KissMeData/080010/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,195000,75985090,5250,5250,5250,5250,342
20231113,194900,75985090,5250,5250,5250,5250,0
20231113,194800,75985090,5250,5250,5250,5250,0
20231113,194700,75985090,5250,5250,5250,5250,0
20231113,194600,75985090,5250,5250,5250,5250,0
20231113,194500,75985090,5250,5250,5250,5250,0
20231113,194400,75985090,5250,5250,5250,5250,0
20231113,194300,75985090,5250,5250,5250,5250,0
20231113,194200,75985090,5250,5250,5250,5250,0
20231113,194100,75985090,5250,5250,5250,5250,0
20231113,194000,75985090,5250,5250,5250,5250,0
20231113,193900,75985090,5250,5250,5250,5250,0
20231113,193800,75985090,5250,5250,5250,5250,0
20231113,193700,75985090,5250,5250,5250,5250,0
20231113,193600,75985090,5250,5250,5250,5250,0
20231113,193500,75985090,5250,5250,5250,5250,0
20231113,193400,75985090,5250,5250,5250,5250,0
20231113,193300,75985090,5250,5250,5250,5250,0
20231113,193200,75985090,5250,5250,5250,5250,0
20231113,193100,75985090,5250,5250,5250,5250,0
20231113,193000,75985090,5250,5250,5250,5250,0
20231113,192900,75985090,5250,5250,5250,5250,0
20231113,192800,75985090,5250,5250,5250,5250,0
20231113,192700,75985090,5250,5250,5250,5250,0
20231113,192600,75985090,5250,5250,5250,5250,0
20231113,192500,75985090,5250,5250,5250,5250,0
20231113,192400,75985090,5250,5250,5250,5250,0
20231113,192300,75985090,5250,5250,5250,5250,0
20231113,192200,75985090,5250,5250,5250,5250,0
20231113,192100,75985090,5250,5250,5250,5250,0
20231113,192000,75985090,5250,5250,5250,5250,342
20231113,191900,75985090,5250,5250,5250,5250,0
20231113,191800,75985090,5250,5250,5250,5250,0
20231113,191700,75985090,5250,5250,5250,5250,0
20231113,191600,75985090,5250,5250,5250,5250,0
20231113,191500,75985090,5250,5250,5250,5250,0
20231113,191400,75985090,5250,5250,5250,5250,0
20231113,191300,75985090,5250,5250,5250,5250,0
20231113,191200,75985090,5250,5250,5250,5250,0
20231113,191100,75985090,5250,5250,5250,5250,0
20231113,191000,75985090,5250,5250,5250,5250,0
20231113,190900,75985090,5250,5250,5250,5250,0
20231113,190800,75985090,5250,5250,5250,5250,0
20231113,190700,75985090,5250,5250,5250,5250,0
20231113,190600,75985090,5250,5250,5250,5250,0
20231113,190500,75985090,5250,5250,5250,5250,0
20231113,190400,75985090,5250,5250,5250,5250,0
20231113,190300,75985090,5250,5250,5250,5250,0
20231113,190200,75985090,5250,5250,5250,5250,0
20231113,190100,75985090,5250,5250,5250,5250,0
20231113,190000,75985090,5250,5250,5250,5250,0
20231113,185900,75985090,5250,5250,5250,5250,0
20231113,185800,75985090,5250,5250,5250,5250,0
20231113,185700,75985090,5250,5250,5250,5250,0
20231113,185600,75985090,5250,5250,5250,5250,0
20231113,185500,75985090,5250,5250,5250,5250,0
20231113,185400,75985090,5250,5250,5250,5250,0
20231113,185300,75985090,5250,5250,5250,5250,0
20231113,185200,75985090,5250,5250,5250,5250,0
20231113,185100,75985090,5250,5250,5250,5250,0
20231113,185000,75985090,5250,5250,5250,5250,342
20231113,184900,75985090,5250,5250,5250,5250,0
20231113,184800,75985090,5250,5250,5250,5250,0
20231113,184700,75985090,5250,5250,5250,5250,0
20231113,184600,75985090,5250,5250,5250,5250,0
20231113,184500,75985090,5250,5250,5250,5250,0
20231113,184400,75985090,5250,5250,5250,5250,0
20231113,184300,75985090,5250,5250,5250,5250,0
20231113,184200,75985090,5250,5250,5250,5250,0
20231113,184100,75985090,5250,5250,5250,5250,0
20231113,184000,75985090,5250,5250,5250,5250,0
20231113,183900,75985090,5250,5250,5250,5250,0
20231113,183800,75985090,5250,5250,5250,5250,0
20231113,183700,75985090,5250,5250,5250,5250,0
20231113,183600,75985090,5250,5250,5250,5250,0
20231113,183500,75985090,5250,5250,5250,5250,0
20231113,183400,75985090,5250,5250,5250,5250,0
20231113,183300,75985090,5250,5250,5250,5250,0
20231113,183200,75985090,5250,5250,5250,5250,0
20231113,183100,75985090,5250,5250,5250,5250,0
