KissMeData/010240/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185400,197862290,5890,5890,5890,5890,839
20231102,185300,197862290,5890,5890,5890,5890,0
20231102,185200,197862290,5890,5890,5890,5890,0
20231102,185100,197862290,5890,5890,5890,5890,0
20231102,185000,197862290,5890,5890,5890,5890,0
20231102,184900,197862290,5890,5890,5890,5890,0
20231102,184800,197862290,5890,5890,5890,5890,0
20231102,184700,197862290,5890,5890,5890,5890,0
20231102,184600,197862290,5890,5890,5890,5890,0
20231102,184500,197862290,5890,5890,5890,5890,0
20231102,184400,197862290,5890,5890,5890,5890,0
20231102,184300,197862290,5890,5890,5890,5890,0
20231102,184200,197862290,5890,5890,5890,5890,0
20231102,184100,197862290,5890,5890,5890,5890,0
20231102,184000,197862290,5890,5890,5890,5890,0
20231102,183900,197862290,5890,5890,5890,5890,0
20231102,183800,197862290,5890,5890,5890,5890,0
20231102,183700,197862290,5890,5890,5890,5890,0
20231102,183600,197862290,5890,5890,5890,5890,0
20231102,183500,197862290,5890,5890,5890,5890,0
20231102,183400,197862290,5890,5890,5890,5890,0
20231102,183300,197862290,5890,5890,5890,5890,0
20231102,183200,197862290,5890,5890,5890,5890,0
20231102,183100,197862290,5890,5890,5890,5890,0
20231102,183000,197862290,5890,5890,5890,5890,0
20231102,182900,197862290,5890,5890,5890,5890,0
20231102,182800,197862290,5890,5890,5890,5890,0
20231102,182700,197862290,5890,5890,5890,5890,0
20231102,182600,197862290,5890,5890,5890,5890,0
20231102,182500,197862290,5890,5890,5890,5890,0
20231102,182400,197862290,5890,5890,5890,5890,839
20231102,182300,197862290,5890,5890,5890,5890,0
20231102,182200,197862290,5890,5890,5890,5890,0
20231102,182100,197862290,5890,5890,5890,5890,0
20231102,182000,197862290,5890,5890,5890,5890,0
20231102,181900,197862290,5890,5890,5890,5890,0
20231102,181800,197862290,5890,5890,5890,5890,0
20231102,181700,197862290,5890,5890,5890,5890,0
20231102,181600,197862290,5890,5890,5890,5890,0
20231102,181500,197862290,5890,5890,5890,5890,0
20231102,181400,197862290,5890,5890,5890,5890,0
20231102,181300,197862290,5890,5890,5890,5890,0
20231102,181200,197862290,5890,5890,5890,5890,0
20231102,181100,197862290,5890,5890,5890,5890,0
20231102,181000,197862290,5890,5890,5890,5890,0
20231102,180900,197862290,5890,5890,5890,5890,0
20231102,180800,197862290,5890,5890,5890,5890,0
20231102,180700,197862290,5890,5890,5890,5890,0
20231102,180600,197862290,5890,5890,5890,5890,0
20231102,180500,197862290,5890,5890,5890,5890,0
20231102,180400,197862290,5890,5890,5890,5890,0
20231102,180300,197862290,5890,5890,5890,5890,0
20231102,180200,197862290,5890,5890,5890,5890,0
20231102,180100,197862290,5890,5890,5890,5890,0
20231102,180000,197862290,5890,5890,5890,5890,0
20231102,175900,197862290,5890,5890,5890,5890,0
20231102,175800,197862290,5890,5890,5890,5890,0
20231102,175700,197862290,5890,5890,5890,5890,0
20231102,175600,197862290,5890,5890,5890,5890,0
20231102,175500,197862290,5890,5890,5890,5890,0
20231102,175400,197862290,5890,5890,5890,5890,839
20231102,175300,197862290,5890,5890,5890,5890,0
20231102,175200,197862290,5890,5890,5890,5890,0
20231102,175100,197862290,5890,5890,5890,5890,0
20231102,175000,197862290,5890,5890,5890,5890,0
20231102,174900,197862290,5890,5890,5890,5890,0
20231102,174800,197862290,5890,5890,5890,5890,0
20231102,174700,197862290,5890,5890,5890,5890,0
20231102,174600,197862290,5890,5890,5890,5890,0
20231102,174500,197862290,5890,5890,5890,5890,0
20231102,174400,197862290,5890,5890,5890,5890,0
20231102,174300,197862290,5890,5890,5890,5890,0
