KissMeData/036190/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,191700,28306250,26200,26200,26200,26200,288
20231103,191600,28306250,26200,26200,26200,26200,0
20231103,191500,28306250,26200,26200,26200,26200,0
20231103,191400,28306250,26200,26200,26200,26200,0
20231103,191300,28306250,26200,26200,26200,26200,0
20231103,191200,28306250,26200,26200,26200,26200,0
20231103,191100,28306250,26200,26200,26200,26200,0
20231103,191000,28306250,26200,26200,26200,26200,0
20231103,190900,28306250,26200,26200,26200,26200,0
20231103,190800,28306250,26200,26200,26200,26200,0
20231103,190700,28306250,26200,26200,26200,26200,0
20231103,190600,28306250,26200,26200,26200,26200,0
20231103,190500,28306250,26200,26200,26200,26200,0
20231103,190400,28306250,26200,26200,26200,26200,0
20231103,190300,28306250,26200,26200,26200,26200,0
20231103,190200,28306250,26200,26200,26200,26200,0
20231103,190100,28306250,26200,26200,26200,26200,0
20231103,190000,28306250,26200,26200,26200,26200,0
20231103,185900,28306250,26200,26200,26200,26200,0
20231103,185800,28306250,26200,26200,26200,26200,0
20231103,185700,28306250,26200,26200,26200,26200,0
20231103,185600,28306250,26200,26200,26200,26200,0
20231103,185500,28306250,26200,26200,26200,26200,0
20231103,185400,28306250,26200,26200,26200,26200,0
20231103,185300,28306250,26200,26200,26200,26200,0
20231103,185200,28306250,26200,26200,26200,26200,0
20231103,185100,28306250,26200,26200,26200,26200,0
20231103,185000,28306250,26200,26200,26200,26200,0
20231103,184900,28306250,26200,26200,26200,26200,0
20231103,184800,28306250,26200,26200,26200,26200,0
20231103,184700,28306250,26200,26200,26200,26200,288
20231103,184600,28306250,26200,26200,26200,26200,0
20231103,184500,28306250,26200,26200,26200,26200,0
20231103,184400,28306250,26200,26200,26200,26200,0
20231103,184300,28306250,26200,26200,26200,26200,0
20231103,184200,28306250,26200,26200,26200,26200,0
20231103,184100,28306250,26200,26200,26200,26200,0
20231103,184000,28306250,26200,26200,26200,26200,0
20231103,183900,28306250,26200,26200,26200,26200,0
20231103,183800,28306250,26200,26200,26200,26200,0
20231103,183700,28306250,26200,26200,26200,26200,0
20231103,183600,28306250,26200,26200,26200,26200,0
20231103,183500,28306250,26200,26200,26200,26200,0
20231103,183400,28306250,26200,26200,26200,26200,0
20231103,183300,28306250,26200,26200,26200,26200,0
20231103,183200,28306250,26200,26200,26200,26200,0
20231103,183100,28306250,26200,26200,26200,26200,0
20231103,183000,28306250,26200,26200,26200,26200,0
20231103,182900,28306250,26200,26200,26200,26200,0
20231103,182800,28306250,26200,26200,26200,26200,0
20231103,182700,28306250,26200,26200,26200,26200,0
20231103,182600,28306250,26200,26200,26200,26200,0
20231103,182500,28306250,26200,26200,26200,26200,0
20231103,182400,28306250,26200,26200,26200,26200,0
20231103,182300,28306250,26200,26200,26200,26200,0
20231103,182200,28306250,26200,26200,26200,26200,0
20231103,182100,28306250,26200,26200,26200,26200,0
20231103,182000,28306250,26200,26200,26200,26200,0
20231103,181900,28306250,26200,26200,26200,26200,0
20231103,181800,28306250,26200,26200,26200,26200,0
20231103,181700,28306250,26200,26200,26200,26200,288
20231103,181600,28306250,26200,26200,26200,26200,0
20231103,181500,28306250,26200,26200,26200,26200,0
20231103,181400,28306250,26200,26200,26200,26200,0
20231103,181300,28306250,26200,26200,26200,26200,0
20231103,181200,28306250,26200,26200,26200,26200,0
20231103,181100,28306250,26200,26200,26200,26200,0
20231103,181000,28306250,26200,26200,26200,26200,0
20231103,180900,28306250,26200,26200,26200,26200,0
20231103,180800,28306250,26200,26200,26200,26200,0
20231103,180700,28306250,26200,26200,26200,26200,0
20231103,180600,28306250,26200,26200,26200,26200,0
20231103,180500,28306250,26200,26200,26200,26200,0
20231103,180400,28306250,26200,26200,26200,26200,0
20231103,180300,28306250,26200,26200,26200,26200,0
20231103,180200,28306250,26200,26200,26200,26200,0
