KissMeData/008110/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,185000,111764710,8030,8030,8030,8030,683
20231103,184900,111764710,8030,8030,8030,8030,0
20231103,184800,111764710,8030,8030,8030,8030,0
20231103,184700,111764710,8030,8030,8030,8030,0
20231103,184600,111764710,8030,8030,8030,8030,0
20231103,184500,111764710,8030,8030,8030,8030,0
20231103,184400,111764710,8030,8030,8030,8030,0
20231103,184300,111764710,8030,8030,8030,8030,0
20231103,184200,111764710,8030,8030,8030,8030,0
20231103,184100,111764710,8030,8030,8030,8030,0
20231103,184000,111764710,8030,8030,8030,8030,0
20231103,183900,111764710,8030,8030,8030,8030,0
20231103,183800,111764710,8030,8030,8030,8030,0
20231103,183700,111764710,8030,8030,8030,8030,0
20231103,183600,111764710,8030,8030,8030,8030,0
20231103,183500,111764710,8030,8030,8030,8030,0
20231103,183400,111764710,8030,8030,8030,8030,0
20231103,183300,111764710,8030,8030,8030,8030,0
20231103,183200,111764710,8030,8030,8030,8030,0
20231103,183100,111764710,8030,8030,8030,8030,0
20231103,183000,111764710,8030,8030,8030,8030,0
20231103,182900,111764710,8030,8030,8030,8030,0
20231103,182800,111764710,8030,8030,8030,8030,0
20231103,182700,111764710,8030,8030,8030,8030,0
20231103,182600,111764710,8030,8030,8030,8030,0
20231103,182500,111764710,8030,8030,8030,8030,0
20231103,182400,111764710,8030,8030,8030,8030,0
20231103,182300,111764710,8030,8030,8030,8030,0
20231103,182200,111764710,8030,8030,8030,8030,0
20231103,182100,111764710,8030,8030,8030,8030,0
20231103,182000,111764710,8030,8030,8030,8030,683
20231103,181900,111764710,8030,8030,8030,8030,0
20231103,181800,111764710,8030,8030,8030,8030,0
20231103,181700,111764710,8030,8030,8030,8030,0
20231103,181600,111764710,8030,8030,8030,8030,0
20231103,181500,111764710,8030,8030,8030,8030,0
20231103,181400,111764710,8030,8030,8030,8030,0
20231103,181300,111764710,8030,8030,8030,8030,0
20231103,181200,111764710,8030,8030,8030,8030,0
20231103,181100,111764710,8030,8030,8030,8030,0
20231103,181000,111764710,8030,8030,8030,8030,0
20231103,180900,111764710,8030,8030,8030,8030,0
20231103,180800,111764710,8030,8030,8030,8030,0
20231103,180700,111764710,8030,8030,8030,8030,0
20231103,180600,111764710,8030,8030,8030,8030,0
20231103,180500,111764710,8030,8030,8030,8030,0
20231103,180400,111764710,8030,8030,8030,8030,0
20231103,180300,111764710,8030,8030,8030,8030,0
20231103,180200,111764710,8030,8030,8030,8030,0
20231103,180100,111764710,8030,8030,8030,8030,0
20231103,180000,111764710,8030,8030,8030,8030,0
20231103,175900,111764710,8030,8030,8030,8030,0
20231103,175800,111764710,8030,8030,8030,8030,0
20231103,175700,111764710,8030,8030,8030,8030,0
20231103,175600,111764710,8030,8030,8030,8030,0
20231103,175500,111764710,8030,8030,8030,8030,0
20231103,175400,111764710,8030,8030,8030,8030,0
20231103,175300,111764710,8030,8030,8030,8030,0
20231103,175200,111764710,8030,8030,8030,8030,0
20231103,175100,111764710,8030,8030,8030,8030,0
20231103,175000,111764710,8030,8030,8030,8030,683
20231103,174900,111764710,8030,8030,8030,8030,0
20231103,174800,111764710,8030,8030,8030,8030,0
20231103,174700,111764710,8030,8030,8030,8030,0
20231103,174600,111764710,8030,8030,8030,8030,0
20231103,174500,111764710,8030,8030,8030,8030,0
20231103,174400,111764710,8030,8030,8030,8030,0
20231103,174300,111764710,8030,8030,8030,8030,0
20231103,174200,111764710,8030,8030,8030,8030,0
20231103,174100,111764710,8030,8030,8030,8030,0
20231103,174000,111764710,8030,8030,8030,8030,0
20231103,173900,111764710,8030,8030,8030,8030,0