20231102,174200,197862290,5890,5890,5890,5890,0
20231102,174100,197862290,5890,5890,5890,5890,0
20231102,174000,197862290,5890,5890,5890,5890,0
20231102,173900,197862290,5890,5890,5890,5890,0
20231102,173800,197862290,5890,5890,5890,5890,0
20231102,173700,197862290,5890,5890,5890,5890,0
20231102,173600,197862290,5890,5890,5890,5890,0
20231102,173500,197862290,5890,5890,5890,5890,0
20231102,173400,197862290,5890,5890,5890,5890,0
20231102,173300,197862290,5890,5890,5890,5890,0
20231102,173200,197862290,5890,5890,5890,5890,0
20231102,173100,197862290,5890,5890,5890,5890,0
20231102,173000,197862290,5890,5890,5890,5890,0
20231102,172900,197862290,5890,5890,5890,5890,0
20231102,172800,197862290,5890,5890,5890,5890,0
20231102,172700,197862290,5890,5890,5890,5890,0
20231102,172600,197862290,5890,5890,5890,5890,0
20231102,172500,197862290,5890,5890,5890,5890,0
20231102,172400,197862290,5890,5890,5890,5890,839
20231102,172300,197862290,5890,5890,5890,5890,0
20231102,172200,197862290,5890,5890,5890,5890,0
20231102,172100,197862290,5890,5890,5890,5890,0
20231102,172000,197862290,5890,5890,5890,5890,0
20231102,171900,197862290,5890,5890,5890,5890,0
20231102,171800,197862290,5890,5890,5890,5890,0
20231102,171700,197862290,5890,5890,5890,5890,0
20231102,171600,197862290,5890,5890,5890,5890,0
20231102,171500,197862290,5890,5890,5890,5890,0
20231102,171400,197862290,5890,5890,5890,5890,0
20231102,171300,197862290,5890,5890,5890,5890,0
20231102,171200,197862290,5890,5890,5890,5890,0
20231102,171100,197862290,5890,5890,5890,5890,0
20231102,171000,197862290,5890,5890,5890,5890,0
20231102,170900,197862290,5890,5890,5890,5890,0
20231102,170800,197862290,5890,5890,5890,5890,0
20231102,170700,197862290,5890,5890,5890,5890,0
20231102,170600,197862290,5890,5890,5890,5890,0
20231102,170500,197862290,5890,5890,5890,5890,0
20231102,170400,197862290,5890,5890,5890,5890,0
20231102,170300,197862290,5890,5890,5890,5890,0
20231102,170200,197862290,5890,5890,5890,5890,0
20231102,170100,197862290,5890,5890,5890,5890,0
20231102,170000,197862290,5890,5890,5890,5890,0
20231102,165900,197862290,5890,5890,5890,5890,0
20231102,165800,197862290,5890,5890,5890,5890,0
20231102,165700,197862290,5890,5890,5890,5890,0
20231102,165600,197862290,5890,5890,5890,5890,0
20231102,165500,197862290,5890,5890,5890,5890,0
20231102,165400,197862290,5890,5890,5890,5890,839
20231102,165300,197862290,5890,5890,5890,5890,0
20231102,165200,197862290,5890,5890,5890,5890,0
20231102,165100,197862290,5890,5890,5890,5890,0
20231102,165000,197862290,5890,5890,5890,5890,0
20231102,164900,197862290,5890,5890,5890,5890,0
20231102,164800,197862290,5890,5890,5890,5890,0
20231102,164700,197862290,5890,5890,5890,5890,0
20231102,164600,197862290,5890,5890,5890,5890,0
20231102,164500,197862290,5890,5890,5890,5890,0
20231102,164400,197862290,5890,5890,5890,5890,0
20231102,164300,197862290,5890,5890,5890,5890,0
20231102,164200,197862290,5890,5890,5890,5890,0
20231102,164100,197862290,5890,5890,5890,5890,0
20231102,164000,197862290,5890,5890,5890,5890,0
20231102,163900,197862290,5890,5890,5890,5890,0
20231102,163800,197862290,5890,5890,5890,5890,0
20231102,163700,197862290,5890,5890,5890,5890,0
20231102,163600,197862290,5890,5890,5890,5890,0
20231102,163500,197862290,5890,5890,5890,5890,0
20231102,163400,197862290,5890,5890,5890,5890,0
20231102,163300,197862290,5890,5890,5890,5890,0
20231102,163200,197862290,5890,5890,5890,5890,0
20231102,163100,197862290,5890,5890,5890,5890,0
20231102,163000,197862290,5890,5890,5890,5890,0
20231102,162900,197862290,5890,5890,5890,5890,0
