KissMeData/005990/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,184600,26665840,8310,8310,8310,8310,47
20231107,184500,26665840,8310,8310,8310,8310,0
20231107,184400,26665840,8310,8310,8310,8310,0
20231107,184300,26665840,8310,8310,8310,8310,0
20231107,184200,26665840,8310,8310,8310,8310,0
20231107,184100,26665840,8310,8310,8310,8310,0
20231107,184000,26665840,8310,8310,8310,8310,0
20231107,183900,26665840,8310,8310,8310,8310,0
20231107,183800,26665840,8310,8310,8310,8310,0
20231107,183700,26665840,8310,8310,8310,8310,0
20231107,183600,26665840,8310,8310,8310,8310,0
20231107,183500,26665840,8310,8310,8310,8310,0
20231107,183400,26665840,8310,8310,8310,8310,0
20231107,183300,26665840,8310,8310,8310,8310,0
20231107,183200,26665840,8310,8310,8310,8310,0
20231107,183100,26665840,8310,8310,8310,8310,0
20231107,183000,26665840,8310,8310,8310,8310,0
20231107,182900,26665840,8310,8310,8310,8310,0
20231107,182800,26665840,8310,8310,8310,8310,0
20231107,182700,26665840,8310,8310,8310,8310,0
20231107,182600,26665840,8310,8310,8310,8310,0
20231107,182500,26665840,8310,8310,8310,8310,0
20231107,182400,26665840,8310,8310,8310,8310,0
20231107,182300,26665840,8310,8310,8310,8310,0
20231107,182200,26665840,8310,8310,8310,8310,0
20231107,182100,26665840,8310,8310,8310,8310,0
20231107,182000,26665840,8310,8310,8310,8310,0
20231107,181900,26665840,8310,8310,8310,8310,0
20231107,181800,26665840,8310,8310,8310,8310,0
20231107,181700,26665840,8310,8310,8310,8310,0
20231107,181600,26665840,8310,8310,8310,8310,47
20231107,181500,26665840,8310,8310,8310,8310,0
20231107,181400,26665840,8310,8310,8310,8310,0
20231107,181300,26665840,8310,8310,8310,8310,0
20231107,181200,26665840,8310,8310,8310,8310,0
20231107,181100,26665840,8310,8310,8310,8310,0
20231107,181000,26665840,8310,8310,8310,8310,0
20231107,180900,26665840,8310,8310,8310,8310,0
20231107,180800,26665840,8310,8310,8310,8310,0
20231107,180700,26665840,8310,8310,8310,8310,0
20231107,180600,26665840,8310,8310,8310,8310,0
20231107,180500,26665840,8310,8310,8310,8310,0
20231107,180400,26665840,8310,8310,8310,8310,0
20231107,180300,26665840,8310,8310,8310,8310,0
20231107,180200,26665840,8310,8310,8310,8310,0
20231107,180100,26665840,8310,8310,8310,8310,0
20231107,180000,26665840,8310,8310,8310,8310,0
20231107,175900,26665840,8310,8310,8310,8310,0
20231107,175800,26665840,8310,8310,8310,8310,0
20231107,175700,26665840,8310,8310,8310,8310,0
20231107,175600,26665840,8310,8310,8310,8310,0
20231107,175500,26665840,8310,8310,8310,8310,0
20231107,175400,26665840,8310,8310,8310,8310,0
20231107,175300,26665840,8310,8310,8310,8310,0
20231107,175200,26665840,8310,8310,8310,8310,0
20231107,175100,26665840,8310,8310,8310,8310,0
20231107,175000,26665840,8310,8310,8310,8310,0
20231107,174900,26665840,8310,8310,8310,8310,0
20231107,174800,26665840,8310,8310,8310,8310,0
20231107,174700,26665840,8310,8310,8310,8310,0
20231107,174600,26665840,8310,8310,8310,8310,47
20231107,174500,26665840,8310,8310,8310,8310,0
20231107,174400,26665840,8310,8310,8310,8310,0
20231107,174300,26665840,8310,8310,8310,8310,0
20231107,174200,26665840,8310,8310,8310,8310,0
20231107,174100,26665840,8310,8310,8310,8310,0
20231107,174000,26665840,8310,8310,8310,8310,0
20231107,173900,26665840,8310,8310,8310,8310,0
20231107,173800,26665840,8310,8310,8310,8310,0
20231107,173700,26665840,8310,8310,8310,8310,0
20231107,173600,26665840,8310,8310,8310,8310,0
20231107,173500,26665840,8310,8310,8310,8310,0
