KissMeData/024090/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190700,103714370,10700,10700,10700,10700,183
20231102,190600,103714370,10700,10700,10700,10700,0
20231102,190500,103714370,10700,10700,10700,10700,0
20231102,190400,103714370,10700,10700,10700,10700,0
20231102,190300,103714370,10700,10700,10700,10700,0
20231102,190200,103714370,10700,10700,10700,10700,0
20231102,190100,103714370,10700,10700,10700,10700,0
20231102,190000,103714370,10700,10700,10700,10700,0
20231102,185900,103714370,10700,10700,10700,10700,0
20231102,185800,103714370,10700,10700,10700,10700,0
20231102,185700,103714370,10700,10700,10700,10700,0
20231102,185600,103714370,10700,10700,10700,10700,0
20231102,185500,103714370,10700,10700,10700,10700,0
20231102,185400,103714370,10700,10700,10700,10700,0
20231102,185300,103714370,10700,10700,10700,10700,0
20231102,185200,103714370,10700,10700,10700,10700,0
20231102,185100,103714370,10700,10700,10700,10700,0
20231102,185000,103714370,10700,10700,10700,10700,0
20231102,184900,103714370,10700,10700,10700,10700,0
20231102,184800,103714370,10700,10700,10700,10700,0
20231102,184700,103714370,10700,10700,10700,10700,0
20231102,184600,103714370,10700,10700,10700,10700,0
20231102,184500,103714370,10700,10700,10700,10700,0
20231102,184400,103714370,10700,10700,10700,10700,0
20231102,184300,103714370,10700,10700,10700,10700,0
20231102,184200,103714370,10700,10700,10700,10700,0
20231102,184100,103714370,10700,10700,10700,10700,0
20231102,184000,103714370,10700,10700,10700,10700,0
20231102,183900,103714370,10700,10700,10700,10700,0
20231102,183800,103714370,10700,10700,10700,10700,0
20231102,183700,103714370,10700,10700,10700,10700,183
20231102,183600,103714370,10700,10700,10700,10700,0
20231102,183500,103714370,10700,10700,10700,10700,0
20231102,183400,103714370,10700,10700,10700,10700,0
20231102,183300,103714370,10700,10700,10700,10700,0
20231102,183200,103714370,10700,10700,10700,10700,0
20231102,183100,103714370,10700,10700,10700,10700,0
20231102,183000,103714370,10700,10700,10700,10700,0
20231102,182900,103714370,10700,10700,10700,10700,0
20231102,182800,103714370,10700,10700,10700,10700,0
20231102,182700,103714370,10700,10700,10700,10700,0
20231102,182600,103714370,10700,10700,10700,10700,0
20231102,182500,103714370,10700,10700,10700,10700,0
20231102,182400,103714370,10700,10700,10700,10700,0
20231102,182300,103714370,10700,10700,10700,10700,0
20231102,182200,103714370,10700,10700,10700,10700,0
20231102,182100,103714370,10700,10700,10700,10700,0
20231102,182000,103714370,10700,10700,10700,10700,0
20231102,181900,103714370,10700,10700,10700,10700,0
20231102,181800,103714370,10700,10700,10700,10700,0
20231102,181700,103714370,10700,10700,10700,10700,0
20231102,181600,103714370,10700,10700,10700,10700,0
20231102,181500,103714370,10700,10700,10700,10700,0
20231102,181400,103714370,10700,10700,10700,10700,0
20231102,181300,103714370,10700,10700,10700,10700,0
20231102,181200,103714370,10700,10700,10700,10700,0
20231102,181100,103714370,10700,10700,10700,10700,0
20231102,181000,103714370,10700,10700,10700,10700,0
20231102,180900,103714370,10700,10700,10700,10700,0
20231102,180800,103714370,10700,10700,10700,10700,0
20231102,180700,103714370,10700,10700,10700,10700,183
20231102,180600,103714370,10700,10700,10700,10700,0
20231102,180500,103714370,10700,10700,10700,10700,0
20231102,180400,103714370,10700,10700,10700,10700,0
20231102,180300,103714370,10700,10700,10700,10700,0
20231102,180200,103714370,10700,10700,10700,10700,0
20231102,180100,103714370,10700,10700,10700,10700,0
20231102,180000,103714370,10700,10700,10700,10700,0
20231102,175900,103714370,10700,10700,10700,10700,0
20231102,175800,103714370,10700,10700,10700,10700,0
20231102,175700,103714370,10700,10700,10700,10700,0
20231102,175600,103714370,10700,10700,10700,10700,0
20231102,175500,103714370,10700,10700,10700,10700,0
20231102,175400,103714370,10700,10700,10700,10700,0
