KissMeData/105740/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,200600,401569330,9070,9070,9070,9070,808
20231103,200500,401569330,9070,9070,9070,9070,0
20231103,200400,401569330,9070,9070,9070,9070,0
20231103,200300,401569330,9070,9070,9070,9070,0
20231103,200200,401569330,9070,9070,9070,9070,0
20231103,200100,401569330,9070,9070,9070,9070,0
20231103,200000,401569330,9070,9070,9070,9070,0
20231103,195900,401569330,9070,9070,9070,9070,0
20231103,195800,401569330,9070,9070,9070,9070,0
20231103,195700,401569330,9070,9070,9070,9070,0
20231103,195600,401569330,9070,9070,9070,9070,0
20231103,195500,401569330,9070,9070,9070,9070,0
20231103,195400,401569330,9070,9070,9070,9070,0
20231103,195300,401569330,9070,9070,9070,9070,0
20231103,195200,401569330,9070,9070,9070,9070,0
20231103,195100,401569330,9070,9070,9070,9070,0
20231103,195000,401569330,9070,9070,9070,9070,0
20231103,194900,401569330,9070,9070,9070,9070,0
20231103,194800,401569330,9070,9070,9070,9070,0
20231103,194700,401569330,9070,9070,9070,9070,0
20231103,194600,401569330,9070,9070,9070,9070,0
20231103,194500,401569330,9070,9070,9070,9070,0
20231103,194400,401569330,9070,9070,9070,9070,0
20231103,194300,401569330,9070,9070,9070,9070,0
20231103,194200,401569330,9070,9070,9070,9070,0
20231103,194100,401569330,9070,9070,9070,9070,0
20231103,194000,401569330,9070,9070,9070,9070,0
20231103,193900,401569330,9070,9070,9070,9070,0
20231103,193800,401569330,9070,9070,9070,9070,0
20231103,193700,401569330,9070,9070,9070,9070,0
20231103,193600,401569330,9070,9070,9070,9070,808
20231103,193500,401569330,9070,9070,9070,9070,0
20231103,193400,401569330,9070,9070,9070,9070,0
20231103,193300,401569330,9070,9070,9070,9070,0
20231103,193200,401569330,9070,9070,9070,9070,0
20231103,193100,401569330,9070,9070,9070,9070,0
20231103,193000,401569330,9070,9070,9070,9070,0
20231103,192900,401569330,9070,9070,9070,9070,0
20231103,192800,401569330,9070,9070,9070,9070,0
20231103,192700,401569330,9070,9070,9070,9070,0
20231103,192600,401569330,9070,9070,9070,9070,0
20231103,192500,401569330,9070,9070,9070,9070,0
20231103,192400,401569330,9070,9070,9070,9070,0
20231103,192300,401569330,9070,9070,9070,9070,0
20231103,192200,401569330,9070,9070,9070,9070,0
20231103,192100,401569330,9070,9070,9070,9070,0
20231103,192000,401569330,9070,9070,9070,9070,0
20231103,191900,401569330,9070,9070,9070,9070,0
20231103,191800,401569330,9070,9070,9070,9070,0
20231103,191700,401569330,9070,9070,9070,9070,0
20231103,191600,401569330,9070,9070,9070,9070,0
20231103,191500,401569330,9070,9070,9070,9070,0
20231103,191400,401569330,9070,9070,9070,9070,0
20231103,191300,401569330,9070,9070,9070,9070,0
20231103,191200,401569330,9070,9070,9070,9070,0
20231103,191100,401569330,9070,9070,9070,9070,0
20231103,191000,401569330,9070,9070,9070,9070,0
20231103,190900,401569330,9070,9070,9070,9070,0
20231103,190800,401569330,9070,9070,9070,9070,0
20231103,190700,401569330,9070,9070,9070,9070,0
20231103,190600,401569330,9070,9070,9070,9070,808
20231103,190500,401569330,9070,9070,9070,9070,0
20231103,190400,401569330,9070,9070,9070,9070,0
20231103,190300,401569330,9070,9070,9070,9070,0
20231103,190200,401569330,9070,9070,9070,9070,0
20231103,190100,401569330,9070,9070,9070,9070,0
20231103,190000,401569330,9070,9070,9070,9070,0
20231103,185900,401569330,9070,9070,9070,9070,0
20231103,185800,401569330,9070,9070,9070,9070,0
20231103,185700,401569330,9070,9070,9070,9070,0
20231103,185600,401569330,9070,9070,9070,9070,0
20231103,185500,401569330,9070,9070,9070,9070,0
20231103,185400,401569330,9070,9070,9070,9070,0
20231103,185300,401569330,9070,9070,9070,9070,0
20231103,185200,401569330,9070,9070,9070,9070,0
20231103,185100,401569330,9070,9070,9070,9070,0
20231103,185000,401569330,9070,9070,9070,9070,0
20231103,184900,401569330,9070,9070,9070,9070,0
20231103,184800,401569330,9070,9070,9070,9070,0
20231103,184700,401569330,9070,9070,9070,9070,0
20231103,184600,401569330,9070,9070,9070,9070,0
20231103,184500,401569330,9070,9070,9070,9070,0
