KissMeData/080010/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195100,39533390,5260,5260,5260,5260,289
20231102,195000,39533390,5260,5260,5260,5260,0
20231102,194900,39533390,5260,5260,5260,5260,0
20231102,194800,39533390,5260,5260,5260,5260,0
20231102,194700,39533390,5260,5260,5260,5260,0
20231102,194600,39533390,5260,5260,5260,5260,0
20231102,194500,39533390,5260,5260,5260,5260,0
20231102,194400,39533390,5260,5260,5260,5260,0
20231102,194300,39533390,5260,5260,5260,5260,0
20231102,194200,39533390,5260,5260,5260,5260,0
20231102,194100,39533390,5260,5260,5260,5260,0
20231102,194000,39533390,5260,5260,5260,5260,0
20231102,193900,39533390,5260,5260,5260,5260,0
20231102,193800,39533390,5260,5260,5260,5260,0
20231102,193700,39533390,5260,5260,5260,5260,0
20231102,193600,39533390,5260,5260,5260,5260,0
20231102,193500,39533390,5260,5260,5260,5260,0
20231102,193400,39533390,5260,5260,5260,5260,0
20231102,193300,39533390,5260,5260,5260,5260,0
20231102,193200,39533390,5260,5260,5260,5260,0
20231102,193100,39533390,5260,5260,5260,5260,0
20231102,193000,39533390,5260,5260,5260,5260,0
20231102,192900,39533390,5260,5260,5260,5260,0
20231102,192800,39533390,5260,5260,5260,5260,0
20231102,192700,39533390,5260,5260,5260,5260,0
20231102,192600,39533390,5260,5260,5260,5260,0
20231102,192500,39533390,5260,5260,5260,5260,0
20231102,192400,39533390,5260,5260,5260,5260,0
20231102,192300,39533390,5260,5260,5260,5260,0
20231102,192200,39533390,5260,5260,5260,5260,0
20231102,192100,39533390,5260,5260,5260,5260,289
20231102,192000,39533390,5260,5260,5260,5260,0
20231102,191900,39533390,5260,5260,5260,5260,0
20231102,191800,39533390,5260,5260,5260,5260,0
20231102,191700,39533390,5260,5260,5260,5260,0
20231102,191600,39533390,5260,5260,5260,5260,0
20231102,191500,39533390,5260,5260,5260,5260,0
20231102,191400,39533390,5260,5260,5260,5260,0
20231102,191300,39533390,5260,5260,5260,5260,0
20231102,191200,39533390,5260,5260,5260,5260,0
20231102,191100,39533390,5260,5260,5260,5260,0
20231102,191000,39533390,5260,5260,5260,5260,0
20231102,190900,39533390,5260,5260,5260,5260,0
20231102,190800,39533390,5260,5260,5260,5260,0
20231102,190700,39533390,5260,5260,5260,5260,0
20231102,190600,39533390,5260,5260,5260,5260,0
20231102,190500,39533390,5260,5260,5260,5260,0
20231102,190400,39533390,5260,5260,5260,5260,0
20231102,190300,39533390,5260,5260,5260,5260,0
20231102,190200,39533390,5260,5260,5260,5260,0
20231102,190100,39533390,5260,5260,5260,5260,0
20231102,190000,39533390,5260,5260,5260,5260,0
20231102,185900,39533390,5260,5260,5260,5260,0
20231102,185800,39533390,5260,5260,5260,5260,0
20231102,185700,39533390,5260,5260,5260,5260,0
20231102,185600,39533390,5260,5260,5260,5260,0
20231102,185500,39533390,5260,5260,5260,5260,0
20231102,185400,39533390,5260,5260,5260,5260,0
20231102,185300,39533390,5260,5260,5260,5260,0
20231102,185200,39533390,5260,5260,5260,5260,0
20231102,185100,39533390,5260,5260,5260,5260,289
20231102,185000,39533390,5260,5260,5260,5260,0
20231102,184900,39533390,5260,5260,5260,5260,0
20231102,184800,39533390,5260,5260,5260,5260,0
20231102,184700,39533390,5260,5260,5260,5260,0
20231102,184600,39533390,5260,5260,5260,5260,0
20231102,184500,39533390,5260,5260,5260,5260,0
20231102,184400,39533390,5260,5260,5260,5260,0
20231102,184300,39533390,5260,5260,5260,5260,0
20231102,184200,39533390,5260,5260,5260,5260,0
20231102,184100,39533390,5260,5260,5260,5260,0
20231102,184000,39533390,5260,5260,5260,5260,0
20231102,183900,39533390,5260,5260,5260,5260,0
20231102,183800,39533390,5260,5260,5260,5260,0
20231102,183700,39533390,5260,5260,5260,5260,0
20231102,183600,39533390,5260,5260,5260,5260,0
20231102,183500,39533390,5260,5260,5260,5260,0
20231102,183400,39533390,5260,5260,5260,5260,0
20231102,183300,39533390,5260,5260,5260,5260,0
20231102,183200,39533390,5260,5260,5260,5260,0