20231103,173800,111764710,8030,8030,8030,8030,0
20231103,173700,111764710,8030,8030,8030,8030,0
20231103,173600,111764710,8030,8030,8030,8030,0
20231103,173500,111764710,8030,8030,8030,8030,0
20231103,173400,111764710,8030,8030,8030,8030,0
20231103,173300,111764710,8030,8030,8030,8030,0
20231103,173200,111764710,8030,8030,8030,8030,0
20231103,173100,111764710,8030,8030,8030,8030,0
20231103,173000,111764710,8030,8030,8030,8030,0
20231103,172900,111764710,8030,8030,8030,8030,0
20231103,172800,111764710,8030,8030,8030,8030,0
20231103,172700,111764710,8030,8030,8030,8030,0
20231103,172600,111764710,8030,8030,8030,8030,0
20231103,172500,111764710,8030,8030,8030,8030,0
20231103,172400,111764710,8030,8030,8030,8030,0
20231103,172300,111764710,8030,8030,8030,8030,0
20231103,172200,111764710,8030,8030,8030,8030,0
20231103,172100,111764710,8030,8030,8030,8030,0
20231103,172000,111764710,8030,8030,8030,8030,683
20231103,171900,111764710,8030,8030,8030,8030,0
20231103,171800,111764710,8030,8030,8030,8030,0
20231103,171700,111764710,8030,8030,8030,8030,0
20231103,171600,111764710,8030,8030,8030,8030,0
20231103,171500,111764710,8030,8030,8030,8030,0
20231103,171400,111764710,8030,8030,8030,8030,0
20231103,171300,111764710,8030,8030,8030,8030,0
20231103,171200,111764710,8030,8030,8030,8030,0
20231103,171100,111764710,8030,8030,8030,8030,0
20231103,171000,111764710,8030,8030,8030,8030,0
20231103,170900,111764710,8030,8030,8030,8030,0
20231103,170800,111764710,8030,8030,8030,8030,0
20231103,170700,111764710,8030,8030,8030,8030,0
20231103,170600,111764710,8030,8030,8030,8030,0
20231103,170500,111764710,8030,8030,8030,8030,0
20231103,170400,111764710,8030,8030,8030,8030,0
20231103,170300,111764710,8030,8030,8030,8030,0
20231103,170200,111764710,8030,8030,8030,8030,0
20231103,170100,111764710,8030,8030,8030,8030,0
20231103,170000,111764710,8030,8030,8030,8030,0
20231103,165900,111764710,8030,8030,8030,8030,0
20231103,165800,111764710,8030,8030,8030,8030,0
20231103,165700,111764710,8030,8030,8030,8030,0
20231103,165600,111764710,8030,8030,8030,8030,0
20231103,165500,111764710,8030,8030,8030,8030,0
20231103,165400,111764710,8030,8030,8030,8030,0
20231103,165300,111764710,8030,8030,8030,8030,0
20231103,165200,111764710,8030,8030,8030,8030,0
20231103,165100,111764710,8030,8030,8030,8030,0
20231103,165000,111764710,8030,8030,8030,8030,683
20231103,164900,111764710,8030,8030,8030,8030,0
20231103,164800,111764710,8030,8030,8030,8030,0
20231103,164700,111764710,8030,8030,8030,8030,0
20231103,164600,111764710,8030,8030,8030,8030,0
20231103,164500,111764710,8030,8030,8030,8030,0
20231103,164400,111764710,8030,8030,8030,8030,0
20231103,164300,111764710,8030,8030,8030,8030,0
20231103,164200,111764710,8030,8030,8030,8030,0
20231103,164100,111764710,8030,8030,8030,8030,0
20231103,164000,111764710,8030,8030,8030,8030,0
20231103,163900,111764710,8030,8030,8030,8030,0
20231103,163800,111764710,8030,8030,8030,8030,0
20231103,163700,111764710,8030,8030,8030,8030,0
20231103,163600,111764710,8030,8030,8030,8030,0
20231103,163500,111764710,8030,8030,8030,8030,0
20231103,163400,111764710,8030,8030,8030,8030,0
20231103,163300,111764710,8030,8030,8030,8030,0
20231103,163200,111764710,8030,8030,8030,8030,0
20231103,163100,111764710,8030,8030,8030,8030,0
20231103,163000,111764710,8030,8030,8030,8030,0
20231103,162900,111764710,8030,8030,8030,8030,0
20231103,162800,111764710,8030,8030,8030,8030,0
20231103,162700,111764710,8030,8030,8030,8030,0
20231103,162600,111764710,8030,8030,8030,8030,0