20231102,162800,197862290,5890,5890,5890,5890,0
20231102,162700,197862290,5890,5890,5890,5890,0
20231102,162600,197862290,5890,5890,5890,5890,0
20231102,162500,197862290,5890,5890,5890,5890,0
20231102,162400,197862290,5890,5890,5890,5890,839
20231102,162300,197862290,5890,5890,5890,5890,0
20231102,162200,197862290,5890,5890,5890,5890,0
20231102,162100,197862290,5890,5890,5890,5890,0
20231102,162000,197862290,5890,5890,5890,5890,0
20231102,161900,197862290,5890,5890,5890,5890,0
20231102,161800,197862290,5890,5890,5890,5890,0
20231102,161700,197862290,5890,5890,5890,5890,0
20231102,161600,197862290,5890,5890,5890,5890,0
20231102,161500,197862290,5890,5890,5890,5890,0
20231102,161400,197862290,5890,5890,5890,5890,0
20231102,161300,197862290,5890,5890,5890,5890,0
20231102,161200,197862290,5890,5890,5890,5890,0
20231102,161100,197862290,5890,5890,5890,5890,0
20231102,161000,197862290,5890,5890,5890,5890,0
20231102,160900,197862290,5890,5890,5890,5890,0
20231102,160800,197862290,5890,5890,5890,5890,0
20231102,160700,197862290,5890,5890,5890,5890,0
20231102,160600,197862290,5890,5890,5890,5890,0
20231102,160500,197862290,5890,5890,5890,5890,0
20231102,160400,197862290,5890,5890,5890,5890,0
20231102,160300,197862290,5890,5890,5890,5890,0
20231102,160200,197862290,5890,5890,5890,5890,0
20231102,160100,197862290,5890,5890,5890,5890,0
20231102,160000,197862290,5890,5890,5890,5890,0
20231102,155900,197862290,5890,5890,5890,5890,0
20231102,155800,197862290,5890,5890,5890,5890,0
20231102,155700,197862290,5890,5890,5890,5890,0
20231102,155600,197862290,5890,5890,5890,5890,0
20231102,155500,197862290,5890,5890,5890,5890,0
20231102,155400,197862290,5890,5890,5890,5890,839
20231102,155300,197862290,5890,5890,5890,5890,0
20231102,155200,197862290,5890,5890,5890,5890,0
20231102,155100,197862290,5890,5890,5890,5890,0
20231102,155000,197862290,5890,5890,5890,5890,0
20231102,154900,197862290,5890,5890,5890,5890,0
20231102,154800,197862290,5890,5890,5890,5890,0
20231102,154700,197862290,5890,5890,5890,5890,0
20231102,154600,197862290,5890,5890,5890,5890,0
20231102,154500,197862290,5890,5890,5890,5890,0
20231102,154400,197862290,5890,5890,5890,5890,0
20231102,154300,197862290,5890,5890,5890,5890,0
20231102,154200,197862290,5890,5890,5890,5890,0
20231102,154100,197862290,5890,5890,5890,5890,0
20231102,154000,197862290,5890,5890,5890,5890,0
20231102,153900,197862290,5890,5890,5890,5890,0
20231102,153800,197862290,5890,5890,5890,5890,0
20231102,153700,197862290,5890,5890,5890,5890,0
20231102,153600,197862290,5890,5890,5890,5890,0
20231102,153500,197862290,5890,5890,5890,5890,0
20231102,153400,197862290,5890,5890,5890,5890,0
20231102,153300,197862290,5890,5890,5890,5890,0
20231102,153200,197862290,5890,5890,5890,5890,0
20231102,153100,197862290,5890,5890,5890,5890,0
20231102,153000,197862290,5890,5890,5890,5890,839
20231102,152900,192920580,5900,5900,5900,5900,0
20231102,152800,192920580,5900,5900,5900,5900,0
20231102,152700,192920580,5900,5900,5900,5900,0
20231102,152600,192920580,5900,5900,5900,5900,0
20231102,152500,192920580,5900,5900,5900,5900,0
20231102,152400,192920580,5900,5900,5900,5900,0
20231102,152300,192920580,5900,5900,5900,5900,0
20231102,152200,192920580,5900,5900,5900,5900,0
20231102,152100,192920580,5900,5900,5900,5900,0
20231102,152000,192920580,5900,5900,5900,5900,0
20231102,151900,192920580,5900,5870,5900,5860,20
20231102,151800,192802830,5860,5900,5900,5860,102
20231102,151700,192204150,5900,5900,5900,5880,13
20231102,151600,192127550,5900,5880,5900,5880,136
20231102,151500,191325750,5870,5880,5880,5870,31