20231103,184400,401569330,9070,9070,9070,9070,0
20231103,184300,401569330,9070,9070,9070,9070,0
20231103,184200,401569330,9070,9070,9070,9070,0
20231103,184100,401569330,9070,9070,9070,9070,0
20231103,184000,401569330,9070,9070,9070,9070,0
20231103,183900,401569330,9070,9070,9070,9070,0
20231103,183800,401569330,9070,9070,9070,9070,0
20231103,183700,401569330,9070,9070,9070,9070,0
20231103,183600,401569330,9070,9070,9070,9070,808
20231103,183500,401569330,9070,9070,9070,9070,0
20231103,183400,401569330,9070,9070,9070,9070,0
20231103,183300,401569330,9070,9070,9070,9070,0
20231103,183200,401569330,9070,9070,9070,9070,0
20231103,183100,401569330,9070,9070,9070,9070,0
20231103,183000,401569330,9070,9070,9070,9070,0
20231103,182900,401569330,9070,9070,9070,9070,0
20231103,182800,401569330,9070,9070,9070,9070,0
20231103,182700,401569330,9070,9070,9070,9070,0
20231103,182600,401569330,9070,9070,9070,9070,0
20231103,182500,401569330,9070,9070,9070,9070,0
20231103,182400,401569330,9070,9070,9070,9070,0
20231103,182300,401569330,9070,9070,9070,9070,0
20231103,182200,401569330,9070,9070,9070,9070,0
20231103,182100,401569330,9070,9070,9070,9070,0
20231103,182000,401569330,9070,9070,9070,9070,0
20231103,181900,401569330,9070,9070,9070,9070,0
20231103,181800,401569330,9070,9070,9070,9070,0
20231103,181700,401569330,9070,9070,9070,9070,0
20231103,181600,401569330,9070,9070,9070,9070,0
20231103,181500,401569330,9070,9070,9070,9070,0
20231103,181400,401569330,9070,9070,9070,9070,0
20231103,181300,401569330,9070,9070,9070,9070,0
20231103,181200,401569330,9070,9070,9070,9070,0
20231103,181100,401569330,9070,9070,9070,9070,0
20231103,181000,401569330,9070,9070,9070,9070,0
20231103,180900,401569330,9070,9070,9070,9070,0
20231103,180800,401569330,9070,9070,9070,9070,0
20231103,180700,401569330,9070,9070,9070,9070,0
20231103,180600,401569330,9070,9070,9070,9070,808
20231103,180500,401569330,9070,9070,9070,9070,0
20231103,180400,401569330,9070,9070,9070,9070,0
20231103,180300,401569330,9070,9070,9070,9070,0
20231103,180200,401569330,9070,9070,9070,9070,0
20231103,180100,401569330,9070,9070,9070,9070,0
20231103,180000,401569330,9070,9070,9070,9070,0
20231103,175900,401569330,9070,9070,9070,9070,0
20231103,175800,401569330,9070,9070,9070,9070,0
20231103,175700,401569330,9070,9070,9070,9070,0
20231103,175600,401569330,9070,9070,9070,9070,0
20231103,175500,401569330,9070,9070,9070,9070,0
20231103,175400,401569330,9070,9070,9070,9070,0
20231103,175300,401569330,9070,9070,9070,9070,0
20231103,175200,401569330,9070,9070,9070,9070,0
20231103,175100,401569330,9070,9070,9070,9070,0
20231103,175000,401569330,9070,9070,9070,9070,0
20231103,174900,401569330,9070,9070,9070,9070,0
20231103,174800,401569330,9070,9070,9070,9070,0
20231103,174700,401569330,9070,9070,9070,9070,0
20231103,174600,401569330,9070,9070,9070,9070,0
20231103,174500,401569330,9070,9070,9070,9070,0
20231103,174400,401569330,9070,9070,9070,9070,0
20231103,174300,401569330,9070,9070,9070,9070,0
20231103,174200,401569330,9070,9070,9070,9070,0
20231103,174100,401569330,9070,9070,9070,9070,0
20231103,174000,401569330,9070,9070,9070,9070,0
20231103,173900,401569330,9070,9070,9070,9070,0
20231103,173800,401569330,9070,9070,9070,9070,0
20231103,173700,401569330,9070,9070,9070,9070,0
20231103,173600,401569330,9070,9070,9070,9070,808
20231103,173500,401569330,9070,9070,9070,9070,0
20231103,173400,401569330,9070,9070,9070,9070,0
20231103,173300,401569330,9070,9070,9070,9070,0
20231103,173200,401569330,9070,9070,9070,9070,0
20231103,173100,401569330,9070,9070,9070,9070,0
20231103,173000,401569330,9070,9070,9070,9070,0
20231103,172900,401569330,9070,9070,9070,9070,0
20231103,172800,401569330,9070,9070,9070,9070,0
20231103,172700,401569330,9070,9070,9070,9070,0
20231103,172600,401569330,9070,9070,9070,9070,0
20231103,172500,401569330,9070,9070,9070,9070,0
20231103,172400,401569330,9070,9070,9070,9070,0
20231103,172300,401569330,9070,9070,9070,9070,0
20231103,172200,401569330,9070,9070,9070,9070,0
20231103,172100,401569330,9070,9070,9070,9070,0
