KissMeData/131220/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,201500,66781520,6420,6420,6420,6420,270
20231103,201400,66781520,6420,6420,6420,6420,0
20231103,201300,66781520,6420,6420,6420,6420,0
20231103,201200,66781520,6420,6420,6420,6420,0
20231103,201100,66781520,6420,6420,6420,6420,0
20231103,201000,66781520,6420,6420,6420,6420,0
20231103,200900,66781520,6420,6420,6420,6420,0
20231103,200800,66781520,6420,6420,6420,6420,0
20231103,200700,66781520,6420,6420,6420,6420,0
20231103,200600,66781520,6420,6420,6420,6420,0
20231103,200500,66781520,6420,6420,6420,6420,0
20231103,200400,66781520,6420,6420,6420,6420,0
20231103,200300,66781520,6420,6420,6420,6420,0
20231103,200200,66781520,6420,6420,6420,6420,0
20231103,200100,66781520,6420,6420,6420,6420,0
20231103,200000,66781520,6420,6420,6420,6420,0
20231103,195900,66781520,6420,6420,6420,6420,0
20231103,195800,66781520,6420,6420,6420,6420,0
20231103,195700,66781520,6420,6420,6420,6420,0
20231103,195600,66781520,6420,6420,6420,6420,0
20231103,195500,66781520,6420,6420,6420,6420,0
20231103,195400,66781520,6420,6420,6420,6420,0
20231103,195300,66781520,6420,6420,6420,6420,0
20231103,195200,66781520,6420,6420,6420,6420,0
20231103,195100,66781520,6420,6420,6420,6420,0
20231103,195000,66781520,6420,6420,6420,6420,0
20231103,194900,66781520,6420,6420,6420,6420,0
20231103,194800,66781520,6420,6420,6420,6420,0
20231103,194700,66781520,6420,6420,6420,6420,0
20231103,194600,66781520,6420,6420,6420,6420,0
20231103,194500,66781520,6420,6420,6420,6420,270
20231103,194400,66781520,6420,6420,6420,6420,0
20231103,194300,66781520,6420,6420,6420,6420,0
20231103,194200,66781520,6420,6420,6420,6420,0
20231103,194100,66781520,6420,6420,6420,6420,0
20231103,194000,66781520,6420,6420,6420,6420,0
20231103,193900,66781520,6420,6420,6420,6420,0
20231103,193800,66781520,6420,6420,6420,6420,0
20231103,193700,66781520,6420,6420,6420,6420,0
20231103,193600,66781520,6420,6420,6420,6420,0
20231103,193500,66781520,6420,6420,6420,6420,0
20231103,193400,66781520,6420,6420,6420,6420,0
20231103,193300,66781520,6420,6420,6420,6420,0
20231103,193200,66781520,6420,6420,6420,6420,0
20231103,193100,66781520,6420,6420,6420,6420,0
20231103,193000,66781520,6420,6420,6420,6420,0
20231103,192900,66781520,6420,6420,6420,6420,0
20231103,192800,66781520,6420,6420,6420,6420,0
20231103,192700,66781520,6420,6420,6420,6420,0
20231103,192600,66781520,6420,6420,6420,6420,0
20231103,192500,66781520,6420,6420,6420,6420,0
20231103,192400,66781520,6420,6420,6420,6420,0
20231103,192300,66781520,6420,6420,6420,6420,0
20231103,192200,66781520,6420,6420,6420,6420,0
20231103,192100,66781520,6420,6420,6420,6420,0
20231103,192000,66781520,6420,6420,6420,6420,0
20231103,191900,66781520,6420,6420,6420,6420,0
20231103,191800,66781520,6420,6420,6420,6420,0
20231103,191700,66781520,6420,6420,6420,6420,0
20231103,191600,66781520,6420,6420,6420,6420,0
20231103,191500,66781520,6420,6420,6420,6420,270
20231103,191400,66781520,6420,6420,6420,6420,0
20231103,191300,66781520,6420,6420,6420,6420,0
20231103,191200,66781520,6420,6420,6420,6420,0
20231103,191100,66781520,6420,6420,6420,6420,0
20231103,191000,66781520,6420,6420,6420,6420,0