20231107,173400,26665840,8310,8310,8310,8310,0
20231107,173300,26665840,8310,8310,8310,8310,0
20231107,173200,26665840,8310,8310,8310,8310,0
20231107,173100,26665840,8310,8310,8310,8310,0
20231107,173000,26665840,8310,8310,8310,8310,0
20231107,172900,26665840,8310,8310,8310,8310,0
20231107,172800,26665840,8310,8310,8310,8310,0
20231107,172700,26665840,8310,8310,8310,8310,0
20231107,172600,26665840,8310,8310,8310,8310,0
20231107,172500,26665840,8310,8310,8310,8310,0
20231107,172400,26665840,8310,8310,8310,8310,0
20231107,172300,26665840,8310,8310,8310,8310,0
20231107,172200,26665840,8310,8310,8310,8310,0
20231107,172100,26665840,8310,8310,8310,8310,0
20231107,172000,26665840,8310,8310,8310,8310,0
20231107,171900,26665840,8310,8310,8310,8310,0
20231107,171800,26665840,8310,8310,8310,8310,0
20231107,171700,26665840,8310,8310,8310,8310,0
20231107,171600,26665840,8310,8310,8310,8310,47
20231107,171500,26665840,8310,8310,8310,8310,0
20231107,171400,26665840,8310,8310,8310,8310,0
20231107,171300,26665840,8310,8310,8310,8310,0
20231107,171200,26665840,8310,8310,8310,8310,0
20231107,171100,26665840,8310,8310,8310,8310,0
20231107,171000,26665840,8310,8310,8310,8310,0
20231107,170900,26665840,8310,8310,8310,8310,0
20231107,170800,26665840,8310,8310,8310,8310,0
20231107,170700,26665840,8310,8310,8310,8310,0
20231107,170600,26665840,8310,8310,8310,8310,0
20231107,170500,26665840,8310,8310,8310,8310,0
20231107,170400,26665840,8310,8310,8310,8310,0
20231107,170300,26665840,8310,8310,8310,8310,0
20231107,170200,26665840,8310,8310,8310,8310,0
20231107,170100,26665840,8310,8310,8310,8310,0
20231107,170000,26665840,8310,8310,8310,8310,0
20231107,165900,26665840,8310,8310,8310,8310,0
20231107,165800,26665840,8310,8310,8310,8310,0
20231107,165700,26665840,8310,8310,8310,8310,0
20231107,165600,26665840,8310,8310,8310,8310,0
20231107,165500,26665840,8310,8310,8310,8310,0
20231107,165400,26665840,8310,8310,8310,8310,0
20231107,165300,26665840,8310,8310,8310,8310,0
20231107,165200,26665840,8310,8310,8310,8310,0
20231107,165100,26665840,8310,8310,8310,8310,0
20231107,165000,26665840,8310,8310,8310,8310,0
20231107,164900,26665840,8310,8310,8310,8310,0
20231107,164800,26665840,8310,8310,8310,8310,0
20231107,164700,26665840,8310,8310,8310,8310,0
20231107,164600,26665840,8310,8310,8310,8310,47
20231107,164500,26665840,8310,8310,8310,8310,0
20231107,164400,26665840,8310,8310,8310,8310,0
20231107,164300,26665840,8310,8310,8310,8310,0
20231107,164200,26665840,8310,8310,8310,8310,0
20231107,164100,26665840,8310,8310,8310,8310,0
20231107,164000,26665840,8310,8310,8310,8310,0
20231107,163900,26665840,8310,8310,8310,8310,0
20231107,163800,26665840,8310,8310,8310,8310,0
20231107,163700,26665840,8310,8310,8310,8310,0
20231107,163600,26665840,8310,8310,8310,8310,0
20231107,163500,26665840,8310,8310,8310,8310,0
20231107,163400,26665840,8310,8310,8310,8310,0
20231107,163300,26665840,8310,8310,8310,8310,0
20231107,163200,26665840,8310,8310,8310,8310,0
20231107,163100,26665840,8310,8310,8310,8310,0
20231107,163000,26665840,8310,8310,8310,8310,0
20231107,162900,26665840,8310,8310,8310,8310,0
20231107,162800,26665840,8310,8310,8310,8310,0
20231107,162700,26665840,8310,8310,8310,8310,0
20231107,162600,26665840,8310,8310,8310,8310,0
20231107,162500,26665840,8310,8310,8310,8310,0
20231107,162400,26665840,8310,8310,8310,8310,0
20231107,162300,26665840,8310,8310,8310,8310,0
20231107,162200,26665840,8310,8310,8310,8310,0