20231113,183000,75985090,5250,5250,5250,5250,0
20231113,182900,75985090,5250,5250,5250,5250,0
20231113,182800,75985090,5250,5250,5250,5250,0
20231113,182700,75985090,5250,5250,5250,5250,0
20231113,182600,75985090,5250,5250,5250,5250,0
20231113,182500,75985090,5250,5250,5250,5250,0
20231113,182400,75985090,5250,5250,5250,5250,0
20231113,182300,75985090,5250,5250,5250,5250,0
20231113,182200,75985090,5250,5250,5250,5250,0
20231113,182100,75985090,5250,5250,5250,5250,0
20231113,182000,75985090,5250,5250,5250,5250,342
20231113,181900,75985090,5250,5250,5250,5250,0
20231113,181800,75985090,5250,5250,5250,5250,0
20231113,181700,75985090,5250,5250,5250,5250,0
20231113,181600,75985090,5250,5250,5250,5250,0
20231113,181500,75985090,5250,5250,5250,5250,0
20231113,181400,75985090,5250,5250,5250,5250,0
20231113,181300,75985090,5250,5250,5250,5250,0
20231113,181200,75985090,5250,5250,5250,5250,0
20231113,181100,75985090,5250,5250,5250,5250,0
20231113,181000,75985090,5250,5250,5250,5250,0
20231113,180900,75985090,5250,5250,5250,5250,0
20231113,180800,75985090,5250,5250,5250,5250,0
20231113,180700,75985090,5250,5250,5250,5250,0
20231113,180600,75985090,5250,5250,5250,5250,0
20231113,180500,75985090,5250,5250,5250,5250,0
20231113,180400,75985090,5250,5250,5250,5250,0
20231113,180300,75985090,5250,5250,5250,5250,0
20231113,180200,75985090,5250,5250,5250,5250,0
20231113,180100,75985090,5250,5250,5250,5250,0
20231113,180000,75985090,5250,5250,5250,5250,0
20231113,175900,75985090,5250,5250,5250,5250,0
20231113,175800,75985090,5250,5250,5250,5250,0
20231113,175700,75985090,5250,5250,5250,5250,0
20231113,175600,75985090,5250,5250,5250,5250,0
20231113,175500,75985090,5250,5250,5250,5250,0
20231113,175400,75985090,5250,5250,5250,5250,0
20231113,175300,75985090,5250,5250,5250,5250,0
20231113,175200,75985090,5250,5250,5250,5250,0
20231113,175100,75985090,5250,5250,5250,5250,0
20231113,175000,75985090,5250,5250,5250,5250,342
20231113,174900,75985090,5250,5250,5250,5250,0
20231113,174800,75985090,5250,5250,5250,5250,0
20231113,174700,75985090,5250,5250,5250,5250,0
20231113,174600,75985090,5250,5250,5250,5250,0
20231113,174500,75985090,5250,5250,5250,5250,0
20231113,174400,75985090,5250,5250,5250,5250,0
20231113,174300,75985090,5250,5250,5250,5250,0
20231113,174200,75985090,5250,5250,5250,5250,0
20231113,174100,75985090,5250,5250,5250,5250,0
20231113,174000,75985090,5250,5250,5250,5250,0
20231113,173900,75985090,5250,5250,5250,5250,0
20231113,173800,75985090,5250,5250,5250,5250,0
20231113,173700,75985090,5250,5250,5250,5250,0
20231113,173600,75985090,5250,5250,5250,5250,0
20231113,173500,75985090,5250,5250,5250,5250,0
20231113,173400,75985090,5250,5250,5250,5250,0
20231113,173300,75985090,5250,5250,5250,5250,0
20231113,173200,75985090,5250,5250,5250,5250,0
20231113,173100,75985090,5250,5250,5250,5250,0
20231113,173000,75985090,5250,5250,5250,5250,0
20231113,172900,75985090,5250,5250,5250,5250,0
20231113,172800,75985090,5250,5250,5250,5250,0
20231113,172700,75985090,5250,5250,5250,5250,0
20231113,172600,75985090,5250,5250,5250,5250,0
20231113,172500,75985090,5250,5250,5250,5250,0
20231113,172400,75985090,5250,5250,5250,5250,0
20231113,172300,75985090,5250,5250,5250,5250,0
20231113,172200,75985090,5250,5250,5250,5250,0
20231113,172100,75985090,5250,5250,5250,5250,0
20231113,172000,75985090,5250,5250,5250,5250,342
20231113,171900,75985090,5250,5250,5250,5250,0
20231113,171800,75985090,5250,5250,5250,5250,0
20231113,171700,75985090,5250,5250,5250,5250,0
20231113,171600,75985090,5250,5250,5250,5250,0
20231113,171500,75985090,5250,5250,5250,5250,0
20231113,171400,75985090,5250,5250,5250,5250,0
20231113,171300,75985090,5250,5250,5250,5250,0
20231113,171200,75985090,5250,5250,5250,5250,0
20231113,171100,75985090,5250,5250,5250,5250,0
20231113,171000,75985090,5250,5250,5250,5250,0
20231113,170900,75985090,5250,5250,5250,5250,0