20231102,175300,103714370,10700,10700,10700,10700,0
20231102,175200,103714370,10700,10700,10700,10700,0
20231102,175100,103714370,10700,10700,10700,10700,0
20231102,175000,103714370,10700,10700,10700,10700,0
20231102,174900,103714370,10700,10700,10700,10700,0
20231102,174800,103714370,10700,10700,10700,10700,0
20231102,174700,103714370,10700,10700,10700,10700,0
20231102,174600,103714370,10700,10700,10700,10700,0
20231102,174500,103714370,10700,10700,10700,10700,0
20231102,174400,103714370,10700,10700,10700,10700,0
20231102,174300,103714370,10700,10700,10700,10700,0
20231102,174200,103714370,10700,10700,10700,10700,0
20231102,174100,103714370,10700,10700,10700,10700,0
20231102,174000,103714370,10700,10700,10700,10700,0
20231102,173900,103714370,10700,10700,10700,10700,0
20231102,173800,103714370,10700,10700,10700,10700,0
20231102,173700,103714370,10700,10700,10700,10700,183
20231102,173600,103714370,10700,10700,10700,10700,0
20231102,173500,103714370,10700,10700,10700,10700,0
20231102,173400,103714370,10700,10700,10700,10700,0
20231102,173300,103714370,10700,10700,10700,10700,0
20231102,173200,103714370,10700,10700,10700,10700,0
20231102,173100,103714370,10700,10700,10700,10700,0
20231102,173000,103714370,10700,10700,10700,10700,0
20231102,172900,103714370,10700,10700,10700,10700,0
20231102,172800,103714370,10700,10700,10700,10700,0
20231102,172700,103714370,10700,10700,10700,10700,0
20231102,172600,103714370,10700,10700,10700,10700,0
20231102,172500,103714370,10700,10700,10700,10700,0
20231102,172400,103714370,10700,10700,10700,10700,0
20231102,172300,103714370,10700,10700,10700,10700,0
20231102,172200,103714370,10700,10700,10700,10700,0
20231102,172100,103714370,10700,10700,10700,10700,0
20231102,172000,103714370,10700,10700,10700,10700,0
20231102,171900,103714370,10700,10700,10700,10700,0
20231102,171800,103714370,10700,10700,10700,10700,0
20231102,171700,103714370,10700,10700,10700,10700,0
20231102,171600,103714370,10700,10700,10700,10700,0
20231102,171500,103714370,10700,10700,10700,10700,0
20231102,171400,103714370,10700,10700,10700,10700,0
20231102,171300,103714370,10700,10700,10700,10700,0
20231102,171200,103714370,10700,10700,10700,10700,0
20231102,171100,103714370,10700,10700,10700,10700,0
20231102,171000,103714370,10700,10700,10700,10700,0
20231102,170900,103714370,10700,10700,10700,10700,0
20231102,170800,103714370,10700,10700,10700,10700,0
20231102,170700,103714370,10700,10700,10700,10700,183
20231102,170600,103714370,10700,10700,10700,10700,0
20231102,170500,103714370,10700,10700,10700,10700,0
20231102,170400,103714370,10700,10700,10700,10700,0
20231102,170300,103714370,10700,10700,10700,10700,0
20231102,170200,103714370,10700,10700,10700,10700,0
20231102,170100,103714370,10700,10700,10700,10700,0
20231102,170000,103714370,10700,10700,10700,10700,0
20231102,165900,103714370,10700,10700,10700,10700,0
20231102,165800,103714370,10700,10700,10700,10700,0
20231102,165700,103714370,10700,10700,10700,10700,0
20231102,165600,103714370,10700,10700,10700,10700,0
20231102,165500,103714370,10700,10700,10700,10700,0
20231102,165400,103714370,10700,10700,10700,10700,0
20231102,165300,103714370,10700,10700,10700,10700,0
20231102,165200,103714370,10700,10700,10700,10700,0
20231102,165100,103714370,10700,10700,10700,10700,0
20231102,165000,103714370,10700,10700,10700,10700,0
20231102,164900,103714370,10700,10700,10700,10700,0
20231102,164800,103714370,10700,10700,10700,10700,0
20231102,164700,103714370,10700,10700,10700,10700,0
20231102,164600,103714370,10700,10700,10700,10700,0
20231102,164500,103714370,10700,10700,10700,10700,0
20231102,164400,103714370,10700,10700,10700,10700,0
20231102,164300,103714370,10700,10700,10700,10700,0
20231102,164200,103714370,10700,10700,10700,10700,0
20231102,164100,103714370,10700,10700,10700,10700,0
20231102,164000,103714370,10700,10700,10700,10700,0
20231102,163900,103714370,10700,10700,10700,10700,0
20231102,163800,103714370,10700,10700,10700,10700,0