20231102,183100,39533390,5260,5260,5260,5260,0
20231102,183000,39533390,5260,5260,5260,5260,0
20231102,182900,39533390,5260,5260,5260,5260,0
20231102,182800,39533390,5260,5260,5260,5260,0
20231102,182700,39533390,5260,5260,5260,5260,0
20231102,182600,39533390,5260,5260,5260,5260,0
20231102,182500,39533390,5260,5260,5260,5260,0
20231102,182400,39533390,5260,5260,5260,5260,0
20231102,182300,39533390,5260,5260,5260,5260,0
20231102,182200,39533390,5260,5260,5260,5260,0
20231102,182100,39533390,5260,5260,5260,5260,289
20231102,182000,39533390,5260,5260,5260,5260,0
20231102,181900,39533390,5260,5260,5260,5260,0
20231102,181800,39533390,5260,5260,5260,5260,0
20231102,181700,39533390,5260,5260,5260,5260,0
20231102,181600,39533390,5260,5260,5260,5260,0
20231102,181500,39533390,5260,5260,5260,5260,0
20231102,181400,39533390,5260,5260,5260,5260,0
20231102,181300,39533390,5260,5260,5260,5260,0
20231102,181200,39533390,5260,5260,5260,5260,0
20231102,181100,39533390,5260,5260,5260,5260,0
20231102,181000,39533390,5260,5260,5260,5260,0
20231102,180900,39533390,5260,5260,5260,5260,0
20231102,180800,39533390,5260,5260,5260,5260,0
20231102,180700,39533390,5260,5260,5260,5260,0
20231102,180600,39533390,5260,5260,5260,5260,0
20231102,180500,39533390,5260,5260,5260,5260,0
20231102,180400,39533390,5260,5260,5260,5260,0
20231102,180300,39533390,5260,5260,5260,5260,0
20231102,180200,39533390,5260,5260,5260,5260,0
20231102,180100,39533390,5260,5260,5260,5260,0
20231102,180000,39533390,5260,5260,5260,5260,0
20231102,175900,39533390,5260,5260,5260,5260,0
20231102,175800,39533390,5260,5260,5260,5260,0
20231102,175700,39533390,5260,5260,5260,5260,0
20231102,175600,39533390,5260,5260,5260,5260,0
20231102,175500,39533390,5260,5260,5260,5260,0
20231102,175400,39533390,5260,5260,5260,5260,0
20231102,175300,39533390,5260,5260,5260,5260,0
20231102,175200,39533390,5260,5260,5260,5260,0
20231102,175100,39533390,5260,5260,5260,5260,289
20231102,175000,39533390,5260,5260,5260,5260,0
20231102,174900,39533390,5260,5260,5260,5260,0
20231102,174800,39533390,5260,5260,5260,5260,0
20231102,174700,39533390,5260,5260,5260,5260,0
20231102,174600,39533390,5260,5260,5260,5260,0
20231102,174500,39533390,5260,5260,5260,5260,0
20231102,174400,39533390,5260,5260,5260,5260,0
20231102,174300,39533390,5260,5260,5260,5260,0
20231102,174200,39533390,5260,5260,5260,5260,0
20231102,174100,39533390,5260,5260,5260,5260,0
20231102,174000,39533390,5260,5260,5260,5260,0
20231102,173900,39533390,5260,5260,5260,5260,0
20231102,173800,39533390,5260,5260,5260,5260,0
20231102,173700,39533390,5260,5260,5260,5260,0
20231102,173600,39533390,5260,5260,5260,5260,0
20231102,173500,39533390,5260,5260,5260,5260,0
20231102,173400,39533390,5260,5260,5260,5260,0
20231102,173300,39533390,5260,5260,5260,5260,0
20231102,173200,39533390,5260,5260,5260,5260,0
20231102,173100,39533390,5260,5260,5260,5260,0
20231102,173000,39533390,5260,5260,5260,5260,0
20231102,172900,39533390,5260,5260,5260,5260,0
20231102,172800,39533390,5260,5260,5260,5260,0
20231102,172700,39533390,5260,5260,5260,5260,0
20231102,172600,39533390,5260,5260,5260,5260,0
20231102,172500,39533390,5260,5260,5260,5260,0
20231102,172400,39533390,5260,5260,5260,5260,0
20231102,172300,39533390,5260,5260,5260,5260,0
20231102,172200,39533390,5260,5260,5260,5260,0
20231102,172100,39533390,5260,5260,5260,5260,289
20231102,172000,39533390,5260,5260,5260,5260,0
20231102,171900,39533390,5260,5260,5260,5260,0
20231102,171800,39533390,5260,5260,5260,5260,0
20231102,171700,39533390,5260,5260,5260,5260,0
20231102,171600,39533390,5260,5260,5260,5260,0
20231102,171500,39533390,5260,5260,5260,5260,0
20231102,171400,39533390,5260,5260,5260,5260,0
20231102,171300,39533390,5260,5260,5260,5260,0
20231102,171200,39533390,5260,5260,5260,5260,0
20231102,171100,39533390,5260,5260,5260,5260,0
20231102,171000,39533390,5260,5260,5260,5260,0