20231103,180100,28306250,26200,26200,26200,26200,0
20231103,180000,28306250,26200,26200,26200,26200,0
20231103,175900,28306250,26200,26200,26200,26200,0
20231103,175800,28306250,26200,26200,26200,26200,0
20231103,175700,28306250,26200,26200,26200,26200,0
20231103,175600,28306250,26200,26200,26200,26200,0
20231103,175500,28306250,26200,26200,26200,26200,0
20231103,175400,28306250,26200,26200,26200,26200,0
20231103,175300,28306250,26200,26200,26200,26200,0
20231103,175200,28306250,26200,26200,26200,26200,0
20231103,175100,28306250,26200,26200,26200,26200,0
20231103,175000,28306250,26200,26200,26200,26200,0
20231103,174900,28306250,26200,26200,26200,26200,0
20231103,174800,28306250,26200,26200,26200,26200,0
20231103,174700,28306250,26200,26200,26200,26200,288
20231103,174600,28306250,26200,26200,26200,26200,0
20231103,174500,28306250,26200,26200,26200,26200,0
20231103,174400,28306250,26200,26200,26200,26200,0
20231103,174300,28306250,26200,26200,26200,26200,0
20231103,174200,28306250,26200,26200,26200,26200,0
20231103,174100,28306250,26200,26200,26200,26200,0
20231103,174000,28306250,26200,26200,26200,26200,0
20231103,173900,28306250,26200,26200,26200,26200,0
20231103,173800,28306250,26200,26200,26200,26200,0
20231103,173700,28306250,26200,26200,26200,26200,0
20231103,173600,28306250,26200,26200,26200,26200,0
20231103,173500,28306250,26200,26200,26200,26200,0
20231103,173400,28306250,26200,26200,26200,26200,0
20231103,173300,28306250,26200,26200,26200,26200,0
20231103,173200,28306250,26200,26200,26200,26200,0
20231103,173100,28306250,26200,26200,26200,26200,0
20231103,173000,28306250,26200,26200,26200,26200,0
20231103,172900,28306250,26200,26200,26200,26200,0
20231103,172800,28306250,26200,26200,26200,26200,0
20231103,172700,28306250,26200,26200,26200,26200,0
20231103,172600,28306250,26200,26200,26200,26200,0
20231103,172500,28306250,26200,26200,26200,26200,0
20231103,172400,28306250,26200,26200,26200,26200,0
20231103,172300,28306250,26200,26200,26200,26200,0
20231103,172200,28306250,26200,26200,26200,26200,0
20231103,172100,28306250,26200,26200,26200,26200,0
20231103,172000,28306250,26200,26200,26200,26200,0
20231103,171900,28306250,26200,26200,26200,26200,0
20231103,171800,28306250,26200,26200,26200,26200,0
20231103,171700,28306250,26200,26200,26200,26200,288
20231103,171600,28306250,26200,26200,26200,26200,0
20231103,171500,28306250,26200,26200,26200,26200,0
20231103,171400,28306250,26200,26200,26200,26200,0
20231103,171300,28306250,26200,26200,26200,26200,0
20231103,171200,28306250,26200,26200,26200,26200,0
20231103,171100,28306250,26200,26200,26200,26200,0
20231103,171000,28306250,26200,26200,26200,26200,0
20231103,170900,28306250,26200,26200,26200,26200,0
20231103,170800,28306250,26200,26200,26200,26200,0
20231103,170700,28306250,26200,26200,26200,26200,0
20231103,170600,28306250,26200,26200,26200,26200,0
20231103,170500,28306250,26200,26200,26200,26200,0
20231103,170400,28306250,26200,26200,26200,26200,0
20231103,170300,28306250,26200,26200,26200,26200,0
20231103,170200,28306250,26200,26200,26200,26200,0
20231103,170100,28306250,26200,26200,26200,26200,0
20231103,170000,28306250,26200,26200,26200,26200,0
20231103,165900,28306250,26200,26200,26200,26200,0
20231103,165800,28306250,26200,26200,26200,26200,0
20231103,165700,28306250,26200,26200,26200,26200,0
20231103,165600,28306250,26200,26200,26200,26200,0
20231103,165500,28306250,26200,26200,26200,26200,0
20231103,165400,28306250,26200,26200,26200,26200,0
20231103,165300,28306250,26200,26200,26200,26200,0
20231103,165200,28306250,26200,26200,26200,26200,0
20231103,165100,28306250,26200,26200,26200,26200,0
20231103,165000,28306250,26200,26200,26200,26200,0
20231103,164900,28306250,26200,26200,26200,26200,0
20231103,164800,28306250,26200,26200,26200,26200,0
20231103,164700,28306250,26200,26200,26200,26200,288
20231103,164600,28306250,26200,26200,26200,26200,0
20231103,164500,28306250,26200,26200,26200,26200,0