20231113,170800,75985090,5250,5250,5250,5250,0
20231113,170700,75985090,5250,5250,5250,5250,0
20231113,170600,75985090,5250,5250,5250,5250,0
20231113,170500,75985090,5250,5250,5250,5250,0
20231113,170400,75985090,5250,5250,5250,5250,0
20231113,170300,75985090,5250,5250,5250,5250,0
20231113,170200,75985090,5250,5250,5250,5250,0
20231113,170100,75985090,5250,5250,5250,5250,0
20231113,170000,75985090,5250,5250,5250,5250,0
20231113,165900,75985090,5250,5250,5250,5250,0
20231113,165800,75985090,5250,5250,5250,5250,0
20231113,165700,75985090,5250,5250,5250,5250,0
20231113,165600,75985090,5250,5250,5250,5250,0
20231113,165500,75985090,5250,5250,5250,5250,0
20231113,165400,75985090,5250,5250,5250,5250,0
20231113,165300,75985090,5250,5250,5250,5250,0
20231113,165200,75985090,5250,5250,5250,5250,0
20231113,165100,75985090,5250,5250,5250,5250,0
20231113,165000,75985090,5250,5250,5250,5250,342
20231113,164900,75985090,5250,5250,5250,5250,0
20231113,164800,75985090,5250,5250,5250,5250,0
20231113,164700,75985090,5250,5250,5250,5250,0
20231113,164600,75985090,5250,5250,5250,5250,0
20231113,164500,75985090,5250,5250,5250,5250,0
20231113,164400,75985090,5250,5250,5250,5250,0
20231113,164300,75985090,5250,5250,5250,5250,0
20231113,164200,75985090,5250,5250,5250,5250,0
20231113,164100,75985090,5250,5250,5250,5250,0
20231113,164000,75985090,5250,5250,5250,5250,0
20231113,163900,75985090,5250,5250,5250,5250,0
20231113,163800,75985090,5250,5250,5250,5250,0
20231113,163700,75985090,5250,5250,5250,5250,0
20231113,163600,75985090,5250,5250,5250,5250,0
20231113,163500,75985090,5250,5250,5250,5250,0
20231113,163400,75985090,5250,5250,5250,5250,0
20231113,163300,75985090,5250,5250,5250,5250,0
20231113,163200,75985090,5250,5250,5250,5250,0
20231113,163100,75985090,5250,5250,5250,5250,0
20231113,163000,75985090,5250,5250,5250,5250,0
20231113,162900,75985090,5250,5250,5250,5250,0
20231113,162800,75985090,5250,5250,5250,5250,0
20231113,162700,75985090,5250,5250,5250,5250,0
20231113,162600,75985090,5250,5250,5250,5250,0
20231113,162500,75985090,5250,5250,5250,5250,0
20231113,162400,75985090,5250,5250,5250,5250,0
20231113,162300,75985090,5250,5250,5250,5250,0
20231113,162200,75985090,5250,5250,5250,5250,0
20231113,162100,75985090,5250,5250,5250,5250,0
20231113,162000,75985090,5250,5250,5250,5250,342
20231113,161900,75985090,5250,5250,5250,5250,0
20231113,161800,75985090,5250,5250,5250,5250,0
20231113,161700,75985090,5250,5250,5250,5250,0
20231113,161600,75985090,5250,5250,5250,5250,0
20231113,161500,75985090,5250,5250,5250,5250,0
20231113,161400,75985090,5250,5250,5250,5250,0
20231113,161300,75985090,5250,5250,5250,5250,0
20231113,161200,75985090,5250,5250,5250,5250,0
20231113,161100,75985090,5250,5250,5250,5250,0
20231113,161000,75985090,5250,5250,5250,5250,0
20231113,160900,75985090,5250,5250,5250,5250,0
20231113,160800,75985090,5250,5250,5250,5250,0
20231113,160700,75985090,5250,5250,5250,5250,0
20231113,160600,75985090,5250,5250,5250,5250,0
20231113,160500,75985090,5250,5250,5250,5250,0
20231113,160400,75985090,5250,5250,5250,5250,0
20231113,160300,75985090,5250,5250,5250,5250,0
20231113,160200,75985090,5250,5250,5250,5250,0
20231113,160100,75985090,5250,5250,5250,5250,0
20231113,160000,75985090,5250,5250,5250,5250,0
20231113,155900,75985090,5250,5250,5250,5250,0
20231113,155800,75985090,5250,5250,5250,5250,0
20231113,155700,75985090,5250,5250,5250,5250,0
20231113,155600,75985090,5250,5250,5250,5250,0
20231113,155500,75985090,5250,5250,5250,5250,0
20231113,155400,75985090,5250,5250,5250,5250,0
20231113,155300,75985090,5250,5250,5250,5250,0
20231113,155200,75985090,5250,5250,5250,5250,0
20231113,155100,75985090,5250,5250,5250,5250,0
20231113,155000,75985090,5250,5250,5250,5250,342
20231113,154900,75985090,5250,5250,5250,5250,0
20231113,154800,75985090,5250,5250,5250,5250,0
20231113,154700,75985090,5250,5250,5250,5250,0