20231103,172000,401569330,9070,9070,9070,9070,0
20231103,171900,401569330,9070,9070,9070,9070,0
20231103,171800,401569330,9070,9070,9070,9070,0
20231103,171700,401569330,9070,9070,9070,9070,0
20231103,171600,401569330,9070,9070,9070,9070,0
20231103,171500,401569330,9070,9070,9070,9070,0
20231103,171400,401569330,9070,9070,9070,9070,0
20231103,171300,401569330,9070,9070,9070,9070,0
20231103,171200,401569330,9070,9070,9070,9070,0
20231103,171100,401569330,9070,9070,9070,9070,0
20231103,171000,401569330,9070,9070,9070,9070,0
20231103,170900,401569330,9070,9070,9070,9070,0
20231103,170800,401569330,9070,9070,9070,9070,0
20231103,170700,401569330,9070,9070,9070,9070,0
20231103,170600,401569330,9070,9070,9070,9070,808
20231103,170500,401569330,9070,9070,9070,9070,0
20231103,170400,401569330,9070,9070,9070,9070,0
20231103,170300,401569330,9070,9070,9070,9070,0
20231103,170200,401569330,9070,9070,9070,9070,0
20231103,170100,401569330,9070,9070,9070,9070,0
20231103,170000,401569330,9070,9070,9070,9070,0
20231103,165900,401569330,9070,9070,9070,9070,0
20231103,165800,401569330,9070,9070,9070,9070,0
20231103,165700,401569330,9070,9070,9070,9070,0
20231103,165600,401569330,9070,9070,9070,9070,0
20231103,165500,401569330,9070,9070,9070,9070,0
20231103,165400,401569330,9070,9070,9070,9070,0
20231103,165300,401569330,9070,9070,9070,9070,0
20231103,165200,401569330,9070,9070,9070,9070,0
20231103,165100,401569330,9070,9070,9070,9070,0
20231103,165000,401569330,9070,9070,9070,9070,0
20231103,164900,401569330,9070,9070,9070,9070,0
20231103,164800,401569330,9070,9070,9070,9070,0
20231103,164700,401569330,9070,9070,9070,9070,0
20231103,164600,401569330,9070,9070,9070,9070,0
20231103,164500,401569330,9070,9070,9070,9070,0
20231103,164400,401569330,9070,9070,9070,9070,0
20231103,164300,401569330,9070,9070,9070,9070,0
20231103,164200,401569330,9070,9070,9070,9070,0
20231103,164100,401569330,9070,9070,9070,9070,0
20231103,164000,401569330,9070,9070,9070,9070,0
20231103,163900,401569330,9070,9070,9070,9070,0
20231103,163800,401569330,9070,9070,9070,9070,0
20231103,163700,401569330,9070,9070,9070,9070,0
20231103,163600,401569330,9070,9070,9070,9070,808
20231103,163500,401569330,9070,9070,9070,9070,0
20231103,163400,401569330,9070,9070,9070,9070,0
20231103,163300,401569330,9070,9070,9070,9070,0
20231103,163200,401569330,9070,9070,9070,9070,0
20231103,163100,401569330,9070,9070,9070,9070,0
20231103,163000,401569330,9070,9070,9070,9070,0
20231103,162900,401569330,9070,9070,9070,9070,0
20231103,162800,401569330,9070,9070,9070,9070,0
20231103,162700,401569330,9070,9070,9070,9070,0
20231103,162600,401569330,9070,9070,9070,9070,0
20231103,162500,401569330,9070,9070,9070,9070,0
20231103,162400,401569330,9070,9070,9070,9070,0
20231103,162300,401569330,9070,9070,9070,9070,0
20231103,162200,401569330,9070,9070,9070,9070,0
20231103,162100,401569330,9070,9070,9070,9070,0
20231103,162000,401569330,9070,9070,9070,9070,0
20231103,161900,401569330,9070,9070,9070,9070,0
20231103,161800,401569330,9070,9070,9070,9070,0
20231103,161700,401569330,9070,9070,9070,9070,0
20231103,161600,401569330,9070,9070,9070,9070,0
20231103,161500,401569330,9070,9070,9070,9070,0
20231103,161400,401569330,9070,9070,9070,9070,0
20231103,161300,401569330,9070,9070,9070,9070,0
20231103,161200,401569330,9070,9070,9070,9070,0
20231103,161100,401569330,9070,9070,9070,9070,0
20231103,161000,401569330,9070,9070,9070,9070,0
20231103,160900,401569330,9070,9070,9070,9070,0
20231103,160800,401569330,9070,9070,9070,9070,0
20231103,160700,401569330,9070,9070,9070,9070,0
20231103,160600,401569330,9070,9070,9070,9070,808
20231103,160500,401569330,9070,9070,9070,9070,0
20231103,160400,401569330,9070,9070,9070,9070,0
20231103,160300,401569330,9070,9070,9070,9070,0
20231103,160200,401569330,9070,9070,9070,9070,0
20231103,160100,401569330,9070,9070,9070,9070,0
20231103,160000,401569330,9070,9070,9070,9070,0
20231103,155900,401569330,9070,9070,9070,9070,0
20231103,155800,401569330,9070,9070,9070,9070,0
20231103,155700,401569330,9070,9070,9070,9070,0