20231103,164400,28306250,26200,26200,26200,26200,0
20231103,164300,28306250,26200,26200,26200,26200,0
20231103,164200,28306250,26200,26200,26200,26200,0
20231103,164100,28306250,26200,26200,26200,26200,0
20231103,164000,28306250,26200,26200,26200,26200,0
20231103,163900,28306250,26200,26200,26200,26200,0
20231103,163800,28306250,26200,26200,26200,26200,0
20231103,163700,28306250,26200,26200,26200,26200,0
20231103,163600,28306250,26200,26200,26200,26200,0
20231103,163500,28306250,26200,26200,26200,26200,0
20231103,163400,28306250,26200,26200,26200,26200,0
20231103,163300,28306250,26200,26200,26200,26200,0
20231103,163200,28306250,26200,26200,26200,26200,0
20231103,163100,28306250,26200,26200,26200,26200,0
20231103,163000,28306250,26200,26200,26200,26200,0
20231103,162900,28306250,26200,26200,26200,26200,0
20231103,162800,28306250,26200,26200,26200,26200,0
20231103,162700,28306250,26200,26200,26200,26200,0
20231103,162600,28306250,26200,26200,26200,26200,0
20231103,162500,28306250,26200,26200,26200,26200,0
20231103,162400,28306250,26200,26200,26200,26200,0
20231103,162300,28306250,26200,26200,26200,26200,0
20231103,162200,28306250,26200,26200,26200,26200,0
20231103,162100,28306250,26200,26200,26200,26200,0
20231103,162000,28306250,26200,26200,26200,26200,0
20231103,161900,28306250,26200,26200,26200,26200,0
20231103,161800,28306250,26200,26200,26200,26200,0
20231103,161700,28306250,26200,26200,26200,26200,288
20231103,161600,28306250,26200,26200,26200,26200,0
20231103,161500,28306250,26200,26200,26200,26200,0
20231103,161400,28306250,26200,26200,26200,26200,0
20231103,161300,28306250,26200,26200,26200,26200,0
20231103,161200,28306250,26200,26200,26200,26200,0
20231103,161100,28306250,26200,26200,26200,26200,0
20231103,161000,28306250,26200,26200,26200,26200,0
20231103,160900,28306250,26200,26200,26200,26200,0
20231103,160800,28306250,26200,26200,26200,26200,0
20231103,160700,28306250,26200,26200,26200,26200,0
20231103,160600,28306250,26200,26200,26200,26200,0
20231103,160500,28306250,26200,26200,26200,26200,0
20231103,160400,28306250,26200,26200,26200,26200,0
20231103,160300,28306250,26200,26200,26200,26200,0
20231103,160200,28306250,26200,26200,26200,26200,0
20231103,160100,28306250,26200,26200,26200,26200,0
20231103,160000,28306250,26200,26200,26200,26200,0
20231103,155900,28306250,26200,26200,26200,26200,0
20231103,155800,28306250,26200,26200,26200,26200,0
20231103,155700,28306250,26200,26200,26200,26200,0
20231103,155600,28306250,26200,26200,26200,26200,0
20231103,155500,28306250,26200,26200,26200,26200,0
20231103,155400,28306250,26200,26200,26200,26200,0
20231103,155300,28306250,26200,26200,26200,26200,0
20231103,155200,28306250,26200,26200,26200,26200,0
20231103,155100,28306250,26200,26200,26200,26200,0
20231103,155000,28306250,26200,26200,26200,26200,0
20231103,154900,28306250,26200,26200,26200,26200,0
20231103,154800,28306250,26200,26200,26200,26200,0
20231103,154700,28306250,26200,26200,26200,26200,288
20231103,154600,28306250,26200,26200,26200,26200,0
20231103,154500,28306250,26200,26200,26200,26200,0
20231103,154400,28306250,26200,26200,26200,26200,0
20231103,154300,28306250,26200,26200,26200,26200,0
20231103,154200,28306250,26200,26200,26200,26200,0
20231103,154100,28306250,26200,26200,26200,26200,0
20231103,154000,28306250,26200,26200,26200,26200,0
20231103,153900,28306250,26200,26200,26200,26200,0
20231103,153800,28306250,26200,26200,26200,26200,0
20231103,153700,28306250,26200,26200,26200,26200,0
20231103,153600,28306250,26200,26200,26200,26200,0
20231103,153500,28306250,26200,26200,26200,26200,0
20231103,153400,28306250,26200,26200,26200,26200,0
20231103,153300,28306250,26200,26200,26200,26200,0
20231103,153200,28306250,26200,26200,26200,26200,0
20231103,153100,28306250,26200,26200,26200,26200,0
20231103,153000,28306250,26200,26200,26200,26200,288
20231103,152900,20760650,26050,26050,26050,26050,0
20231103,152800,20760650,26050,26050,26050,26050,0