20231107,162100,26665840,8310,8310,8310,8310,0
20231107,162000,26665840,8310,8310,8310,8310,0
20231107,161900,26665840,8310,8310,8310,8310,0
20231107,161800,26665840,8310,8310,8310,8310,0
20231107,161700,26665840,8310,8310,8310,8310,0
20231107,161600,26665840,8310,8310,8310,8310,47
20231107,161500,26665840,8310,8310,8310,8310,0
20231107,161400,26665840,8310,8310,8310,8310,0
20231107,161300,26665840,8310,8310,8310,8310,0
20231107,161200,26665840,8310,8310,8310,8310,0
20231107,161100,26665840,8310,8310,8310,8310,0
20231107,161000,26665840,8310,8310,8310,8310,0
20231107,160900,26665840,8310,8310,8310,8310,0
20231107,160800,26665840,8310,8310,8310,8310,0
20231107,160700,26665840,8310,8310,8310,8310,0
20231107,160600,26665840,8310,8310,8310,8310,0
20231107,160500,26665840,8310,8310,8310,8310,0
20231107,160400,26665840,8310,8310,8310,8310,0
20231107,160300,26665840,8310,8310,8310,8310,0
20231107,160200,26665840,8310,8310,8310,8310,0
20231107,160100,26665840,8310,8310,8310,8310,0
20231107,160000,26665840,8310,8310,8310,8310,0
20231107,155900,26665840,8310,8310,8310,8310,0
20231107,155800,26665840,8310,8310,8310,8310,0
20231107,155700,26665840,8310,8310,8310,8310,0
20231107,155600,26665840,8310,8310,8310,8310,0
20231107,155500,26665840,8310,8310,8310,8310,0
20231107,155400,26665840,8310,8310,8310,8310,0
20231107,155300,26665840,8310,8310,8310,8310,0
20231107,155200,26665840,8310,8310,8310,8310,0
20231107,155100,26665840,8310,8310,8310,8310,0
20231107,155000,26665840,8310,8310,8310,8310,0
20231107,154900,26665840,8310,8310,8310,8310,0
20231107,154800,26665840,8310,8310,8310,8310,0
20231107,154700,26665840,8310,8310,8310,8310,0
20231107,154600,26665840,8310,8310,8310,8310,47
20231107,154500,26665840,8310,8310,8310,8310,0
20231107,154400,26665840,8310,8310,8310,8310,0
20231107,154300,26665840,8310,8310,8310,8310,0
20231107,154200,26665840,8310,8310,8310,8310,0
20231107,154100,26665840,8310,8310,8310,8310,0
20231107,154000,26665840,8310,8310,8310,8310,0
20231107,153900,26665840,8310,8310,8310,8310,0
20231107,153800,26665840,8310,8310,8310,8310,0
20231107,153700,26665840,8310,8310,8310,8310,0
20231107,153600,26665840,8310,8310,8310,8310,0
20231107,153500,26665840,8310,8310,8310,8310,0
20231107,153400,26665840,8310,8310,8310,8310,0
20231107,153300,26665840,8310,8310,8310,8310,0
20231107,153200,26665840,8310,8310,8310,8310,0
20231107,153100,26665840,8310,8310,8310,8310,0
20231107,153000,26665840,8310,8310,8310,8310,47
20231107,152900,26275270,8350,8350,8350,8350,0
20231107,152800,26275270,8350,8350,8350,8350,0
20231107,152700,26275270,8350,8350,8350,8350,0
20231107,152600,26275270,8350,8350,8350,8350,0
20231107,152500,26275270,8350,8350,8350,8350,0
20231107,152400,26275270,8350,8350,8350,8350,0
20231107,152300,26275270,8350,8350,8350,8350,0
20231107,152200,26275270,8350,8350,8350,8350,0
20231107,152100,26275270,8350,8350,8350,8350,0
20231107,152000,26275270,8350,8350,8350,8350,0
20231107,151900,26275270,8350,8350,8350,8350,0
20231107,151800,26275270,8350,8350,8350,8350,0
20231107,151700,26275270,8350,8350,8350,8350,0
20231107,151600,26275270,8350,8350,8350,8350,0
20231107,151500,26275270,8350,8350,8350,8350,0
20231107,151400,26275270,8350,8350,8350,8350,0
20231107,151300,26275270,8350,8350,8350,8350,0
20231107,151200,26275270,8350,8350,8350,8350,0
20231107,151100,26275270,8350,8350,8350,8350,0
20231107,151000,26275270,8350,8350,8350,8350,0
20231107,150900,26275270,8350,8350,8350,8350,4
20231107,150800,26241870,8310,8310,8310,8310,0