20231102,151400,191143510,5900,5870,5900,5870,30
20231102,151300,190967130,5870,5920,5920,5870,1008
20231102,151200,185049660,5920,5900,5920,5900,74
20231102,151100,184613000,5920,5920,5920,5920,0
20231102,151000,184613000,5920,5920,5920,5900,34
20231102,150900,184412340,5920,5920,5920,5920,6
20231102,150800,184376820,5920,5920,5920,5920,1
20231102,150700,184370900,5920,5920,5920,5920,2
20231102,150600,184359060,5920,5920,5920,5920,1
20231102,150500,184353140,5920,5900,5920,5900,64
20231102,150400,183975320,5890,5900,5900,5880,82
20231102,150300,183492430,5890,5890,5890,5890,0
20231102,150200,183492430,5890,5890,5890,5890,0
20231102,150100,183492430,5890,5900,5910,5890,118
20231102,150000,182796130,5890,5890,5890,5890,0
20231102,145900,182796130,5890,5900,5900,5890,7
20231102,145800,182754850,5910,5910,5910,5910,502
20231102,145700,179788030,5910,5910,5910,5910,1
20231102,145600,179782120,5910,5900,5910,5900,19
20231102,145500,179670010,5900,5910,5910,5900,11
20231102,145400,179605100,5910,5910,5910,5910,2
20231102,145300,179593280,5890,5910,5910,5890,308
20231102,145200,177773120,5910,5910,5910,5910,3
20231102,145100,177755390,5910,5910,5910,5910,6
20231102,145000,177719930,5910,5910,5910,5910,0
20231102,144900,177719930,5910,5900,5910,5900,7
20231102,144800,177678600,5890,5890,5890,5880,178
20231102,144700,176630750,5880,5880,5890,5880,247
20231102,144600,175178370,5880,5900,5900,5880,12
20231102,144500,175107750,5840,5900,5900,5820,1813
20231102,144400,164504080,5910,5910,5910,5910,571
20231102,144300,161129470,5910,5910,5910,5910,5
20231102,144200,161099920,5900,5880,5900,5880,403
20231102,144100,158726120,5890,5890,5890,5890,3
20231102,144000,158708450,5890,5890,5890,5890,0
20231102,143900,158708450,5890,5890,5890,5890,21
20231102,143800,158584760,5890,5890,5890,5890,11
20231102,143700,158519970,5890,5880,5890,5830,9188
20231102,143600,104723350,5880,5920,5920,5870,1064
20231102,143500,98470050,5930,5920,5930,5920,2
20231102,143400,98458200,5890,5890,5890,5890,0
20231102,143300,98458200,5890,5890,5890,5890,129
20231102,143200,97698390,5880,5900,5900,5880,372
20231102,143100,95506770,5910,5910,5910,5900,74
20231102,143000,95069450,5910,5920,5930,5910,47
20231102,142900,94791490,5940,5940,5940,5940,0
20231102,142800,94791490,5940,5940,5940,5940,0
20231102,142700,94791490,5940,5940,5940,5940,0
20231102,142600,94791490,5940,5940,5940,5940,2
20231102,142500,94779610,5900,5930,5940,5900,18
20231102,142400,94672890,5930,5930,5940,5930,6
20231102,142300,94637290,5940,5920,5940,5900,1336
20231102,142200,86744330,5930,5930,5930,5930,50
20231102,142100,86447830,5940,5920,5940,5920,160
20231102,142000,85500590,5930,5960,5960,5930,3679
20231102,141900,63622030,5970,5970,5970,5970,0
20231102,141800,63622030,5970,5970,5970,5970,0
20231102,141700,63622030,5970,5970,5970,5970,0
20231102,141600,63622030,5970,5970,5970,5970,0
20231102,141500,63622030,5970,5970,5970,5970,0
20231102,141400,63622030,5970,5970,5970,5970,0
20231102,141300,63622030,5970,5970,5970,5970,0
20231102,141200,63622030,5970,5970,5970,5970,0
20231102,141100,63622030,5970,5970,5970,5970,0
20231102,141000,63622030,5970,5970,5970,5970,0
20231102,140900,63622030,5970,5970,5970,5970,0
20231102,140800,63622030,5970,5970,5970,5970,0
20231102,140700,63622030,5970,5970,5970,5970,0
20231102,140600,63622030,5970,5970,5970,5970,5
20231102,140500,63592180,5970,5970,5970,5970,0
20231102,140400,63592180,5970,5970,5970,5970,0
20231102,140300,63592180,5970,5970,5970,5970,0
20231102,140200,63592180,5970,5960,5970,5960,4
