231114,114500,48897110,5250,5250,5250,5250,0
20231114,114400,48897110,5250,5250,5250,5250,0
20231114,114300,48897110,5250,5250,5250,5250,0
20231114,114200,48897110,5250,5250,5250,5250,0
20231114,114100,48897110,5250,5250,5250,5250,0
20231114,114000,48897110,5250,5250,5250,5250,0
20231114,113900,48897110,5250,5250,5250,5250,0
20231114,113800,48897110,5250,5250,5250,5250,0
20231114,113700,48897110,5250,5250,5250,5250,0
20231114,113600,48897110,5250,5250,5250,5250,0
20231114,113500,48897110,5250,5250,5250,5250,0
20231114,113400,48897110,5250,5250,5250,5250,0
20231114,113300,48897110,5250,5250,5250,5250,0
20231114,113200,48897110,5250,5250,5250,5250,0
20231114,113100,48897110,5250,5250,5250,5250,0
20231114,113000,48897110,5250,5250,5250,5250,0
20231114,112900,48897110,5250,5250,5250,5250,0
20231114,112800,48897110,5250,5250,5250,5250,0
20231114,112700,48897110,5250,5250,5250,5250,0
20231114,112600,48897110,5250,5250,5250,5250,0
20231114,112500,48897110,5250,5250,5250,5250,0
20231114,112400,48897110,5250,5250,5250,5250,0
20231114,112300,48897110,5250,5250,5250,5250,0
20231114,112200,48897110,5250,5250,5250,5250,0
20231114,112100,48897110,5250,5250,5250,5250,0
20231114,112000,48897110,5250,5250,5250,5250,0
20231114,111900,48897110,5250,5250,5250,5250,0
20231114,111800,48897110,5250,5250,5250,5250,0
20231114,111700,48897110,5250,5250,5250,5250,0
20231114,111600,48897110,5250,5250,5250,5250,0
20231114,111500,48897110,5250,5250,5250,5250,0
20231114,111400,48897110,5250,5250,5250,5250,0
20231114,111300,48897110,5250,5250,5250,5250,0
20231114,111200,48897110,5250,5250,5250,5250,0
20231114,111100,48897110,5250,5250,5250,5250,0
20231114,111000,48897110,5250,5250,5250,5250,0
20231114,110900,48897110,5250,5250,5250,5250,0
20231114,110800,48897110,5250,5250,5250,5250,0
20231114,110700,48897110,5250,5250,5250,5250,0
20231114,110600,48897110,5250,5250,5250,5250,0
20231114,110500,48897110,5250,5250,5250,5250,0
20231114,110400,48897110,5250,5260,5260,5250,100
20231114,110300,48371990,5260,5260,5260,5260,0
20231114,110200,48371990,5260,5250,5260,5250,227
20231114,110100,47178360,5250,5250,5250,5250,1
20231114,110000,47173110,5250,5250,5250,5250,0
20231114,105900,47173110,5250,5250,5250,5250,0
20231114,105800,47173110,5250,5250,5250,5250,0
20231114,105700,47173110,5250,5250,5250,5250,115
20231114,105600,46569360,5250,5250,5250,5250,0
20231114,105500,46569360,5250,5250,5250,5250,85
20231114,105400,46123110,5250,5250,5250,5250,0
20231114,105300,46123110,5250,5250,5250,5250,0
20231114,105200,46123110,5250,5250,5250,5250,0
20231114,105100,46123110,5250,5250,5250,5250,0
20231114,105000,46123110,5250,5250,5250,5250,0
20231114,104900,46123110,5250,5250,5250,5250,0
20231114,104800,46123110,5250,5250,5250,5250,0
20231114,104700,46123110,5250,5250,5250,5250,0
20231114,104600,46123110,5250,5250,5250,5250,0
20231114,104500,46123110,5250,5250,5250,5250,0
20231114,104400,46123110,5250,5250,5250,5250,18
20231114,104300,46028610,5240,5240,5240,5240,12
20231114,104200,45965730,5230,5230,5230,5230,0
20231114,104100,45965730,5230,5230,5230,5230,0
20231114,104000,45965730,5230,5230,5230,5230,0
20231114,103900,45965730,5230,5230,5230,5230,0
20231114,103800,45965730,5230,5230,5230,5230,0
20231114,103700,45965730,5230,5230,5230,5230,0
20231114,103600,45965730,5230,5230,5230,5230,0
20231114,103500,45965730,5230,5230,5230,5230,0
20231114,103400,45965730,5230,5230,5230,5230,0
20231114,103300,45965730,5230,5230,5230,5230,0
20231114,103200,45965730,5230,5230,5230,5230,35
20231114,103100,45782680,5230,5230,5230,5230,0
20231114,103000,45782680,5230,5230,5230,5230,0
20231114,102900,45782680,5230,5230,5230,5230,0
20231114,102800,45782680,5230,5230,5230,5230,0
20231114,102700,45782680,5230,5230,5230,5230,0
20231114,102600,45782680,5230,5230,5230,5230,0
20231114,102500,45782680,5230,5250,5250,5230,95
20231114,102400,45284960,5270,5270,5270,5270,0
20231114,102300,45284960,5270,5270,5270,5270,0