20231103,190900,66781520,6420,6420,6420,6420,0
20231103,190800,66781520,6420,6420,6420,6420,0
20231103,190700,66781520,6420,6420,6420,6420,0
20231103,190600,66781520,6420,6420,6420,6420,0
20231103,190500,66781520,6420,6420,6420,6420,0
20231103,190400,66781520,6420,6420,6420,6420,0
20231103,190300,66781520,6420,6420,6420,6420,0
20231103,190200,66781520,6420,6420,6420,6420,0
20231103,190100,66781520,6420,6420,6420,6420,0
20231103,190000,66781520,6420,6420,6420,6420,0
20231103,185900,66781520,6420,6420,6420,6420,0
20231103,185800,66781520,6420,6420,6420,6420,0
20231103,185700,66781520,6420,6420,6420,6420,0
20231103,185600,66781520,6420,6420,6420,6420,0
20231103,185500,66781520,6420,6420,6420,6420,0
20231103,185400,66781520,6420,6420,6420,6420,0
20231103,185300,66781520,6420,6420,6420,6420,0
20231103,185200,66781520,6420,6420,6420,6420,0
20231103,185100,66781520,6420,6420,6420,6420,0
20231103,185000,66781520,6420,6420,6420,6420,0
20231103,184900,66781520,6420,6420,6420,6420,0
20231103,184800,66781520,6420,6420,6420,6420,0
20231103,184700,66781520,6420,6420,6420,6420,0
20231103,184600,66781520,6420,6420,6420,6420,0
20231103,184500,66781520,6420,6420,6420,6420,270
20231103,184400,66781520,6420,6420,6420,6420,0
20231103,184300,66781520,6420,6420,6420,6420,0
20231103,184200,66781520,6420,6420,6420,6420,0
20231103,184100,66781520,6420,6420,6420,6420,0
20231103,184000,66781520,6420,6420,6420,6420,0
20231103,183900,66781520,6420,6420,6420,6420,0
20231103,183800,66781520,6420,6420,6420,6420,0
20231103,183700,66781520,6420,6420,6420,6420,0
20231103,183600,66781520,6420,6420,6420,6420,0
20231103,183500,66781520,6420,6420,6420,6420,0
20231103,183400,66781520,6420,6420,6420,6420,0
20231103,183300,66781520,6420,6420,6420,6420,0
20231103,183200,66781520,6420,6420,6420,6420,0
20231103,183100,66781520,6420,6420,6420,6420,0
20231103,183000,66781520,6420,6420,6420,6420,0
20231103,182900,66781520,6420,6420,6420,6420,0
20231103,182800,66781520,6420,6420,6420,6420,0
20231103,182700,66781520,6420,6420,6420,6420,0
20231103,182600,66781520,6420,6420,6420,6420,0
20231103,182500,66781520,6420,6420,6420,6420,0
20231103,182400,66781520,6420,6420,6420,6420,0
20231103,182300,66781520,6420,6420,6420,6420,0
20231103,182200,66781520,6420,6420,6420,6420,0
20231103,182100,66781520,6420,6420,6420,6420,0
20231103,182000,66781520,6420,6420,6420,6420,0
20231103,181900,66781520,6420,6420,6420,6420,0
20231103,181800,66781520,6420,6420,6420,6420,0
20231103,181700,66781520,6420,6420,6420,6420,0
20231103,181600,66781520,6420,6420,6420,6420,0
20231103,181500,66781520,6420,6420,6420,6420,270
20231103,181400,66781520,6420,6420,6420,6420,0
20231103,181300,66781520,6420,6420,6420,6420,0
20231103,181200,66781520,6420,6420,6420,6420,0
20231103,181100,66781520,6420,6420,6420,6420,0
20231103,181000,66781520,6420,6420,6420,6420,0
20231103,180900,66781520,6420,6420,6420,6420,0
20231103,180800,66781520,6420,6420,6420,6420,0
20231103,180700,66781520,6420,6420,6420,6420,0
20231103,180600,66781520,6420,6420,6420,6420,0
20231103,180500,66781520,6420,6420,6420,6420,0
20231103,180400,66781520,6420,6420,6420,6420,0
20231103,180300,66781520,6420,6420,6420,6420,0
20231103,180200,66781520,6420,6420,6420,6420,0