20231102,170900,39533390,5260,5260,5260,5260,0
20231102,170800,39533390,5260,5260,5260,5260,0
20231102,170700,39533390,5260,5260,5260,5260,0
20231102,170600,39533390,5260,5260,5260,5260,0
20231102,170500,39533390,5260,5260,5260,5260,0
20231102,170400,39533390,5260,5260,5260,5260,0
20231102,170300,39533390,5260,5260,5260,5260,0
20231102,170200,39533390,5260,5260,5260,5260,0
20231102,170100,39533390,5260,5260,5260,5260,0
20231102,170000,39533390,5260,5260,5260,5260,0
20231102,165900,39533390,5260,5260,5260,5260,0
20231102,165800,39533390,5260,5260,5260,5260,0
20231102,165700,39533390,5260,5260,5260,5260,0
20231102,165600,39533390,5260,5260,5260,5260,0
20231102,165500,39533390,5260,5260,5260,5260,0
20231102,165400,39533390,5260,5260,5260,5260,0
20231102,165300,39533390,5260,5260,5260,5260,0
20231102,165200,39533390,5260,5260,5260,5260,0
20231102,165100,39533390,5260,5260,5260,5260,289
20231102,165000,39533390,5260,5260,5260,5260,0
20231102,164900,39533390,5260,5260,5260,5260,0
20231102,164800,39533390,5260,5260,5260,5260,0
20231102,164700,39533390,5260,5260,5260,5260,0
20231102,164600,39533390,5260,5260,5260,5260,0
20231102,164500,39533390,5260,5260,5260,5260,0
20231102,164400,39533390,5260,5260,5260,5260,0
20231102,164300,39533390,5260,5260,5260,5260,0
20231102,164200,39533390,5260,5260,5260,5260,0
20231102,164100,39533390,5260,5260,5260,5260,0
20231102,164000,39533390,5260,5260,5260,5260,0
20231102,163900,39533390,5260,5260,5260,5260,0
20231102,163800,39533390,5260,5260,5260,5260,0
20231102,163700,39533390,5260,5260,5260,5260,0
20231102,163600,39533390,5260,5260,5260,5260,0
20231102,163500,39533390,5260,5260,5260,5260,0
20231102,163400,39533390,5260,5260,5260,5260,0
20231102,163300,39533390,5260,5260,5260,5260,0
20231102,163200,39533390,5260,5260,5260,5260,0
20231102,163100,39533390,5260,5260,5260,5260,0
20231102,163000,39533390,5260,5260,5260,5260,0
20231102,162900,39533390,5260,5260,5260,5260,0
20231102,162800,39533390,5260,5260,5260,5260,0
20231102,162700,39533390,5260,5260,5260,5260,0
20231102,162600,39533390,5260,5260,5260,5260,0
20231102,162500,39533390,5260,5260,5260,5260,0
20231102,162400,39533390,5260,5260,5260,5260,0
20231102,162300,39533390,5260,5260,5260,5260,0
20231102,162200,39533390,5260,5260,5260,5260,0
20231102,162100,39533390,5260,5260,5260,5260,289
20231102,162000,39533390,5260,5260,5260,5260,0
20231102,161900,39533390,5260,5260,5260,5260,0
20231102,161800,39533390,5260,5260,5260,5260,0
20231102,161700,39533390,5260,5260,5260,5260,0
20231102,161600,39533390,5260,5260,5260,5260,0
20231102,161500,39533390,5260,5260,5260,5260,0
20231102,161400,39533390,5260,5260,5260,5260,0
20231102,161300,39533390,5260,5260,5260,5260,0
20231102,161200,39533390,5260,5260,5260,5260,0
20231102,161100,39533390,5260,5260,5260,5260,0
20231102,161000,39533390,5260,5260,5260,5260,0
20231102,160900,39533390,5260,5260,5260,5260,0
20231102,160800,39533390,5260,5260,5260,5260,0
20231102,160700,39533390,5260,5260,5260,5260,0
20231102,160600,39533390,5260,5260,5260,5260,0
20231102,160500,39533390,5260,5260,5260,5260,0
20231102,160400,39533390,5260,5260,5260,5260,0
20231102,160300,39533390,5260,5260,5260,5260,0
20231102,160200,39533390,5260,5260,5260,5260,0
20231102,160100,39533390,5260,5260,5260,5260,0
20231102,160000,39533390,5260,5260,5260,5260,0
20231102,155900,39533390,5260,5260,5260,5260,0
20231102,155800,39533390,5260,5260,5260,5260,0
20231102,155700,39533390,5260,5260,5260,5260,0
20231102,155600,39533390,5260,5260,5260,5260,0
20231102,155500,39533390,5260,5260,5260,5260,0
20231102,155400,39533390,5260,5260,5260,5260,0
20231102,155300,39533390,5260,5260,5260,5260,0
20231102,155200,39533390,5260,5260,5260,5260,0
20231102,155100,39533390,5260,5260,5260,5260,289
20231102,155000,39533390,5260,5260,5260,5260,0
20231102,154900,39533390,5260,5260,5260,5260,0
20231102,154800,39533390,5260,5260,5260,5260,0