20231113,154600,75985090,5250,5250,5250,5250,0
20231113,154500,75985090,5250,5250,5250,5250,0
20231113,154400,75985090,5250,5250,5250,5250,0
20231113,154300,75985090,5250,5250,5250,5250,0
20231113,154200,75985090,5250,5250,5250,5250,0
20231113,154100,75985090,5250,5250,5250,5250,0
20231113,154000,75985090,5250,5250,5250,5250,0
20231113,153900,75985090,5250,5250,5250,5250,0
20231113,153800,75985090,5250,5250,5250,5250,0
20231113,153700,75985090,5250,5250,5250,5250,0
20231113,153600,75985090,5250,5250,5250,5250,0
20231113,153500,75985090,5250,5250,5250,5250,0
20231113,153400,75985090,5250,5250,5250,5250,0
20231113,153300,75985090,5250,5250,5250,5250,0
20231113,153200,75985090,5250,5250,5250,5250,0
20231113,153100,75985090,5250,5250,5250,5250,0
20231113,153000,75985090,5250,5250,5250,5250,342
20231113,152900,74189590,5240,5240,5240,5240,0
20231113,152800,74189590,5240,5240,5240,5240,0
20231113,152700,74189590,5240,5240,5240,5240,0
20231113,152600,74189590,5240,5240,5240,5240,0
20231113,152500,74189590,5240,5240,5240,5240,0
20231113,152400,74189590,5240,5240,5240,5240,0
20231113,152300,74189590,5240,5240,5240,5240,0
20231113,152200,74189590,5240,5240,5240,5240,0
20231113,152100,74189590,5240,5240,5240,5240,0
20231113,152000,74189590,5240,5240,5240,5240,0
20231113,151900,74189590,5240,5240,5240,5240,0
20231113,151800,74189590,5240,5240,5240,5240,16
20231113,151700,74105750,5250,5250,5250,5250,0
20231113,151600,74105750,5250,5260,5260,5250,53
20231113,151500,73827480,5250,5250,5250,5250,0
20231113,151400,73827480,5250,5250,5250,5250,0
20231113,151300,73827480,5250,5250,5250,5250,0
20231113,151200,73827480,5250,5250,5250,5250,0
20231113,151100,73827480,5250,5250,5250,5250,0
20231113,151000,73827480,5250,5250,5250,5250,573
20231113,150900,70819230,5240,5240,5240,5240,7
20231113,150800,70782550,5250,5250,5250,5250,0
20231113,150700,70782550,5250,5250,5250,5250,0
20231113,150600,70782550,5250,5250,5250,5250,0
20231113,150500,70782550,5250,5250,5250,5250,0
20231113,150400,70782550,5250,5250,5250,5250,0
20231113,150300,70782550,5250,5250,5250,5250,0
20231113,150200,70782550,5250,5250,5250,5250,27
20231113,150100,70640800,5210,5210,5210,5210,0
20231113,150000,70640800,5210,5210,5210,5210,0
20231113,145900,70640800,5210,5210,5210,5210,0
20231113,145800,70640800,5210,5210,5210,5210,4
20231113,145700,70619960,5250,5250,5250,5250,0
20231113,145600,70619960,5250,5250,5250,5250,0
20231113,145500,70619960,5250,5250,5250,5250,0
20231113,145400,70619960,5250,5250,5250,5250,277
20231113,145300,69165710,5250,5240,5250,5240,298
20231113,145200,67601920,5230,5230,5230,5230,0
20231113,145100,67601920,5230,5230,5230,5230,0
20231113,145000,67601920,5230,5230,5230,5230,300
20231113,144900,66032920,5210,5210,5210,5210,500
20231113,144800,63427920,5220,5220,5220,5210,523
20231113,144700,60697870,5220,5220,5220,5220,28
20231113,144600,60551710,5230,5230,5230,5230,0
20231113,144500,60551710,5230,5230,5230,5230,0
20231113,144400,60551710,5230,5230,5230,5230,0
20231113,144300,60551710,5230,5230,5230,5230,0
20231113,144200,60551710,5230,5230,5230,5230,0
20231113,144100,60551710,5230,5230,5230,5230,451
20231113,144000,58192980,5230,5230,5230,5230,0
20231113,143900,58192980,5230,5230,5230,5230,0
20231113,143800,58192980,5230,5230,5230,5230,0
20231113,143700,58192980,5230,5230,5230,5230,0
20231113,143600,58192980,5230,5230,5230,5230,0
20231113,143500,58192980,5230,5230,5230,5230,0
20231113,143400,58192980,5230,5230,5230,5230,0
20231113,143300,58192980,5230,5230,5230,5230,0
20231113,143200,58192980,5230,5230,5230,5230,0
20231113,143100,58192980,5230,5230,5230,5230,2
20231113,143000,58182520,5240,5240,5240,5240,0
20231113,142900,58182520,5240,5250,5250,5240,413
20231113,142800,56014520,5260,5260,5260,5260,0
20231113,142700,56014520,5260,5260,5260,5260,0
20231113,142600,56014520,5260,5260,5260,5260,0
