KissMeData/066130/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,194000,88548830,5100,5100,5100,5100,142
20231103,193900,88548830,5100,5100,5100,5100,0
20231103,193800,88548830,5100,5100,5100,5100,0
20231103,193700,88548830,5100,5100,5100,5100,0
20231103,193600,88548830,5100,5100,5100,5100,0
20231103,193500,88548830,5100,5100,5100,5100,0
20231103,193400,88548830,5100,5100,5100,5100,0
20231103,193300,88548830,5100,5100,5100,5100,0
20231103,193200,88548830,5100,5100,5100,5100,0
20231103,193100,88548830,5100,5100,5100,5100,0
20231103,193000,88548830,5100,5100,5100,5100,0
20231103,192900,88548830,5100,5100,5100,5100,0
20231103,192800,88548830,5100,5100,5100,5100,0
20231103,192700,88548830,5100,5100,5100,5100,0
20231103,192600,88548830,5100,5100,5100,5100,0
20231103,192500,88548830,5100,5100,5100,5100,0
20231103,192400,88548830,5100,5100,5100,5100,0
20231103,192300,88548830,5100,5100,5100,5100,0
20231103,192200,88548830,5100,5100,5100,5100,0
20231103,192100,88548830,5100,5100,5100,5100,0
20231103,192000,88548830,5100,5100,5100,5100,0
20231103,191900,88548830,5100,5100,5100,5100,0
20231103,191800,88548830,5100,5100,5100,5100,0
20231103,191700,88548830,5100,5100,5100,5100,0
20231103,191600,88548830,5100,5100,5100,5100,0
20231103,191500,88548830,5100,5100,5100,5100,0
20231103,191400,88548830,5100,5100,5100,5100,0
20231103,191300,88548830,5100,5100,5100,5100,0
20231103,191200,88548830,5100,5100,5100,5100,0
20231103,191100,88548830,5100,5100,5100,5100,0
20231103,191000,88548830,5100,5100,5100,5100,142
20231103,190900,88548830,5100,5100,5100,5100,0
20231103,190800,88548830,5100,5100,5100,5100,0
20231103,190700,88548830,5100,5100,5100,5100,0
20231103,190600,88548830,5100,5100,5100,5100,0
20231103,190500,88548830,5100,5100,5100,5100,0
20231103,190400,88548830,5100,5100,5100,5100,0
20231103,190300,88548830,5100,5100,5100,5100,0
20231103,190200,88548830,5100,5100,5100,5100,0
20231103,190100,88548830,5100,5100,5100,5100,0
20231103,190000,88548830,5100,5100,5100,5100,0
20231103,185900,88548830,5100,5100,5100,5100,0
20231103,185800,88548830,5100,5100,5100,5100,0
20231103,185700,88548830,5100,5100,5100,5100,0
20231103,185600,88548830,5100,5100,5100,5100,0
20231103,185500,88548830,5100,5100,5100,5100,0
20231103,185400,88548830,5100,5100,5100,5100,0
20231103,185300,88548830,5100,5100,5100,5100,0
20231103,185200,88548830,5100,5100,5100,5100,0
20231103,185100,88548830,5100,5100,5100,5100,0
20231103,185000,88548830,5100,5100,5100,5100,0
20231103,184900,88548830,5100,5100,5100,5100,0
20231103,184800,88548830,5100,5100,5100,5100,0
20231103,184700,88548830,5100,5100,5100,5100,0
20231103,184600,88548830,5100,5100,5100,5100,0
20231103,184500,88548830,5100,5100,5100,5100,0
20231103,184400,88548830,5100,5100,5100,5100,0
20231103,184300,88548830,5100,5100,5100,5100,0
20231103,184200,88548830,5100,5100,5100,5100,0
20231103,184100,88548830,5100,5100,5100,5100,0
20231103,184000,88548830,5100,5100,5100,5100,142
20231103,183900,88548830,5100,5100,5100,5100,0
20231103,183800,88548830,5100,5100,5100,5100,0
20231103,183700,88548830,5100,5100,5100,5100,0
20231103,183600,88548830,5100,5100,5100,5100,0
20231103,183500,88548830,5100,5100,5100,5100,0
20231103,183400,88548830,5100,5100,5100,5100,0
20231103,183300,88548830,5100,5100,5100,5100,0
20231103,183200,88548830,5100,5100,5100,5100,0
20231103,183100,88548830,5100,5100,5100,5100,0
20231103,183000,88548830,5100,5100,5100,5100,0
20231103,182900,88548830,5100,5100,5100,5100,0
20231103,182800,88548830,5100,5100,5100,5100,0
20231103,182700,88548830,5100,5100,5100,5100,0
20231103,182600,88548830,5100,5100,5100,5100,0
20231103,182500,88548830,5100,5100,5100,5100,0
20231103,182400,88548830,5100,5100,5100,5100,0
20231103,182300,88548830,5100,5100,5100,5100,0
20231103,182200,88548830,5100,5100,5100,5100,0