20231102,163700,103714370,10700,10700,10700,10700,183
20231102,163600,103714370,10700,10700,10700,10700,0
20231102,163500,103714370,10700,10700,10700,10700,0
20231102,163400,103714370,10700,10700,10700,10700,0
20231102,163300,103714370,10700,10700,10700,10700,0
20231102,163200,103714370,10700,10700,10700,10700,0
20231102,163100,103714370,10700,10700,10700,10700,0
20231102,163000,103714370,10700,10700,10700,10700,0
20231102,162900,103714370,10700,10700,10700,10700,0
20231102,162800,103714370,10700,10700,10700,10700,0
20231102,162700,103714370,10700,10700,10700,10700,0
20231102,162600,103714370,10700,10700,10700,10700,0
20231102,162500,103714370,10700,10700,10700,10700,0
20231102,162400,103714370,10700,10700,10700,10700,0
20231102,162300,103714370,10700,10700,10700,10700,0
20231102,162200,103714370,10700,10700,10700,10700,0
20231102,162100,103714370,10700,10700,10700,10700,0
20231102,162000,103714370,10700,10700,10700,10700,0
20231102,161900,103714370,10700,10700,10700,10700,0
20231102,161800,103714370,10700,10700,10700,10700,0
20231102,161700,103714370,10700,10700,10700,10700,0
20231102,161600,103714370,10700,10700,10700,10700,0
20231102,161500,103714370,10700,10700,10700,10700,0
20231102,161400,103714370,10700,10700,10700,10700,0
20231102,161300,103714370,10700,10700,10700,10700,0
20231102,161200,103714370,10700,10700,10700,10700,0
20231102,161100,103714370,10700,10700,10700,10700,0
20231102,161000,103714370,10700,10700,10700,10700,0
20231102,160900,103714370,10700,10700,10700,10700,0
20231102,160800,103714370,10700,10700,10700,10700,0
20231102,160700,103714370,10700,10700,10700,10700,183
20231102,160600,103714370,10700,10700,10700,10700,0
20231102,160500,103714370,10700,10700,10700,10700,0
20231102,160400,103714370,10700,10700,10700,10700,0
20231102,160300,103714370,10700,10700,10700,10700,0
20231102,160200,103714370,10700,10700,10700,10700,0
20231102,160100,103714370,10700,10700,10700,10700,0
20231102,160000,103714370,10700,10700,10700,10700,0
20231102,155900,103714370,10700,10700,10700,10700,0
20231102,155800,103714370,10700,10700,10700,10700,0
20231102,155700,103714370,10700,10700,10700,10700,0
20231102,155600,103714370,10700,10700,10700,10700,0
20231102,155500,103714370,10700,10700,10700,10700,0
20231102,155400,103714370,10700,10700,10700,10700,0
20231102,155300,103714370,10700,10700,10700,10700,0
20231102,155200,103714370,10700,10700,10700,10700,0
20231102,155100,103714370,10700,10700,10700,10700,0
20231102,155000,103714370,10700,10700,10700,10700,0
20231102,154900,103714370,10700,10700,10700,10700,0
20231102,154800,103714370,10700,10700,10700,10700,0
20231102,154700,103714370,10700,10700,10700,10700,0
20231102,154600,103714370,10700,10700,10700,10700,0
20231102,154500,103714370,10700,10700,10700,10700,0
20231102,154400,103714370,10700,10700,10700,10700,0
20231102,154300,103714370,10700,10700,10700,10700,0
20231102,154200,103714370,10700,10700,10700,10700,0
20231102,154100,103714370,10700,10700,10700,10700,0
20231102,154000,103714370,10700,10700,10700,10700,0
20231102,153900,103714370,10700,10700,10700,10700,0
20231102,153800,103714370,10700,10700,10700,10700,0
20231102,153700,103714370,10700,10700,10700,10700,183
20231102,153600,103714370,10700,10700,10700,10700,0
20231102,153500,103714370,10700,10700,10700,10700,0
20231102,153400,103714370,10700,10700,10700,10700,0
20231102,153300,103714370,10700,10700,10700,10700,0
20231102,153200,103714370,10700,10700,10700,10700,0
20231102,153100,103714370,10700,10700,10700,10700,0
20231102,153000,103714370,10700,10700,10700,10700,183
20231102,152900,101756270,10660,10660,10660,10660,0
20231102,152800,101756270,10660,10660,10660,10660,0
20231102,152700,101756270,10660,10660,10660,10660,0
20231102,152600,101756270,10660,10660,10660,10660,0
20231102,152500,101756270,10660,10660,10660,10660,0
20231102,152400,101756270,10660,10660,10660,10660,0
20231102,152300,101756270,10660,10660,10660,10660,0