20231103,162500,111764710,8030,8030,8030,8030,0
20231103,162400,111764710,8030,8030,8030,8030,0
20231103,162300,111764710,8030,8030,8030,8030,0
20231103,162200,111764710,8030,8030,8030,8030,0
20231103,162100,111764710,8030,8030,8030,8030,0
20231103,162000,111764710,8030,8030,8030,8030,683
20231103,161900,111764710,8030,8030,8030,8030,0
20231103,161800,111764710,8030,8030,8030,8030,0
20231103,161700,111764710,8030,8030,8030,8030,0
20231103,161600,111764710,8030,8030,8030,8030,0
20231103,161500,111764710,8030,8030,8030,8030,0
20231103,161400,111764710,8030,8030,8030,8030,0
20231103,161300,111764710,8030,8030,8030,8030,0
20231103,161200,111764710,8030,8030,8030,8030,0
20231103,161100,111764710,8030,8030,8030,8030,0
20231103,161000,111764710,8030,8030,8030,8030,0
20231103,160900,111764710,8030,8030,8030,8030,0
20231103,160800,111764710,8030,8030,8030,8030,0
20231103,160700,111764710,8030,8030,8030,8030,0
20231103,160600,111764710,8030,8030,8030,8030,0
20231103,160500,111764710,8030,8030,8030,8030,0
20231103,160400,111764710,8030,8030,8030,8030,0
20231103,160300,111764710,8030,8030,8030,8030,0
20231103,160200,111764710,8030,8030,8030,8030,0
20231103,160100,111764710,8030,8030,8030,8030,0
20231103,160000,111764710,8030,8030,8030,8030,0
20231103,155900,111764710,8030,8030,8030,8030,0
20231103,155800,111764710,8030,8030,8030,8030,0
20231103,155700,111764710,8030,8030,8030,8030,0
20231103,155600,111764710,8030,8030,8030,8030,0
20231103,155500,111764710,8030,8030,8030,8030,0
20231103,155400,111764710,8030,8030,8030,8030,0
20231103,155300,111764710,8030,8030,8030,8030,0
20231103,155200,111764710,8030,8030,8030,8030,0
20231103,155100,111764710,8030,8030,8030,8030,0
20231103,155000,111764710,8030,8030,8030,8030,683
20231103,154900,111764710,8030,8030,8030,8030,0
20231103,154800,111764710,8030,8030,8030,8030,0
20231103,154700,111764710,8030,8030,8030,8030,0
20231103,154600,111764710,8030,8030,8030,8030,0
20231103,154500,111764710,8030,8030,8030,8030,0
20231103,154400,111764710,8030,8030,8030,8030,0
20231103,154300,111764710,8030,8030,8030,8030,0
20231103,154200,111764710,8030,8030,8030,8030,0
20231103,154100,111764710,8030,8030,8030,8030,0
20231103,154000,111764710,8030,8030,8030,8030,0
20231103,153900,111764710,8030,8030,8030,8030,0
20231103,153800,111764710,8030,8030,8030,8030,0
20231103,153700,111764710,8030,8030,8030,8030,0
20231103,153600,111764710,8030,8030,8030,8030,0
20231103,153500,111764710,8030,8030,8030,8030,0
20231103,153400,111764710,8030,8030,8030,8030,0
20231103,153300,111764710,8030,8030,8030,8030,0
20231103,153200,111764710,8030,8030,8030,8030,0
20231103,153100,111764710,8030,8030,8030,8030,0
20231103,153000,111764710,8030,8030,8030,8030,683
20231103,152900,106280220,8030,8030,8030,8030,0
20231103,152800,106280220,8030,8030,8030,8030,0
20231103,152700,106280220,8030,8030,8030,8030,0
20231103,152600,106280220,8030,8030,8030,8030,0
20231103,152500,106280220,8030,8030,8030,8030,0
20231103,152400,106280220,8030,8030,8030,8030,0
20231103,152300,106280220,8030,8030,8030,8030,0
20231103,152200,106280220,8030,8030,8030,8030,0
20231103,152100,106280220,8030,8030,8030,8030,0
20231103,152000,106280220,8030,8030,8030,8030,0
20231103,151900,106280220,8030,8080,8090,8030,26
20231103,151800,106070960,8060,8070,8070,8060,18
20231103,151700,105925730,8070,8070,8070,8070,2
20231103,151600,105909590,8080,8080,8080,8080,2
20231103,151500,105893430,8040,8040,8040,8040,150
20231103,151400,104687430,8090,8050,8090,8050,1020
20231103,151300,96456300,8090,8090,8090,8090,0