20231103,180100,66781520,6420,6420,6420,6420,0
20231103,180000,66781520,6420,6420,6420,6420,0
20231103,175900,66781520,6420,6420,6420,6420,0
20231103,175800,66781520,6420,6420,6420,6420,0
20231103,175700,66781520,6420,6420,6420,6420,0
20231103,175600,66781520,6420,6420,6420,6420,0
20231103,175500,66781520,6420,6420,6420,6420,0
20231103,175400,66781520,6420,6420,6420,6420,0
20231103,175300,66781520,6420,6420,6420,6420,0
20231103,175200,66781520,6420,6420,6420,6420,0
20231103,175100,66781520,6420,6420,6420,6420,0
20231103,175000,66781520,6420,6420,6420,6420,0
20231103,174900,66781520,6420,6420,6420,6420,0
20231103,174800,66781520,6420,6420,6420,6420,0
20231103,174700,66781520,6420,6420,6420,6420,0
20231103,174600,66781520,6420,6420,6420,6420,0
20231103,174500,66781520,6420,6420,6420,6420,270
20231103,174400,66781520,6420,6420,6420,6420,0
20231103,174300,66781520,6420,6420,6420,6420,0
20231103,174200,66781520,6420,6420,6420,6420,0
20231103,174100,66781520,6420,6420,6420,6420,0
20231103,174000,66781520,6420,6420,6420,6420,0
20231103,173900,66781520,6420,6420,6420,6420,0
20231103,173800,66781520,6420,6420,6420,6420,0
20231103,173700,66781520,6420,6420,6420,6420,0
20231103,173600,66781520,6420,6420,6420,6420,0
20231103,173500,66781520,6420,6420,6420,6420,0
20231103,173400,66781520,6420,6420,6420,6420,0
20231103,173300,66781520,6420,6420,6420,6420,0
20231103,173200,66781520,6420,6420,6420,6420,0
20231103,173100,66781520,6420,6420,6420,6420,0
20231103,173000,66781520,6420,6420,6420,6420,0
20231103,172900,66781520,6420,6420,6420,6420,0
20231103,172800,66781520,6420,6420,6420,6420,0
20231103,172700,66781520,6420,6420,6420,6420,0
20231103,172600,66781520,6420,6420,6420,6420,0
20231103,172500,66781520,6420,6420,6420,6420,0
20231103,172400,66781520,6420,6420,6420,6420,0
20231103,172300,66781520,6420,6420,6420,6420,0
20231103,172200,66781520,6420,6420,6420,6420,0
20231103,172100,66781520,6420,6420,6420,6420,0
20231103,172000,66781520,6420,6420,6420,6420,0
20231103,171900,66781520,6420,6420,6420,6420,0
20231103,171800,66781520,6420,6420,6420,6420,0
20231103,171700,66781520,6420,6420,6420,6420,0
20231103,171600,66781520,6420,6420,6420,6420,0
20231103,171500,66781520,6420,6420,6420,6420,270
20231103,171400,66781520,6420,6420,6420,6420,0
20231103,171300,66781520,6420,6420,6420,6420,0
20231103,171200,66781520,6420,6420,6420,6420,0
20231103,171100,66781520,6420,6420,6420,6420,0
20231103,171000,66781520,6420,6420,6420,6420,0
20231103,170900,66781520,6420,6420,6420,6420,0
20231103,170800,66781520,6420,6420,6420,6420,0
20231103,170700,66781520,6420,6420,6420,6420,0
20231103,170600,66781520,6420,6420,6420,6420,0
20231103,170500,66781520,6420,6420,6420,6420,0
20231103,170400,66781520,6420,6420,6420,6420,0
20231103,170300,66781520,6420,6420,6420,6420,0
20231103,170200,66781520,6420,6420,6420,6420,0
20231103,170100,66781520,6420,6420,6420,6420,0
20231103,170000,66781520,6420,6420,6420,6420,0
20231103,165900,66781520,6420,6420,6420,6420,0
20231103,165800,66781520,6420,6420,6420,6420,0
20231103,165700,66781520,6420,6420,6420,6420,0
20231103,165600,66781520,6420,6420,6420,6420,0
20231103,165500,66781520,6420,6420,6420,6420,0
20231103,165400,66781520,6420,6420,6420,6420,0