20231102,152200,101756270,10660,10660,10660,10660,0
20231102,152100,101756270,10660,10660,10660,10660,0
20231102,152000,101756270,10660,10660,10660,10660,0
20231102,151900,101756270,10660,10660,10670,10650,17
20231102,151800,101575050,10700,10670,10710,10670,20
20231102,151700,101361580,10670,10690,10690,10620,1450
20231102,151600,85919050,10720,10720,10720,10720,20
20231102,151500,85704650,10690,10690,10690,10690,5
20231102,151400,85651200,10680,10680,10680,10680,1
20231102,151300,85640520,10660,10700,10700,10660,451
20231102,151200,80824190,10700,10700,10700,10700,0
20231102,151100,80824190,10700,10700,10700,10700,213
20231102,151000,78545090,10700,10690,10700,10690,11
20231102,150900,78427400,10700,10700,10700,10700,0
20231102,150800,78427400,10700,10700,10700,10700,0
20231102,150700,78427400,10700,10700,10700,10700,1
20231102,150600,78416700,10700,10700,10700,10700,0
20231102,150500,78416700,10700,10700,10700,10700,0
20231102,150400,78416700,10700,10700,10700,10700,0
20231102,150300,78416700,10700,10700,10700,10700,0
20231102,150200,78416700,10700,10700,10700,10700,100
20231102,150100,77346700,10690,10700,10700,10690,119
20231102,150000,76073590,10690,10690,10690,10690,0
20231102,145900,76073590,10690,10690,10690,10690,0
20231102,145800,76073590,10690,10690,10690,10690,0
20231102,145700,76073590,10690,10690,10690,10690,9
20231102,145600,75977380,10700,10690,10700,10690,4
20231102,145500,75934600,10700,10700,10700,10700,0
20231102,145400,75934600,10700,10700,10700,10700,116
20231102,145300,74693400,10700,10700,10700,10700,7
20231102,145200,74618500,10690,10690,10690,10690,0
20231102,145100,74618500,10690,10690,10690,10690,0
20231102,145000,74618500,10690,10690,10690,10690,0
20231102,144900,74618500,10690,10720,10720,10690,236
20231102,144800,72092930,10720,10720,10720,10720,0
20231102,144700,72092930,10720,10720,10720,10720,0
20231102,144600,72092930,10720,10720,10720,10720,0
20231102,144500,72092930,10720,10720,10720,10720,0
20231102,144400,72092930,10720,10720,10720,10720,10
20231102,144300,71985730,10730,10730,10730,10730,0
20231102,144200,71985730,10730,10740,10740,10730,96
20231102,144100,70955640,10730,10760,10760,10730,122
20231102,144000,69644920,10750,10750,10750,10750,0
20231102,143900,69644920,10750,10750,10750,10750,0
20231102,143800,69644920,10750,10750,10750,10750,0
20231102,143700,69644920,10750,10750,10750,10750,0
20231102,143600,69644920,10750,10750,10750,10750,0
20231102,143500,69644920,10750,10750,10750,10750,0
20231102,143400,69644920,10750,10750,10750,10750,0
20231102,143300,69644920,10750,10750,10750,10750,0
20231102,143200,69644920,10750,10750,10750,10750,0
20231102,143100,69644920,10750,10750,10750,10750,0
20231102,143000,69644920,10750,10750,10750,10750,0
20231102,142900,69644920,10750,10750,10750,10750,0
20231102,142800,69644920,10750,10750,10750,10750,0
20231102,142700,69644920,10750,10750,10750,10750,0
20231102,142600,69644920,10750,10750,10750,10750,0
20231102,142500,69644920,10750,10750,10750,10750,0
20231102,142400,69644920,10750,10750,10750,10750,0
20231102,142300,69644920,10750,10750,10750,10750,0
20231102,142200,69644920,10750,10750,10750,10750,0
20231102,142100,69644920,10750,10750,10750,10750,0
20231102,142000,69644920,10750,10750,10750,10750,0
20231102,141900,69644920,10750,10750,10750,10750,0
20231102,141800,69644920,10750,10750,10750,10750,0
20231102,141700,69644920,10750,10750,10750,10750,12
20231102,141600,69515920,10750,10750,10750,10750,9
20231102,141500,69419170,10750,10750,10750,10750,0
20231102,141400,69419170,10750,10750,10750,10750,0
20231102,141300,69419170,10750,10750,10750,10750,0
20231102,141200,69419170,10750,10750,10750,10750,2
20231102,141100,69397670,10740,10740,10740,10740,0
20231102,141000,69397670,10740,10740,10740,10740,0
20231102,140900,69397670,10740,10740,10740,10740,0
20231102,140800,69397670,10740,10740,10740,10740,0
20231102,140700,69397670,10740,10740,10740,10740,0