20231103,182100,88548830,5100,5100,5100,5100,0
20231103,182000,88548830,5100,5100,5100,5100,0
20231103,181900,88548830,5100,5100,5100,5100,0
20231103,181800,88548830,5100,5100,5100,5100,0
20231103,181700,88548830,5100,5100,5100,5100,0
20231103,181600,88548830,5100,5100,5100,5100,0
20231103,181500,88548830,5100,5100,5100,5100,0
20231103,181400,88548830,5100,5100,5100,5100,0
20231103,181300,88548830,5100,5100,5100,5100,0
20231103,181200,88548830,5100,5100,5100,5100,0
20231103,181100,88548830,5100,5100,5100,5100,0
20231103,181000,88548830,5100,5100,5100,5100,142
20231103,180900,88548830,5100,5100,5100,5100,0
20231103,180800,88548830,5100,5100,5100,5100,0
20231103,180700,88548830,5100,5100,5100,5100,0
20231103,180600,88548830,5100,5100,5100,5100,0
20231103,180500,88548830,5100,5100,5100,5100,0
20231103,180400,88548830,5100,5100,5100,5100,0
20231103,180300,88548830,5100,5100,5100,5100,0
20231103,180200,88548830,5100,5100,5100,5100,0
20231103,180100,88548830,5100,5100,5100,5100,0
20231103,180000,88548830,5100,5100,5100,5100,0
20231103,175900,88548830,5100,5100,5100,5100,0
20231103,175800,88548830,5100,5100,5100,5100,0
20231103,175700,88548830,5100,5100,5100,5100,0
20231103,175600,88548830,5100,5100,5100,5100,0
20231103,175500,88548830,5100,5100,5100,5100,0
20231103,175400,88548830,5100,5100,5100,5100,0
20231103,175300,88548830,5100,5100,5100,5100,0
20231103,175200,88548830,5100,5100,5100,5100,0
20231103,175100,88548830,5100,5100,5100,5100,0
20231103,175000,88548830,5100,5100,5100,5100,0
20231103,174900,88548830,5100,5100,5100,5100,0
20231103,174800,88548830,5100,5100,5100,5100,0
20231103,174700,88548830,5100,5100,5100,5100,0
20231103,174600,88548830,5100,5100,5100,5100,0
20231103,174500,88548830,5100,5100,5100,5100,0
20231103,174400,88548830,5100,5100,5100,5100,0
20231103,174300,88548830,5100,5100,5100,5100,0
20231103,174200,88548830,5100,5100,5100,5100,0
20231103,174100,88548830,5100,5100,5100,5100,0
20231103,174000,88548830,5100,5100,5100,5100,142
20231103,173900,88548830,5100,5100,5100,5100,0
20231103,173800,88548830,5100,5100,5100,5100,0
20231103,173700,88548830,5100,5100,5100,5100,0
20231103,173600,88548830,5100,5100,5100,5100,0
20231103,173500,88548830,5100,5100,5100,5100,0
20231103,173400,88548830,5100,5100,5100,5100,0
20231103,173300,88548830,5100,5100,5100,5100,0
20231103,173200,88548830,5100,5100,5100,5100,0
20231103,173100,88548830,5100,5100,5100,5100,0
20231103,173000,88548830,5100,5100,5100,5100,0
20231103,172900,88548830,5100,5100,5100,5100,0
20231103,172800,88548830,5100,5100,5100,5100,0
20231103,172700,88548830,5100,5100,5100,5100,0
20231103,172600,88548830,5100,5100,5100,5100,0
20231103,172500,88548830,5100,5100,5100,5100,0
20231103,172400,88548830,5100,5100,5100,5100,0
20231103,172300,88548830,5100,5100,5100,5100,0
20231103,172200,88548830,5100,5100,5100,5100,0
20231103,172100,88548830,5100,5100,5100,5100,0
20231103,172000,88548830,5100,5100,5100,5100,0
20231103,171900,88548830,5100,5100,5100,5100,0
20231103,171800,88548830,5100,5100,5100,5100,0
20231103,171700,88548830,5100,5100,5100,5100,0
20231103,171600,88548830,5100,5100,5100,5100,0
20231103,171500,88548830,5100,5100,5100,5100,0
20231103,171400,88548830,5100,5100,5100,5100,0
20231103,171300,88548830,5100,5100,5100,5100,0
20231103,171200,88548830,5100,5100,5100,5100,0
20231103,171100,88548830,5100,5100,5100,5100,0
20231103,171000,88548830,5100,5100,5100,5100,142
20231103,170900,88548830,5100,5100,5100,5100,0
20231103,170800,88548830,5100,5100,5100,5100,0
20231103,170700,88548830,5100,5100,5100,5100,0
20231103,170600,88548830,5100,5100,5100,5100,0
20231103,170500,88548830,5100,5100,5100,5100,0
20231103,170400,88548830,5100,5100,5100,5100,0
20231103,170300,88548830,5100,5100,5100,5100,0
20231103,170200,88548830,5100,5100,5100,5100,0
20231103,170100,88548830,5100,5100,5100,5100,0