20231103,165300,66781520,6420,6420,6420,6420,0
20231103,165200,66781520,6420,6420,6420,6420,0
20231103,165100,66781520,6420,6420,6420,6420,0
20231103,165000,66781520,6420,6420,6420,6420,0
20231103,164900,66781520,6420,6420,6420,6420,0
20231103,164800,66781520,6420,6420,6420,6420,0
20231103,164700,66781520,6420,6420,6420,6420,0
20231103,164600,66781520,6420,6420,6420,6420,0
20231103,164500,66781520,6420,6420,6420,6420,270
20231103,164400,66781520,6420,6420,6420,6420,0
20231103,164300,66781520,6420,6420,6420,6420,0
20231103,164200,66781520,6420,6420,6420,6420,0
20231103,164100,66781520,6420,6420,6420,6420,0
20231103,164000,66781520,6420,6420,6420,6420,0
20231103,163900,66781520,6420,6420,6420,6420,0
20231103,163800,66781520,6420,6420,6420,6420,0
20231103,163700,66781520,6420,6420,6420,6420,0
20231103,163600,66781520,6420,6420,6420,6420,0
20231103,163500,66781520,6420,6420,6420,6420,0
20231103,163400,66781520,6420,6420,6420,6420,0
20231103,163300,66781520,6420,6420,6420,6420,0
20231103,163200,66781520,6420,6420,6420,6420,0
20231103,163100,66781520,6420,6420,6420,6420,0
20231103,163000,66781520,6420,6420,6420,6420,0
20231103,162900,66781520,6420,6420,6420,6420,0
20231103,162800,66781520,6420,6420,6420,6420,0
20231103,162700,66781520,6420,6420,6420,6420,0
20231103,162600,66781520,6420,6420,6420,6420,0
20231103,162500,66781520,6420,6420,6420,6420,0
20231103,162400,66781520,6420,6420,6420,6420,0
20231103,162300,66781520,6420,6420,6420,6420,0
20231103,162200,66781520,6420,6420,6420,6420,0
20231103,162100,66781520,6420,6420,6420,6420,0
20231103,162000,66781520,6420,6420,6420,6420,0
20231103,161900,66781520,6420,6420,6420,6420,0
20231103,161800,66781520,6420,6420,6420,6420,0
20231103,161700,66781520,6420,6420,6420,6420,0
20231103,161600,66781520,6420,6420,6420,6420,0
20231103,161500,66781520,6420,6420,6420,6420,270
20231103,161400,66781520,6420,6420,6420,6420,0
20231103,161300,66781520,6420,6420,6420,6420,0
20231103,161200,66781520,6420,6420,6420,6420,0
20231103,161100,66781520,6420,6420,6420,6420,0
20231103,161000,66781520,6420,6420,6420,6420,0
20231103,160900,66781520,6420,6420,6420,6420,0
20231103,160800,66781520,6420,6420,6420,6420,0
20231103,160700,66781520,6420,6420,6420,6420,0
20231103,160600,66781520,6420,6420,6420,6420,0
20231103,160500,66781520,6420,6420,6420,6420,0
20231103,160400,66781520,6420,6420,6420,6420,0
20231103,160300,66781520,6420,6420,6420,6420,0
20231103,160200,66781520,6420,6420,6420,6420,0
20231103,160100,66781520,6420,6420,6420,6420,0
20231103,160000,66781520,6420,6420,6420,6420,0
20231103,155900,66781520,6420,6420,6420,6420,0
20231103,155800,66781520,6420,6420,6420,6420,0
20231103,155700,66781520,6420,6420,6420,6420,0
20231103,155600,66781520,6420,6420,6420,6420,0
20231103,155500,66781520,6420,6420,6420,6420,0
20231103,155400,66781520,6420,6420,6420,6420,0
20231103,155300,66781520,6420,6420,6420,6420,0
20231103,155200,66781520,6420,6420,6420,6420,0
20231103,155100,66781520,6420,6420,6420,6420,0
20231103,155000,66781520,6420,6420,6420,6420,0
20231103,154900,66781520,6420,6420,6420,6420,0
20231103,154800,66781520,6420,6420,6420,6420,0
20231103,154700,66781520,6420,6420,6420,6420,0
20231103,154600,66781520,6420,6420,6420,6420,0