20231113,142500,56014520,5260,5260,5260,5260,0
20231113,142400,56014520,5260,5260,5260,5260,0
20231113,142300,56014520,5260,5260,5260,5260,0
20231113,142200,56014520,5260,5260,5260,5260,0
20231113,142100,56014520,5260,5260,5260,5260,0
20231113,142000,56014520,5260,5260,5260,5260,0
20231113,141900,56014520,5260,5260,5260,5260,0
20231113,141800,56014520,5260,5260,5260,5260,10
20231113,141700,55961920,5290,5290,5290,5290,0
20231113,141600,55961920,5290,5290,5290,5290,0
20231113,141500,55961920,5290,5290,5290,5290,0
20231113,141400,55961920,5290,5290,5290,5290,0
20231113,141300,55961920,5290,5290,5290,5290,0
20231113,141200,55961920,5290,5290,5290,5290,0
20231113,141100,55961920,5290,5290,5290,5290,2
20231113,141000,55951340,5260,5260,5260,5260,0
20231113,140900,55951340,5260,5260,5260,5260,0
20231113,140800,55951340,5260,5260,5260,5260,0
20231113,140700,55951340,5260,5260,5260,5260,0
20231113,140600,55951340,5260,5260,5260,5260,0
20231113,140500,55951340,5260,5260,5260,5260,0
20231113,140400,55951340,5260,5260,5260,5260,0
20231113,140300,55951340,5260,5260,5260,5260,0
20231113,140200,55951340,5260,5260,5260,5260,0
20231113,140100,55951340,5260,5260,5260,5260,0
20231113,140000,55951340,5260,5260,5260,5260,0
20231113,135900,55951340,5260,5260,5260,5260,0
20231113,135800,55951340,5260,5260,5260,5260,0
20231113,135700,55951340,5260,5260,5260,5260,0
20231113,135600,55951340,5260,5260,5260,5260,0
20231113,135500,55951340,5260,5260,5260,5260,0
20231113,135400,55951340,5260,5260,5260,5260,142
20231113,135300,55204420,5260,5260,5260,5260,0
20231113,135200,55204420,5260,5260,5260,5260,100
20231113,135100,54678420,5270,5270,5270,5270,0
20231113,135000,54678420,5270,5270,5270,5270,0
20231113,134900,54678420,5270,5270,5270,5270,0
20231113,134800,54678420,5270,5270,5270,5270,0
20231113,134700,54678420,5270,5270,5270,5270,0
20231113,134600,54678420,5270,5270,5270,5270,0
20231113,134500,54678420,5270,5270,5270,5270,5
20231113,134400,54652070,5290,5290,5290,5290,0
20231113,134300,54652070,5290,5290,5290,5290,0
20231113,134200,54652070,5290,5290,5290,5290,0
20231113,134100,54652070,5290,5290,5290,5290,0
20231113,134000,54652070,5290,5290,5290,5290,0
20231113,133900,54652070,5290,5290,5290,5290,0
20231113,133800,54652070,5290,5290,5290,5290,0
20231113,133700,54652070,5290,5290,5290,5290,0
20231113,133600,54652070,5290,5290,5290,5290,17
20231113,133500,54562140,5290,5290,5290,5290,0
20231113,133400,54562140,5290,5290,5290,5290,0
20231113,133300,54562140,5290,5290,5290,5290,0
20231113,133200,54562140,5290,5290,5290,5290,0
20231113,133100,54562140,5290,5290,5290,5290,0
20231113,133000,54562140,5290,5290,5290,5290,0
20231113,132900,54562140,5290,5290,5290,5290,650
20231113,132800,51123640,5290,5290,5290,5290,0
20231113,132700,51123640,5290,5290,5290,5290,0
20231113,132600,51123640,5290,5290,5290,5290,0
20231113,132500,51123640,5290,5290,5290,5290,0
20231113,132400,51123640,5290,5290,5290,5290,0
20231113,132300,51123640,5290,5290,5290,5290,10
20231113,132200,51070740,5290,5290,5290,5290,0
20231113,132100,51070740,5290,5290,5290,5290,0
20231113,132000,51070740,5290,5290,5290,5290,0
20231113,131900,51070740,5290,5290,5290,5290,0
20231113,131800,51070740,5290,5290,5290,5290,0
20231113,131700,51070740,5290,5290,5290,5290,10
20231113,131600,51017840,5280,5280,5280,5280,0
20231113,131500,51017840,5280,5280,5280,5280,0
20231113,131400,51017840,5280,5280,5280,5280,0
20231113,131300,51017840,5280,5280,5280,5280,4
20231113,131200,50996720,5300,5300,5300,5300,0
20231113,131100,50996720,5300,5300,5300,5300,0
20231113,131000,50996720,5300,5300,5300,5300,0
20231113,130900,50996720,5300,5300,5300,5300,0
20231113,130800,50996720,5300,5300,5300,5300,0
20231113,130700,50996720,5300,5300,5300,5300,1
20231113,130600,50991420,5310,5310,5310,5310,0
20231113,130500,50991420,5310,5310,5310,5310,1
20231113,130400,50986110,5320,5320,5320,5320,0