20231103,170000,88548830,5100,5100,5100,5100,0
20231103,165900,88548830,5100,5100,5100,5100,0
20231103,165800,88548830,5100,5100,5100,5100,0
20231103,165700,88548830,5100,5100,5100,5100,0
20231103,165600,88548830,5100,5100,5100,5100,0
20231103,165500,88548830,5100,5100,5100,5100,0
20231103,165400,88548830,5100,5100,5100,5100,0
20231103,165300,88548830,5100,5100,5100,5100,0
20231103,165200,88548830,5100,5100,5100,5100,0
20231103,165100,88548830,5100,5100,5100,5100,0
20231103,165000,88548830,5100,5100,5100,5100,0
20231103,164900,88548830,5100,5100,5100,5100,0
20231103,164800,88548830,5100,5100,5100,5100,0
20231103,164700,88548830,5100,5100,5100,5100,0
20231103,164600,88548830,5100,5100,5100,5100,0
20231103,164500,88548830,5100,5100,5100,5100,0
20231103,164400,88548830,5100,5100,5100,5100,0
20231103,164300,88548830,5100,5100,5100,5100,0
20231103,164200,88548830,5100,5100,5100,5100,0
20231103,164100,88548830,5100,5100,5100,5100,0
20231103,164000,88548830,5100,5100,5100,5100,142
20231103,163900,88548830,5100,5100,5100,5100,0
20231103,163800,88548830,5100,5100,5100,5100,0
20231103,163700,88548830,5100,5100,5100,5100,0
20231103,163600,88548830,5100,5100,5100,5100,0
20231103,163500,88548830,5100,5100,5100,5100,0
20231103,163400,88548830,5100,5100,5100,5100,0
20231103,163300,88548830,5100,5100,5100,5100,0
20231103,163200,88548830,5100,5100,5100,5100,0
20231103,163100,88548830,5100,5100,5100,5100,0
20231103,163000,88548830,5100,5100,5100,5100,0
20231103,162900,88548830,5100,5100,5100,5100,0
20231103,162800,88548830,5100,5100,5100,5100,0
20231103,162700,88548830,5100,5100,5100,5100,0
20231103,162600,88548830,5100,5100,5100,5100,0
20231103,162500,88548830,5100,5100,5100,5100,0
20231103,162400,88548830,5100,5100,5100,5100,0
20231103,162300,88548830,5100,5100,5100,5100,0
20231103,162200,88548830,5100,5100,5100,5100,0
20231103,162100,88548830,5100,5100,5100,5100,0
20231103,162000,88548830,5100,5100,5100,5100,0
20231103,161900,88548830,5100,5100,5100,5100,0
20231103,161800,88548830,5100,5100,5100,5100,0
20231103,161700,88548830,5100,5100,5100,5100,0
20231103,161600,88548830,5100,5100,5100,5100,0
20231103,161500,88548830,5100,5100,5100,5100,0
20231103,161400,88548830,5100,5100,5100,5100,0
20231103,161300,88548830,5100,5100,5100,5100,0
20231103,161200,88548830,5100,5100,5100,5100,0
20231103,161100,88548830,5100,5100,5100,5100,0
20231103,161000,88548830,5100,5100,5100,5100,142
20231103,160900,88548830,5100,5100,5100,5100,0
20231103,160800,88548830,5100,5100,5100,5100,0
20231103,160700,88548830,5100,5100,5100,5100,0
20231103,160600,88548830,5100,5100,5100,5100,0
20231103,160500,88548830,5100,5100,5100,5100,0
20231103,160400,88548830,5100,5100,5100,5100,0
20231103,160300,88548830,5100,5100,5100,5100,0
20231103,160200,88548830,5100,5100,5100,5100,0
20231103,160100,88548830,5100,5100,5100,5100,0
20231103,160000,88548830,5100,5100,5100,5100,0
20231103,155900,88548830,5100,5100,5100,5100,0
20231103,155800,88548830,5100,5100,5100,5100,0
20231103,155700,88548830,5100,5100,5100,5100,0
20231103,155600,88548830,5100,5100,5100,5100,0
20231103,155500,88548830,5100,5100,5100,5100,0
20231103,155400,88548830,5100,5100,5100,5100,0
20231103,155300,88548830,5100,5100,5100,5100,0
20231103,155200,88548830,5100,5100,5100,5100,0
20231103,155100,88548830,5100,5100,5100,5100,0
20231103,155000,88548830,5100,5100,5100,5100,0
20231103,154900,88548830,5100,5100,5100,5100,0
20231103,154800,88548830,5100,5100,5100,5100,0
20231103,154700,88548830,5100,5100,5100,5100,0
20231103,154600,88548830,5100,5100,5100,5100,0
20231103,154500,88548830,5100,5100,5100,5100,0
20231103,154400,88548830,5100,5100,5100,5100,0
20231103,154300,88548830,5100,5100,5100,5100,0
20231103,154200,88548830,5100,5100,5100,5100,0
20231103,154100,88548830,5100,5100,5100,5100,0