20231103,155600,401569330,9070,9070,9070,9070,0
20231103,155500,401569330,9070,9070,9070,9070,0
20231103,155400,401569330,9070,9070,9070,9070,0
20231103,155300,401569330,9070,9070,9070,9070,0
20231103,155200,401569330,9070,9070,9070,9070,0
20231103,155100,401569330,9070,9070,9070,9070,0
20231103,155000,401569330,9070,9070,9070,9070,0
20231103,154900,401569330,9070,9070,9070,9070,0
20231103,154800,401569330,9070,9070,9070,9070,0
20231103,154700,401569330,9070,9070,9070,9070,0
20231103,154600,401569330,9070,9070,9070,9070,0
20231103,154500,401569330,9070,9070,9070,9070,0
20231103,154400,401569330,9070,9070,9070,9070,0
20231103,154300,401569330,9070,9070,9070,9070,0
20231103,154200,401569330,9070,9070,9070,9070,0
20231103,154100,401569330,9070,9070,9070,9070,0
20231103,154000,401569330,9070,9070,9070,9070,0
20231103,153900,401569330,9070,9070,9070,9070,0
20231103,153800,401569330,9070,9070,9070,9070,0
20231103,153700,401569330,9070,9070,9070,9070,0
20231103,153600,401569330,9070,9070,9070,9070,808
20231103,153500,401569330,9070,9070,9070,9070,0
20231103,153400,401569330,9070,9070,9070,9070,0
20231103,153300,401569330,9070,9070,9070,9070,0
20231103,153200,401569330,9070,9070,9070,9070,0
20231103,153100,401569330,9070,9070,9070,9070,0
20231103,153000,401569330,9070,9070,9070,9070,808
20231103,152900,394240770,9070,9070,9070,9070,0
20231103,152800,394240770,9070,9070,9070,9070,0
20231103,152700,394240770,9070,9070,9070,9070,0
20231103,152600,394240770,9070,9070,9070,9070,0
20231103,152500,394240770,9070,9070,9070,9070,0
20231103,152400,394240770,9070,9070,9070,9070,0
20231103,152300,394240770,9070,9070,9070,9070,0
20231103,152200,394240770,9070,9070,9070,9070,0
20231103,152100,394240770,9070,9070,9070,9070,0
20231103,152000,394240770,9070,9070,9070,9070,0
20231103,151900,394240770,9070,9040,9070,9030,86
20231103,151800,393462750,9040,9060,9060,9040,91
20231103,151700,392638310,9050,9050,9050,9050,1
20231103,151600,392629260,9050,9050,9050,9050,24
20231103,151500,392412060,9050,9050,9050,9050,300
20231103,151400,389697060,9040,9040,9040,9040,0
20231103,151300,389697060,9040,9040,9040,9040,0
20231103,151200,389697060,9040,9040,9040,9040,0
20231103,151100,389697060,9040,9050,9050,9040,445
20231103,151000,385673930,9060,9060,9060,9060,0
20231103,150900,385673930,9060,9060,9060,9060,0
20231103,150800,385673930,9060,9060,9060,9060,2
20231103,150700,385655810,9060,9060,9060,9060,30
20231103,150600,385384010,9060,9060,9060,9060,2
20231103,150500,385365890,9050,9050,9050,9050,0
20231103,150400,385365890,9050,9050,9050,9050,0
20231103,150300,385365890,9050,9050,9050,9050,900
20231103,150200,377220890,9060,9060,9060,9060,720
20231103,150100,370697690,9070,9060,9070,9060,366
20231103,150000,367381720,9050,9050,9050,9050,0
20231103,145900,367381720,9050,9050,9050,9050,0
20231103,145800,367381720,9050,9050,9050,9050,0
20231103,145700,367381720,9050,9050,9050,9050,300
20231103,145600,364666720,9060,9060,9060,9060,0
20231103,145500,364666720,9060,9060,9060,9060,1
20231103,145400,364657660,9060,9060,9060,9060,0
20231103,145300,364657660,9060,9060,9060,9060,3
20231103,145200,364630480,9060,9060,9060,9060,1
20231103,145100,364621420,9060,9060,9060,9060,12
20231103,145000,364512700,9060,9060,9060,9060,826
20231103,144900,357029140,9050,9050,9050,9050,0
20231103,144800,357029140,9050,9050,9050,9050,129
20231103,144700,355861690,9050,9050,9050,9050,40
20231103,144600,355499690,9060,9060,9060,9060,0
20231103,144500,355499690,9060,9060,9060,9060,0
20231103,144400,355499690,9060,9060,9060,9060,15
20231103,144300,355363790,9060,9060,9060,9060,300
20231103,144200,352645790,9070,9070,9070,9070,0
20231103,144100,352645790,9070,9070,9070,9070,0
20231103,144000,352645790,9070,9070,9070,9070,0
20231103,143900,352645790,9070,9070,9070,9070,1
20231103,143800,352636720,9060,9060,9060,9060,0
20231103,143700,352636720,9060,9060,9060,9060,300
20231103,143600,349918720,9050,9050,9050,9050,0
20231103,143500,349918720,9050,9050,9050,9050,0
20231103,143400,349918720,9050,9050,9050,9050,150