20231113,130300,50986110,5320,5290,5320,5290,541
20231113,130200,48123670,5290,5290,5290,5290,0
20231113,130100,48123670,5290,5290,5290,5290,20
20231113,130000,48017870,5300,5290,5300,5290,200
20231113,125900,46957880,5290,5290,5290,5290,0
20231113,125800,46957880,5290,5290,5290,5290,0
20231113,125700,46957880,5290,5290,5290,5290,0
20231113,125600,46957880,5290,5290,5290,5290,0
20231113,125500,46957880,5290,5290,5290,5290,280
20231113,125400,45476680,5290,5290,5290,5290,0
20231113,125300,45476680,5290,5290,5290,5290,0
20231113,125200,45476680,5290,5290,5290,5290,0
20231113,125100,45476680,5290,5290,5290,5290,0
20231113,125000,45476680,5290,5290,5290,5290,0
20231113,124900,45476680,5290,5290,5290,5290,0
20231113,124800,45476680,5290,5290,5290,5290,0
20231113,124700,45476680,5290,5290,5290,5290,0
20231113,124600,45476680,5290,5290,5290,5290,0
20231113,124500,45476680,5290,5290,5290,5290,0
20231113,124400,45476680,5290,5290,5290,5290,0
20231113,124300,45476680,5290,5290,5290,5290,0
20231113,124200,45476680,5290,5290,5290,5290,0
20231113,124100,45476680,5290,5290,5290,5290,0
20231113,124000,45476680,5290,5290,5290,5290,0
20231113,123900,45476680,5290,5290,5290,5290,0
20231113,123800,45476680,5290,5290,5290,5290,0
20231113,123700,45476680,5290,5290,5290,5290,0
20231113,123600,45476680,5290,5290,5290,5290,0
20231113,123500,45476680,5290,5290,5290,5290,0
20231113,123400,45476680,5290,5290,5290,5290,0
20231113,123300,45476680,5290,5290,5290,5290,0
20231113,123200,45476680,5290,5290,5290,5290,0
20231113,123100,45476680,5290,5290,5290,5290,0
20231113,123000,45476680,5290,5290,5290,5290,0
20231113,122900,45476680,5290,5290,5290,5290,0
20231113,122800,45476680,5290,5290,5290,5290,0
20231113,122700,45476680,5290,5290,5290,5290,0
20231113,122600,45476680,5290,5290,5290,5290,20
20231113,122500,45370880,5280,5280,5280,5280,40
20231113,122400,45159680,5280,5280,5280,5280,0
20231113,122300,45159680,5280,5260,5280,5260,59
20231113,122200,44848380,5220,5240,5240,5220,2001
20231113,122100,34400270,5250,5250,5250,5250,0
20231113,122000,34400270,5250,5250,5250,5250,0
20231113,121900,34400270,5250,5250,5250,5250,0
20231113,121800,34400270,5250,5250,5250,5250,0
20231113,121700,34400270,5250,5250,5250,5250,0
20231113,121600,34400270,5250,5250,5250,5250,0
20231113,121500,34400270,5250,5250,5250,5250,0
20231113,121400,34400270,5250,5250,5250,5250,0
20231113,121300,34400270,5250,5250,5250,5250,1
20231113,121200,34395020,5250,5250,5250,5250,0
20231113,121100,34395020,5250,5250,5250,5250,0
20231113,121000,34395020,5250,5250,5250,5250,0
20231113,120900,34395020,5250,5250,5250,5250,0
20231113,120800,34395020,5250,5250,5250,5250,0
20231113,120700,34395020,5250,5250,5250,5250,0
20231113,120600,34395020,5250,5250,5250,5250,0
20231113,120500,34395020,5250,5250,5250,5250,0
20231113,120400,34395020,5250,5250,5250,5250,302
20231113,120300,32809520,5250,5250,5250,5250,0
20231113,120200,32809520,5250,5260,5260,5250,366
20231113,120100,30884830,5260,5260,5260,5260,0
20231113,120000,30884830,5260,5260,5260,5260,0
20231113,115900,30884830,5260,5270,5270,5260,116
20231113,115800,30273520,5280,5280,5280,5280,0
20231113,115700,30273520,5280,5280,5280,5280,0
20231113,115600,30273520,5280,5280,5280,5280,0
20231113,115500,30273520,5280,5280,5280,5280,0
20231113,115400,30273520,5280,5280,5280,5280,0
20231113,115300,30273520,5280,5280,5280,5280,0
20231113,115200,30273520,5280,5280,5280,5280,10
20231113,115100,30220720,5280,5280,5280,5280,2
20231113,115000,30210160,5280,5280,5280,5280,0
20231113,114900,30210160,5280,5280,5280,5280,0
20231113,114800,30210160,5280,5280,5280,5280,0
20231113,114700,30210160,5280,5280,5280,5280,24
20231113,114600,30083440,5280,5280,5280,5280,13
20231113,114500,30014800,5290,5290,5290,5290,0
20231113,114400,30014800,5290,5290,5290,5290,0
20231113,114300,30014800,5290,5290,5290,5290,0