20231107,150700,26241870,8310,8310,8310,8310,0
20231107,150600,26241870,8310,8350,8350,8310,265
20231107,150500,24039650,8360,8360,8360,8360,0
20231107,150400,24039650,8360,8360,8360,8360,0
20231107,150300,24039650,8360,8360,8360,8360,0
20231107,150200,24039650,8360,8360,8360,8360,0
20231107,150100,24039650,8360,8360,8360,8360,0
20231107,150000,24039650,8360,8360,8360,8360,0
20231107,145900,24039650,8360,8360,8360,8360,0
20231107,145800,24039650,8360,8360,8360,8360,1
20231107,145700,24031290,8310,8310,8310,8310,0
20231107,145600,24031290,8310,8310,8310,8310,0
20231107,145500,24031290,8310,8310,8310,8310,0
20231107,145400,24031290,8310,8310,8310,8310,0
20231107,145300,24031290,8310,8310,8310,8310,0
20231107,145200,24031290,8310,8310,8310,8310,0
20231107,145100,24031290,8310,8310,8310,8310,306
20231107,145000,21488430,8300,8300,8300,8300,0
20231107,144900,21488430,8300,8300,8300,8300,0
20231107,144800,21488430,8300,8300,8300,8300,0
20231107,144700,21488430,8300,8300,8300,8300,0
20231107,144600,21488430,8300,8300,8300,8300,0
20231107,144500,21488430,8300,8300,8300,8300,0
20231107,144400,21488430,8300,8300,8300,8300,0
20231107,144300,21488430,8300,8300,8300,8300,0
20231107,144200,21488430,8300,8300,8300,8300,0
20231107,144100,21488430,8300,8300,8300,8300,0
20231107,144000,21488430,8300,8310,8310,8300,15
20231107,143900,21363810,8310,8310,8310,8310,0
20231107,143800,21363810,8310,8310,8310,8310,0
20231107,143700,21363810,8310,8310,8310,8310,0
20231107,143600,21363810,8310,8310,8310,8310,0
20231107,143500,21363810,8310,8310,8310,8310,0
20231107,143400,21363810,8310,8310,8310,8310,0
20231107,143300,21363810,8310,8310,8310,8310,1
20231107,143200,21355500,8310,8310,8310,8310,0
20231107,143100,21355500,8310,8310,8310,8310,0
20231107,143000,21355500,8310,8310,8310,8310,0
20231107,142900,21355500,8310,8310,8310,8310,0
20231107,142800,21355500,8310,8310,8310,8310,0
20231107,142700,21355500,8310,8310,8310,8310,88
20231107,142600,20624220,8300,8300,8300,8300,0
20231107,142500,20624220,8300,8300,8300,8300,0
20231107,142400,20624220,8300,8300,8300,8300,0
20231107,142300,20624220,8300,8300,8300,8300,0
20231107,142200,20624220,8300,8300,8300,8300,0
20231107,142100,20624220,8300,8300,8300,8300,0
20231107,142000,20624220,8300,8300,8300,8300,0
20231107,141900,20624220,8300,8300,8300,8300,0
20231107,141800,20624220,8300,8300,8300,8300,0
20231107,141700,20624220,8300,8300,8300,8300,0
20231107,141600,20624220,8300,8300,8300,8300,0
20231107,141500,20624220,8300,8300,8300,8300,0
20231107,141400,20624220,8300,8300,8300,8300,0
20231107,141300,20624220,8300,8300,8300,8300,0
20231107,141200,20624220,8300,8300,8300,8300,0
20231107,141100,20624220,8300,8300,8300,8300,0
20231107,141000,20624220,8300,8300,8300,8300,0
20231107,140900,20624220,8300,8300,8300,8300,0
20231107,140800,20624220,8300,8300,8300,8300,0
20231107,140700,20624220,8300,8300,8300,8300,0
20231107,140600,20624220,8300,8300,8300,8300,0
20231107,140500,20624220,8300,8300,8300,8300,0
20231107,140400,20624220,8300,8300,8300,8300,0
20231107,140300,20624220,8300,8300,8300,8300,0
20231107,140200,20624220,8300,8300,8300,8300,0
20231107,140100,20624220,8300,8300,8300,8300,0
20231107,140000,20624220,8300,8300,8300,8300,0
20231107,135900,20624220,8300,8300,8300,8300,0
20231107,135800,20624220,8300,8300,8300,8300,0
20231107,135700,20624220,8300,8300,8300,8300,0
20231107,135600,20624220,8300,8300,8300,8300,0
20231107,135500,20624220,8300,8300,8300,8300,0