20231103,152700,20760650,26050,26050,26050,26050,0
20231103,152600,20760650,26050,26050,26050,26050,0
20231103,152500,20760650,26050,26050,26050,26050,0
20231103,152400,20760650,26050,26050,26050,26050,0
20231103,152300,20760650,26050,26050,26050,26050,0
20231103,152200,20760650,26050,26050,26050,26050,0
20231103,152100,20760650,26050,26050,26050,26050,0
20231103,152000,20760650,26050,26050,26050,26050,0
20231103,151900,20760650,26050,26150,26150,26050,3
20231103,151800,20682400,26150,26150,26150,26150,3
20231103,151700,20603950,26100,26100,26100,26100,0
20231103,151600,20603950,26100,26100,26100,26100,0
20231103,151500,20603950,26100,26100,26100,26100,0
20231103,151400,20603950,26100,26100,26100,26100,0
20231103,151300,20603950,26100,26100,26100,26100,0
20231103,151200,20603950,26100,26100,26100,26100,14
20231103,151100,20238550,26100,26100,26100,26100,0
20231103,151000,20238550,26100,26100,26100,26100,0
20231103,150900,20238550,26100,26100,26100,26100,11
20231103,150800,19951450,26100,26100,26100,26100,0
20231103,150700,19951450,26100,26100,26100,26100,0
20231103,150600,19951450,26100,26100,26100,26100,0
20231103,150500,19951450,26100,26100,26100,26100,0
20231103,150400,19951450,26100,26100,26100,26100,0
20231103,150300,19951450,26100,26100,26100,26100,0
20231103,150200,19951450,26100,26100,26100,26100,0
20231103,150100,19951450,26100,26100,26100,26100,0
20231103,150000,19951450,26100,26100,26100,26100,9
20231103,145900,19716550,26050,26050,26050,26050,0
20231103,145800,19716550,26050,26050,26050,26050,0
20231103,145700,19716550,26050,26050,26050,26050,0
20231103,145600,19716550,26050,26050,26050,26050,0
20231103,145500,19716550,26050,26050,26050,26050,0
20231103,145400,19716550,26050,26050,26050,26050,0
20231103,145300,19716550,26050,26050,26050,26050,0
20231103,145200,19716550,26050,26050,26050,26050,0
20231103,145100,19716550,26050,26050,26050,26050,0
20231103,145000,19716550,26050,26050,26050,26050,0
20231103,144900,19716550,26050,26050,26050,26050,0
20231103,144800,19716550,26050,26050,26050,26050,0
20231103,144700,19716550,26050,26050,26050,26050,0
20231103,144600,19716550,26050,26050,26050,26050,0
20231103,144500,19716550,26050,26050,26050,26050,0
20231103,144400,19716550,26050,26050,26050,26050,0
20231103,144300,19716550,26050,26050,26050,26050,0
20231103,144200,19716550,26050,26050,26050,26050,0
20231103,144100,19716550,26050,26050,26050,26050,0
20231103,144000,19716550,26050,26050,26050,26050,0
20231103,143900,19716550,26050,26050,26050,26050,1
20231103,143800,19690500,26050,26100,26100,26050,25
20231103,143700,19038300,26100,26100,26100,26100,0
20231103,143600,19038300,26100,26100,26100,26100,0
20231103,143500,19038300,26100,26100,26100,26100,0
20231103,143400,19038300,26100,26100,26100,26100,0
20231103,143300,19038300,26100,26100,26100,26100,0
20231103,143200,19038300,26100,26100,26100,26100,0
20231103,143100,19038300,26100,26100,26100,26100,0
20231103,143000,19038300,26100,26100,26100,26100,0
20231103,142900,19038300,26100,26100,26100,26100,0
20231103,142800,19038300,26100,26100,26100,26100,0
20231103,142700,19038300,26100,26100,26100,26100,0
20231103,142600,19038300,26100,26100,26100,26100,0
20231103,142500,19038300,26100,26100,26100,26100,0
20231103,142400,19038300,26100,26100,26100,26100,0
20231103,142300,19038300,26100,26100,26100,26100,0
20231103,142200,19038300,26100,26100,26100,26100,0
20231103,142100,19038300,26100,26100,26100,26100,0
20231103,142000,19038300,26100,26100,26100,26100,0
20231103,141900,19038300,26100,26100,26100,26100,0
20231103,141800,19038300,26100,26100,26100,26100,0
20231103,141700,19038300,26100,26100,26100,26100,1
20231103,141600,19012200,26100,26100,26100,26100,0
20231103,141500,19012200,26100,26100,26100,26100,0
20231103,141400,19012200,26100,26100,26100,26100,0
20231103,141300,19012200,26100,26100,26100,26100,0
20231103,141200,19012200,26100,26100,26100,26100,0
20231103,141100,19012200,26100,26100,26100,26100,0