20231103,154500,66781520,6420,6420,6420,6420,270
20231103,154400,66781520,6420,6420,6420,6420,0
20231103,154300,66781520,6420,6420,6420,6420,0
20231103,154200,66781520,6420,6420,6420,6420,0
20231103,154100,66781520,6420,6420,6420,6420,0
20231103,154000,66781520,6420,6420,6420,6420,0
20231103,153900,66781520,6420,6420,6420,6420,0
20231103,153800,66781520,6420,6420,6420,6420,0
20231103,153700,66781520,6420,6420,6420,6420,0
20231103,153600,66781520,6420,6420,6420,6420,0
20231103,153500,66781520,6420,6420,6420,6420,0
20231103,153400,66781520,6420,6420,6420,6420,0
20231103,153300,66781520,6420,6420,6420,6420,0
20231103,153200,66781520,6420,6420,6420,6420,0
20231103,153100,66781520,6420,6420,6420,6420,0
20231103,153000,66781520,6420,6420,6420,6420,270
20231103,152900,65048120,6400,6400,6400,6400,0
20231103,152800,65048120,6400,6400,6400,6400,0
20231103,152700,65048120,6400,6400,6400,6400,0
20231103,152600,65048120,6400,6400,6400,6400,0
20231103,152500,65048120,6400,6400,6400,6400,0
20231103,152400,65048120,6400,6400,6400,6400,0
20231103,152300,65048120,6400,6400,6400,6400,0
20231103,152200,65048120,6400,6400,6400,6400,0
20231103,152100,65048120,6400,6400,6400,6400,0
20231103,152000,65048120,6400,6400,6400,6400,0
20231103,151900,65048120,6400,6370,6400,6370,46
20231103,151800,64755010,6350,6370,6370,6350,9
20231103,151700,64697780,6350,6350,6350,6350,0
20231103,151600,64697780,6350,6350,6350,6350,14
20231103,151500,64608880,6340,6340,6340,6340,0
20231103,151400,64608880,6340,6340,6340,6340,0
20231103,151300,64608880,6340,6340,6340,6340,0
20231103,151200,64608880,6340,6340,6340,6340,28
20231103,151100,64431360,6340,6340,6340,6340,1
20231103,151000,64425020,6370,6340,6370,6330,30
20231103,150900,64234710,6370,6370,6370,6370,0
20231103,150800,64234710,6370,6370,6370,6370,6
20231103,150700,64196490,6330,6330,6330,6330,0
20231103,150600,64196490,6330,6330,6330,6330,0
20231103,150500,64196490,6330,6330,6330,6330,28
20231103,150400,64019250,6370,6370,6370,6370,0
20231103,150300,64019250,6370,6370,6370,6370,0
20231103,150200,64019250,6370,6370,6370,6370,0
20231103,150100,64019250,6370,6370,6370,6370,0
20231103,150000,64019250,6370,6370,6370,6370,3
20231103,145900,64000140,6340,6340,6340,6340,0
20231103,145800,64000140,6340,6340,6340,6340,0
20231103,145700,64000140,6340,6340,6340,6340,0
20231103,145600,64000140,6340,6360,6360,6330,400
20231103,145500,61462840,6360,6360,6360,6360,0
20231103,145400,61462840,6360,6360,6360,6360,0
20231103,145300,61462840,6360,6360,6360,6360,279
20231103,145200,59688400,6360,6360,6360,6360,0
20231103,145100,59688400,6360,6360,6360,6360,0
20231103,145000,59688400,6360,6360,6360,6360,0
20231103,144900,59688400,6360,6360,6360,6360,0
20231103,144800,59688400,6360,6360,6360,6360,1
20231103,144700,59682040,6360,6390,6390,6360,663
20231103,144600,55449980,6400,6400,6400,6400,0
20231103,144500,55449980,6400,6400,6400,6400,0
20231103,144400,55449980,6400,6400,6400,6400,0
20231103,144300,55449980,6400,6400,6400,6400,46
20231103,144200,55155580,6390,6390,6390,6390,0
20231103,144100,55155580,6390,6390,6390,6390,0
20231103,144000,55155580,6390,6390,6390,6390,0
20231103,143900,55155580,6390,6390,6390,6390,0
20231103,143800,55155580,6390,6390,6390,6390,7