20231107,135400,20624220,8300,8300,8300,8300,0
20231107,135300,20624220,8300,8300,8300,8300,0
20231107,135200,20624220,8300,8300,8300,8300,0
20231107,135100,20624220,8300,8300,8300,8300,0
20231107,135000,20624220,8300,8300,8300,8300,0
20231107,134900,20624220,8300,8300,8300,8300,0
20231107,134800,20624220,8300,8300,8300,8300,0
20231107,134700,20624220,8300,8300,8300,8300,0
20231107,134600,20624220,8300,8300,8300,8300,0
20231107,134500,20624220,8300,8300,8300,8300,0
20231107,134400,20624220,8300,8300,8300,8300,0
20231107,134300,20624220,8300,8300,8300,8300,0
20231107,134200,20624220,8300,8300,8300,8300,1
20231107,134100,20615920,8310,8310,8310,8310,0
20231107,134000,20615920,8310,8310,8310,8310,0
20231107,133900,20615920,8310,8310,8310,8310,0
20231107,133800,20615920,8310,8310,8310,8310,0
20231107,133700,20615920,8310,8310,8310,8310,0
20231107,133600,20615920,8310,8310,8310,8310,0
20231107,133500,20615920,8310,8310,8310,8310,0
20231107,133400,20615920,8310,8310,8310,8310,0
20231107,133300,20615920,8310,8310,8310,8310,0
20231107,133200,20615920,8310,8310,8310,8310,0
20231107,133100,20615920,8310,8310,8310,8310,0
20231107,133000,20615920,8310,8310,8310,8310,0
20231107,132900,20615920,8310,8310,8310,8310,0
20231107,132800,20615920,8310,8310,8310,8310,0
20231107,132700,20615920,8310,8310,8310,8310,0
20231107,132600,20615920,8310,8310,8310,8310,0
20231107,132500,20615920,8310,8310,8310,8310,0
20231107,132400,20615920,8310,8310,8310,8310,22
20231107,132300,20433100,8310,8310,8310,8310,0
20231107,132200,20433100,8310,8310,8310,8310,0
20231107,132100,20433100,8310,8310,8310,8310,1
20231107,132000,20424790,8310,8310,8310,8310,0
20231107,131900,20424790,8310,8310,8310,8310,0
20231107,131800,20424790,8310,8310,8310,8310,1
20231107,131700,20416480,8310,8310,8310,8310,0
20231107,131600,20416480,8310,8310,8310,8310,0
20231107,131500,20416480,8310,8310,8310,8310,0
20231107,131400,20416480,8310,8310,8310,8310,0
20231107,131300,20416480,8310,8310,8310,8310,0
20231107,131200,20416480,8310,8310,8310,8310,0
20231107,131100,20416480,8310,8310,8310,8310,0
20231107,131000,20416480,8310,8310,8310,8310,0
20231107,130900,20416480,8310,8310,8310,8310,0
20231107,130800,20416480,8310,8310,8310,8310,0
20231107,130700,20416480,8310,8310,8310,8310,0
20231107,130600,20416480,8310,8310,8310,8310,0
20231107,130500,20416480,8310,8310,8310,8310,0
20231107,130400,20416480,8310,8310,8310,8310,0
20231107,130300,20416480,8310,8310,8310,8310,0
20231107,130200,20416480,8310,8310,8310,8310,0
20231107,130100,20416480,8310,8310,8310,8310,0
20231107,130000,20416480,8310,8310,8310,8310,0
20231107,125900,20416480,8310,8310,8310,8310,0
20231107,125800,20416480,8310,8310,8310,8310,0
20231107,125700,20416480,8310,8310,8310,8310,111
20231107,125600,19494070,8320,8320,8320,8320,0
20231107,125500,19494070,8320,8320,8320,8320,0
20231107,125400,19494070,8320,8320,8320,8320,0
20231107,125300,19494070,8320,8330,8330,8320,274
20231107,125200,17213170,8340,8340,8340,8340,0
20231107,125100,17213170,8340,8340,8340,8340,0
20231107,125000,17213170,8340,8340,8340,8340,0
20231107,124900,17213170,8340,8340,8340,8340,0
20231107,124800,17213170,8340,8340,8340,8340,0
20231107,124700,17213170,8340,8340,8340,8340,0
20231107,124600,17213170,8340,8340,8340,8340,0
20231107,124500,17213170,8340,8340,8340,8340,0
20231107,124400,17213170,8340,8340,8340,8340,0
20231107,124300,17213170,8340,8340,8340,8340,0
20231107,124200,17213170,8340,8340,8340,8340,0