20231102,140100,63568320,5960,5960,5960,5960,11
20231102,140000,63502760,5960,5960,5960,5960,0
20231102,135900,63502760,5960,5960,5960,5960,73
20231102,135800,63067680,5960,5970,5970,5960,633
20231102,135700,59289340,5980,5980,5980,5980,0
20231102,135600,59289340,5980,5980,5980,5980,0
20231102,135500,59289340,5980,5980,5980,5980,0
20231102,135400,59289340,5980,5980,5980,5980,0
20231102,135300,59289340,5980,5980,5980,5980,0
20231102,135200,59289340,5980,5980,5980,5980,0
20231102,135100,59289340,5980,5980,5980,5980,0
20231102,135000,59289340,5980,5980,5980,5980,0
20231102,134900,59289340,5980,5980,5980,5980,0
20231102,134800,59289340,5980,5980,5980,5980,12
20231102,134700,59217580,5980,5980,5980,5980,0
20231102,134600,59217580,5980,5980,5980,5980,12
20231102,134500,59145820,5980,5980,5980,5980,0
20231102,134400,59145820,5980,5970,5980,5970,140
20231102,134300,58309880,5990,5990,5990,5990,0
20231102,134200,58309880,5990,5990,5990,5990,0
20231102,134100,58309880,5990,5990,5990,5990,0
20231102,134000,58309880,5990,5990,5990,5990,12
20231102,133900,58238000,5990,5990,5990,5990,0
20231102,133800,58238000,5990,5990,5990,5990,0
20231102,133700,58238000,5990,5990,5990,5990,0
20231102,133600,58238000,5990,5990,5990,5990,32
20231102,133500,58046320,5990,5990,5990,5990,0
20231102,133400,58046320,5990,5990,5990,5990,0
20231102,133300,58046320,5990,5990,5990,5990,0
20231102,133200,58046320,5990,5990,5990,5990,2
20231102,133100,58034340,5970,5970,5970,5970,0
20231102,133000,58034340,5970,5970,5970,5970,11
20231102,132900,57968670,5990,5990,5990,5990,0
20231102,132800,57968670,5990,5990,5990,5990,0
20231102,132700,57968670,5990,5990,5990,5990,0
20231102,132600,57968670,5990,5990,5990,5990,2
20231102,132500,57956690,5980,5990,5990,5980,8
20231102,132400,57908810,5980,5980,5980,5980,0
20231102,132300,57908810,5980,5980,5980,5980,300
20231102,132200,56114810,5980,5980,5980,5980,0
20231102,132100,56114810,5980,5980,5980,5980,0
20231102,132000,56114810,5980,5980,5980,5980,11
20231102,131900,56049030,5980,5980,5980,5980,0
20231102,131800,56049030,5980,5980,5980,5980,0
20231102,131700,56049030,5980,5980,5980,5980,0
20231102,131600,56049030,5980,5980,5980,5980,0
20231102,131500,56049030,5980,5980,5980,5980,0
20231102,131400,56049030,5980,5980,5980,5980,0
20231102,131300,56049030,5980,5980,5980,5980,4
20231102,131200,56025110,5980,5980,5980,5980,0
20231102,131100,56025110,5980,5980,5980,5980,0
20231102,131000,56025110,5980,5970,5980,5970,299
20231102,130900,54240060,5970,5970,5970,5970,0
20231102,130800,54240060,5970,5970,5970,5970,2
20231102,130700,54228120,5980,5980,5980,5980,0
20231102,130600,54228120,5980,5980,5980,5980,2
20231102,130500,54216160,5960,5960,5960,5960,12
20231102,130400,54144640,5980,5980,5980,5980,0
20231102,130300,54144640,5980,5980,5980,5980,0
20231102,130200,54144640,5980,5980,5980,5980,0
20231102,130100,54144640,5980,5980,5980,5980,0
20231102,130000,54144640,5980,5980,5980,5980,10
20231102,125900,54084840,5960,5970,5970,5960,51
20231102,125800,53780480,5970,5970,5970,5970,136
20231102,125700,52968560,5970,5970,5970,5970,0
20231102,125600,52968560,5970,5970,5970,5970,177
20231102,125500,51911870,5970,5970,5970,5970,60
20231102,125400,51553670,5970,5970,5970,5970,0
20231102,125300,51553670,5970,5970,5970,5970,0
20231102,125200,51553670,5970,5970,5970,5970,0
20231102,125100,51553670,5970,5970,5970,5970,0
20231102,125000,51553670,5970,5970,5970,5970,139
20231102,124900,50723840,5990,5990,5990,5990,0
20231102,124800,50723840,5990,5990,5990,5990,0
20231102,124700,50723840,5990,5990,5990,5990,0