20231103,143700,55110850,6390,6390,6390,6390,10
20231103,143600,55046950,6400,6400,6400,6400,5
20231103,143500,55014950,6400,6400,6400,6400,1
20231103,143400,55008550,6390,6390,6390,6390,4
20231103,143300,54982990,6390,6390,6390,6390,0
20231103,143200,54982990,6390,6390,6390,6390,2
20231103,143100,54970210,6400,6400,6400,6400,0
20231103,143000,54970210,6400,6400,6400,6400,0
20231103,142900,54970210,6400,6400,6400,6400,0
20231103,142800,54970210,6400,6400,6400,6400,0
20231103,142700,54970210,6400,6400,6400,6400,0
20231103,142600,54970210,6400,6400,6400,6400,16
20231103,142500,54867810,6380,6380,6380,6380,0
20231103,142400,54867810,6380,6380,6380,6380,0
20231103,142300,54867810,6380,6380,6380,6380,0
20231103,142200,54867810,6380,6380,6380,6380,0
20231103,142100,54867810,6380,6380,6380,6380,0
20231103,142000,54867810,6380,6380,6380,6380,0
20231103,141900,54867810,6380,6380,6380,6380,0
20231103,141800,54867810,6380,6380,6380,6380,0
20231103,141700,54867810,6380,6380,6380,6380,0
20231103,141600,54867810,6380,6380,6380,6380,39
20231103,141500,54618990,6380,6380,6380,6380,0
20231103,141400,54618990,6380,6380,6380,6380,0
20231103,141300,54618990,6380,6380,6380,6380,0
20231103,141200,54618990,6380,6380,6380,6380,0
20231103,141100,54618990,6380,6420,6420,6380,17
20231103,141000,54510410,6420,6420,6420,6420,1
20231103,140900,54503990,6420,6420,6420,6420,0
20231103,140800,54503990,6420,6420,6420,6420,5
20231103,140700,54471890,6420,6420,6420,6420,0
20231103,140600,54471890,6420,6420,6420,6420,0
20231103,140500,54471890,6420,6420,6420,6420,0
20231103,140400,54471890,6420,6420,6420,6420,0
20231103,140300,54471890,6420,6420,6420,6420,0
20231103,140200,54471890,6420,6420,6420,6420,0
20231103,140100,54471890,6420,6420,6420,6420,0
20231103,140000,54471890,6420,6420,6420,6420,0
20231103,135900,54471890,6420,6420,6420,6420,0
20231103,135800,54471890,6420,6420,6420,6420,0
20231103,135700,54471890,6420,6420,6420,6420,0
20231103,135600,54471890,6420,6420,6420,6420,0
20231103,135500,54471890,6420,6420,6420,6420,0
20231103,135400,54471890,6420,6420,6420,6420,0
20231103,135300,54471890,6420,6420,6420,6420,0
20231103,135200,54471890,6420,6420,6420,6420,0
20231103,135100,54471890,6420,6420,6420,6420,0
20231103,135000,54471890,6420,6420,6420,6420,0
20231103,134900,54471890,6420,6420,6420,6420,0
20231103,134800,54471890,6420,6420,6420,6420,0
20231103,134700,54471890,6420,6420,6420,6420,0
20231103,134600,54471890,6420,6420,6420,6420,0
20231103,134500,54471890,6420,6420,6420,6420,1
20231103,134400,54465470,6420,6420,6420,6420,0
20231103,134300,54465470,6420,6420,6420,6420,0
20231103,134200,54465470,6420,6420,6420,6420,0
20231103,134100,54465470,6420,6420,6420,6420,0
20231103,134000,54465470,6420,6420,6420,6420,0
20231103,133900,54465470,6420,6420,6420,6420,0
20231103,133800,54465470,6420,6420,6420,6420,0
20231103,133700,54465470,6420,6420,6420,6420,0
20231103,133600,54465470,6420,6420,6420,6420,0
20231103,133500,54465470,6420,6420,6420,6420,0
20231103,133400,54465470,6420,6420,6420,6420,0
20231103,133300,54465470,6420,6420,6420,6420,0
20231103,133200,54465470,6420,6420,6420,6420,0
20231103,133100,54465470,6420,6420,6420,6420,0
20231103,133000,54465470,6420,6400,6420,6400,100