20231103,154000,88548830,5100,5100,5100,5100,142
20231103,153900,88548830,5100,5100,5100,5100,0
20231103,153800,88548830,5100,5100,5100,5100,0
20231103,153700,88548830,5100,5100,5100,5100,0
20231103,153600,88548830,5100,5100,5100,5100,0
20231103,153500,88548830,5100,5100,5100,5100,0
20231103,153400,88548830,5100,5100,5100,5100,0
20231103,153300,88548830,5100,5100,5100,5100,0
20231103,153200,88548830,5100,5100,5100,5100,0
20231103,153100,88548830,5100,5100,5100,5100,0
20231103,153000,88548830,5100,5100,5100,5100,142
20231103,152900,87824630,5100,5100,5100,5100,0
20231103,152800,87824630,5100,5100,5100,5100,0
20231103,152700,87824630,5100,5100,5100,5100,0
20231103,152600,87824630,5100,5100,5100,5100,0
20231103,152500,87824630,5100,5100,5100,5100,0
20231103,152400,87824630,5100,5100,5100,5100,0
20231103,152300,87824630,5100,5100,5100,5100,0
20231103,152200,87824630,5100,5100,5100,5100,0
20231103,152100,87824630,5100,5100,5100,5100,0
20231103,152000,87824630,5100,5100,5100,5100,0
20231103,151900,87824630,5100,5100,5100,5100,1
20231103,151800,87819530,5080,5080,5080,5080,0
20231103,151700,87819530,5080,5090,5090,5080,123
20231103,151600,87193690,5100,5100,5100,5100,4
20231103,151500,87173290,5110,5100,5110,5100,97
20231103,151400,86678540,5100,5100,5100,5100,0
20231103,151300,86678540,5100,5100,5100,5100,10
20231103,151200,86627540,5100,5100,5100,5100,20
20231103,151100,86525540,5090,5100,5100,5090,11
20231103,151000,86469490,5100,5100,5100,5100,11
20231103,150900,86413390,5100,5100,5100,5100,0
20231103,150800,86413390,5100,5100,5100,5100,18
20231103,150700,86321590,5100,5100,5100,5100,10
20231103,150600,86270590,5100,5100,5100,5100,30
20231103,150500,86117590,5100,5100,5100,5100,61
20231103,150400,85806490,5100,5100,5100,5100,0
20231103,150300,85806490,5100,5100,5100,5100,5
20231103,150200,85780990,5100,5100,5100,5100,0
20231103,150100,85780990,5100,5100,5100,5100,0
20231103,150000,85780990,5100,5100,5100,5100,0
20231103,145900,85780990,5100,5080,5100,5080,3
20231103,145800,85765710,5100,5090,5100,5080,301
20231103,145700,84235360,5100,5100,5100,5100,0
20231103,145600,84235360,5100,5100,5100,5100,3
20231103,145500,84220060,5090,5090,5090,5090,0
20231103,145400,84220060,5090,5090,5090,5090,0
20231103,145300,84220060,5090,5090,5090,5090,0
20231103,145200,84220060,5090,5090,5090,5090,0
20231103,145100,84220060,5090,5090,5090,5090,5
20231103,145000,84194610,5100,5100,5100,5100,0
20231103,144900,84194610,5100,5100,5100,5100,0
20231103,144800,84194610,5100,5100,5100,5100,0
20231103,144700,84194610,5100,5100,5100,5100,0
20231103,144600,84194610,5100,5100,5100,5100,0
20231103,144500,84194610,5100,5100,5100,5100,1
20231103,144400,84189510,5100,5100,5100,5100,0
20231103,144300,84189510,5100,5100,5100,5100,0
20231103,144200,84189510,5100,5100,5100,5100,0
20231103,144100,84189510,5100,5100,5100,5100,0
20231103,144000,84189510,5100,5100,5100,5100,0
20231103,143900,84189510,5100,5100,5100,5100,0
20231103,143800,84189510,5100,5100,5100,5100,0
20231103,143700,84189510,5100,5100,5100,5100,0
20231103,143600,84189510,5100,5100,5100,5100,0
20231103,143500,84189510,5100,5100,5100,5100,0
20231103,143400,84189510,5100,5100,5100,5100,0
20231103,143300,84189510,5100,5100,5100,5100,0
20231103,143200,84189510,5100,5100,5100,5100,0
20231103,143100,84189510,5100,5100,5100,5100,0
20231103,143000,84189510,5100,5100,5100,5100,490
20231103,142900,81690510,5110,5110,5110,5110,62
20231103,142800,81373690,5110,5110,5110,5110,0
20231103,142700,81373690,5110,5110,5110,5110,0
20231103,142600,81373690,5110,5110,5110,5110,0
20231103,142500,81373690,5110,5110,5110,5110,66
20231103,142400,81036430,5120,5120,5120,5120,0
20231103,142300,81036430,5120,5120,5120,5120,1
20231103,142200,81031310,5110,5110,5110,5110,0
20231103,142100,81031310,5110,5110,5110,5110,0