20231102,140600,69397670,10740,10740,10740,10740,0
20231102,140500,69397670,10740,10740,10740,10740,0
20231102,140400,69397670,10740,10740,10740,10740,0
20231102,140300,69397670,10740,10740,10740,10740,0
20231102,140200,69397670,10740,10740,10740,10740,0
20231102,140100,69397670,10740,10740,10740,10740,0
20231102,140000,69397670,10740,10740,10740,10740,0
20231102,135900,69397670,10740,10740,10740,10740,0
20231102,135800,69397670,10740,10740,10740,10740,0
20231102,135700,69397670,10740,10740,10740,10740,0
20231102,135600,69397670,10740,10740,10740,10740,0
20231102,135500,69397670,10740,10740,10740,10740,0
20231102,135400,69397670,10740,10740,10740,10740,0
20231102,135300,69397670,10740,10740,10740,10740,0
20231102,135200,69397670,10740,10740,10740,10740,0
20231102,135100,69397670,10740,10740,10740,10740,0
20231102,135000,69397670,10740,10740,10740,10740,0
20231102,134900,69397670,10740,10740,10740,10740,0
20231102,134800,69397670,10740,10750,10750,10740,20
20231102,134700,69182860,10740,10740,10740,10740,0
20231102,134600,69182860,10740,10740,10740,10740,0
20231102,134500,69182860,10740,10740,10740,10740,0
20231102,134400,69182860,10740,10740,10740,10740,0
20231102,134300,69182860,10740,10740,10740,10740,0
20231102,134200,69182860,10740,10740,10740,10740,0
20231102,134100,69182860,10740,10740,10740,10740,0
20231102,134000,69182860,10740,10740,10740,10740,0
20231102,133900,69182860,10740,10740,10740,10740,0
20231102,133800,69182860,10740,10740,10740,10740,0
20231102,133700,69182860,10740,10760,10760,10740,16
20231102,133600,69010960,10790,10790,10790,10790,0
20231102,133500,69010960,10790,10790,10790,10790,0
20231102,133400,69010960,10790,10790,10790,10790,0
20231102,133300,69010960,10790,10790,10790,10790,2
20231102,133200,68989380,10790,10790,10790,10790,39
20231102,133100,68568570,10790,10790,10790,10790,23
20231102,133000,68320400,10760,10760,10760,10760,0
20231102,132900,68320400,10760,10760,10760,10760,27
20231102,132800,68029880,10760,10760,10760,10760,0
20231102,132700,68029880,10760,10760,10760,10760,0
20231102,132600,68029880,10760,10760,10760,10760,0
20231102,132500,68029880,10760,10760,10760,10760,0
20231102,132400,68029880,10760,10760,10760,10760,21
20231102,132300,67803920,10760,10760,10760,10760,0
20231102,132200,67803920,10760,10760,10760,10760,0
20231102,132100,67803920,10760,10760,10760,10760,0
20231102,132000,67803920,10760,10760,10760,10760,0
20231102,131900,67803920,10760,10760,10760,10760,0
20231102,131800,67803920,10760,10760,10760,10760,0
20231102,131700,67803920,10760,10760,10760,10760,0
20231102,131600,67803920,10760,10760,10760,10760,0
20231102,131500,67803920,10760,10760,10760,10760,0
20231102,131400,67803920,10760,10760,10760,10760,0
20231102,131300,67803920,10760,10760,10760,10760,30
20231102,131200,67481120,10740,10740,10740,10740,0
20231102,131100,67481120,10740,10740,10740,10740,0
20231102,131000,67481120,10740,10740,10740,10740,0
20231102,130900,67481120,10740,10740,10740,10740,0
20231102,130800,67481120,10740,10740,10740,10740,0
20231102,130700,67481120,10740,10740,10740,10740,0
20231102,130600,67481120,10740,10740,10740,10740,0
20231102,130500,67481120,10740,10740,10740,10740,20
20231102,130400,67266320,10760,10760,10760,10760,1
20231102,130300,67255560,10760,10760,10760,10760,1
20231102,130200,67244800,10760,10760,10760,10760,0
20231102,130100,67244800,10760,10760,10760,10760,0
20231102,130000,67244800,10760,10760,10760,10760,1
20231102,125900,67234040,10760,10760,10760,10760,0
20231102,125800,67234040,10760,10760,10760,10760,0
20231102,125700,67234040,10760,10730,10760,10730,5
20231102,125600,67180360,10730,10730,10730,10730,0
20231102,125500,67180360,10730,10730,10730,10730,0
20231102,125400,67180360,10730,10730,10730,10730,0
20231102,125300,67180360,10730,10730,10730,10730,0
20231102,125200,67180360,10730,10730,10730,10730,0
20231102,125100,67180360,10730,10730,10730,10730,0
20231102,125000,67180360,10730,10730,10730,10730,0