20231103,132900,53824940,6400,6400,6400,6400,0
20231103,132800,53824940,6400,6380,6400,6380,200
20231103,132700,52545570,6360,6360,6360,6360,0
20231103,132600,52545570,6360,6360,6360,6360,0
20231103,132500,52545570,6360,6360,6360,6360,24
20231103,132400,52392930,6360,6360,6360,6360,0
20231103,132300,52392930,6360,6360,6360,6360,18
20231103,132200,52278450,6360,6370,6370,6360,18
20231103,132100,52163870,6380,6380,6380,6380,0
20231103,132000,52163870,6380,6380,6380,6380,1
20231103,131900,52157490,6380,6380,6380,6380,502
20231103,131800,48954730,6370,6370,6370,6370,0
20231103,131700,48954730,6370,6370,6370,6370,1
20231103,131600,48948360,6380,6380,6380,6380,0
20231103,131500,48948360,6380,6380,6380,6380,0
20231103,131400,48948360,6380,6380,6380,6380,0
20231103,131300,48948360,6380,6380,6380,6380,0
20231103,131200,48948360,6380,6380,6380,6380,59
20231103,131100,48571940,6370,6370,6370,6370,0
20231103,131000,48571940,6370,6370,6370,6370,0
20231103,130900,48571940,6370,6370,6370,6370,0
20231103,130800,48571940,6370,6370,6370,6370,0
20231103,130700,48571940,6370,6370,6370,6370,10
20231103,130600,48508240,6370,6370,6370,6370,5
20231103,130500,48476390,6380,6380,6380,6380,0
20231103,130400,48476390,6380,6380,6380,6380,0
20231103,130300,48476390,6380,6380,6380,6380,0
20231103,130200,48476390,6380,6380,6380,6380,0
20231103,130100,48476390,6380,6380,6380,6380,0
20231103,130000,48476390,6380,6380,6380,6380,0
20231103,125900,48476390,6380,6380,6380,6380,0
20231103,125800,48476390,6380,6380,6380,6380,0
20231103,125700,48476390,6380,6380,6380,6380,0
20231103,125600,48476390,6380,6380,6380,6380,0
20231103,125500,48476390,6380,6380,6380,6380,1
20231103,125400,48470010,6360,6360,6360,6360,0
20231103,125300,48470010,6360,6360,6360,6360,0
20231103,125200,48470010,6360,6360,6360,6360,0
20231103,125100,48470010,6360,6360,6360,6360,0
20231103,125000,48470010,6360,6360,6360,6360,0
20231103,124900,48470010,6360,6360,6360,6360,0
20231103,124800,48470010,6360,6360,6360,6360,0
20231103,124700,48470010,6360,6360,6360,6360,0
20231103,124600,48470010,6360,6360,6360,6360,0
20231103,124500,48470010,6360,6360,6360,6360,0
20231103,124400,48470010,6360,6360,6360,6360,0
20231103,124300,48470010,6360,6360,6360,6360,0
20231103,124200,48470010,6360,6360,6360,6360,0
20231103,124100,48470010,6360,6360,6360,6360,0
20231103,124000,48470010,6360,6360,6360,6360,0
20231103,123900,48470010,6360,6360,6360,6360,0
20231103,123800,48470010,6360,6360,6360,6360,0
20231103,123700,48470010,6360,6360,6360,6360,0
20231103,123600,48470010,6360,6360,6360,6360,0
20231103,123500,48470010,6360,6360,6360,6360,0
20231103,123400,48470010,6360,6360,6360,6360,24
20231103,123300,48317370,6360,6360,6360,6360,0
20231103,123200,48317370,6360,6360,6360,6360,0
20231103,123100,48317370,6360,6360,6360,6360,16
20231103,123000,48215610,6370,6370,6370,6370,63
20231103,122900,47814300,6360,6360,6360,6360,0
20231103,122800,47814300,6360,6360,6360,6360,0
20231103,122700,47814300,6360,6360,6360,6360,0
20231103,122600,47814300,6360,6360,6360,6360,0
20231103,122500,47814300,6360,6360,6360,6360,0
20231103,122400,47814300,6360,6360,6360,6360,7
20231103,122300,47769780,6360,6360,6360,6360,0