20231114,102200,45284960,5270,5270,5270,5270,0
20231114,102100,45284960,5270,5270,5270,5270,0
20231114,102000,45284960,5270,5270,5270,5270,0
20231114,101900,45284960,5270,5270,5270,5270,0
20231114,101800,45284960,5270,5270,5270,5270,0
20231114,101700,45284960,5270,5270,5270,5270,9
20231114,101600,45237530,5270,5270,5270,5270,0
20231114,101500,45237530,5270,5270,5270,5270,10
20231114,101400,45184830,5270,5270,5270,5270,0
20231114,101300,45184830,5270,5270,5270,5270,3
20231114,101200,45169020,5250,5250,5250,5250,0
20231114,101100,45169020,5250,5250,5250,5250,0
20231114,101000,45169020,5250,5250,5250,5250,115
20231114,100900,44565270,5250,5250,5250,5250,0
20231114,100800,44565270,5250,5250,5250,5250,0
20231114,100700,44565270,5250,5250,5250,5250,0
20231114,100600,44565270,5250,5250,5250,5250,0
20231114,100500,44565270,5250,5250,5250,5250,0
20231114,100400,44565270,5250,5250,5250,5250,0
20231114,100300,44565270,5250,5250,5250,5250,0
20231114,100200,44565270,5250,5250,5250,5250,0
20231114,100100,44565270,5250,5250,5250,5250,0
20231114,100000,44565270,5250,5250,5250,5250,0
20231114,095900,44565270,5250,5250,5250,5250,0
20231114,095800,44565270,5250,5250,5250,5250,0
20231114,095700,44565270,5250,5250,5250,5250,0
20231114,095600,44565270,5250,5250,5250,5250,379
20231114,095500,42575520,5270,5260,5270,5260,520
20231114,095400,39840120,5270,5270,5270,5270,0
20231114,095300,39840120,5270,5270,5270,5270,0
20231114,095200,39840120,5270,5270,5270,5270,0
20231114,095100,39840120,5270,5270,5270,5270,0
20231114,095000,39840120,5270,5270,5270,5270,0
20231114,094900,39840120,5270,5270,5270,5270,40
20231114,094800,39629320,5270,5270,5270,5270,0
20231114,094700,39629320,5270,5270,5270,5270,45
20231114,094600,39392170,5270,5270,5270,5270,0
20231114,094500,39392170,5270,5270,5270,5270,2
20231114,094400,39381630,5270,5270,5270,5270,0
20231114,094300,39381630,5270,5270,5270,5270,210
20231114,094200,38274930,5270,5270,5270,5270,22
20231114,094100,38158990,5270,5270,5270,5270,0
20231114,094000,38158990,5270,5270,5270,5270,0
20231114,093900,38158990,5270,5270,5270,5270,0
20231114,093800,38158990,5270,5270,5270,5270,2
20231114,093700,38148450,5250,5250,5250,5250,0
20231114,093600,38148450,5250,5250,5250,5250,0
20231114,093500,38148450,5250,5250,5250,5250,0
20231114,093400,38148450,5250,5250,5250,5250,0
20231114,093300,38148450,5250,5250,5250,5250,0
20231114,093200,38148450,5250,5250,5250,5250,0
20231114,093100,38148450,5250,5250,5250,5250,200
20231114,093000,37098450,5260,5260,5260,5260,0
20231114,092900,37098450,5260,5260,5260,5260,0
20231114,092800,37098450,5260,5260,5260,5260,0
20231114,092700,37098450,5260,5260,5260,5260,0
20231114,092600,37098450,5260,5260,5260,5260,0
20231114,092500,37098450,5260,5260,5260,5260,0
20231114,092400,37098450,5260,5260,5260,5260,4
20231114,092300,37077410,5250,5250,5250,5250,647
20231114,092200,33680660,5250,5250,5250,5250,0
20231114,092100,33680660,5250,5220,5250,5220,265
20231114,092000,32289900,5210,5210,5210,5210,0
20231114,091900,32289900,5210,5210,5210,5210,154
20231114,091800,31487560,5170,5170,5170,5170,0
20231114,091700,31487560,5170,5170,5170,5170,0
20231114,091600,31487560,5170,5210,5210,5170,822
20231114,091500,27237240,5210,5210,5210,5210,0
20231114,091400,27237240,5210,5210,5210,5210,0
20231114,091300,27237240,5210,5210,5210,5210,0
20231114,091200,27237240,5210,5190,5210,5190,6
20231114,091100,27206040,5180,5210,5250,5140,167
20231114,091000,26337330,5210,5210,5210,5210,0
20231114,090900,26337330,5210,5190,5210,5190,359
20231114,090800,24468880,5200,5200,5200,5200,0
20231114,090700,24468880,5200,5200,5200,5200,3
20231114,090600,24453280,5190,5210,5210,5100,2007
20231114,090500,14114200,5220,5200,5220,5200,5
20231114,090400,14088160,5220,5250,5260,5150,1508
20231114,090300,6301630,5240,5240,5240,5240,0
20231114,090200,6301630,5240,5220,5300,5170,1058
20231114,090100,775500,5220,5220,5220,5220,50
20231114,090000,514500,5250,5250,5250,5250,98