20231113,114200,30014800,5290,5290,5290,5290,0
20231113,114100,30014800,5290,5290,5290,5290,0
20231113,114000,30014800,5290,5290,5290,5290,0
20231113,113900,30014800,5290,5290,5290,5290,0
20231113,113800,30014800,5290,5290,5290,5290,0
20231113,113700,30014800,5290,5290,5290,5290,0
20231113,113600,30014800,5290,5290,5290,5290,149
20231113,113500,29226590,5280,5280,5280,5280,0
20231113,113400,29226590,5280,5280,5280,5280,0
20231113,113300,29226590,5280,5280,5280,5280,0
20231113,113200,29226590,5280,5280,5280,5280,0
20231113,113100,29226590,5280,5280,5280,5280,0
20231113,113000,29226590,5280,5280,5280,5280,0
20231113,112900,29226590,5280,5280,5280,5280,0
20231113,112800,29226590,5280,5280,5280,5280,0
20231113,112700,29226590,5280,5280,5280,5280,100
20231113,112600,28698590,5290,5290,5290,5290,101
20231113,112500,28164300,5290,5290,5290,5290,0
20231113,112400,28164300,5290,5290,5290,5290,0
20231113,112300,28164300,5290,5290,5290,5290,0
20231113,112200,28164300,5290,5290,5290,5290,0
20231113,112100,28164300,5290,5290,5290,5290,0
20231113,112000,28164300,5290,5290,5290,5290,0
20231113,111900,28164300,5290,5290,5290,5290,230
20231113,111800,26947600,5290,5290,5290,5290,0
20231113,111700,26947600,5290,5290,5290,5290,0
20231113,111600,26947600,5290,5290,5290,5290,0
20231113,111500,26947600,5290,5290,5290,5290,0
20231113,111400,26947600,5290,5290,5290,5290,0
20231113,111300,26947600,5290,5290,5290,5290,0
20231113,111200,26947600,5290,5290,5290,5290,0
20231113,111100,26947600,5290,5280,5290,5280,2
20231113,111000,26937030,5270,5270,5270,5270,0
20231113,110900,26937030,5270,5270,5270,5270,0
20231113,110800,26937030,5270,5270,5270,5270,0
20231113,110700,26937030,5270,5270,5270,5270,0
20231113,110600,26937030,5270,5270,5270,5270,0
20231113,110500,26937030,5270,5270,5270,5270,0
20231113,110400,26937030,5270,5270,5270,5270,0
20231113,110300,26937030,5270,5270,5270,5270,0
20231113,110200,26937030,5270,5270,5270,5270,0
20231113,110100,26937030,5270,5270,5270,5270,0
20231113,110000,26937030,5270,5270,5270,5270,0
20231113,105900,26937030,5270,5270,5270,5270,0
20231113,105800,26937030,5270,5270,5270,5270,0
20231113,105700,26937030,5270,5270,5270,5270,0
20231113,105600,26937030,5270,5270,5270,5270,0
20231113,105500,26937030,5270,5270,5270,5270,0
20231113,105400,26937030,5270,5270,5270,5270,0
20231113,105300,26937030,5270,5270,5270,5270,0
20231113,105200,26937030,5270,5270,5270,5270,0
20231113,105100,26937030,5270,5270,5270,5270,0
20231113,105000,26937030,5270,5270,5270,5270,0
20231113,104900,26937030,5270,5270,5270,5270,0
20231113,104800,26937030,5270,5270,5270,5270,0
20231113,104700,26937030,5270,5270,5270,5270,0
20231113,104600,26937030,5270,5270,5270,5270,0
20231113,104500,26937030,5270,5270,5270,5270,0
20231113,104400,26937030,5270,5270,5270,5270,0
20231113,104300,26937030,5270,5270,5270,5270,128
20231113,104200,26262470,5290,5290,5290,5290,0
20231113,104100,26262470,5290,5290,5290,5290,0
20231113,104000,26262470,5290,5290,5290,5290,0
20231113,103900,26262470,5290,5290,5290,5290,0
20231113,103800,26262470,5290,5290,5290,5290,0
20231113,103700,26262470,5290,5290,5290,5290,0
20231113,103600,26262470,5290,5290,5290,5290,0
20231113,103500,26262470,5290,5290,5290,5290,0
20231113,103400,26262470,5290,5290,5290,5290,0
20231113,103300,26262470,5290,5290,5290,5290,0
20231113,103200,26262470,5290,5290,5290,5290,0
20231113,103100,26262470,5290,5290,5290,5290,0
20231113,103000,26262470,5290,5290,5290,5290,0
20231113,102900,26262470,5290,5290,5290,5290,0
20231113,102800,26262470,5290,5290,5290,5290,0
20231113,102700,26262470,5290,5290,5290,5290,0
20231113,102600,26262470,5290,5290,5290,5290,0
20231113,102500,26262470,5290,5290,5290,5290,0
20231113,102400,26262470,5290,5290,5290,5290,0
20231113,102300,26262470,5290,5290,5290,5290,0
20231113,102200,26262470,5290,5290,5290,5290,0