20231103,142000,81031310,5110,5110,5110,5110,0
20231103,141900,81031310,5110,5110,5110,5110,0
20231103,141800,81031310,5110,5110,5110,5110,0
20231103,141700,81031310,5110,5110,5110,5110,0
20231103,141600,81031310,5110,5110,5110,5110,0
20231103,141500,81031310,5110,5110,5110,5110,1
20231103,141400,81026200,5120,5120,5120,5120,3
20231103,141300,81010840,5110,5120,5120,5110,3
20231103,141200,80995490,5110,5110,5110,5110,0
20231103,141100,80995490,5110,5110,5110,5110,0
20231103,141000,80995490,5110,5110,5110,5110,200
20231103,140900,79973490,5120,5120,5120,5120,0
20231103,140800,79973490,5120,5120,5120,5120,0
20231103,140700,79973490,5120,5120,5120,5120,0
20231103,140600,79973490,5120,5120,5120,5120,13
20231103,140500,79906930,5120,5120,5120,5120,0
20231103,140400,79906930,5120,5120,5120,5120,0
20231103,140300,79906930,5120,5120,5120,5120,0
20231103,140200,79906930,5120,5120,5120,5120,0
20231103,140100,79906930,5120,5120,5120,5120,0
20231103,140000,79906930,5120,5120,5120,5120,0
20231103,135900,79906930,5120,5110,5120,5110,12
20231103,135800,79845590,5120,5120,5120,5120,2
20231103,135700,79835350,5120,5120,5120,5120,0
20231103,135600,79835350,5120,5120,5120,5120,0
20231103,135500,79835350,5120,5120,5120,5120,0
20231103,135400,79835350,5120,5120,5120,5120,0
20231103,135300,79835350,5120,5120,5120,5120,0
20231103,135200,79835350,5120,5120,5120,5120,2
20231103,135100,79825110,5110,5110,5110,5110,0
20231103,135000,79825110,5110,5110,5110,5110,5
20231103,134900,79799560,5120,5120,5120,5120,0
20231103,134800,79799560,5120,5120,5120,5120,0
20231103,134700,79799560,5120,5120,5120,5120,1
20231103,134600,79794440,5130,5130,5130,5130,0
20231103,134500,79794440,5130,5130,5130,5130,0
20231103,134400,79794440,5130,5130,5130,5130,0
20231103,134300,79794440,5130,5130,5130,5130,0
20231103,134200,79794440,5130,5130,5130,5130,0
20231103,134100,79794440,5130,5130,5130,5130,0
20231103,134000,79794440,5130,5130,5130,5130,0
20231103,133900,79794440,5130,5130,5130,5130,0
20231103,133800,79794440,5130,5130,5130,5130,0
20231103,133700,79794440,5130,5130,5130,5130,0
20231103,133600,79794440,5130,5130,5130,5130,0
20231103,133500,79794440,5130,5130,5130,5130,0
20231103,133400,79794440,5130,5130,5130,5130,0
20231103,133300,79794440,5130,5130,5130,5130,0
20231103,133200,79794440,5130,5130,5130,5130,0
20231103,133100,79794440,5130,5110,5130,5110,5
20231103,133000,79768870,5100,5100,5100,5100,0
20231103,132900,79768870,5100,5100,5100,5100,0
20231103,132800,79768870,5100,5100,5100,5100,0
20231103,132700,79768870,5100,5100,5100,5100,0
20231103,132600,79768870,5100,5100,5100,5100,0
20231103,132500,79768870,5100,5100,5100,5100,0
20231103,132400,79768870,5100,5100,5100,5100,0
20231103,132300,79768870,5100,5120,5120,5100,605
20231103,132200,76681070,5130,5130,5130,5130,0
20231103,132100,76681070,5130,5130,5130,5130,3
20231103,132000,76665680,5130,5130,5130,5130,0
20231103,131900,76665680,5130,5130,5130,5130,0
20231103,131800,76665680,5130,5130,5130,5130,0
20231103,131700,76665680,5130,5130,5130,5130,0
20231103,131600,76665680,5130,5130,5130,5130,0
20231103,131500,76665680,5130,5110,5130,5110,7
20231103,131400,76629890,5090,5090,5090,5090,0
20231103,131300,76629890,5090,5090,5090,5090,0
20231103,131200,76629890,5090,5090,5090,5090,0
20231103,131100,76629890,5090,5090,5090,5090,100
20231103,131000,76120890,5110,5110,5110,5110,0
20231103,130900,76120890,5110,5110,5110,5110,0
20231103,130800,76120890,5110,5110,5110,5110,0
20231103,130700,76120890,5110,5110,5110,5110,0
20231103,130600,76120890,5110,5110,5110,5110,1
20231103,130500,76115780,5110,5110,5110,5110,0
20231103,130400,76115780,5110,5110,5110,5110,0
20231103,130300,76115780,5110,5110,5110,5110,1
20231103,130200,76110670,5120,5120,5120,5120,0
20231103,130100,76110670,5120,5120,5120,5120,0
20231103,130000,76110670,5120,5110,5120,5110,3