20231107,124100,17213170,8340,8340,8340,8340,0
20231107,124000,17213170,8340,8340,8340,8340,0
20231107,123900,17213170,8340,8340,8340,8340,0
20231107,123800,17213170,8340,8340,8340,8340,0
20231107,123700,17213170,8340,8340,8340,8340,0
20231107,123600,17213170,8340,8340,8340,8340,0
20231107,123500,17213170,8340,8340,8340,8340,0
20231107,123400,17213170,8340,8340,8340,8340,0
20231107,123300,17213170,8340,8340,8340,8340,0
20231107,123200,17213170,8340,8340,8340,8340,0
20231107,123100,17213170,8340,8340,8340,8340,0
20231107,123000,17213170,8340,8340,8340,8340,0
20231107,122900,17213170,8340,8340,8340,8340,0
20231107,122800,17213170,8340,8340,8340,8340,0
20231107,122700,17213170,8340,8340,8340,8340,0
20231107,122600,17213170,8340,8340,8340,8340,0
20231107,122500,17213170,8340,8340,8340,8340,0
20231107,122400,17213170,8340,8340,8340,8340,0
20231107,122300,17213170,8340,8340,8340,8340,0
20231107,122200,17213170,8340,8340,8340,8340,0
20231107,122100,17213170,8340,8340,8340,8340,0
20231107,122000,17213170,8340,8340,8340,8340,0
20231107,121900,17213170,8340,8340,8340,8340,0
20231107,121800,17213170,8340,8340,8340,8340,0
20231107,121700,17213170,8340,8340,8340,8340,0
20231107,121600,17213170,8340,8340,8340,8340,0
20231107,121500,17213170,8340,8340,8340,8340,0
20231107,121400,17213170,8340,8340,8340,8340,0
20231107,121300,17213170,8340,8340,8340,8340,0
20231107,121200,17213170,8340,8340,8340,8340,0
20231107,121100,17213170,8340,8340,8340,8340,0
20231107,121000,17213170,8340,8340,8340,8340,1
20231107,120900,17204830,8330,8330,8330,8330,0
20231107,120800,17204830,8330,8330,8330,8330,0
20231107,120700,17204830,8330,8330,8330,8330,0
20231107,120600,17204830,8330,8330,8330,8330,52
20231107,120500,16771670,8340,8340,8340,8340,0
20231107,120400,16771670,8340,8340,8340,8340,0
20231107,120300,16771670,8340,8340,8340,8340,0
20231107,120200,16771670,8340,8340,8340,8340,0
20231107,120100,16771670,8340,8340,8340,8340,0
20231107,120000,16771670,8340,8340,8340,8340,0
20231107,115900,16771670,8340,8340,8340,8340,0
20231107,115800,16771670,8340,8340,8340,8340,0
20231107,115700,16771670,8340,8340,8340,8340,0
20231107,115600,16771670,8340,8340,8340,8340,0
20231107,115500,16771670,8340,8340,8340,8340,0
20231107,115400,16771670,8340,8340,8340,8340,1
20231107,115300,16763330,8340,8340,8340,8340,0
20231107,115200,16763330,8340,8340,8340,8340,0
20231107,115100,16763330,8340,8340,8340,8340,0
20231107,115000,16763330,8340,8340,8340,8340,0
20231107,114900,16763330,8340,8340,8340,8340,0
20231107,114800,16763330,8340,8340,8340,8340,0
20231107,114700,16763330,8340,8340,8340,8340,0
20231107,114600,16763330,8340,8340,8340,8340,0
20231107,114500,16763330,8340,8340,8340,8340,0
20231107,114400,16763330,8340,8340,8340,8340,0
20231107,114300,16763330,8340,8340,8340,8340,2
20231107,114200,16746650,8340,8340,8340,8340,0
20231107,114100,16746650,8340,8340,8340,8340,0
20231107,114000,16746650,8340,8340,8340,8340,0
20231107,113900,16746650,8340,8340,8340,8340,0
20231107,113800,16746650,8340,8340,8340,8340,68
20231107,113700,16179530,8330,8330,8330,8330,0
20231107,113600,16179530,8330,8330,8330,8330,0
20231107,113500,16179530,8330,8330,8330,8330,0
20231107,113400,16179530,8330,8330,8330,8330,0
20231107,113300,16179530,8330,8330,8330,8330,0
20231107,113200,16179530,8330,8330,8330,8330,0
20231107,113100,16179530,8330,8330,8330,8330,0
20231107,113000,16179530,8330,8330,8330,8330,0
20231107,112900,16179530,8330,8330,8330,8330,0
20231107,112800,16179530,8330,8330,8330,8330,0