20231102,154700,39533390,5260,5260,5260,5260,0
20231102,154600,39533390,5260,5260,5260,5260,0
20231102,154500,39533390,5260,5260,5260,5260,0
20231102,154400,39533390,5260,5260,5260,5260,0
20231102,154300,39533390,5260,5260,5260,5260,0
20231102,154200,39533390,5260,5260,5260,5260,0
20231102,154100,39533390,5260,5260,5260,5260,0
20231102,154000,39533390,5260,5260,5260,5260,0
20231102,153900,39533390,5260,5260,5260,5260,0
20231102,153800,39533390,5260,5260,5260,5260,0
20231102,153700,39533390,5260,5260,5260,5260,0
20231102,153600,39533390,5260,5260,5260,5260,0
20231102,153500,39533390,5260,5260,5260,5260,0
20231102,153400,39533390,5260,5260,5260,5260,0
20231102,153300,39533390,5260,5260,5260,5260,0
20231102,153200,39533390,5260,5260,5260,5260,0
20231102,153100,39533390,5260,5260,5260,5260,0
20231102,153000,39533390,5260,5260,5260,5260,289
20231102,152900,38013250,5260,5260,5260,5260,0
20231102,152800,38013250,5260,5260,5260,5260,0
20231102,152700,38013250,5260,5260,5260,5260,0
20231102,152600,38013250,5260,5260,5260,5260,0
20231102,152500,38013250,5260,5260,5260,5260,0
20231102,152400,38013250,5260,5260,5260,5260,0
20231102,152300,38013250,5260,5260,5260,5260,0
20231102,152200,38013250,5260,5260,5260,5260,0
20231102,152100,38013250,5260,5260,5260,5260,0
20231102,152000,38013250,5260,5260,5260,5260,0
20231102,151900,38013250,5260,5250,5260,5230,202
20231102,151800,36954440,5250,5250,5250,5250,50
20231102,151700,36691940,5260,5260,5260,5260,154
20231102,151600,35881900,5260,5260,5260,5260,1
20231102,151500,35876640,5260,5260,5260,5260,2
20231102,151400,35866120,5280,5280,5280,5280,0
20231102,151300,35866120,5280,5280,5280,5280,0
20231102,151200,35866120,5280,5280,5280,5280,0
20231102,151100,35866120,5280,5280,5280,5280,0
20231102,151000,35866120,5280,5280,5280,5280,0
20231102,150900,35866120,5280,5280,5280,5280,0
20231102,150800,35866120,5280,5280,5280,5280,160
20231102,150700,35021320,5280,5280,5280,5280,0
20231102,150600,35021320,5280,5280,5280,5280,0
20231102,150500,35021320,5280,5280,5280,5280,0
20231102,150400,35021320,5280,5280,5280,5280,0
20231102,150300,35021320,5280,5280,5280,5280,0
20231102,150200,35021320,5280,5280,5280,5280,0
20231102,150100,35021320,5280,5280,5280,5280,0
20231102,150000,35021320,5280,5280,5280,5280,0
20231102,145900,35021320,5280,5280,5280,5280,0
20231102,145800,35021320,5280,5280,5280,5280,0
20231102,145700,35021320,5280,5280,5280,5280,0
20231102,145600,35021320,5280,5280,5280,5280,0
20231102,145500,35021320,5280,5280,5280,5280,0
20231102,145400,35021320,5280,5280,5280,5280,0
20231102,145300,35021320,5280,5280,5280,5280,0
20231102,145200,35021320,5280,5280,5280,5280,0
20231102,145100,35021320,5280,5280,5280,5280,0
20231102,145000,35021320,5280,5280,5280,5280,2
20231102,144900,35010760,5280,5280,5280,5280,0
20231102,144800,35010760,5280,5280,5280,5280,10
20231102,144700,34957960,5280,5280,5280,5280,0
20231102,144600,34957960,5280,5280,5280,5280,0
20231102,144500,34957960,5280,5280,5280,5280,0
20231102,144400,34957960,5280,5280,5280,5280,0
20231102,144300,34957960,5280,5280,5280,5280,334
20231102,144200,33194440,5280,5280,5280,5280,0
20231102,144100,33194440,5280,5280,5280,5280,0
20231102,144000,33194440,5280,5280,5280,5280,0
20231102,143900,33194440,5280,5280,5280,5280,0
20231102,143800,33194440,5280,5280,5280,5280,0
20231102,143700,33194440,5280,5280,5280,5280,0
20231102,143600,33194440,5280,5280,5280,5280,0
20231102,143500,33194440,5280,5280,5280,5280,0
20231102,143400,33194440,5280,5280,5280,5280,0
20231102,143300,33194440,5280,5280,5280,5280,0
20231102,143200,33194440,5280,5280,5280,5280,0
20231102,143100,33194440,5280,5280,5280,5280,0
20231102,143000,33194440,5280,5280,5280,5280,0
20231102,142900,33194440,5280,5280,5280,5280,0
20231102,142800,33194440,5280,5280,5280,5280,0
20231102,142700,33194440,5280,5280,5280,5280,0