20231103,125900,76095320,5120,5120,5120,5120,0
20231103,125800,76095320,5120,5120,5120,5120,0
20231103,125700,76095320,5120,5120,5120,5120,0
20231103,125600,76095320,5120,5120,5120,5120,5
20231103,125500,76069720,5120,5110,5120,5110,40
20231103,125400,75864940,5100,5100,5100,5100,0
20231103,125300,75864940,5100,5100,5100,5100,0
20231103,125200,75864940,5100,5100,5100,5100,10
20231103,125100,75813940,5100,5100,5100,5100,0
20231103,125000,75813940,5100,5100,5100,5100,89
20231103,124900,75360040,5100,5100,5100,5100,0
20231103,124800,75360040,5100,5110,5110,5100,411
20231103,124700,73262870,5120,5120,5120,5120,1
20231103,124600,73257750,5110,5110,5110,5110,0
20231103,124500,73257750,5110,5110,5110,5110,2
20231103,124400,73247530,5120,5120,5120,5120,0
20231103,124300,73247530,5120,5120,5120,5120,0
20231103,124200,73247530,5120,5120,5120,5120,60
20231103,124100,72940330,5120,5120,5120,5120,0
20231103,124000,72940330,5120,5120,5120,5120,0
20231103,123900,72940330,5120,5120,5120,5120,81
20231103,123800,72525610,5120,5120,5120,5120,130
20231103,123700,71860010,5120,5120,5120,5120,150
20231103,123600,71092010,5130,5130,5130,5130,150
20231103,123500,70322510,5130,5130,5130,5130,30
20231103,123400,70168610,5130,5130,5130,5130,0
20231103,123300,70168610,5130,5130,5130,5130,0
20231103,123200,70168610,5130,5130,5130,5130,0
20231103,123100,70168610,5130,5130,5130,5130,150
20231103,123000,69399110,5130,5130,5130,5130,60
20231103,122900,69091310,5130,5130,5130,5130,59
20231103,122800,68788640,5130,5130,5130,5130,40
20231103,122700,68583440,5130,5130,5130,5130,0
20231103,122600,68583440,5130,5130,5130,5130,0
20231103,122500,68583440,5130,5130,5130,5130,30
20231103,122400,68429540,5130,5130,5130,5130,50
20231103,122300,68173040,5130,5130,5130,5130,27
20231103,122200,68034530,5130,5130,5130,5130,0
20231103,122100,68034530,5130,5130,5130,5130,0
20231103,122000,68034530,5130,5130,5130,5130,0
20231103,121900,68034530,5130,5130,5130,5130,0
20231103,121800,68034530,5130,5130,5130,5130,2
20231103,121700,68024270,5130,5130,5130,5130,0
20231103,121600,68024270,5130,5130,5130,5130,13
20231103,121500,67957580,5120,5120,5120,5120,0
20231103,121400,67957580,5120,5120,5120,5120,3
20231103,121300,67942220,5120,5120,5130,5120,1692
20231103,121200,59279130,5110,5120,5120,5110,112
20231103,121100,58706740,5120,5120,5120,5120,0
20231103,121000,58706740,5120,5120,5120,5120,15
20231103,120900,58629940,5120,5120,5120,5120,0
20231103,120800,58629940,5120,5120,5120,5120,0
20231103,120700,58629940,5120,5120,5120,5120,0
20231103,120600,58629940,5120,5120,5120,5120,1
20231103,120500,58624820,5120,5120,5120,5120,0
20231103,120400,58624820,5120,5120,5120,5120,0
20231103,120300,58624820,5120,5120,5120,5120,0
20231103,120200,58624820,5120,5120,5120,5120,0
20231103,120100,58624820,5120,5120,5120,5120,0
20231103,120000,58624820,5120,5120,5120,5120,100
20231103,115900,58112820,5120,5120,5120,5120,0
20231103,115800,58112820,5120,5120,5120,5120,0
20231103,115700,58112820,5120,5120,5120,5120,1
20231103,115600,58107700,5110,5110,5110,5110,0
20231103,115500,58107700,5110,5120,5120,5110,2
20231103,115400,58097470,5110,5110,5110,5110,0
20231103,115300,58097470,5110,5110,5110,5110,0
20231103,115200,58097470,5110,5110,5110,5110,100
20231103,115100,57586470,5120,5120,5120,5120,0
20231103,115000,57586470,5120,5120,5120,5120,0
20231103,114900,57586470,5120,5120,5120,5120,0
20231103,114800,57586470,5120,5120,5120,5120,0
20231103,114700,57586470,5120,5120,5120,5120,0
20231103,114600,57586470,5120,5120,5120,5120,0
20231103,114500,57586470,5120,5120,5120,5120,0
20231103,114400,57586470,5120,5120,5120,5120,0
20231103,114300,57586470,5120,5120,5120,5120,0
20231103,114200,57586470,5120,5120,5120,5120,2
20231103,114100,57576230,5120,5120,5120,5120,0