20231103,143300,348561220,9050,9050,9050,9050,0
20231103,143200,348561220,9050,9050,9050,9050,100
20231103,143100,347656220,9050,9050,9050,9050,0
20231103,143000,347656220,9050,9060,9060,9050,402
20231103,142900,344017790,9060,9060,9060,9060,2
20231103,142800,343999670,9060,9060,9060,9060,0
20231103,142700,343999670,9060,9060,9060,9060,157
20231103,142600,342577250,9060,9060,9060,9060,5
20231103,142500,342531950,9050,9050,9050,9050,6
20231103,142400,342477650,9050,9050,9050,9050,0
20231103,142300,342477650,9050,9050,9050,9050,183
20231103,142200,340821500,9060,9060,9060,9060,0
20231103,142100,340821500,9060,9060,9060,9060,137
20231103,142000,339580280,9060,9060,9060,9060,0
20231103,141900,339580280,9060,9060,9060,9060,23
20231103,141800,339371900,9060,9060,9060,9060,21
20231103,141700,339181640,9060,9060,9060,9060,40
20231103,141600,338819240,9060,9070,9070,9060,21
20231103,141500,338628970,9070,9070,9070,9070,0
20231103,141400,338628970,9070,9070,9070,9070,0
20231103,141300,338628970,9070,9070,9070,9070,0
20231103,141200,338628970,9070,9070,9070,9070,0
20231103,141100,338628970,9070,9080,9080,9070,121
20231103,141000,337530410,9080,9080,9080,9080,4
20231103,140900,337494090,9080,9080,9080,9080,201
20231103,140800,335669010,9080,9070,9080,9070,521
20231103,140700,330941310,9070,9080,9080,9070,27
20231103,140600,330696170,9090,9090,9090,9090,1
20231103,140500,330687080,9090,9080,9090,9050,538
20231103,140400,325802090,9070,9050,9070,9050,3039
20231103,140300,298264560,9040,9040,9040,9040,808
20231103,140200,290960240,9030,9030,9030,9030,0
20231103,140100,290960240,9030,9030,9030,9030,785
20231103,140000,283871690,9020,9020,9020,9020,0
20231103,135900,283871690,9020,9020,9020,9020,0
20231103,135800,283871690,9020,9020,9020,9020,0
20231103,135700,283871690,9020,9020,9020,9020,0
20231103,135600,283871690,9020,9020,9020,9020,0
20231103,135500,283871690,9020,9020,9020,9020,0
20231103,135400,283871690,9020,9020,9020,9020,0
20231103,135300,283871690,9020,9020,9020,9020,62
20231103,135200,283312450,9020,9020,9020,9020,449
20231103,135100,279262470,9020,9020,9020,9020,0
20231103,135000,279262470,9020,9020,9020,9020,0
20231103,134900,279262470,9020,9020,9020,9020,1
20231103,134800,279253450,9020,9020,9020,9020,5
20231103,134700,279208350,9020,9020,9020,9020,18
20231103,134600,279045990,9020,9020,9020,9020,0
20231103,134500,279045990,9020,9020,9020,9020,55
20231103,134400,278549890,9020,9020,9020,9020,0
20231103,134300,278549890,9020,9020,9020,9020,111
20231103,134200,277548670,9020,9020,9020,9020,0
20231103,134100,277548670,9020,9020,9020,9020,28
20231103,134000,277296110,9030,9030,9030,9030,0
20231103,133900,277296110,9030,9030,9030,9030,0
20231103,133800,277296110,9030,9030,9030,9030,0
20231103,133700,277296110,9030,9030,9030,9030,0
20231103,133600,277296110,9030,9030,9030,9030,1
20231103,133500,277287080,9020,9020,9020,9020,354
20231103,133400,274094000,9030,9030,9030,9030,0
20231103,133300,274094000,9030,9030,9030,9030,0
20231103,133200,274094000,9030,9030,9030,9030,22
20231103,133100,273895340,9030,9030,9030,9030,0
20231103,133000,273895340,9030,9030,9030,9030,0
20231103,132900,273895340,9030,9030,9030,9030,0
20231103,132800,273895340,9030,9030,9030,9030,0
20231103,132700,273895340,9030,9030,9030,9030,0
20231103,132600,273895340,9030,9030,9030,9030,1
20231103,132500,273886310,9030,9030,9030,9030,1
20231103,132400,273877280,9030,9030,9030,9030,0
20231103,132300,273877280,9030,9030,9030,9030,30
20231103,132200,273606380,9030,9030,9030,9030,0
20231103,132100,273606380,9030,9030,9030,9030,0
20231103,132000,273606380,9030,9030,9030,9030,0
20231103,131900,273606380,9030,9030,9030,9030,0
20231103,131800,273606380,9030,9030,9030,9030,0
20231103,131700,273606380,9030,9030,9030,9030,0
20231103,131600,273606380,9030,9030,9030,9030,0
20231103,131500,273606380,9030,9030,9030,9030,0
20231103,131400,273606380,9030,9030,9030,9030,0
20231103,131300,273606380,9030,9030,9030,9030,30
20231103,131200,273335480,9000,9000,9000,9000,0
20231103,131100,273335480,9000,9010,9010,9000,1000