20231102,142600,33194440,5280,5280,5280,5280,0
20231102,142500,33194440,5280,5280,5280,5280,0
20231102,142400,33194440,5280,5280,5280,5280,0
20231102,142300,33194440,5280,5280,5280,5280,0
20231102,142200,33194440,5280,5280,5280,5280,0
20231102,142100,33194440,5280,5280,5280,5280,0
20231102,142000,33194440,5280,5280,5280,5280,0
20231102,141900,33194440,5280,5280,5280,5280,0
20231102,141800,33194440,5280,5280,5280,5280,0
20231102,141700,33194440,5280,5280,5280,5280,0
20231102,141600,33194440,5280,5280,5280,5280,70
20231102,141500,32824840,5280,5280,5280,5280,0
20231102,141400,32824840,5280,5280,5280,5280,0
20231102,141300,32824840,5280,5280,5280,5280,0
20231102,141200,32824840,5280,5280,5280,5280,0
20231102,141100,32824840,5280,5280,5280,5280,0
20231102,141000,32824840,5280,5280,5280,5280,0
20231102,140900,32824840,5280,5280,5280,5280,0
20231102,140800,32824840,5280,5270,5280,5270,75
20231102,140700,32428960,5260,5260,5260,5260,0
20231102,140600,32428960,5260,5260,5260,5260,0
20231102,140500,32428960,5260,5260,5260,5260,0
20231102,140400,32428960,5260,5260,5260,5260,0
20231102,140300,32428960,5260,5260,5260,5260,0
20231102,140200,32428960,5260,5260,5260,5260,0
20231102,140100,32428960,5260,5260,5260,5260,12
20231102,140000,32365840,5250,5250,5250,5250,0
20231102,135900,32365840,5250,5250,5250,5250,0
20231102,135800,32365840,5250,5250,5250,5250,0
20231102,135700,32365840,5250,5250,5250,5250,10
20231102,135600,32313340,5220,5220,5220,5220,0
20231102,135500,32313340,5220,5220,5220,5220,0
20231102,135400,32313340,5220,5220,5220,5220,0
20231102,135300,32313340,5220,5220,5220,5220,0
20231102,135200,32313340,5220,5260,5260,5220,1004
20231102,135100,27050860,5260,5260,5260,5260,0
20231102,135000,27050860,5260,5260,5260,5260,36
20231102,134900,26861500,5260,5260,5260,5260,0
20231102,134800,26861500,5260,5260,5260,5260,0
20231102,134700,26861500,5260,5260,5260,5260,0
20231102,134600,26861500,5260,5260,5260,5260,0
20231102,134500,26861500,5260,5260,5260,5260,19
20231102,134400,26761560,5260,5260,5260,5260,0
20231102,134300,26761560,5260,5260,5260,5260,0
20231102,134200,26761560,5260,5260,5260,5260,0
20231102,134100,26761560,5260,5260,5260,5260,0
20231102,134000,26761560,5260,5260,5260,5260,0
20231102,133900,26761560,5260,5260,5260,5260,0
20231102,133800,26761560,5260,5260,5260,5260,0
20231102,133700,26761560,5260,5260,5260,5260,0
20231102,133600,26761560,5260,5260,5260,5260,0
20231102,133500,26761560,5260,5260,5260,5260,0
20231102,133400,26761560,5260,5260,5260,5260,0
20231102,133300,26761560,5260,5260,5260,5260,0
20231102,133200,26761560,5260,5260,5260,5260,10
20231102,133100,26708960,5260,5260,5260,5260,0
20231102,133000,26708960,5260,5260,5260,5260,0
20231102,132900,26708960,5260,5260,5260,5260,0
20231102,132800,26708960,5260,5260,5260,5260,0
20231102,132700,26708960,5260,5260,5260,5260,164
20231102,132600,25846320,5270,5270,5270,5270,0
20231102,132500,25846320,5270,5270,5270,5270,136
20231102,132400,25129600,5270,5270,5270,5270,0
20231102,132300,25129600,5270,5270,5270,5270,0
20231102,132200,25129600,5270,5270,5270,5270,0
20231102,132100,25129600,5270,5270,5270,5270,10
20231102,132000,25076900,5280,5280,5280,5280,0
20231102,131900,25076900,5280,5280,5280,5280,0
20231102,131800,25076900,5280,5280,5280,5280,1
20231102,131700,25071620,5280,5280,5280,5280,0
20231102,131600,25071620,5280,5280,5280,5280,0
20231102,131500,25071620,5280,5270,5280,5270,199
20231102,131400,24021000,5270,5270,5270,5270,0
20231102,131300,24021000,5270,5270,5270,5270,0
20231102,131200,24021000,5270,5270,5270,5270,10
20231102,131100,23968300,5260,5260,5260,5260,0
20231102,131000,23968300,5260,5260,5260,5260,0
20231102,130900,23968300,5260,5260,5260,5260,0
20231102,130800,23968300,5260,5260,5260,5260,0
20231102,130700,23968300,5260,5260,5260,5260,0
20231102,130600,23968300,5260,5260,5260,5260,0