20231102,124900,67180360,10730,10730,10730,10730,0
20231102,124800,67180360,10730,10730,10730,10730,5
20231102,124700,67126710,10730,10730,10730,10730,0
20231102,124600,67126710,10730,10730,10730,10730,84
20231102,124500,66225390,10730,10730,10730,10730,10
20231102,124400,66118090,10720,10720,10720,10720,0
20231102,124300,66118090,10720,10720,10720,10720,0
20231102,124200,66118090,10720,10720,10720,10720,0
20231102,124100,66118090,10720,10720,10720,10720,19
20231102,124000,65914410,10730,10730,10730,10730,0
20231102,123900,65914410,10730,10730,10730,10730,14
20231102,123800,65764190,10730,10730,10730,10730,0
20231102,123700,65764190,10730,10730,10730,10730,0
20231102,123600,65764190,10730,10730,10730,10730,0
20231102,123500,65764190,10730,10730,10730,10730,0
20231102,123400,65764190,10730,10730,10730,10730,0
20231102,123300,65764190,10730,10730,10730,10730,0
20231102,123200,65764190,10730,10730,10730,10730,18
20231102,123100,65571050,10800,10800,10800,10800,0
20231102,123000,65571050,10800,10800,10800,10800,0
20231102,122900,65571050,10800,10800,10800,10800,0
20231102,122800,65571050,10800,10800,10800,10800,0
20231102,122700,65571050,10800,10800,10800,10800,0
20231102,122600,65571050,10800,10800,10800,10800,0
20231102,122500,65571050,10800,10800,10800,10800,0
20231102,122400,65571050,10800,10800,10800,10800,0
20231102,122300,65571050,10800,10800,10800,10800,0
20231102,122200,65571050,10800,10710,10800,10710,935
20231102,122100,55486280,10700,10700,10700,10700,0
20231102,122000,55486280,10700,10700,10700,10700,0
20231102,121900,55486280,10700,10700,10700,10700,0
20231102,121800,55486280,10700,10700,10700,10700,11
20231102,121700,55368580,10700,10700,10700,10700,0
20231102,121600,55368580,10700,10700,10700,10700,0
20231102,121500,55368580,10700,10700,10700,10700,0
20231102,121400,55368580,10700,10700,10700,10700,0
20231102,121300,55368580,10700,10700,10700,10700,0
20231102,121200,55368580,10700,10700,10700,10700,0
20231102,121100,55368580,10700,10700,10700,10700,0
20231102,121000,55368580,10700,10700,10700,10700,0
20231102,120900,55368580,10700,10700,10700,10700,12
20231102,120800,55240180,10700,10700,10700,10700,0
20231102,120700,55240180,10700,10700,10700,10700,10
20231102,120600,55133180,10690,10690,10690,10690,16
20231102,120500,54962140,10770,10770,10770,10770,0
20231102,120400,54962140,10770,10770,10770,10770,0
20231102,120300,54962140,10770,10770,10770,10770,0
20231102,120200,54962140,10770,10770,10770,10770,0
20231102,120100,54962140,10770,10770,10770,10770,0
20231102,120000,54962140,10770,10770,10770,10770,0
20231102,115900,54962140,10770,10770,10770,10770,6
20231102,115800,54897520,10790,10790,10790,10790,0
20231102,115700,54897520,10790,10790,10790,10790,0
20231102,115600,54897520,10790,10790,10790,10790,0
20231102,115500,54897520,10790,10790,10790,10790,0
20231102,115400,54897520,10790,10790,10790,10790,0
20231102,115300,54897520,10790,10790,10790,10790,0
20231102,115200,54897520,10790,10790,10790,10790,0
20231102,115100,54897520,10790,10690,10790,10630,1094
20231102,115000,43217130,10690,10720,10720,10690,519
20231102,114900,37663900,10720,10720,10720,10720,0
20231102,114800,37663900,10720,10720,10720,10720,0
20231102,114700,37663900,10720,10720,10720,10720,0
20231102,114600,37663900,10720,10720,10720,10720,1
20231102,114500,37653180,10720,10720,10720,10720,0
20231102,114400,37653180,10720,10720,10720,10720,0
20231102,114300,37653180,10720,10720,10720,10720,0
20231102,114200,37653180,10720,10720,10720,10720,10
20231102,114100,37545980,10720,10720,10720,10720,20
20231102,114000,37331580,10720,10720,10720,10720,0
20231102,113900,37331580,10720,10720,10720,10720,6
20231102,113800,37267260,10720,10720,10720,10720,10
20231102,113700,37160060,10710,10710,10710,10710,0
20231102,113600,37160060,10710,10710,10710,10710,0
20231102,113500,37160060,10710,10710,10710,10710,0
20231102,113400,37160060,10710,10710,10710,10710,132