20231103,151200,96456300,8090,8090,8090,8090,0
20231103,151100,96456300,8090,8060,8090,8060,402
20231103,151000,93207660,8050,8060,8060,8050,19
20231103,150900,93054540,8060,8060,8060,8060,0
20231103,150800,93054540,8060,8070,8070,8060,5
20231103,150700,93014210,8070,8070,8070,8070,50
20231103,150600,92610710,8120,8120,8120,8120,0
20231103,150500,92610710,8120,8120,8120,8120,0
20231103,150400,92610710,8120,8120,8120,8120,0
20231103,150300,92610710,8120,8120,8120,8120,0
20231103,150200,92610710,8120,8120,8120,8120,0
20231103,150100,92610710,8120,8120,8120,8120,0
20231103,150000,92610710,8120,8120,8120,8120,0
20231103,145900,92610710,8120,8120,8120,8120,0
20231103,145800,92610710,8120,8120,8120,8120,0
20231103,145700,92610710,8120,8120,8120,8120,0
20231103,145600,92610710,8120,8100,8120,8100,600
20231103,145500,87745700,8050,8050,8050,8050,1
20231103,145400,87737650,8090,8090,8090,8090,4
20231103,145300,87705290,8090,8090,8090,8090,0
20231103,145200,87705290,8090,8090,8090,8090,0
20231103,145100,87705290,8090,8090,8090,8090,0
20231103,145000,87705290,8090,8090,8090,8090,0
20231103,144900,87705290,8090,8090,8090,8090,8
20231103,144800,87640570,8100,8100,8100,8100,0
20231103,144700,87640570,8100,8100,8100,8100,0
20231103,144600,87640570,8100,8100,8100,8100,0
20231103,144500,87640570,8100,8100,8100,8100,1
20231103,144400,87632470,8090,8090,8090,8090,0
20231103,144300,87632470,8090,8090,8090,8090,0
20231103,144200,87632470,8090,8090,8090,8090,5
20231103,144100,87592020,8090,8090,8090,8090,0
20231103,144000,87592020,8090,8090,8090,8090,0
20231103,143900,87592020,8090,8090,8090,8090,4
20231103,143800,87559660,8100,8100,8100,8100,0
20231103,143700,87559660,8100,8100,8100,8100,0
20231103,143600,87559660,8100,8080,8100,8080,15
20231103,143500,87438370,8090,8090,8090,8090,0
20231103,143400,87438370,8090,8090,8090,8090,0
20231103,143300,87438370,8090,8090,8090,8090,0
20231103,143200,87438370,8090,8090,8090,8090,0
20231103,143100,87438370,8090,8090,8090,8090,0
20231103,143000,87438370,8090,8090,8090,8090,0
20231103,142900,87438370,8090,8090,8090,8090,0
20231103,142800,87438370,8090,8090,8090,8090,4
20231103,142700,87406010,8100,8100,8100,8100,0
20231103,142600,87406010,8100,8100,8100,8100,0
20231103,142500,87406010,8100,8100,8100,8100,0
20231103,142400,87406010,8100,8100,8100,8100,0
20231103,142300,87406010,8100,8060,8100,8060,91
20231103,142200,86670170,8060,8060,8060,8060,0
20231103,142100,86670170,8060,8060,8060,8060,0
20231103,142000,86670170,8060,8060,8060,8060,0
20231103,141900,86670170,8060,8060,8060,8060,0
20231103,141800,86670170,8060,8060,8060,8060,0
20231103,141700,86670170,8060,8060,8060,8060,0
20231103,141600,86670170,8060,8060,8060,8060,0
20231103,141500,86670170,8060,8040,8060,8040,80
20231103,141400,86026540,8030,8030,8030,8030,0
20231103,141300,86026540,8030,8030,8030,8030,0
20231103,141200,86026540,8030,8030,8030,8030,2
20231103,141100,86010480,8040,8040,8040,8040,0
20231103,141000,86010480,8040,8040,8040,8040,4
20231103,140900,85978320,8040,8040,8040,8040,5
20231103,140800,85938120,8040,8040,8040,8040,0
20231103,140700,85938120,8040,8040,8040,8040,0
20231103,140600,85938120,8040,8040,8040,8040,0
20231103,140500,85938120,8040,8040,8040,8040,0
20231103,140400,85938120,8040,8040,8040,8040,0
20231103,140300,85938120,8040,8040,8040,8040,8
20231103,140200,85873800,8010,8010,8010,8010,0
20231103,140100,85873800,8010,8010,8010,8010,0
20231103,140000,85873800,8010,8010,8010,8010,0
20231103,135900,85873800,8010,8050,8050,8010,500
20231103,135800,81864480,8090,8090,8090,8090,0