20231103,114000,57576230,5120,5120,5120,5120,0
20231103,113900,57576230,5120,5120,5120,5120,0
20231103,113800,57576230,5120,5120,5120,5120,0
20231103,113700,57576230,5120,5130,5130,5120,21
20231103,113600,57468510,5120,5120,5120,5120,0
20231103,113500,57468510,5120,5120,5120,5120,0
20231103,113400,57468510,5120,5120,5120,5120,491
20231103,113300,54954590,5120,5120,5120,5120,0
20231103,113200,54954590,5120,5120,5120,5120,20
20231103,113100,54852190,5120,5120,5120,5120,0
20231103,113000,54852190,5120,5120,5120,5120,0
20231103,112900,54852190,5120,5120,5120,5120,0
20231103,112800,54852190,5120,5120,5120,5120,0
20231103,112700,54852190,5120,5120,5120,5120,0
20231103,112600,54852190,5120,5120,5120,5120,0
20231103,112500,54852190,5120,5120,5120,5120,0
20231103,112400,54852190,5120,5120,5120,5120,50
20231103,112300,54596190,5120,5120,5120,5120,0
20231103,112200,54596190,5120,5120,5120,5120,0
20231103,112100,54596190,5120,5120,5120,5120,0
20231103,112000,54596190,5120,5120,5120,5120,0
20231103,111900,54596190,5120,5120,5120,5120,0
20231103,111800,54596190,5120,5120,5120,5120,10
20231103,111700,54544990,5120,5120,5120,5120,0
20231103,111600,54544990,5120,5090,5120,5090,2
20231103,111500,54534780,5080,5110,5110,5080,100
20231103,111400,54025990,5120,5120,5120,5120,10
20231103,111300,53974790,5110,5110,5110,5110,0
20231103,111200,53974790,5110,5110,5110,5110,0
20231103,111100,53974790,5110,5110,5110,5110,0
20231103,111000,53974790,5110,5110,5110,5110,0
20231103,110900,53974790,5110,5110,5110,5110,0
20231103,110800,53974790,5110,5110,5110,5110,0
20231103,110700,53974790,5110,5110,5110,5110,0
20231103,110600,53974790,5110,5110,5110,5110,0
20231103,110500,53974790,5110,5110,5110,5110,2
20231103,110400,53964570,5120,5120,5120,5120,0
20231103,110300,53964570,5120,5120,5120,5120,0
20231103,110200,53964570,5120,5120,5120,5120,0
20231103,110100,53964570,5120,5120,5120,5120,0
20231103,110000,53964570,5120,5110,5120,5110,12
20231103,105900,53903150,5120,5120,5120,5120,0
20231103,105800,53903150,5120,5120,5120,5120,1
20231103,105700,53898030,5100,5100,5100,5100,2
20231103,105600,53887830,5100,5100,5100,5100,0
20231103,105500,53887830,5100,5100,5100,5100,0
20231103,105400,53887830,5100,5100,5100,5100,0
20231103,105300,53887830,5100,5100,5100,5100,6
20231103,105200,53857230,5110,5110,5110,5110,0
20231103,105100,53857230,5110,5110,5110,5110,0
20231103,105000,53857230,5110,5110,5110,5110,84
20231103,104900,53427990,5110,5110,5110,5110,7
20231103,104800,53392220,5090,5090,5090,5090,0
20231103,104700,53392220,5090,5090,5090,5090,0
20231103,104600,53392220,5090,5120,5120,5090,2252
20231103,104500,41905550,5110,5110,5110,5110,441
20231103,104400,39652040,5110,5110,5110,5110,0
20231103,104300,39652040,5110,5110,5110,5110,50
20231103,104200,39396540,5110,5110,5110,5110,9
20231103,104100,39350550,5110,5110,5110,5110,1
20231103,104000,39345440,5120,5120,5120,5120,5
20231103,103900,39319840,5120,5120,5120,5120,10
20231103,103800,39268640,5100,5100,5100,5100,0
20231103,103700,39268640,5100,5120,5120,5100,15
20231103,103600,39192120,5120,5120,5120,5120,9
20231103,103500,39146040,5120,5120,5120,5120,1
20231103,103400,39140920,5120,5120,5120,5120,0
20231103,103300,39140920,5120,5120,5120,5120,0
20231103,103200,39140920,5120,5120,5120,5120,0
20231103,103100,39140920,5120,5100,5120,5100,4
20231103,103000,39120500,5100,5100,5100,5100,5
20231103,102900,39095000,5100,5100,5100,5100,3
20231103,102800,39079700,5100,5100,5100,5100,2
20231103,102700,39069500,5100,5100,5100,5100,6
20231103,102600,39038900,5100,5100,5100,5100,6
20231103,102500,39008300,5100,5100,5130,5100,9
20231103,102400,38962340,5100,5110,5130,5100,658
20231103,102300,35587850,5110,5110,5110,5110,1
20231103,102200,35582740,5100,5100,5100,5100,312
20231103,102100,33991540,5100,5100,5100,5100,0
20231103,102000,33991540,5100,5100,5100,5100,40