20231102,124600,50723840,5990,5990,5990,5990,0
20231102,124500,50723840,5990,5990,5990,5990,0
20231102,124400,50723840,5990,5990,5990,5990,0
20231102,124300,50723840,5990,5990,5990,5990,0
20231102,124200,50723840,5990,5990,5990,5990,0
20231102,124100,50723840,5990,5990,5990,5990,0
20231102,124000,50723840,5990,5990,5990,5990,10
20231102,123900,50663940,5970,5970,5970,5970,0
20231102,123800,50663940,5970,5970,5970,5970,0
20231102,123700,50663940,5970,5970,5970,5970,0
20231102,123600,50663940,5970,5970,5970,5970,0
20231102,123500,50663940,5970,5970,5970,5970,0
20231102,123400,50663940,5970,5970,5970,5970,0
20231102,123300,50663940,5970,5970,5970,5970,0
20231102,123200,50663940,5970,5970,5970,5970,0
20231102,123100,50663940,5970,5970,5970,5970,0
20231102,123000,50663940,5970,5970,5970,5970,0
20231102,122900,50663940,5970,5970,5970,5970,0
20231102,122800,50663940,5970,5980,5980,5970,11
20231102,122700,50598260,5990,5980,5990,5980,2
20231102,122600,50586290,5970,5970,5970,5970,191
20231102,122500,49446020,5990,5970,5990,5970,700
20231102,122400,45266880,5970,5970,5970,5970,16
20231102,122300,45171360,5970,5970,5970,5970,0
20231102,122200,45171360,5970,5970,5970,5970,0
20231102,122100,45171360,5970,5970,5970,5970,0
20231102,122000,45171360,5970,5970,5970,5970,10
20231102,121900,45111660,5960,5960,5960,5960,0
20231102,121800,45111660,5960,5960,5960,5960,0
20231102,121700,45111660,5960,5960,5960,5960,0
20231102,121600,45111660,5960,5960,5960,5960,0
20231102,121500,45111660,5960,5960,5960,5960,0
20231102,121400,45111660,5960,5960,5960,5960,0
20231102,121300,45111660,5960,5960,5960,5960,0
20231102,121200,45111660,5960,5960,5960,5960,0
20231102,121100,45111660,5960,5960,5960,5960,56
20231102,121000,44777900,5960,5960,5960,5960,20
20231102,120900,44658700,5970,5970,5970,5970,0
20231102,120800,44658700,5970,5970,5970,5970,0
20231102,120700,44658700,5970,5970,5970,5970,0
20231102,120600,44658700,5970,5970,5970,5970,0
20231102,120500,44658700,5970,5970,5970,5970,0
20231102,120400,44658700,5970,5970,5970,5970,0
20231102,120300,44658700,5970,5970,5970,5970,4
20231102,120200,44634820,5970,5970,5970,5970,0
20231102,120100,44634820,5970,5970,5970,5970,0
20231102,120000,44634820,5970,5970,5970,5970,10
20231102,115900,44575120,5960,5960,5960,5960,0
20231102,115800,44575120,5960,5960,5960,5960,72
20231102,115700,44146000,5960,5970,5970,5960,1441
20231102,115600,35549340,5970,5970,5970,5970,0
20231102,115500,35549340,5970,5970,5970,5970,0
20231102,115400,35549340,5970,5970,5970,5970,0
20231102,115300,35549340,5970,5970,5970,5970,0
20231102,115200,35549340,5970,5970,5970,5970,0
20231102,115100,35549340,5970,5970,5970,5970,0
20231102,115000,35549340,5970,5970,5970,5970,0
20231102,114900,35549340,5970,5970,5970,5970,0
20231102,114800,35549340,5970,5970,5970,5970,0
20231102,114700,35549340,5970,5970,5970,5970,0
20231102,114600,35549340,5970,5970,5970,5970,0
20231102,114500,35549340,5970,5970,5970,5970,0
20231102,114400,35549340,5970,5970,5970,5970,43
20231102,114300,35292630,5980,5980,5980,5980,0
20231102,114200,35292630,5980,5980,5980,5980,0
20231102,114100,35292630,5980,5980,5980,5980,0
20231102,114000,35292630,5980,5980,5980,5980,10
20231102,113900,35232830,5980,5980,5980,5980,0
20231102,113800,35232830,5980,5980,5980,5980,0
20231102,113700,35232830,5980,5980,5980,5980,0
20231102,113600,35232830,5980,5980,5980,5980,0
20231102,113500,35232830,5980,5980,5980,5980,10
20231102,113400,35173030,5970,5970,5970,5970,0
20231102,113300,35173030,5970,5970,5970,5970,0
20231102,113200,35173030,5970,5970,5970,5970,0