20231103,141000,19012200,26100,26100,26100,26100,0
20231103,140900,19012200,26100,26100,26100,26100,0
20231103,140800,19012200,26100,26100,26100,26100,0
20231103,140700,19012200,26100,26100,26100,26100,0
20231103,140600,19012200,26100,26100,26100,26100,0
20231103,140500,19012200,26100,26100,26100,26100,0
20231103,140400,19012200,26100,26100,26100,26100,0
20231103,140300,19012200,26100,26100,26100,26100,0
20231103,140200,19012200,26100,26100,26100,26100,0
20231103,140100,19012200,26100,26100,26100,26100,0
20231103,140000,19012200,26100,26100,26100,26100,0
20231103,135900,19012200,26100,26100,26100,26100,0
20231103,135800,19012200,26100,26100,26100,26100,0
20231103,135700,19012200,26100,26100,26100,26100,0
20231103,135600,19012200,26100,26100,26100,26100,0
20231103,135500,19012200,26100,26100,26100,26100,9
20231103,135400,18777300,26050,26050,26050,26050,0
20231103,135300,18777300,26050,26050,26050,26050,0
20231103,135200,18777300,26050,26050,26050,26050,0
20231103,135100,18777300,26050,26050,26050,26050,0
20231103,135000,18777300,26050,26050,26050,26050,0
20231103,134900,18777300,26050,26050,26050,26050,0
20231103,134800,18777300,26050,26050,26050,26050,0
20231103,134700,18777300,26050,26050,26050,26050,0
20231103,134600,18777300,26050,26050,26050,26050,0
20231103,134500,18777300,26050,26050,26050,26050,0
20231103,134400,18777300,26050,26050,26050,26050,0
20231103,134300,18777300,26050,26050,26050,26050,0
20231103,134200,18777300,26050,26050,26050,26050,0
20231103,134100,18777300,26050,26050,26050,26050,0
20231103,134000,18777300,26050,26050,26050,26050,0
20231103,133900,18777300,26050,26050,26050,26050,0
20231103,133800,18777300,26050,26050,26050,26050,0
20231103,133700,18777300,26050,26050,26050,26050,0
20231103,133600,18777300,26050,26050,26050,26050,0
20231103,133500,18777300,26050,26050,26050,26050,0
20231103,133400,18777300,26050,26050,26050,26050,0
20231103,133300,18777300,26050,26050,26050,26050,0
20231103,133200,18777300,26050,26050,26050,26050,0
20231103,133100,18777300,26050,26050,26050,26050,0
20231103,133000,18777300,26050,26050,26050,26050,0
20231103,132900,18777300,26050,26050,26050,26050,0
20231103,132800,18777300,26050,26050,26050,26050,0
20231103,132700,18777300,26050,26050,26050,26050,0
20231103,132600,18777300,26050,26050,26050,26050,0
20231103,132500,18777300,26050,26050,26050,26050,0
20231103,132400,18777300,26050,26050,26050,26050,9
20231103,132300,18542850,26050,26050,26050,26050,0
20231103,132200,18542850,26050,26050,26050,26050,0
20231103,132100,18542850,26050,26050,26050,26050,0
20231103,132000,18542850,26050,26050,26050,26050,0
20231103,131900,18542850,26050,26050,26050,26050,0
20231103,131800,18542850,26050,26050,26050,26050,4
20231103,131700,18438650,26050,26050,26050,26050,0
20231103,131600,18438650,26050,26050,26050,26050,0
20231103,131500,18438650,26050,26050,26050,26050,0
20231103,131400,18438650,26050,26050,26050,26050,0
20231103,131300,18438650,26050,26050,26050,26050,0
20231103,131200,18438650,26050,26050,26050,26050,0
20231103,131100,18438650,26050,26050,26050,26050,0
20231103,131000,18438650,26050,26050,26050,26050,22
20231103,130900,17865550,26100,26100,26100,26100,0
20231103,130800,17865550,26100,26100,26100,26100,0
20231103,130700,17865550,26100,26100,26100,26100,0
20231103,130600,17865550,26100,26100,26100,26100,0
20231103,130500,17865550,26100,26100,26100,26100,0
20231103,130400,17865550,26100,26100,26100,26100,0
20231103,130300,17865550,26100,26100,26100,26100,0
20231103,130200,17865550,26100,26100,26100,26100,0
20231103,130100,17865550,26100,26100,26100,26100,0
20231103,130000,17865550,26100,26100,26100,26100,0
20231103,125900,17865550,26100,26100,26100,26100,0
20231103,125800,17865550,26100,26100,26100,26100,0
20231103,125700,17865550,26100,26100,26100,26100,0
20231103,125600,17865550,26100,26100,26100,26100,0
20231103,125500,17865550,26100,26100,26100,26100,0
20231103,125400,17865550,26100,26100,26100,26100,0