20231103,131000,264333110,9040,9040,9040,9040,0
20231103,130900,264333110,9040,9040,9040,9040,0
20231103,130800,264333110,9040,9040,9040,9040,33
20231103,130700,264034790,9040,9040,9040,9040,0
20231103,130600,264034790,9040,9040,9040,9040,0
20231103,130500,264034790,9040,9040,9040,9040,0
20231103,130400,264034790,9040,9040,9040,9040,1
20231103,130300,264025750,9020,9020,9020,9020,0
20231103,130200,264025750,9020,9020,9020,9020,42
20231103,130100,263646910,9040,9040,9040,9040,0
20231103,130000,263646910,9040,9040,9040,9040,5
20231103,125900,263601710,9040,9040,9040,9040,6
20231103,125800,263547470,9040,9040,9040,9040,0
20231103,125700,263547470,9040,9040,9040,9040,0
20231103,125600,263547470,9040,9040,9040,9040,18
20231103,125500,263384750,9040,9040,9040,9040,3
20231103,125400,263357630,9000,9010,9010,9000,3035
20231103,125300,236037680,9050,9050,9050,9050,5
20231103,125200,235992430,9050,9050,9050,9050,0
20231103,125100,235992430,9050,9050,9050,9050,1
20231103,125000,235983380,9010,9010,9010,9010,0
20231103,124900,235983380,9010,9010,9010,9010,0
20231103,124800,235983380,9010,9040,9040,9010,1101
20231103,124700,226057960,9050,9050,9050,9050,0
20231103,124600,226057960,9050,9050,9050,9050,0
20231103,124500,226057960,9050,9060,9070,9050,1713
20231103,124400,210531860,9050,9060,9060,9050,502
20231103,124300,205987580,9050,9030,9070,9030,1941
20231103,124200,188426560,9030,9020,9030,9020,121
20231103,124100,187334130,9020,9020,9020,9020,5
20231103,124000,187289030,9020,9020,9020,9020,0
20231103,123900,187289030,9020,9010,9020,9010,437
20231103,123800,183349860,9000,9000,9000,9000,2
20231103,123700,183331860,9010,9010,9010,9010,51
20231103,123600,182872350,9010,9010,9010,9010,5
20231103,123500,182827300,9010,9010,9010,9010,0
20231103,123400,182827300,9010,9010,9010,9010,0
20231103,123300,182827300,9010,9010,9010,9010,0
20231103,123200,182827300,9010,9010,9010,9010,3
20231103,123100,182800270,9000,9000,9000,9000,0
20231103,123000,182800270,9000,9000,9000,9000,110
20231103,122900,181810270,9010,9010,9010,9010,10
20231103,122800,181720170,9010,9010,9010,9010,0
20231103,122700,181720170,9010,9010,9010,9010,0
20231103,122600,181720170,9010,9010,9010,9010,2
20231103,122500,181702150,9010,9010,9010,9010,0
20231103,122400,181702150,9010,9010,9010,9010,0
20231103,122300,181702150,9010,9010,9010,9010,0
20231103,122200,181702150,9010,9010,9010,9010,0
20231103,122100,181702150,9010,9010,9010,9010,11
20231103,122000,181603040,9010,9010,9010,9010,0
20231103,121900,181603040,9010,9010,9010,9010,11
20231103,121800,181503930,9010,9010,9010,9010,3
20231103,121700,181476900,9010,9010,9010,9010,0
20231103,121600,181476900,9010,9010,9010,9010,0
20231103,121500,181476900,9010,9010,9010,9010,2
20231103,121400,181458880,9010,9010,9010,9010,1
20231103,121300,181449870,9010,9010,9010,9010,100
20231103,121200,180548870,9010,9020,9020,9010,211
20231103,121100,178647650,9010,9010,9010,9010,200
20231103,121000,176845650,9020,9020,9020,9020,0
20231103,120900,176845650,9020,9020,9020,9020,7
20231103,120800,176782510,9020,9010,9020,9010,774
20231103,120700,169802030,9000,9000,9000,9000,300
20231103,120600,167102030,9020,9020,9020,9020,1
20231103,120500,167093010,9010,9010,9010,9010,0
20231103,120400,167093010,9010,9010,9010,9010,0
20231103,120300,167093010,9010,9010,9010,9010,65
20231103,120200,166507360,9010,9010,9010,9010,0
20231103,120100,166507360,9010,9010,9010,9010,0
20231103,120000,166507360,9010,9010,9010,9010,0
20231103,115900,166507360,9010,9010,9010,8990,4381
20231103,115800,127121530,9010,9010,9010,9010,0
20231103,115700,127121530,9010,9010,9010,9010,1
20231103,115600,127112520,9000,9000,9000,9000,34
20231103,115500,126806520,9010,9010,9010,9010,0
20231103,115400,126806520,9010,9000,9010,9000,301
20231103,115300,124097510,9000,9000,9000,9000,300
20231103,115200,121397510,9010,9010,9010,9010,0
20231103,115100,121397510,9010,9010,9010,9010,0
20231103,115000,121397510,9010,9010,9010,9010,4
20231103,114900,121361470,9010,9010,9010,9010,0