20231102,113300,35746340,10700,10700,10700,10700,0
20231102,113200,35746340,10700,10730,10730,10690,548
20231102,113100,29882800,10730,10730,10730,10730,0
20231102,113000,29882800,10730,10730,10730,10730,0
20231102,112900,29882800,10730,10730,10730,10730,0
20231102,112800,29882800,10730,10730,10730,10730,0
20231102,112700,29882800,10730,10730,10730,10730,0
20231102,112600,29882800,10730,10730,10730,10730,10
20231102,112500,29775500,10790,10790,10790,10790,0
20231102,112400,29775500,10790,10790,10790,10790,0
20231102,112300,29775500,10790,10790,10790,10790,0
20231102,112200,29775500,10790,10790,10790,10790,0
20231102,112100,29775500,10790,10790,10790,10790,0
20231102,112000,29775500,10790,10790,10790,10790,0
20231102,111900,29775500,10790,10790,10790,10790,0
20231102,111800,29775500,10790,10790,10790,10790,0
20231102,111700,29775500,10790,10790,10790,10790,0
20231102,111600,29775500,10790,10790,10790,10790,0
20231102,111500,29775500,10790,10790,10790,10790,0
20231102,111400,29775500,10790,10790,10790,10790,0
20231102,111300,29775500,10790,10790,10790,10790,0
20231102,111200,29775500,10790,10790,10790,10790,0
20231102,111100,29775500,10790,10790,10790,10790,0
20231102,111000,29775500,10790,10790,10790,10790,0
20231102,110900,29775500,10790,10790,10790,10790,0
20231102,110800,29775500,10790,10790,10790,10790,0
20231102,110700,29775500,10790,10790,10790,10790,0
20231102,110600,29775500,10790,10790,10790,10790,0
20231102,110500,29775500,10790,10790,10790,10790,0
20231102,110400,29775500,10790,10780,10790,10780,30
20231102,110300,29451900,10790,10790,10790,10790,0
20231102,110200,29451900,10790,10790,10790,10790,0
20231102,110100,29451900,10790,10790,10790,10790,0
20231102,110000,29451900,10790,10790,10790,10790,0
20231102,105900,29451900,10790,10790,10790,10790,0
20231102,105800,29451900,10790,10790,10790,10790,0
20231102,105700,29451900,10790,10790,10790,10790,0
20231102,105600,29451900,10790,10790,10790,10790,0
20231102,105500,29451900,10790,10790,10790,10790,0
20231102,105400,29451900,10790,10790,10790,10790,0
20231102,105300,29451900,10790,10790,10790,10790,0
20231102,105200,29451900,10790,10790,10790,10790,0
20231102,105100,29451900,10790,10790,10790,10790,0
20231102,105000,29451900,10790,10790,10790,10790,0
20231102,104900,29451900,10790,10790,10790,10790,0
20231102,104800,29451900,10790,10780,10790,10780,177
20231102,104700,27542400,10740,10740,10740,10740,0
20231102,104600,27542400,10740,10740,10740,10740,0
20231102,104500,27542400,10740,10740,10740,10740,0
20231102,104400,27542400,10740,10740,10740,10740,10
20231102,104300,27435000,10740,10740,10740,10740,2
20231102,104200,27413520,10790,10790,10790,10790,0
20231102,104100,27413520,10790,10790,10790,10790,0
20231102,104000,27413520,10790,10740,10790,10740,140
20231102,103900,25905580,10740,10740,10740,10740,19
20231102,103800,25701520,10740,10740,10740,10740,5
20231102,103700,25647820,10730,10730,10730,10730,0
20231102,103600,25647820,10730,10730,10730,10730,0
20231102,103500,25647820,10730,10730,10730,10730,0
20231102,103400,25647820,10730,10730,10730,10730,1
20231102,103300,25637090,10730,10730,10730,10730,0
20231102,103200,25637090,10730,10730,10730,10730,0
20231102,103100,25637090,10730,10730,10730,10730,0
20231102,103000,25637090,10730,10730,10730,10730,0
20231102,102900,25637090,10730,10730,10730,10730,0
20231102,102800,25637090,10730,10730,10730,10730,0
20231102,102700,25637090,10730,10730,10730,10730,0
20231102,102600,25637090,10730,10730,10730,10730,0
20231102,102500,25637090,10730,10730,10730,10730,0
20231102,102400,25637090,10730,10730,10730,10730,0
20231102,102300,25637090,10730,10730,10730,10730,0
20231102,102200,25637090,10730,10730,10730,10730,0
20231102,102100,25637090,10730,10730,10730,10730,0
20231102,102000,25637090,10730,10730,10730,10730,8
20231102,101900,25551250,10730,10730,10730,10730,0
20231102,101800,25551250,10730,10730,10730,10730,0
20231102,101700,25551250,10730,10730,10730,10730,0