20231103,135700,81864480,8090,8060,8090,8060,39
20231103,135600,81549650,8070,8040,8070,8040,100
20231103,135500,80745460,8040,8060,8060,8040,63
20231103,135400,80238810,8070,8070,8070,8070,0
20231103,135300,80238810,8070,8070,8070,8070,1
20231103,135200,80230740,8070,8070,8070,8070,0
20231103,135100,80230740,8070,8070,8070,8070,0
20231103,135000,80230740,8070,8060,8070,8060,20
20231103,134900,80069520,8070,8040,8070,8040,215
20231103,134800,78339580,8070,8070,8070,8070,0
20231103,134700,78339580,8070,8040,8070,8040,133
20231103,134600,77269940,8040,8040,8040,8040,26
20231103,134500,77060900,8050,8050,8050,8050,2
20231103,134400,77044800,8050,8050,8050,8050,10
20231103,134300,76964300,8040,8040,8040,8040,93
20231103,134200,76216580,8040,8070,8070,8040,461
20231103,134100,72506000,8090,8090,8090,8090,0
20231103,134000,72506000,8090,8090,8090,8090,0
20231103,133900,72506000,8090,8090,8090,8090,0
20231103,133800,72506000,8090,8090,8090,8090,0
20231103,133700,72506000,8090,8090,8090,8090,0
20231103,133600,72506000,8090,8090,8090,8090,0
20231103,133500,72506000,8090,8090,8090,8090,0
20231103,133400,72506000,8090,8090,8090,8090,1
20231103,133300,72497910,8050,8050,8050,8050,0
20231103,133200,72497910,8050,8050,8050,8050,0
20231103,133100,72497910,8050,8050,8050,8050,0
20231103,133000,72497910,8050,8050,8050,8050,0
20231103,132900,72497910,8050,8050,8050,8050,0
20231103,132800,72497910,8050,8050,8050,8050,0
20231103,132700,72497910,8050,8050,8050,8050,0
20231103,132600,72497910,8050,8050,8050,8050,0
20231103,132500,72497910,8050,8100,8100,8050,64
20231103,132400,71979660,8100,8100,8100,8100,0
20231103,132300,71979660,8100,8100,8100,8100,10
20231103,132200,71898660,8090,8090,8090,8090,0
20231103,132100,71898660,8090,8070,8090,8070,21
20231103,132000,71729120,8060,8060,8060,8050,52
20231103,131900,71310020,8060,8060,8060,8060,6
20231103,131800,71261660,8050,8060,8060,8050,134
20231103,131700,70182760,8050,8050,8050,8050,0
20231103,131600,70182760,8050,8050,8050,8050,0
20231103,131500,70182760,8050,8050,8050,8050,0
20231103,131400,70182760,8050,8050,8050,8050,0
20231103,131300,70182760,8050,8050,8050,8050,0
20231103,131200,70182760,8050,8050,8050,8050,0
20231103,131100,70182760,8050,8050,8050,8050,0
20231103,131000,70182760,8050,8050,8050,8050,0
20231103,130900,70182760,8050,8050,8050,8050,1
20231103,130800,70174710,8060,8060,8060,8060,0
20231103,130700,70174710,8060,8060,8060,8060,0
20231103,130600,70174710,8060,8060,8060,8060,0
20231103,130500,70174710,8060,8060,8060,8060,5
20231103,130400,70134410,8060,8060,8060,8060,3
20231103,130300,70110230,8050,8050,8050,8050,0
20231103,130200,70110230,8050,8050,8050,8050,0
20231103,130100,70110230,8050,8050,8050,8050,0
20231103,130000,70110230,8050,8050,8050,8050,0
20231103,125900,70110230,8050,8050,8050,8050,0
20231103,125800,70110230,8050,8050,8050,8050,1
20231103,125700,70102180,8050,8050,8050,8050,5
20231103,125600,70061930,8050,8050,8050,8050,0
20231103,125500,70061930,8050,8050,8050,8050,0
20231103,125400,70061930,8050,8050,8050,8050,0
20231103,125300,70061930,8050,8060,8060,8050,6
20231103,125200,70013580,8060,8060,8060,8060,1
20231103,125100,70005520,8040,8070,8070,8040,27
20231103,125000,69787710,8050,8050,8050,8050,0
20231103,124900,69787710,8050,8060,8060,8050,89
20231103,124800,69070460,8060,8080,8080,8060,20
20231103,124700,68908900,8080,8080,8080,8080,0
20231103,124600,68908900,8080,8080,8080,8080,0
20231103,124500,68908900,8080,8080,8080,8080,0
20231103,124400,68908900,8080,8080,8080,8080,23