20231103,114800,121361470,9010,9010,9010,9010,18
20231103,114700,121199290,9020,9010,9020,9010,10
20231103,114600,121109120,9010,9010,9010,9010,50
20231103,114500,120658620,9010,9010,9010,9010,60
20231103,114400,120118020,9010,9010,9010,9010,0
20231103,114300,120118020,9010,9010,9010,9010,42
20231103,114200,119739600,9010,9010,9010,9010,0
20231103,114100,119739600,9010,9010,9010,9010,0
20231103,114000,119739600,9010,9010,9010,9010,0
20231103,113900,119739600,9010,9010,9010,9010,1
20231103,113800,119730590,9010,9010,9010,9010,0
20231103,113700,119730590,9010,9010,9010,9010,0
20231103,113600,119730590,9010,9010,9010,9010,0
20231103,113500,119730590,9010,9010,9010,9010,4
20231103,113400,119694550,9010,9010,9010,9010,1
20231103,113300,119685540,9000,9000,9000,9000,169
20231103,113200,118164540,9000,9000,9000,8990,200
20231103,113100,116366510,9000,9000,9000,9000,0
20231103,113000,116366510,9000,9000,9000,9000,0
20231103,112900,116366510,9000,9000,9000,9000,0
20231103,112800,116366510,9000,9000,9000,9000,0
20231103,112700,116366510,9000,9000,9000,9000,0
20231103,112600,116366510,9000,9000,9000,9000,0
20231103,112500,116366510,9000,9000,9000,9000,111
20231103,112400,115367510,9010,9010,9010,9000,113
20231103,112300,114350480,9010,9010,9010,9010,1
20231103,112200,114341470,9020,9020,9020,9020,1
20231103,112100,114332450,9010,9020,9020,9010,31
20231103,112000,114053130,9010,9020,9020,9010,255
20231103,111900,111753150,9020,9020,9020,9020,0
20231103,111800,111753150,9020,9020,9020,9020,0
20231103,111700,111753150,9020,9020,9020,9020,0
20231103,111600,111753150,9020,9020,9020,9020,0
20231103,111500,111753150,9020,9020,9020,9020,0
20231103,111400,111753150,9020,9020,9020,9020,0
20231103,111300,111753150,9020,9020,9020,9020,0
20231103,111200,111753150,9020,9020,9020,9020,1
20231103,111100,111744130,9020,9010,9020,9010,14
20231103,111000,111617980,9010,8990,9010,8990,619
20231103,110900,106041990,9000,9000,9000,9000,20
20231103,110800,105861990,9010,9000,9010,9000,1137
20231103,110700,95627620,9000,9000,9000,9000,0
20231103,110600,95627620,9000,8990,9000,8990,412
20231103,110500,91923730,8990,8990,8990,8990,0
20231103,110400,91923730,8990,8960,8990,8960,1913
20231103,110300,74775480,8960,8960,8960,8960,0
20231103,110200,74775480,8960,8960,8960,8960,0
20231103,110100,74775480,8960,8960,8960,8960,0
20231103,110000,74775480,8960,8960,8960,8960,0
20231103,105900,74775480,8960,8950,8960,8950,1015
20231103,105800,65687560,8950,8950,8950,8950,7
20231103,105700,65624910,8950,8950,8950,8950,4
20231103,105600,65589110,8950,8950,8950,8950,2
20231103,105500,65571210,8950,8950,8950,8950,15
20231103,105400,65436960,8950,8950,8950,8950,0
20231103,105300,65436960,8950,8950,8950,8950,5
20231103,105200,65392210,8950,8950,8950,8950,10
20231103,105100,65302710,8950,8950,8950,8950,0
20231103,105000,65302710,8950,8950,8950,8950,0
20231103,104900,65302710,8950,8950,8950,8950,2
20231103,104800,65284810,8950,8950,8950,8950,1
20231103,104700,65275860,8940,8940,8940,8940,0
20231103,104600,65275860,8940,8940,8940,8930,800
20231103,104500,58129490,8950,8950,8950,8950,0
20231103,104400,58129490,8950,8950,8950,8950,66
20231103,104300,57538790,8960,8960,8960,8960,0
20231103,104200,57538790,8960,8960,8960,8960,0
20231103,104100,57538790,8960,8960,8960,8960,0
20231103,104000,57538790,8960,8960,8960,8960,10
20231103,103900,57449190,8960,8960,8960,8960,0
20231103,103800,57449190,8960,8960,8960,8960,0
20231103,103700,57449190,8960,8960,8960,8960,180
20231103,103600,55836390,8960,8960,8960,8960,0
20231103,103500,55836390,8960,8960,8960,8960,8
20231103,103400,55764710,8960,8960,8960,8950,687
20231103,103300,49616030,8960,8960,8960,8960,0
20231103,103200,49616030,8960,8960,8960,8960,1
20231103,103100,49607070,8960,8960,8960,8960,0
20231103,103000,49607070,8960,8960,8960,8960,0
20231103,102900,49607070,8960,8960,8960,8960,71
20231103,102800,48970910,8980,8980,8980,8980,0
20231103,102700,48970910,8980,8980,8980,8980,0
20231103,102600,48970910,8980,8980,8980,8980,0
20231103,102500,48970910,8980,8980,8980,8980,0