20231102,101600,25551250,10730,10730,10730,10730,0
20231102,101500,25551250,10730,10730,10730,10730,0
20231102,101400,25551250,10730,10730,10730,10730,0
20231102,101300,25551250,10730,10730,10730,10730,0
20231102,101200,25551250,10730,10730,10730,10730,0
20231102,101100,25551250,10730,10730,10730,10730,7
20231102,101000,25476140,10730,10730,10730,10730,1
20231102,100900,25465410,10720,10720,10720,10720,0
20231102,100800,25465410,10720,10720,10720,10720,0
20231102,100700,25465410,10720,10720,10720,10720,0
20231102,100600,25465410,10720,10720,10720,10720,0
20231102,100500,25465410,10720,10720,10720,10720,6
20231102,100400,25401090,10730,10730,10730,10730,0
20231102,100300,25401090,10730,10730,10730,10730,0
20231102,100200,25401090,10730,10730,10730,10730,0
20231102,100100,25401090,10730,10730,10730,10730,0
20231102,100000,25401090,10730,10730,10730,10730,0
20231102,095900,25401090,10730,10730,10730,10730,0
20231102,095800,25401090,10730,10730,10730,10730,0
20231102,095700,25401090,10730,10730,10730,10730,0
20231102,095600,25401090,10730,10730,10730,10730,0
20231102,095500,25401090,10730,10730,10730,10730,0
20231102,095400,25401090,10730,10730,10730,10730,10
20231102,095300,25293790,10730,10730,10730,10730,0
20231102,095200,25293790,10730,10730,10730,10730,0
20231102,095100,25293790,10730,10730,10730,10730,0
20231102,095000,25293790,10730,10730,10730,10730,0
20231102,094900,25293790,10730,10730,10730,10730,0
20231102,094800,25293790,10730,10730,10730,10730,0
20231102,094700,25293790,10730,10730,10730,10730,0
20231102,094600,25293790,10730,10730,10730,10730,0
20231102,094500,25293790,10730,10730,10730,10730,0
20231102,094400,25293790,10730,10730,10730,10730,0
20231102,094300,25293790,10730,10700,10730,10700,2
20231102,094200,25272360,10690,10690,10690,10690,0
20231102,094100,25272360,10690,10690,10690,10690,6
20231102,094000,25208220,10690,10690,10690,10690,0
20231102,093900,25208220,10690,10690,10690,10690,0
20231102,093800,25208220,10690,10700,10700,10690,8
20231102,093700,25122650,10690,10690,10690,10690,0
20231102,093600,25122650,10690,10700,10700,10690,241
20231102,093500,22545600,10700,10710,10710,10700,21
20231102,093400,22320740,10700,10700,10700,10700,0
20231102,093300,22320740,10700,10700,10700,10700,0
20231102,093200,22320740,10700,10700,10700,10700,0
20231102,093100,22320740,10700,10700,10700,10700,0
20231102,093000,22320740,10700,10720,10720,10700,500
20231102,092900,16963540,10720,10720,10720,10720,0
20231102,092800,16963540,10720,10720,10720,10720,0
20231102,092700,16963540,10720,10720,10720,10720,0
20231102,092600,16963540,10720,10730,10730,10720,460
20231102,092500,12031880,10790,10790,10790,10790,0
20231102,092400,12031880,10790,10790,10790,10790,0
20231102,092300,12031880,10790,10790,10790,10790,0
20231102,092200,12031880,10790,10790,10790,10790,0
20231102,092100,12031880,10790,10790,10790,10790,0
20231102,092000,12031880,10790,10790,10790,10790,0
20231102,091900,12031880,10790,10790,10790,10790,0
20231102,091800,12031880,10790,10790,10790,10790,0
20231102,091700,12031880,10790,10790,10790,10790,0
20231102,091600,12031880,10790,10790,10790,10790,0
20231102,091500,12031880,10790,10790,10790,10790,0
20231102,091400,12031880,10790,10760,10790,10760,13
20231102,091300,11891950,10750,10750,10750,10750,1
20231102,091200,11881200,10760,10760,10760,10760,0
20231102,091100,11881200,10760,10760,10760,10760,0
20231102,091000,11881200,10760,10760,10760,10760,0
20231102,090900,11881200,10760,10750,10760,10750,11
20231102,090800,11762940,10750,10740,10750,10740,11
20231102,090700,11644700,10750,10740,10750,10740,47
20231102,090600,11139820,10790,10790,10790,10790,1
20231102,090500,11129030,10700,10800,10800,10700,1002
20231102,090400,386830,10800,10800,10800,10800,0
20231102,090300,386830,10800,10800,10800,10740,3
20231102,090200,354490,10770,10770,10770,10770,0
20231102,090100,354490,10770,10770,10770,10770,2
20231102,090000,332950,10750,10740,10750,10740,31