20231102,130500,23968300,5260,5260,5260,5260,0
20231102,130400,23968300,5260,5260,5260,5260,0
20231102,130300,23968300,5260,5260,5260,5260,0
20231102,130200,23968300,5260,5260,5260,5260,10
20231102,130100,23915700,5260,5260,5260,5260,0
20231102,130000,23915700,5260,5260,5260,5260,0
20231102,125900,23915700,5260,5260,5260,5260,0
20231102,125800,23915700,5260,5260,5260,5260,0
20231102,125700,23915700,5260,5260,5260,5260,6
20231102,125600,23884140,5270,5270,5270,5270,91
20231102,125500,23404570,5270,5270,5270,5270,0
20231102,125400,23404570,5270,5280,5280,5270,7
20231102,125300,23367660,5270,5270,5270,5270,96
20231102,125200,22861740,5270,5270,5270,5270,0
20231102,125100,22861740,5270,5270,5270,5270,78
20231102,125000,22450680,5280,5280,5280,5280,0
20231102,124900,22450680,5280,5280,5280,5280,0
20231102,124800,22450680,5280,5280,5280,5280,0
20231102,124700,22450680,5280,5280,5280,5280,0
20231102,124600,22450680,5280,5280,5280,5280,0
20231102,124500,22450680,5280,5280,5280,5280,0
20231102,124400,22450680,5280,5280,5280,5280,0
20231102,124300,22450680,5280,5280,5280,5280,0
20231102,124200,22450680,5280,5280,5280,5280,0
20231102,124100,22450680,5280,5280,5280,5280,0
20231102,124000,22450680,5280,5280,5280,5280,0
20231102,123900,22450680,5280,5280,5280,5280,0
20231102,123800,22450680,5280,5280,5280,5280,0
20231102,123700,22450680,5280,5280,5280,5280,0
20231102,123600,22450680,5280,5280,5280,5280,0
20231102,123500,22450680,5280,5280,5280,5280,0
20231102,123400,22450680,5280,5280,5280,5280,0
20231102,123300,22450680,5280,5280,5280,5280,0
20231102,123200,22450680,5280,5280,5280,5280,0
20231102,123100,22450680,5280,5280,5280,5280,0
20231102,123000,22450680,5280,5280,5280,5280,0
20231102,122900,22450680,5280,5280,5280,5280,0
20231102,122800,22450680,5280,5280,5280,5280,0
20231102,122700,22450680,5280,5280,5280,5280,0
20231102,122600,22450680,5280,5280,5280,5280,0
20231102,122500,22450680,5280,5280,5280,5280,0
20231102,122400,22450680,5280,5280,5280,5280,0
20231102,122300,22450680,5280,5280,5280,5280,0
20231102,122200,22450680,5280,5280,5280,5280,0
20231102,122100,22450680,5280,5280,5280,5280,0
20231102,122000,22450680,5280,5280,5280,5280,0
20231102,121900,22450680,5280,5280,5280,5280,0
20231102,121800,22450680,5280,5280,5280,5280,0
20231102,121700,22450680,5280,5280,5280,5280,0
20231102,121600,22450680,5280,5280,5280,5280,0
20231102,121500,22450680,5280,5280,5280,5280,189
20231102,121400,21452760,5280,5280,5280,5280,1
20231102,121300,21447480,5280,5280,5280,5280,0
20231102,121200,21447480,5280,5280,5280,5280,0
20231102,121100,21447480,5280,5280,5280,5280,0
20231102,121000,21447480,5280,5280,5280,5280,100
20231102,120900,20919480,5280,5280,5280,5280,0
20231102,120800,20919480,5280,5280,5280,5280,0
20231102,120700,20919480,5280,5280,5280,5280,0
20231102,120600,20919480,5280,5280,5280,5280,0
20231102,120500,20919480,5280,5280,5280,5280,0
20231102,120400,20919480,5280,5280,5280,5280,0
20231102,120300,20919480,5280,5280,5280,5280,0
20231102,120200,20919480,5280,5280,5280,5280,0
20231102,120100,20919480,5280,5280,5280,5280,0
20231102,120000,20919480,5280,5280,5280,5280,0
20231102,115900,20919480,5280,5280,5280,5280,0
20231102,115800,20919480,5280,5280,5280,5280,0
20231102,115700,20919480,5280,5280,5280,5280,20
20231102,115600,20813880,5280,5280,5280,5280,0
20231102,115500,20813880,5280,5280,5280,5280,0
20231102,115400,20813880,5280,5280,5280,5280,0
20231102,115300,20813880,5280,5280,5280,5280,0
20231102,115200,20813880,5280,5280,5280,5280,0
20231102,115100,20813880,5280,5270,5280,5270,123
20231102,115000,20165100,5270,5270,5270,5270,19
20231102,114900,20064970,5270,5270,5270,5270,0
20231102,114800,20064970,5270,5270,5270,5270,100
20231102,114700,19537970,5260,5260,5260,5260,20
20231102,114600,19432770,5260,5260,5260,5260,0
20231102,114500,19432770,5260,5260,5260,5260,0
20231102,114400,19432770,5260,5260,5260,5260,80