20231103,102400,48970910,8980,8980,8980,8980,1
20231103,102300,48961930,8970,8970,8970,8970,232
20231103,102200,46880890,8970,8980,8980,8970,4
20231103,102100,46845000,8970,8970,8970,8970,20
20231103,102000,46665600,8980,8980,8980,8980,0
20231103,101900,46665600,8980,8980,8980,8980,0
20231103,101800,46665600,8980,8980,8980,8980,1
20231103,101700,46656620,8980,8980,8980,8980,0
20231103,101600,46656620,8980,8980,8980,8980,5
20231103,101500,46611720,8980,8980,8980,8980,0
20231103,101400,46611720,8980,8980,8980,8980,0
20231103,101300,46611720,8980,8980,8980,8980,0
20231103,101200,46611720,8980,8980,8980,8980,1
20231103,101100,46602740,8980,8980,8980,8980,0
20231103,101000,46602740,8980,8980,8980,8980,10
20231103,100900,46512940,8980,8980,8980,8980,16
20231103,100800,46369260,8980,8980,8980,8980,15
20231103,100700,46234560,8980,8980,8980,8980,0
20231103,100600,46234560,8980,8980,8980,8980,0
20231103,100500,46234560,8980,8980,8980,8980,87
20231103,100400,45453300,8980,8980,8980,8980,0
20231103,100300,45453300,8980,8980,8980,8980,0
20231103,100200,45453300,8980,8980,8980,8980,0
20231103,100100,45453300,8980,8980,8980,8980,0
20231103,100000,45453300,8980,8980,8980,8980,1
20231103,095900,45444320,8990,8990,8990,8990,110
20231103,095800,44455420,8990,8980,8990,8980,101
20231103,095700,43548430,8990,8980,8990,8980,300
20231103,095600,40852420,8980,8980,8980,8980,1
20231103,095500,40843440,8950,8980,8990,8950,122
20231103,095400,39748990,8970,8970,8970,8970,103
20231103,095300,38825080,8980,8980,8980,8980,1
20231103,095200,38816100,8970,8970,8970,8970,101
20231103,095100,37910130,8970,8960,8970,8960,3
20231103,095000,37883240,8950,8950,8950,8950,6
20231103,094900,37829540,8970,8970,8970,8970,0
20231103,094800,37829540,8970,8970,8970,8970,0
20231103,094700,37829540,8970,8970,8970,8970,0
20231103,094600,37829540,8970,8970,8970,8970,13
20231103,094500,37712930,8970,8970,8970,8970,10
20231103,094400,37623230,8970,8970,8970,8970,0
20231103,094300,37623230,8970,8970,8970,8970,200
20231103,094200,35829230,8970,8960,8970,8960,301
20231103,094100,33130270,8940,8940,8940,8940,2
20231103,094000,33112390,8950,8950,8950,8950,0
20231103,093900,33112390,8950,8950,8950,8950,50
20231103,093800,32664890,8950,8950,8950,8950,30
20231103,093700,32396390,8950,8950,8950,8950,0
20231103,093600,32396390,8950,8950,8950,8950,0
20231103,093500,32396390,8950,8950,8950,8950,0
20231103,093400,32396390,8950,8950,8950,8950,0
20231103,093300,32396390,8950,8930,8950,8930,1300
20231103,093200,20787150,8960,8960,8960,8940,74
20231103,093100,20125540,8960,8970,8970,8960,6
20231103,093000,20071770,8980,8980,8980,8980,0
20231103,092900,20071770,8980,8980,8980,8980,22
20231103,092800,19874210,8980,8980,8980,8980,0
20231103,092700,19874210,8980,8950,8980,8950,391
20231103,092600,16374730,8990,8950,8990,8950,65
20231103,092500,15792600,8950,8960,8960,8950,67
20231103,092400,15192290,8970,8970,8970,8970,34
20231103,092300,14887310,8990,8990,8990,8990,0
20231103,092200,14887310,8990,8990,8990,8990,2
20231103,092100,14869330,8990,8990,8990,8990,0
20231103,092000,14869330,8990,8990,8990,8990,200
20231103,091900,13071330,8990,8970,8990,8970,2
20231103,091800,13053370,8990,8990,8990,8990,5
20231103,091700,13008420,8990,8990,8990,8990,1
20231103,091600,12999430,8970,8980,8980,8970,49
20231103,091500,12559560,9000,9000,9000,9000,0
20231103,091400,12559560,9000,8980,9000,8980,397
20231103,091300,8989020,8980,8980,8980,8980,0
20231103,091200,8989020,8980,8980,8980,8980,100
20231103,091100,8091020,8980,8970,8980,8970,6
20231103,091000,8037190,8980,8980,8980,8980,13
20231103,090900,7920450,8980,8980,8980,8980,215
20231103,090800,5989750,8940,8940,8940,8940,0
20231103,090700,5989750,8940,8940,8940,8940,2
20231103,090600,5971870,8940,8940,8940,8940,0
20231103,090500,5971870,8940,8940,8940,8940,8
20231103,090400,5900350,8950,8950,8950,8950,66
20231103,090300,5309650,8960,8980,8980,8960,155
20231103,090200,3919640,8990,8990,8990,8990,0
20231103,090100,3919640,8990,8990,8990,8990,0
20231103,090000,3919640,8990,8990,8990,8990,436