20231103,125300,17865550,26100,26100,26100,26100,0
20231103,125200,17865550,26100,26100,26100,26100,0
20231103,125100,17865550,26100,26100,26100,26100,0
20231103,125000,17865550,26100,26100,26100,26100,1
20231103,124900,17839450,26100,26100,26100,26100,0
20231103,124800,17839450,26100,26100,26100,26100,0
20231103,124700,17839450,26100,26100,26100,26100,0
20231103,124600,17839450,26100,26100,26100,26100,0
20231103,124500,17839450,26100,26100,26100,26100,0
20231103,124400,17839450,26100,26100,26100,26100,0
20231103,124300,17839450,26100,26100,26100,26100,0
20231103,124200,17839450,26100,26100,26100,26100,0
20231103,124100,17839450,26100,26100,26100,26100,0
20231103,124000,17839450,26100,26100,26100,26100,0
20231103,123900,17839450,26100,26100,26100,26100,0
20231103,123800,17839450,26100,26100,26100,26100,0
20231103,123700,17839450,26100,26100,26100,26100,1
20231103,123600,17813350,26050,26100,26100,26050,204
20231103,123500,12490000,26100,26100,26100,26100,0
20231103,123400,12490000,26100,26100,26100,26100,0
20231103,123300,12490000,26100,26100,26100,26100,0
20231103,123200,12490000,26100,26100,26100,26100,0
20231103,123100,12490000,26100,26100,26100,26100,0
20231103,123000,12490000,26100,26100,26100,26100,0
20231103,122900,12490000,26100,26100,26100,26100,0
20231103,122800,12490000,26100,26100,26100,26100,0
20231103,122700,12490000,26100,26100,26100,26100,0
20231103,122600,12490000,26100,26100,26100,26100,0
20231103,122500,12490000,26100,26100,26100,26100,0
20231103,122400,12490000,26100,26100,26100,26100,0
20231103,122300,12490000,26100,26100,26100,26100,0
20231103,122200,12490000,26100,26100,26100,26100,0
20231103,122100,12490000,26100,26100,26100,26100,0
20231103,122000,12490000,26100,26100,26100,26100,0
20231103,121900,12490000,26100,26100,26100,26100,0
20231103,121800,12490000,26100,26100,26100,26100,0
20231103,121700,12490000,26100,26100,26100,26100,0
20231103,121600,12490000,26100,26100,26100,26100,0
20231103,121500,12490000,26100,26100,26100,26100,0
20231103,121400,12490000,26100,26100,26100,26100,0
20231103,121300,12490000,26100,26100,26100,26100,0
20231103,121200,12490000,26100,26100,26100,26100,0
20231103,121100,12490000,26100,26100,26100,26100,0
20231103,121000,12490000,26100,26100,26100,26100,0
20231103,120900,12490000,26100,26100,26100,26100,42
20231103,120800,11393800,26150,26150,26150,26150,0
20231103,120700,11393800,26150,26150,26150,26150,0
20231103,120600,11393800,26150,26150,26150,26150,0
20231103,120500,11393800,26150,26150,26150,26150,0
20231103,120400,11393800,26150,26150,26150,26150,0
20231103,120300,11393800,26150,26150,26150,26150,0
20231103,120200,11393800,26150,26150,26150,26150,0
20231103,120100,11393800,26150,26150,26150,26150,0
20231103,120000,11393800,26150,26150,26150,26150,0
20231103,115900,11393800,26150,26150,26150,26150,1
20231103,115800,11367650,26150,26150,26150,26150,1
20231103,115700,11341500,26150,26150,26150,26150,0
20231103,115600,11341500,26150,26150,26150,26150,0
20231103,115500,11341500,26150,26150,26150,26150,0
20231103,115400,11341500,26150,26150,26150,26150,0
20231103,115300,11341500,26150,26150,26150,26150,0
20231103,115200,11341500,26150,26150,26150,26150,0
20231103,115100,11341500,26150,26150,26150,26150,0
20231103,115000,11341500,26150,26150,26150,26150,0
20231103,114900,11341500,26150,26150,26150,26150,1
20231103,114800,11315350,26150,26150,26150,26150,0
20231103,114700,11315350,26150,26150,26150,26150,0
20231103,114600,11315350,26150,26150,26150,26150,0
20231103,114500,11315350,26150,26150,26150,26150,0
20231103,114400,11315350,26150,26150,26150,26150,0
20231103,114300,11315350,26150,26150,26150,26150,0
20231103,114200,11315350,26150,26150,26150,26150,0
20231103,114100,11315350,26150,26150,26150,26150,0
20231103,114000,11315350,26150,26150,26150,26150,0
20231103,113900,11315350,26150,26150,26150,26150,0
20231103,113800,11315350,26150,26150,26150,26150,0
20231103,113700,11315350,26150,26150,26150,26150,0