20231113,102100,26262470,5290,5290,5290,5290,0
20231113,102000,26262470,5290,5290,5290,5290,0
20231113,101900,26262470,5290,5290,5290,5290,0
20231113,101800,26262470,5290,5290,5290,5290,0
20231113,101700,26262470,5290,5290,5290,5290,0
20231113,101600,26262470,5290,5290,5290,5290,0
20231113,101500,26262470,5290,5290,5290,5290,0
20231113,101400,26262470,5290,5290,5290,5290,60
20231113,101300,25945070,5290,5290,5290,5290,0
20231113,101200,25945070,5290,5290,5290,5290,0
20231113,101100,25945070,5290,5290,5290,5290,79
20231113,101000,25527160,5270,5270,5270,5270,0
20231113,100900,25527160,5270,5270,5270,5270,0
20231113,100800,25527160,5270,5270,5270,5270,0
20231113,100700,25527160,5270,5270,5270,5270,17
20231113,100600,25437570,5290,5290,5290,5290,124
20231113,100500,24781610,5290,5280,5290,5280,37
20231113,100400,24586070,5290,5290,5290,5290,4
20231113,100300,24564910,5290,5290,5290,5290,50
20231113,100200,24300410,5290,5290,5290,5290,0
20231113,100100,24300410,5290,5290,5290,5290,0
20231113,100000,24300410,5290,5290,5290,5290,72
20231113,095900,23919530,5290,5290,5290,5290,100
20231113,095800,23390530,5310,5310,5310,5310,0
20231113,095700,23390530,5310,5310,5310,5310,0
20231113,095600,23390530,5310,5310,5310,5310,0
20231113,095500,23390530,5310,5310,5310,5310,0
20231113,095400,23390530,5310,5310,5310,5310,0
20231113,095300,23390530,5310,5310,5310,5310,0
20231113,095200,23390530,5310,5310,5310,5310,0
20231113,095100,23390530,5310,5310,5310,5310,0
20231113,095000,23390530,5310,5310,5310,5310,0
20231113,094900,23390530,5310,5310,5310,5310,0
20231113,094800,23390530,5310,5310,5310,5310,0
20231113,094700,23390530,5310,5310,5310,5310,182
20231113,094600,22424110,5310,5310,5310,5310,0
20231113,094500,22424110,5310,5310,5310,5310,0
20231113,094400,22424110,5310,5310,5310,5310,0
20231113,094300,22424110,5310,5310,5310,5310,0
20231113,094200,22424110,5310,5310,5310,5310,2
20231113,094100,22413490,5310,5310,5310,5310,0
20231113,094000,22413490,5310,5310,5310,5310,9
20231113,093900,22365700,5310,5310,5310,5310,0
20231113,093800,22365700,5310,5310,5310,5310,0
20231113,093700,22365700,5310,5310,5310,5310,0
20231113,093600,22365700,5310,5310,5310,5310,0
20231113,093500,22365700,5310,5310,5310,5310,0
20231113,093400,22365700,5310,5310,5310,5310,0
20231113,093300,22365700,5310,5310,5310,5310,0
20231113,093200,22365700,5310,5310,5310,5310,0
20231113,093100,22365700,5310,5310,5310,5310,1
20231113,093000,22360390,5280,5280,5280,5280,0
20231113,092900,22360390,5280,5280,5280,5280,125
20231113,092800,21700390,5280,5320,5320,5280,231
20231113,092700,20472110,5320,5320,5320,5320,57
20231113,092600,20168870,5320,5320,5320,5320,8
20231113,092500,20126310,5320,5320,5320,5320,8
20231113,092400,20083750,5320,5320,5320,5320,35
20231113,092300,19897550,5320,5330,5330,5320,32
20231113,092200,19727070,5330,5390,5390,5330,13
20231113,092100,19657420,5390,5320,5390,5320,31
20231113,092000,19491410,5320,5330,5330,5320,27
20231113,091900,19347720,5330,5330,5330,5330,22
20231113,091800,19230460,5340,5340,5340,5340,68
20231113,091700,18867340,5340,5380,5380,5340,8
20231113,091600,18824460,5380,5320,5440,5310,1467
20231113,091500,10897490,5310,5310,5310,5310,103
20231113,091400,10350560,5340,5340,5340,5340,0
20231113,091300,10350560,5340,5320,5340,5320,1297
20231113,091200,3425060,5340,5340,5340,5340,0
20231113,091100,3425060,5340,5310,5340,5310,514
20231113,091000,682450,5300,5300,5300,5300,46
20231113,090900,438650,5300,5300,5300,5300,16
20231113,090800,353850,5300,5300,5300,5300,0
20231113,090700,353850,5300,5300,5300,5300,1
20231113,090600,348550,5300,5270,5300,5270,20
20231113,090500,242610,5280,5280,5280,5280,0
20231113,090400,242610,5280,5280,5280,5280,0
20231113,090300,242610,5280,5280,5280,5280,0
20231113,090200,242610,5280,5280,5280,5280,0
20231113,090100,242610,5280,5280,5280,5280,19
20231113,090000,142290,5270,5270,5270,5270,27