20231102,113100,35173030,5970,5970,5970,5970,0
20231102,113000,35173030,5970,5970,5970,5970,0
20231102,112900,35173030,5970,5970,5970,5970,17
20231102,112800,35071540,5980,5980,5980,5980,0
20231102,112700,35071540,5980,5970,5980,5970,200
20231102,112600,33876540,5970,5970,5970,5970,11
20231102,112500,33810870,5980,5980,5980,5980,0
20231102,112400,33810870,5980,5980,5980,5980,0
20231102,112300,33810870,5980,5980,5980,5980,0
20231102,112200,33810870,5980,5980,5980,5980,0
20231102,112100,33810870,5980,5980,5980,5980,0
20231102,112000,33810870,5980,5980,5980,5980,10
20231102,111900,33751070,5960,5960,5960,5960,0
20231102,111800,33751070,5960,5960,5960,5960,0
20231102,111700,33751070,5960,5960,5960,5960,70
20231102,111600,33333870,5960,5970,5970,5960,38
20231102,111500,33107230,5980,5980,5980,5980,0
20231102,111400,33107230,5980,5980,5980,5980,0
20231102,111300,33107230,5980,5980,5980,5980,0
20231102,111200,33107230,5980,5980,5980,5980,0
20231102,111100,33107230,5980,5980,5980,5980,0
20231102,111000,33107230,5980,5980,5980,5980,0
20231102,110900,33107230,5980,5980,5980,5980,0
20231102,110800,33107230,5980,5980,5980,5980,0
20231102,110700,33107230,5980,5980,5980,5980,0
20231102,110600,33107230,5980,5980,5980,5980,0
20231102,110500,33107230,5980,5980,5980,5980,0
20231102,110400,33107230,5980,5980,5980,5980,0
20231102,110300,33107230,5980,5980,5980,5980,0
20231102,110200,33107230,5980,5980,5980,5980,100
20231102,110100,32509230,5970,5970,5970,5970,24
20231102,110000,32365950,5980,5980,5980,5980,10
20231102,105900,32306150,5970,5970,5970,5970,0
20231102,105800,32306150,5970,5970,5970,5970,0
20231102,105700,32306150,5970,5970,5970,5970,0
20231102,105600,32306150,5970,5970,5970,5970,0
20231102,105500,32306150,5970,5970,5980,5970,15
20231102,105400,32216590,5980,5980,5980,5980,0
20231102,105300,32216590,5980,5980,5980,5980,0
20231102,105200,32216590,5980,5980,5980,5980,100
20231102,105100,31618590,5980,5980,5980,5980,0
20231102,105000,31618590,5980,5980,5980,5980,51
20231102,104900,31313610,5960,5980,5980,5960,2
20231102,104800,31301670,5960,5960,5960,5960,1
20231102,104700,31295710,5970,5970,5970,5970,200
20231102,104600,30101710,5970,5970,5970,5960,425
20231102,104500,27565260,5990,5980,5990,5960,1065
20231102,104400,21207620,5990,5990,5990,5990,0
20231102,104300,21207620,5990,5990,5990,5990,0
20231102,104200,21207620,5990,5990,5990,5990,0
20231102,104100,21207620,5990,5990,5990,5990,0
20231102,104000,21207620,5990,5990,5990,5990,10
20231102,103900,21147720,5990,5990,5990,5990,0
20231102,103800,21147720,5990,5990,5990,5990,0
20231102,103700,21147720,5990,5990,5990,5990,1
20231102,103600,21141730,6000,6000,6000,6000,0
20231102,103500,21141730,6000,6000,6000,6000,0
20231102,103400,21141730,6000,6000,6000,6000,27
20231102,103300,20979730,6000,6000,6000,6000,0
20231102,103200,20979730,6000,6000,6000,6000,0
20231102,103100,20979730,6000,6010,6010,6000,51
20231102,103000,20673230,6010,5990,6010,5980,9
20231102,102900,20619340,6010,6010,6010,6010,1
20231102,102800,20613330,6010,6010,6010,6010,0
20231102,102700,20613330,6010,5990,6010,5990,1345
20231102,102600,12548720,5970,5970,5970,5970,0
20231102,102500,12548720,5970,5970,5970,5970,16
20231102,102400,12453200,5970,5970,5970,5970,11
20231102,102300,12387530,5970,5970,5970,5970,41
20231102,102200,12142760,5970,5970,5970,5970,1
20231102,102100,12136790,5990,5990,5990,5990,0
20231102,102000,12136790,5990,5990,5990,5990,9
20231102,101900,12082880,5990,5990,5990,5990,0
20231102,101800,12082880,5990,5990,5990,5990,0
20231102,101700,12082880,5990,5990,5990,5990,0