20231103,113600,11315350,26150,26150,26150,26150,0
20231103,113500,11315350,26150,26150,26150,26150,2
20231103,113400,11263050,26150,26150,26150,26150,0
20231103,113300,11263050,26150,26150,26150,26150,0
20231103,113200,11263050,26150,26150,26150,26150,0
20231103,113100,11263050,26150,26150,26150,26150,0
20231103,113000,11263050,26150,26150,26150,26150,76
20231103,112900,9275650,26150,26150,26150,26150,0
20231103,112800,9275650,26150,26150,26150,26150,0
20231103,112700,9275650,26150,26150,26150,26150,0
20231103,112600,9275650,26150,26150,26150,26150,0
20231103,112500,9275650,26150,26150,26150,26150,0
20231103,112400,9275650,26150,26150,26150,26150,0
20231103,112300,9275650,26150,26150,26150,26150,0
20231103,112200,9275650,26150,26150,26150,26150,0
20231103,112100,9275650,26150,26150,26150,26150,0
20231103,112000,9275650,26150,26150,26150,26150,0
20231103,111900,9275650,26150,26150,26150,26150,0
20231103,111800,9275650,26150,26150,26150,26150,8
20231103,111700,9066450,26150,26150,26150,26150,5
20231103,111600,8935700,26100,26100,26100,26100,0
20231103,111500,8935700,26100,26100,26100,26100,0
20231103,111400,8935700,26100,26100,26100,26100,0
20231103,111300,8935700,26100,26100,26100,26100,0
20231103,111200,8935700,26100,26100,26100,26100,0
20231103,111100,8935700,26100,26100,26100,26100,0
20231103,111000,8935700,26100,26100,26100,26100,0
20231103,110900,8935700,26100,26100,26100,26100,0
20231103,110800,8935700,26100,26100,26100,26100,0
20231103,110700,8935700,26100,26100,26100,26100,2
20231103,110600,8883500,26100,26100,26100,26100,0
20231103,110500,8883500,26100,26100,26100,26100,0
20231103,110400,8883500,26100,26100,26100,26100,0
20231103,110300,8883500,26100,26100,26100,26100,0
20231103,110200,8883500,26100,26100,26100,26100,0
20231103,110100,8883500,26100,26100,26100,26100,0
20231103,110000,8883500,26100,26100,26100,26100,0
20231103,105900,8883500,26100,26100,26100,26100,0
20231103,105800,8883500,26100,26100,26100,26100,0
20231103,105700,8883500,26100,26100,26100,26100,0
20231103,105600,8883500,26100,26100,26100,26100,0
20231103,105500,8883500,26100,26100,26100,26100,0
20231103,105400,8883500,26100,26100,26100,26100,0
20231103,105300,8883500,26100,26100,26100,26100,0
20231103,105200,8883500,26100,26100,26100,26100,0
20231103,105100,8883500,26100,26100,26100,26100,0
20231103,105000,8883500,26100,26100,26100,26100,0
20231103,104900,8883500,26100,26100,26100,26100,0
20231103,104800,8883500,26100,26100,26100,26100,0
20231103,104700,8883500,26100,26100,26100,26100,0
20231103,104600,8883500,26100,26100,26100,26100,0
20231103,104500,8883500,26100,26100,26100,26100,0
20231103,104400,8883500,26100,26100,26100,26100,0
20231103,104300,8883500,26100,26100,26100,26100,0
20231103,104200,8883500,26100,26100,26100,26100,0
20231103,104100,8883500,26100,26100,26100,26100,0
20231103,104000,8883500,26100,26100,26100,26100,0
20231103,103900,8883500,26100,26100,26100,26100,0
20231103,103800,8883500,26100,26100,26100,26100,8
20231103,103700,8674700,26100,26100,26100,26100,0
20231103,103600,8674700,26100,26100,26100,26100,0
20231103,103500,8674700,26100,26100,26100,26100,0
20231103,103400,8674700,26100,26100,26100,26100,0
20231103,103300,8674700,26100,26100,26100,26100,0
20231103,103200,8674700,26100,26100,26100,26100,0
20231103,103100,8674700,26100,26100,26100,26100,0
20231103,103000,8674700,26100,26100,26100,26100,0
20231103,102900,8674700,26100,26100,26100,26100,0
20231103,102800,8674700,26100,26100,26100,26100,0
20231103,102700,8674700,26100,26100,26100,26100,0
20231103,102600,8674700,26100,26100,26100,26100,0
20231103,102500,8674700,26100,26100,26100,26100,0
20231103,102400,8674700,26100,26100,26100,26100,11
20231103,102300,8387600,26100,26100,26100,26100,0
20231103,102200,8387600,26100,26100,26100,26100,0
20231103,102100,8387600,26100,26100,26100,26100,0
20231103,102000,8387600,26100,26100,26100,26100,0
20231103,101900,8387600,26100,26100,26100,26100,0