20231103,124300,68723060,8090,8120,8120,8090,234
20231103,124200,66827350,8120,8120,8120,8120,0
20231103,124100,66827350,8120,8120,8120,8120,0
20231103,124000,66827350,8120,8120,8120,8120,0
20231103,123900,66827350,8120,8120,8120,8120,0
20231103,123800,66827350,8120,8120,8120,8120,0
20231103,123700,66827350,8120,8120,8120,8120,0
20231103,123600,66827350,8120,8120,8120,8120,0
20231103,123500,66827350,8120,8120,8120,8120,0
20231103,123400,66827350,8120,8120,8120,8120,0
20231103,123300,66827350,8120,8120,8120,8120,0
20231103,123200,66827350,8120,8120,8120,8120,0
20231103,123100,66827350,8120,8120,8120,8120,1
20231103,123000,66819230,8110,8110,8110,8110,0
20231103,122900,66819230,8110,8110,8110,8110,0
20231103,122800,66819230,8110,8110,8110,8110,0
20231103,122700,66819230,8110,8110,8110,8110,0
20231103,122600,66819230,8110,8110,8110,8110,0
20231103,122500,66819230,8110,8110,8110,8110,0
20231103,122400,66819230,8110,8110,8110,8110,0
20231103,122300,66819230,8110,8110,8110,8110,0
20231103,122200,66819230,8110,8110,8110,8110,0
20231103,122100,66819230,8110,8120,8120,8110,59
20231103,122000,66340170,8110,8110,8110,8110,0
20231103,121900,66340170,8110,8110,8110,8110,0
20231103,121800,66340170,8110,8110,8110,8110,0
20231103,121700,66340170,8110,8110,8110,8110,2
20231103,121600,66323950,8120,8120,8120,8120,0
20231103,121500,66323950,8120,8120,8120,8120,0
20231103,121400,66323950,8120,8120,8120,8120,0
20231103,121300,66323950,8120,8120,8120,8120,0
20231103,121200,66323950,8120,8120,8120,8120,1
20231103,121100,66315830,8120,8120,8120,8120,0
20231103,121000,66315830,8120,8120,8120,8120,0
20231103,120900,66315830,8120,8120,8120,8120,2
20231103,120800,66299590,8120,8120,8120,8120,2
20231103,120700,66283350,8110,8110,8110,8110,0
20231103,120600,66283350,8110,8110,8110,8110,0
20231103,120500,66283350,8110,8110,8110,8110,0
20231103,120400,66283350,8110,8110,8110,8110,15
20231103,120300,66161700,8110,8110,8110,8110,6
20231103,120200,66113040,8110,8120,8120,8110,12
20231103,120100,66015620,8120,8120,8120,8120,0
20231103,120000,66015620,8120,8120,8120,8120,0
20231103,115900,66015620,8120,8120,8120,8120,0
20231103,115800,66015620,8120,8120,8120,8120,0
20231103,115700,66015620,8120,8120,8120,8120,0
20231103,115600,66015620,8120,8120,8120,8120,0
20231103,115500,66015620,8120,8120,8120,8120,0
20231103,115400,66015620,8120,8120,8120,8120,0
20231103,115300,66015620,8120,8120,8120,8120,2
20231103,115200,65999380,8120,8120,8120,8120,1
20231103,115100,65991260,8120,8120,8120,8120,0
20231103,115000,65991260,8120,8120,8120,8120,0
20231103,114900,65991260,8120,8120,8120,8120,0
20231103,114800,65991260,8120,8120,8120,8120,0
20231103,114700,65991260,8120,8120,8120,8120,0
20231103,114600,65991260,8120,8120,8120,8120,0
20231103,114500,65991260,8120,8120,8120,8120,0
20231103,114400,65991260,8120,8120,8120,8120,0
20231103,114300,65991260,8120,8120,8120,8120,0
20231103,114200,65991260,8120,8120,8120,8120,0
20231103,114100,65991260,8120,8120,8120,8120,0
20231103,114000,65991260,8120,8120,8120,8120,0
20231103,113900,65991260,8120,8120,8120,8120,7
20231103,113800,65934420,8120,8120,8120,8120,0
20231103,113700,65934420,8120,8120,8120,8120,0
20231103,113600,65934420,8120,8120,8120,8120,0
20231103,113500,65934420,8120,8120,8120,8120,0
20231103,113400,65934420,8120,8120,8120,8120,0
20231103,113300,65934420,8120,8120,8120,8120,0
20231103,113200,65934420,8120,8120,8120,8120,0
20231103,113100,65934420,8120,8120,8120,8120,0
20231103,113000,65934420,8120,8120,8120,8120,0
20231103,112900,65934420,8120,8120,8120,8120,0