20231102,114300,19011970,5260,5260,5260,5260,1
20231102,114200,19006710,5270,5270,5270,5270,0
20231102,114100,19006710,5270,5270,5270,5270,1
20231102,114000,19001440,5280,5280,5280,5280,0
20231102,113900,19001440,5280,5280,5280,5280,0
20231102,113800,19001440,5280,5280,5280,5280,0
20231102,113700,19001440,5280,5280,5280,5280,0
20231102,113600,19001440,5280,5280,5280,5280,0
20231102,113500,19001440,5280,5280,5280,5280,0
20231102,113400,19001440,5280,5280,5280,5280,0
20231102,113300,19001440,5280,5280,5280,5280,0
20231102,113200,19001440,5280,5280,5280,5280,0
20231102,113100,19001440,5280,5280,5280,5280,0
20231102,113000,19001440,5280,5280,5280,5280,0
20231102,112900,19001440,5280,5280,5280,5280,0
20231102,112800,19001440,5280,5280,5280,5280,0
20231102,112700,19001440,5280,5280,5280,5280,0
20231102,112600,19001440,5280,5280,5280,5280,0
20231102,112500,19001440,5280,5280,5280,5280,0
20231102,112400,19001440,5280,5280,5280,5280,0
20231102,112300,19001440,5280,5280,5280,5280,0
20231102,112200,19001440,5280,5280,5280,5280,0
20231102,112100,19001440,5280,5280,5280,5280,0
20231102,112000,19001440,5280,5280,5280,5280,0
20231102,111900,19001440,5280,5280,5280,5280,0
20231102,111800,19001440,5280,5280,5280,5280,0
20231102,111700,19001440,5280,5280,5280,5280,0
20231102,111600,19001440,5280,5280,5280,5280,0
20231102,111500,19001440,5280,5280,5280,5280,200
20231102,111400,17945440,5260,5260,5260,5260,0
20231102,111300,17945440,5260,5270,5270,5260,17
20231102,111200,17855860,5280,5280,5280,5280,0
20231102,111100,17855860,5280,5280,5280,5280,0
20231102,111000,17855860,5280,5280,5280,5280,0
20231102,110900,17855860,5280,5280,5280,5280,0
20231102,110800,17855860,5280,5280,5280,5280,0
20231102,110700,17855860,5280,5280,5280,5280,0
20231102,110600,17855860,5280,5280,5280,5280,0
20231102,110500,17855860,5280,5280,5280,5280,0
20231102,110400,17855860,5280,5280,5280,5280,485
20231102,110300,15295060,5280,5280,5280,5280,0
20231102,110200,15295060,5280,5280,5280,5280,0
20231102,110100,15295060,5280,5280,5280,5280,0
20231102,110000,15295060,5280,5280,5280,5280,0
20231102,105900,15295060,5280,5280,5280,5280,0
20231102,105800,15295060,5280,5280,5280,5280,1
20231102,105700,15289780,5260,5260,5260,5260,0
20231102,105600,15289780,5260,5260,5260,5260,0
20231102,105500,15289780,5260,5260,5260,5260,2
20231102,105400,15279260,5280,5280,5280,5280,0
20231102,105300,15279260,5280,5280,5280,5280,0
20231102,105200,15279260,5280,5280,5280,5280,0
20231102,105100,15279260,5280,5280,5280,5280,0
20231102,105000,15279260,5280,5280,5280,5280,65
20231102,104900,14936060,5300,5300,5300,5300,0
20231102,104800,14936060,5300,5300,5300,5300,0
20231102,104700,14936060,5300,5300,5300,5300,1
20231102,104600,14930760,5300,5300,5300,5300,0
20231102,104500,14930760,5300,5300,5300,5300,0
20231102,104400,14930760,5300,5300,5300,5300,0
20231102,104300,14930760,5300,5300,5300,5300,0
20231102,104200,14930760,5300,5300,5300,5300,0
20231102,104100,14930760,5300,5300,5300,5300,0
20231102,104000,14930760,5300,5300,5300,5300,0
20231102,103900,14930760,5300,5300,5300,5300,0
20231102,103800,14930760,5300,5300,5300,5300,0
20231102,103700,14930760,5300,5300,5300,5300,0
20231102,103600,14930760,5300,5300,5300,5300,0
20231102,103500,14930760,5300,5300,5300,5300,0
20231102,103400,14930760,5300,5300,5300,5300,17
20231102,103300,14840660,5300,5300,5300,5300,0
20231102,103200,14840660,5300,5300,5300,5300,0
20231102,103100,14840660,5300,5300,5300,5300,0
20231102,103000,14840660,5300,5300,5300,5300,0
20231102,102900,14840660,5300,5300,5300,5300,603
20231102,102800,11644760,5290,5290,5290,5290,0
20231102,102700,11644760,5290,5290,5290,5290,0
20231102,102600,11644760,5290,5290,5290,5290,0
20231102,102500,11644760,5290,5290,5290,5290,1
20231102,102400,11639470,5290,5290,5290,5290,0
20231102,102300,11639470,5290,5290,5290,5290,0