20231107,112700,16179530,8330,8330,8330,8330,0
20231107,112600,16179530,8330,8330,8330,8330,0
20231107,112500,16179530,8330,8330,8330,8330,0
20231107,112400,16179530,8330,8330,8330,8330,0
20231107,112300,16179530,8330,8330,8330,8330,0
20231107,112200,16179530,8330,8330,8330,8330,0
20231107,112100,16179530,8330,8330,8330,8330,0
20231107,112000,16179530,8330,8330,8330,8330,0
20231107,111900,16179530,8330,8330,8330,8330,0
20231107,111800,16179530,8330,8330,8330,8330,0
20231107,111700,16179530,8330,8330,8330,8330,0
20231107,111600,16179530,8330,8330,8330,8330,0
20231107,111500,16179530,8330,8330,8330,8330,0
20231107,111400,16179530,8330,8330,8330,8330,0
20231107,111300,16179530,8330,8330,8330,8330,0
20231107,111200,16179530,8330,8330,8330,8330,0
20231107,111100,16179530,8330,8330,8330,8330,0
20231107,111000,16179530,8330,8330,8330,8330,0
20231107,110900,16179530,8330,8330,8330,8330,0
20231107,110800,16179530,8330,8330,8330,8330,0
20231107,110700,16179530,8330,8330,8330,8330,0
20231107,110600,16179530,8330,8330,8330,8330,0
20231107,110500,16179530,8330,8330,8330,8330,0
20231107,110400,16179530,8330,8330,8330,8330,0
20231107,110300,16179530,8330,8330,8330,8330,0
20231107,110200,16179530,8330,8330,8330,8330,0
20231107,110100,16179530,8330,8330,8330,8330,0
20231107,110000,16179530,8330,8330,8330,8330,0
20231107,105900,16179530,8330,8330,8330,8330,0
20231107,105800,16179530,8330,8330,8330,8330,0
20231107,105700,16179530,8330,8330,8330,8330,0
20231107,105600,16179530,8330,8330,8330,8330,0
20231107,105500,16179530,8330,8330,8330,8330,0
20231107,105400,16179530,8330,8350,8350,8330,28
20231107,105300,15946230,8400,8400,8400,8400,0
20231107,105200,15946230,8400,8400,8400,8400,0
20231107,105100,15946230,8400,8400,8400,8400,0
20231107,105000,15946230,8400,8400,8400,8400,0
20231107,104900,15946230,8400,8400,8400,8400,0
20231107,104800,15946230,8400,8400,8400,8400,0
20231107,104700,15946230,8400,8400,8400,8400,0
20231107,104600,15946230,8400,8400,8400,8400,0
20231107,104500,15946230,8400,8400,8400,8400,0
20231107,104400,15946230,8400,8400,8400,8400,0
20231107,104300,15946230,8400,8400,8400,8400,0
20231107,104200,15946230,8400,8400,8400,8400,0
20231107,104100,15946230,8400,8400,8400,8400,0
20231107,104000,15946230,8400,8400,8400,8400,0
20231107,103900,15946230,8400,8400,8400,8400,0
20231107,103800,15946230,8400,8400,8400,8400,0
20231107,103700,15946230,8400,8400,8400,8400,2
20231107,103600,15929430,8400,8400,8400,8400,0
20231107,103500,15929430,8400,8400,8400,8400,0
20231107,103400,15929430,8400,8400,8400,8400,0
20231107,103300,15929430,8400,8400,8400,8400,0
20231107,103200,15929430,8400,8400,8400,8400,0
20231107,103100,15929430,8400,8400,8400,8400,0
20231107,103000,15929430,8400,8400,8400,8400,119
20231107,102900,14929830,8400,8400,8400,8400,0
20231107,102800,14929830,8400,8400,8400,8400,0
20231107,102700,14929830,8400,8400,8400,8400,0
20231107,102600,14929830,8400,8400,8400,8400,0
20231107,102500,14929830,8400,8400,8400,8400,1
20231107,102400,14921430,8400,8400,8400,8400,0
20231107,102300,14921430,8400,8400,8400,8400,0
20231107,102200,14921430,8400,8400,8400,8400,0
20231107,102100,14921430,8400,8400,8400,8400,0
20231107,102000,14921430,8400,8400,8400,8400,0
20231107,101900,14921430,8400,8400,8400,8400,0
20231107,101800,14921430,8400,8400,8400,8400,1
20231107,101700,14913030,8400,8400,8400,8400,0
20231107,101600,14913030,8400,8400,8400,8400,0
20231107,101500,14913030,8400,8400,8400,8400,0