20231103,112800,65934420,8120,8130,8130,8120,8
20231103,112700,65869450,8130,8130,8130,8130,0
20231103,112600,65869450,8130,8130,8130,8130,0
20231103,112500,65869450,8130,8130,8130,8130,0
20231103,112400,65869450,8130,8130,8130,8130,50
20231103,112300,65462950,8130,8130,8130,8130,0
20231103,112200,65462950,8130,8130,8130,8130,0
20231103,112100,65462950,8130,8130,8130,8130,1
20231103,112000,65454820,8130,8130,8130,8130,0
20231103,111900,65454820,8130,8130,8130,8130,0
20231103,111800,65454820,8130,8130,8130,8130,0
20231103,111700,65454820,8130,8160,8160,8130,5
20231103,111600,65414080,8160,8160,8160,8160,0
20231103,111500,65414080,8160,8160,8160,8160,0
20231103,111400,65414080,8160,8160,8160,8160,0
20231103,111300,65414080,8160,8160,8160,8160,0
20231103,111200,65414080,8160,8160,8160,8160,0
20231103,111100,65414080,8160,8160,8160,8160,0
20231103,111000,65414080,8160,8160,8160,8160,0
20231103,110900,65414080,8160,8160,8160,8160,0
20231103,110800,65414080,8160,8160,8160,8160,0
20231103,110700,65414080,8160,8160,8160,8160,0
20231103,110600,65414080,8160,8160,8160,8160,0
20231103,110500,65414080,8160,8160,8160,8160,0
20231103,110400,65414080,8160,8160,8160,8160,11
20231103,110300,65324320,8160,8160,8160,8160,0
20231103,110200,65324320,8160,8160,8160,8160,0
20231103,110100,65324320,8160,8160,8160,8160,0
20231103,110000,65324320,8160,8160,8160,8160,5
20231103,105900,65283520,8160,8160,8160,8160,1
20231103,105800,65275360,8160,8160,8160,8160,0
20231103,105700,65275360,8160,8160,8160,8160,0
20231103,105600,65275360,8160,8160,8160,8160,0
20231103,105500,65275360,8160,8160,8160,8160,0
20231103,105400,65275360,8160,8160,8160,8160,3
20231103,105300,65250880,8160,8160,8160,8160,1
20231103,105200,65242720,8100,8100,8100,8100,0
20231103,105100,65242720,8100,8100,8100,8100,0
20231103,105000,65242720,8100,8100,8100,8100,0
20231103,104900,65242720,8100,8100,8100,8100,0
20231103,104800,65242720,8100,8100,8100,8100,0
20231103,104700,65242720,8100,8100,8100,8100,0
20231103,104600,65242720,8100,8100,8100,8100,0
20231103,104500,65242720,8100,8100,8100,8100,0
20231103,104400,65242720,8100,8100,8100,8100,0
20231103,104300,65242720,8100,8100,8100,8100,0
20231103,104200,65242720,8100,8100,8100,8100,0
20231103,104100,65242720,8100,8100,8100,8100,0
20231103,104000,65242720,8100,8100,8100,8100,3
20231103,103900,65218420,8170,8170,8170,8170,0
20231103,103800,65218420,8170,8170,8170,8170,0
20231103,103700,65218420,8170,8170,8170,8170,0
20231103,103600,65218420,8170,8170,8170,8170,0
20231103,103500,65218420,8170,8170,8170,8170,0
20231103,103400,65218420,8170,8160,8170,8160,15
20231103,103300,65095890,8110,8110,8110,8110,0
20231103,103200,65095890,8110,8110,8110,8110,0
20231103,103100,65095890,8110,8110,8110,8110,1
20231103,103000,65087780,8080,8080,8080,8080,0
20231103,102900,65087780,8080,8080,8080,8080,0
20231103,102800,65087780,8080,8080,8080,8080,1
20231103,102700,65079700,8180,8180,8180,8180,0
20231103,102600,65079700,8180,8120,8180,8120,12
20231103,102500,64982090,8130,8130,8130,8130,0
20231103,102400,64982090,8130,8130,8130,8130,100
20231103,102300,64169090,8130,8130,8130,8130,0
20231103,102200,64169090,8130,8130,8130,8130,0
20231103,102100,64169090,8130,8120,8130,8120,4
20231103,102000,64136600,8070,8070,8070,8070,0
20231103,101900,64136600,8070,8070,8070,8070,102
20231103,101800,63313460,8070,8070,8070,8070,0
20231103,101700,63313460,8070,8070,8070,8070,0
20231103,101600,63313460,8070,8070,8070,8070,0
20231103,101500,63313460,8070,8070,8070,8070,14
20231103,101400,63200480,8070,8070,8070,8070,0