20231103,101900,33787540,5100,5100,5100,5100,60
20231103,101800,33481540,5100,5100,5100,5100,0
20231103,101700,33481540,5100,5100,5100,5100,0
20231103,101600,33481540,5100,5100,5100,5100,3
20231103,101500,33466240,5100,5100,5100,5100,82
20231103,101400,33048040,5090,5100,5100,5090,24
20231103,101300,32925690,5090,5090,5090,5090,6
20231103,101200,32895150,5090,5090,5090,5090,102
20231103,101100,32375970,5100,5100,5100,5100,0
20231103,101000,32375970,5100,5100,5100,5100,0
20231103,100900,32375970,5100,5100,5100,5100,0
20231103,100800,32375970,5100,5100,5100,5100,0
20231103,100700,32375970,5100,5100,5100,5100,0
20231103,100600,32375970,5100,5100,5100,5100,0
20231103,100500,32375970,5100,5100,5100,5100,0
20231103,100400,32375970,5100,5100,5100,5100,183
20231103,100300,31442670,5100,5100,5100,5100,0
20231103,100200,31442670,5100,5100,5100,5100,0
20231103,100100,31442670,5100,5100,5100,5100,0
20231103,100000,31442670,5100,5100,5100,5100,0
20231103,095900,31442670,5100,5100,5100,5100,1
20231103,095800,31437570,5090,5090,5090,5090,0
20231103,095700,31437570,5090,5090,5090,5090,1
20231103,095600,31432480,5100,5100,5100,5100,1
20231103,095500,31427380,5090,5090,5090,5090,1
20231103,095400,31422290,5100,5100,5100,5100,0
20231103,095300,31422290,5100,5090,5100,5090,2
20231103,095200,31412100,5080,5080,5080,5080,0
20231103,095100,31412100,5080,5080,5080,5080,0
20231103,095000,31412100,5080,5080,5080,5080,7
20231103,094900,31376540,5080,5080,5080,5080,1
20231103,094800,31371460,5070,5070,5070,5070,0
20231103,094700,31371460,5070,5070,5070,5070,0
20231103,094600,31371460,5070,5080,5080,5070,48
20231103,094500,31127930,5080,5080,5080,5080,0
20231103,094400,31127930,5080,5080,5080,5080,103
20231103,094300,30604690,5080,5080,5080,5080,0
20231103,094200,30604690,5080,5080,5080,5080,20
20231103,094100,30503090,5080,5080,5080,5080,9
20231103,094000,30457370,5080,5080,5080,5080,0
20231103,093900,30457370,5080,5080,5080,5080,0
20231103,093800,30457370,5080,5080,5080,5080,0
20231103,093700,30457370,5080,5070,5080,5070,6
20231103,093600,30426940,5070,5070,5070,5070,5
20231103,093500,30401590,5070,5070,5070,5070,7
20231103,093400,30366100,5070,5070,5070,5070,4
20231103,093300,30345820,5080,5060,5080,5060,6
20231103,093200,30315420,5060,5060,5060,5060,6
20231103,093100,30285060,5060,5060,5080,5060,8
20231103,093000,30244560,5060,5090,5090,5030,2685
20231103,092900,16669200,5090,5090,5090,5090,12
20231103,092800,16608120,5090,5110,5110,5090,523
20231103,092700,13944740,5120,5120,5120,5120,41
20231103,092600,13734820,5120,5120,5120,5120,9
20231103,092500,13688740,5120,5120,5120,5120,10
20231103,092400,13637540,5120,5120,5120,5120,0
20231103,092300,13637540,5120,5120,5120,5120,0
20231103,092200,13637540,5120,5120,5120,5120,1
20231103,092100,13632420,5120,5120,5120,5110,19
20231103,092000,13535230,5120,5120,5120,5120,1
20231103,091900,13530110,5110,5110,5110,5110,0
20231103,091800,13530110,5110,5100,5110,5100,2
20231103,091700,13519900,5090,5110,5110,5090,2002
20231103,091600,3326380,5130,5130,5130,5130,0
20231103,091500,3326380,5130,5130,5130,5130,1
20231103,091400,3321250,5130,5130,5130,5130,0
20231103,091300,3321250,5130,5100,5130,5100,9
20231103,091200,3275230,5130,5130,5130,5130,0
20231103,091100,3275230,5130,5130,5130,5130,1
20231103,091000,3270100,5130,5130,5130,5130,1
20231103,090900,3264970,5130,5130,5130,5130,0
20231103,090800,3264970,5130,5100,5130,5100,6
20231103,090700,3234220,5090,5090,5090,5090,0
20231103,090600,3234220,5090,5090,5090,5090,0
20231103,090500,3234220,5090,5090,5090,5090,544
20231103,090400,465260,5090,5100,5100,5090,10
20231103,090300,414320,5140,5140,5140,5140,5
20231103,090200,388620,5140,5140,5140,5140,0
20231103,090100,388620,5140,5140,5140,5140,20
20231103,090000,285820,5140,5090,5140,5090,56