20231103,101800,8387600,26100,26100,26100,26100,0
20231103,101700,8387600,26100,26100,26100,26100,0
20231103,101600,8387600,26100,26100,26100,26100,0
20231103,101500,8387600,26100,26150,26150,26100,48
20231103,101400,7132550,26150,26150,26150,26150,0
20231103,101300,7132550,26150,26150,26150,26150,0
20231103,101200,7132550,26150,26150,26150,26150,1
20231103,101100,7106400,26100,26100,26100,26100,0
20231103,101000,7106400,26100,26100,26100,26100,0
20231103,100900,7106400,26100,26150,26150,26100,17
20231103,100800,6662250,26150,26150,26150,26150,0
20231103,100700,6662250,26150,26150,26150,26150,0
20231103,100600,6662250,26150,26150,26150,26150,0
20231103,100500,6662250,26150,26150,26150,26150,0
20231103,100400,6662250,26150,26150,26150,26150,0
20231103,100300,6662250,26150,26150,26150,26150,0
20231103,100200,6662250,26150,26150,26150,26150,0
20231103,100100,6662250,26150,26150,26150,26150,1
20231103,100000,6636100,26150,26150,26150,26150,0
20231103,095900,6636100,26150,26150,26150,26150,0
20231103,095800,6636100,26150,26150,26150,26150,0
20231103,095700,6636100,26150,26150,26150,26150,6
20231103,095600,6479200,26150,26150,26150,26150,0
20231103,095500,6479200,26150,26150,26150,26150,0
20231103,095400,6479200,26150,26150,26150,26150,0
20231103,095300,6479200,26150,26150,26150,26150,0
20231103,095200,6479200,26150,26150,26150,26150,0
20231103,095100,6479200,26150,26150,26150,26150,0
20231103,095000,6479200,26150,26150,26150,26150,0
20231103,094900,6479200,26150,26150,26150,26150,1
20231103,094800,6453050,26150,26150,26150,26150,0
20231103,094700,6453050,26150,26150,26150,26150,0
20231103,094600,6453050,26150,26150,26150,26150,0
20231103,094500,6453050,26150,26150,26150,26150,0
20231103,094400,6453050,26150,26150,26150,26150,0
20231103,094300,6453050,26150,26150,26150,26150,0
20231103,094200,6453050,26150,26150,26150,26150,0
20231103,094100,6453050,26150,26150,26150,26150,1
20231103,094000,6426900,26100,26100,26100,26100,10
20231103,093900,6165900,26150,26150,26150,26150,1
20231103,093800,6139750,26150,26150,26150,26150,0
20231103,093700,6139750,26150,26150,26150,26150,0
20231103,093600,6139750,26150,26150,26150,26150,0
20231103,093500,6139750,26150,26150,26150,26150,0
20231103,093400,6139750,26150,26150,26150,26150,0
20231103,093300,6139750,26150,26150,26150,26150,0
20231103,093200,6139750,26150,26150,26150,26150,0
20231103,093100,6139750,26150,26150,26150,26150,0
20231103,093000,6139750,26150,26150,26150,26150,1
20231103,092900,6113600,26100,26150,26150,26100,29
20231103,092800,5355400,26150,26150,26150,26150,0
20231103,092700,5355400,26150,26150,26150,26150,0
20231103,092600,5355400,26150,26150,26150,26150,0
20231103,092500,5355400,26150,26150,26150,26150,13
20231103,092400,5015450,26150,26150,26150,26150,0
20231103,092300,5015450,26150,26150,26150,26150,0
20231103,092200,5015450,26150,26150,26150,26150,0
20231103,092100,5015450,26150,26150,26150,26150,0
20231103,092000,5015450,26150,26150,26150,26150,6
20231103,091900,4858550,26150,26150,26150,26150,1
20231103,091800,4832400,26150,26150,26150,26150,0
20231103,091700,4832400,26150,26150,26150,26150,0
20231103,091600,4832400,26150,26200,26200,26150,41
20231103,091500,3760100,26200,26200,26200,26200,0
20231103,091400,3760100,26200,26200,26200,26200,0
20231103,091300,3760100,26200,26200,26200,26200,39
20231103,091200,2738300,26150,26150,26150,26150,0
20231103,091100,2738300,26150,26150,26150,26150,0
20231103,091000,2738300,26150,26150,26150,26150,0
20231103,090900,2738300,26150,26150,26150,26150,0
20231103,090800,2738300,26150,26150,26150,26150,0
20231103,090700,2738300,26150,26150,26150,26150,0
20231103,090600,2738300,26150,26150,26150,26150,0
20231103,090500,2738300,26150,26100,26150,26100,87
20231103,090400,466800,26100,26100,26100,26100,0
20231103,090300,466800,26100,26100,26100,26100,3
20231103,090200,388500,25850,25850,25850,25850,0
20231103,090100,388500,25850,25850,25850,25850,12
20231103,090000,78300,26100,26100,26100,26100,3