20231103,101300,63200480,8070,8070,8070,8070,0
20231103,101200,63200480,8070,8070,8070,8070,0
20231103,101100,63200480,8070,8070,8070,8070,8
20231103,101000,63135920,8020,8020,8020,8020,7
20231103,100900,63079780,8070,8070,8070,8070,1
20231103,100800,63071710,8020,8020,8020,8020,0
20231103,100700,63071710,8020,8020,8020,8020,0
20231103,100600,63071710,8020,8020,8020,8020,0
20231103,100500,63071710,8020,8020,8020,8020,1
20231103,100400,63063690,8010,8010,8010,8010,0
20231103,100300,63063690,8010,8010,8010,8010,9
20231103,100200,62991600,8010,8010,8010,8010,0
20231103,100100,62991600,8010,8010,8010,8010,0
20231103,100000,62991600,8010,8010,8010,8010,0
20231103,095900,62991600,8010,8010,8010,8010,0
20231103,095800,62991600,8010,8010,8010,8010,0
20231103,095700,62991600,8010,8010,8010,8010,0
20231103,095600,62991600,8010,8010,8010,8010,0
20231103,095500,62991600,8010,8010,8010,8010,0
20231103,095400,62991600,8010,8010,8010,8010,0
20231103,095300,62991600,8010,8010,8010,8010,0
20231103,095200,62991600,8010,8040,8040,8010,100
20231103,095100,62189160,8030,8030,8030,8030,0
20231103,095000,62189160,8030,8020,8030,8020,2
20231103,094900,62173110,8020,8020,8020,8020,1
20231103,094800,62165090,8030,8030,8030,8030,0
20231103,094700,62165090,8030,8020,8030,8020,8
20231103,094600,62100860,8020,8030,8030,8020,197
20231103,094500,60520850,8070,8070,8070,8070,0
20231103,094400,60520850,8070,8070,8070,8070,0
20231103,094300,60520850,8070,8070,8070,8070,0
20231103,094200,60520850,8070,8070,8070,8070,0
20231103,094100,60520850,8070,8070,8070,8070,0
20231103,094000,60520850,8070,8070,8070,8070,7
20231103,093900,60464360,8060,8030,8060,8030,74
20231103,093800,59869820,8030,8030,8030,8030,0
20231103,093700,59869820,8030,8030,8030,8030,1
20231103,093600,59861790,8070,8070,8070,8070,117
20231103,093500,58917600,8070,8070,8070,8070,0
20231103,093400,58917600,8070,8070,8070,8070,0
20231103,093300,58917600,8070,8070,8070,8070,0
20231103,093200,58917600,8070,8070,8070,8070,1
20231103,093100,58909530,8070,8070,8070,8070,0
20231103,093000,58909530,8070,8070,8070,8070,0
20231103,092900,58909530,8070,8070,8070,8070,0
20231103,092800,58909530,8070,8070,8070,8070,0
20231103,092700,58909530,8070,8010,8070,8010,193
20231103,092600,57363460,8010,8010,8010,8010,252
20231103,092500,55344940,8010,8010,8010,8000,799
20231103,092400,48945350,8010,8010,8010,8010,0
20231103,092300,48945350,8010,8010,8010,8010,607
20231103,092200,44083280,8010,8010,8010,8010,0
20231103,092100,44083280,8010,8010,8010,8010,150
20231103,092000,42881780,8010,8010,8010,8010,667
20231103,091900,37539110,8010,8010,8010,8010,0
20231103,091800,37539110,8010,8010,8010,8010,0
20231103,091700,37539110,8010,8010,8010,8010,58
20231103,091600,37074530,8030,8030,8030,8030,87
20231103,091500,36375920,8030,8030,8030,8030,73
20231103,091400,35789730,8030,8030,8030,8030,5
20231103,091300,35749580,7980,8020,8020,7980,1330
20231103,091200,25111370,8020,8020,8020,8020,0
20231103,091100,25111370,8020,8050,8070,8020,920
20231103,091000,17711690,8070,8120,8120,8070,393
20231103,090900,14534310,8130,8150,8150,8130,132
20231103,090800,13460530,8150,8140,8210,8140,286
20231103,090700,11130080,8140,8140,8140,8140,0
20231103,090600,11130080,8140,8140,8140,8140,1
20231103,090500,11121940,8220,8220,8220,8220,0
20231103,090400,11121940,8220,8220,8220,8220,0
20231103,090300,11121940,8220,8220,8220,8220,0
20231103,090200,11121940,8220,8230,8240,8220,615
20231103,090100,6054540,8240,8220,8240,8200,400
20231103,090000,2763150,8230,8240,8240,8180,335