20231102,101600,12082880,5990,5990,5990,5990,0
20231102,101500,12082880,5990,5990,5990,5990,9
20231102,101400,12028970,5960,5960,5960,5960,0
20231102,101300,12028970,5960,5960,5960,5960,0
20231102,101200,12028970,5960,5960,5960,5960,141
20231102,101100,11188610,5960,5960,5960,5960,0
20231102,101000,11188610,5960,5960,5960,5960,0
20231102,100900,11188610,5960,5960,5960,5960,0
20231102,100800,11188610,5960,5960,5960,5960,0
20231102,100700,11188610,5960,5960,5960,5960,0
20231102,100600,11188610,5960,5960,5960,5960,8
20231102,100500,11140930,5960,5960,5960,5960,0
20231102,100400,11140930,5960,5960,5960,5960,0
20231102,100300,11140930,5960,5970,5970,5960,10
20231102,100200,11081320,5970,5970,5970,5970,0
20231102,100100,11081320,5970,5970,5970,5970,48
20231102,100000,10794760,5970,5970,5970,5970,0
20231102,095900,10794760,5970,5970,5970,5970,0
20231102,095800,10794760,5970,5970,5970,5970,0
20231102,095700,10794760,5970,5970,5970,5970,0
20231102,095600,10794760,5970,5970,5970,5970,0
20231102,095500,10794760,5970,5970,5970,5970,0
20231102,095400,10794760,5970,5970,5970,5970,0
20231102,095300,10794760,5970,5970,5970,5970,12
20231102,095200,10723120,5990,5990,5990,5990,0
20231102,095100,10723120,5990,5990,5990,5990,0
20231102,095000,10723120,5990,5990,5990,5990,0
20231102,094900,10723120,5990,5990,5990,5990,0
20231102,094800,10723120,5990,5990,5990,5990,0
20231102,094700,10723120,5990,5990,5990,5990,0
20231102,094600,10723120,5990,5990,5990,5990,0
20231102,094500,10723120,5990,5990,5990,5990,0
20231102,094400,10723120,5990,5990,5990,5990,0
20231102,094300,10723120,5990,5980,5990,5980,2
20231102,094200,10711150,5980,5980,5980,5980,5
20231102,094100,10681250,5970,5970,5970,5970,95
20231102,094000,10114100,5970,5970,5970,5970,50
20231102,093900,9815600,5970,5970,5970,5970,498
20231102,093800,6842540,5980,5980,5980,5980,0
20231102,093700,6842540,5980,5980,5990,5980,290
20231102,093600,5108130,5970,5980,5980,5970,265
20231102,093500,3523550,5990,5990,5990,5990,0
20231102,093400,3523550,5990,5990,5990,5990,1
20231102,093300,3517560,5980,5980,5980,5980,58
20231102,093200,3170720,6000,6000,6000,6000,0
20231102,093100,3170720,6000,6000,6000,6000,0
20231102,093000,3170720,6000,6000,6000,6000,0
20231102,092900,3170720,6000,6000,6000,6000,0
20231102,092800,3170720,6000,6000,6000,6000,1
20231102,092700,3164720,6000,6000,6000,6000,0
20231102,092600,3164720,6000,6000,6000,6000,298
20231102,092500,1376720,6000,6010,6010,6000,149
20231102,092400,481360,6020,6020,6020,6020,0
20231102,092300,481360,6020,6020,6020,6020,0
20231102,092200,481360,6020,6020,6020,6020,0
20231102,092100,481360,6020,6020,6020,6020,0
20231102,092000,481360,6020,6020,6020,6020,0
20231102,091900,481360,6020,6020,6020,6020,0
20231102,091800,481360,6020,6020,6020,6020,20
20231102,091700,360960,6020,6020,6020,6020,0
20231102,091600,360960,6020,6020,6020,6020,44
20231102,091500,96080,6020,6020,6020,6020,2
20231102,091400,84040,6000,6000,6000,6000,0
20231102,091300,84040,6000,6000,6000,6000,0
20231102,091200,84040,6000,6000,6000,6000,0
20231102,091100,84040,6000,6000,6000,6000,0
20231102,091000,84040,6000,6000,6000,6000,0
20231102,090900,84040,6000,6000,6000,6000,0
20231102,090800,84040,6000,6000,6000,6000,0
20231102,090700,84040,6000,6000,6000,6000,0
20231102,090600,84040,6000,6000,6000,6000,0
20231102,090500,84040,6000,6000,6000,6000,0
20231102,090400,84040,6000,6020,6020,6000,13
20231102,090300,6000,6000,6000,6000,6000,0
20231102,090200,6000,6000,6000,6000,6000,0
20231102,090100,6000,6000,6000,6000,6000,0
20231102,090000,6000,6000,6000,6000,6000,1