20231107,101400,14913030,8400,8400,8400,8400,0
20231107,101300,14913030,8400,8400,8400,8400,0
20231107,101200,14913030,8400,8400,8400,8400,0
20231107,101100,14913030,8400,8400,8400,8400,0
20231107,101000,14913030,8400,8400,8400,8400,0
20231107,100900,14913030,8400,8400,8400,8400,0
20231107,100800,14913030,8400,8400,8400,8400,0
20231107,100700,14913030,8400,8400,8400,8400,0
20231107,100600,14913030,8400,8400,8400,8400,0
20231107,100500,14913030,8400,8400,8400,8400,0
20231107,100400,14913030,8400,8400,8400,8400,0
20231107,100300,14913030,8400,8400,8400,8400,0
20231107,100200,14913030,8400,8400,8400,8400,0
20231107,100100,14913030,8400,8400,8400,8400,1
20231107,100000,14904630,8400,8400,8400,8400,0
20231107,095900,14904630,8400,8400,8400,8400,0
20231107,095800,14904630,8400,8400,8400,8400,0
20231107,095700,14904630,8400,8400,8400,8400,0
20231107,095600,14904630,8400,8400,8400,8400,0
20231107,095500,14904630,8400,8400,8400,8400,0
20231107,095400,14904630,8400,8400,8400,8400,0
20231107,095300,14904630,8400,8400,8400,8400,20
20231107,095200,14736630,8450,8450,8450,8450,0
20231107,095100,14736630,8450,8450,8450,8450,0
20231107,095000,14736630,8450,8450,8450,8450,0
20231107,094900,14736630,8450,8450,8450,8450,0
20231107,094800,14736630,8450,8450,8450,8450,0
20231107,094700,14736630,8450,8450,8450,8450,0
20231107,094600,14736630,8450,8450,8450,8450,0
20231107,094500,14736630,8450,8450,8450,8450,0
20231107,094400,14736630,8450,8450,8450,8450,0
20231107,094300,14736630,8450,8450,8450,8450,0
20231107,094200,14736630,8450,8450,8450,8450,0
20231107,094100,14736630,8450,8450,8450,8450,1
20231107,094000,14728180,8460,8460,8460,8460,0
20231107,093900,14728180,8460,8460,8460,8460,0
20231107,093800,14728180,8460,8460,8460,8460,0
20231107,093700,14728180,8460,8460,8460,8460,0
20231107,093600,14728180,8460,8410,8460,8130,1221
20231107,093500,4617650,8490,8390,8490,8390,300
20231107,093400,2099570,8390,8390,8390,8390,1
20231107,093300,2091180,8390,8390,8390,8390,0
20231107,093200,2091180,8390,8390,8390,8390,1
20231107,093100,2082790,8390,8390,8390,8390,0
20231107,093000,2082790,8390,8390,8390,8390,0
20231107,092900,2082790,8390,8390,8390,8390,0
20231107,092800,2082790,8390,8390,8390,8390,0
20231107,092700,2082790,8390,8390,8390,8390,0
20231107,092600,2082790,8390,8390,8390,8390,0
20231107,092500,2082790,8390,8390,8390,8390,0
20231107,092400,2082790,8390,8390,8390,8390,1
20231107,092300,2074400,8400,8400,8400,8400,0
20231107,092200,2074400,8400,8400,8400,8400,0
20231107,092100,2074400,8400,8400,8400,8400,0
20231107,092000,2074400,8400,8400,8400,8400,0
20231107,091900,2074400,8400,8400,8400,8400,0
20231107,091800,2074400,8400,8400,8400,8400,239
20231107,091700,66800,8350,8350,8350,8350,0
20231107,091600,66800,8350,8350,8350,8350,0
20231107,091500,66800,8350,8350,8350,8350,0
20231107,091400,66800,8350,8350,8350,8350,0
20231107,091300,66800,8350,8350,8350,8350,0
20231107,091200,66800,8350,8350,8350,8350,0
20231107,091100,66800,8350,8350,8350,8350,0
20231107,091000,66800,8350,8350,8350,8350,0
20231107,090900,66800,8350,8350,8350,8350,0
20231107,090800,66800,8350,8350,8350,8350,0
20231107,090700,66800,8350,8350,8350,8350,0
20231107,090600,66800,8350,8350,8350,8350,0
20231107,090500,66800,8350,8350,8350,8350,0
20231107,090400,66800,8350,8350,8350,8350,0
20231107,090300,66800,8350,8350,8350,8350,0
20231107,090200,66800,8350,8350,8350,8350,0
20231107,090100,66800,8350,8350,8350,8350,0
20231107,090000,66800,8350,8350,8350,8350,8