20231102,102200,11639470,5290,5290,5290,5290,0
20231102,102100,11639470,5290,5290,5290,5290,0
20231102,102000,11639470,5290,5290,5290,5290,0
20231102,101900,11639470,5290,5290,5290,5290,1
20231102,101800,11634180,5300,5300,5300,5300,0
20231102,101700,11634180,5300,5300,5300,5300,0
20231102,101600,11634180,5300,5300,5300,5300,0
20231102,101500,11634180,5300,5300,5300,5300,0
20231102,101400,11634180,5300,5300,5300,5300,0
20231102,101300,11634180,5300,5300,5300,5300,0
20231102,101200,11634180,5300,5300,5300,5300,0
20231102,101100,11634180,5300,5300,5300,5300,377
20231102,101000,9636080,5300,5300,5300,5300,0
20231102,100900,9636080,5300,5300,5300,5300,0
20231102,100800,9636080,5300,5300,5300,5300,0
20231102,100700,9636080,5300,5300,5300,5300,0
20231102,100600,9636080,5300,5290,5300,5290,7
20231102,100500,9599040,5260,5260,5260,5260,0
20231102,100400,9599040,5260,5260,5260,5260,0
20231102,100300,9599040,5260,5260,5260,5260,0
20231102,100200,9599040,5260,5260,5260,5260,0
20231102,100100,9599040,5260,5260,5260,5260,0
20231102,100000,9599040,5260,5260,5260,5260,0
20231102,095900,9599040,5260,5260,5260,5260,0
20231102,095800,9599040,5260,5260,5260,5260,0
20231102,095700,9599040,5260,5260,5260,5260,0
20231102,095600,9599040,5260,5260,5260,5260,0
20231102,095500,9599040,5260,5260,5260,5260,41
20231102,095400,9383380,5260,5260,5260,5260,0
20231102,095300,9383380,5260,5260,5260,5260,0
20231102,095200,9383380,5260,5260,5260,5260,9
20231102,095100,9336040,5300,5300,5300,5300,0
20231102,095000,9336040,5300,5300,5300,5300,0
20231102,094900,9336040,5300,5300,5300,5300,0
20231102,094800,9336040,5300,5300,5300,5300,0
20231102,094700,9336040,5300,5300,5300,5300,0
20231102,094600,9336040,5300,5300,5300,5300,0
20231102,094500,9336040,5300,5300,5300,5300,0
20231102,094400,9336040,5300,5300,5300,5300,158
20231102,094300,8498640,5300,5300,5300,5300,0
20231102,094200,8498640,5300,5300,5300,5300,0
20231102,094100,8498640,5300,5300,5300,5300,0
20231102,094000,8498640,5300,5300,5300,5300,0
20231102,093900,8498640,5300,5300,5300,5300,0
20231102,093800,8498640,5300,5300,5300,5300,0
20231102,093700,8498640,5300,5300,5300,5300,0
20231102,093600,8498640,5300,5300,5300,5300,0
20231102,093500,8498640,5300,5300,5300,5300,0
20231102,093400,8498640,5300,5270,5300,5270,7
20231102,093300,8461670,5270,5270,5270,5270,0
20231102,093200,8461670,5270,5270,5270,5270,0
20231102,093100,8461670,5270,5270,5270,5270,102
20231102,093000,7924130,5270,5270,5270,5270,0
20231102,092900,7924130,5270,5270,5270,5270,0
20231102,092800,7924130,5270,5270,5270,5270,0
20231102,092700,7924130,5270,5270,5270,5270,0
20231102,092600,7924130,5270,5270,5270,5270,73
20231102,092500,7539420,5280,5280,5280,5280,0
20231102,092400,7539420,5280,5280,5280,5280,81
20231102,092300,7111740,5280,5280,5280,5280,108
20231102,092200,6541500,5280,5280,5280,5280,172
20231102,092100,5633340,5280,5280,5300,5280,120
20231102,092000,4998800,5270,5270,5270,5270,0
20231102,091900,4998800,5270,5270,5270,5270,40
20231102,091800,4788000,5290,5290,5290,5290,9
20231102,091700,4740390,5280,5280,5280,5280,0
20231102,091600,4740390,5280,5280,5280,5280,30
20231102,091500,4581990,5280,5280,5280,5280,35
20231102,091400,4397190,5280,5280,5280,5280,35
20231102,091300,4212390,5280,5280,5280,5280,0
20231102,091200,4212390,5280,5280,5280,5280,0
20231102,091100,4212390,5280,5280,5280,5280,0
20231102,091000,4212390,5280,5300,5300,5280,47
20231102,090900,3963390,5300,5300,5300,5300,0
20231102,090800,3963390,5300,5300,5300,5300,0
20231102,090700,3963390,5300,5290,5300,5290,6
20231102,090600,3931630,5270,5270,5270,5270,11
20231102,090500,3873660,5260,5260,5260,5260,0
20231102,090400,3873660,5260,5280,5280,5260,36
20231102,090300,3683980,5280,5280,5280,5280,22
20231102,090200,3567820,5260,5260,5260,5260,40
20231102,090100,3357420,5270,5260,5270,5260,4
20231102,090000,3336360,5220,5230,5280,5220,638