20231103,122200,47769780,6360,6360,6360,6360,0
20231103,122100,47769780,6360,6360,6360,6360,0
20231103,122000,47769780,6360,6360,6360,6360,0
20231103,121900,47769780,6360,6360,6360,6360,0
20231103,121800,47769780,6360,6360,6360,6360,0
20231103,121700,47769780,6360,6360,6360,6360,0
20231103,121600,47769780,6360,6360,6360,6360,0
20231103,121500,47769780,6360,6360,6360,6360,0
20231103,121400,47769780,6360,6360,6360,6360,0
20231103,121300,47769780,6360,6360,6360,6360,0
20231103,121200,47769780,6360,6360,6360,6360,1
20231103,121100,47763420,6340,6340,6340,6340,0
20231103,121000,47763420,6340,6340,6340,6340,0
20231103,120900,47763420,6340,6340,6340,6340,0
20231103,120800,47763420,6340,6370,6370,6330,438
20231103,120700,44982980,6380,6380,6380,6380,0
20231103,120600,44982980,6380,6380,6380,6380,10
20231103,120500,44919180,6380,6380,6380,6380,2
20231103,120400,44906420,6380,6380,6380,6380,0
20231103,120300,44906420,6380,6380,6380,6380,0
20231103,120200,44906420,6380,6380,6380,6380,0
20231103,120100,44906420,6380,6380,6380,6380,0
20231103,120000,44906420,6380,6380,6380,6380,1
20231103,115900,44900040,6370,6370,6370,6370,0
20231103,115800,44900040,6370,6370,6370,6370,0
20231103,115700,44900040,6370,6370,6370,6370,0
20231103,115600,44900040,6370,6370,6370,6370,0
20231103,115500,44900040,6370,6370,6370,6370,0
20231103,115400,44900040,6370,6370,6370,6370,0
20231103,115300,44900040,6370,6370,6370,6370,0
20231103,115200,44900040,6370,6370,6370,6370,1
20231103,115100,44893670,6370,6370,6370,6370,60
20231103,115000,44511470,6370,6370,6370,6370,0
20231103,114900,44511470,6370,6370,6370,6370,0
20231103,114800,44511470,6370,6370,6370,6370,0
20231103,114700,44511470,6370,6370,6370,6370,0
20231103,114600,44511470,6370,6390,6390,6370,145
20231103,114500,43587360,6380,6380,6380,6380,0
20231103,114400,43587360,6380,6380,6380,6380,0
20231103,114300,43587360,6380,6380,6380,6380,24
20231103,114200,43434240,6380,6380,6380,6380,19
20231103,114100,43313020,6380,6380,6380,6380,0
20231103,114000,43313020,6380,6390,6390,6380,2
20231103,113900,43300250,6380,6380,6380,6380,0
20231103,113800,43300250,6380,6380,6380,6380,0
20231103,113700,43300250,6380,6380,6380,6380,0
20231103,113600,43300250,6380,6380,6380,6380,0
20231103,113500,43300250,6380,6380,6380,6380,0
20231103,113400,43300250,6380,6380,6380,6380,8
20231103,113300,43249210,6380,6380,6380,6380,0
20231103,113200,43249210,6380,6380,6380,6380,0
20231103,113100,43249210,6380,6380,6380,6380,0
20231103,113000,43249210,6380,6390,6390,6380,336
20231103,112900,41102670,6370,6370,6370,6370,0
20231103,112800,41102670,6370,6370,6370,6370,0
20231103,112700,41102670,6370,6370,6370,6370,0
20231103,112600,41102670,6370,6370,6370,6370,0
20231103,112500,41102670,6370,6370,6370,6370,0
20231103,112400,41102670,6370,6370,6370,6370,0
20231103,112300,41102670,6370,6370,6370,6370,0
20231103,112200,41102670,6370,6370,6370,6370,0
20231103,112100,41102670,6370,6370,6370,6370,0
20231103,112000,41102670,6370,6370,6370,6370,28
20231103,111900,40924310,6390,6390,6390,6390,0
20231103,111800,40924310,6390,6390,6390,6390,0
20231103,111700,40924310,6390,6390,6390,6390,0
20231103,111600,40924310,6390,6390,6390,6390,0
20231103,111500,40924310,6390,6390,6390,6390,1
20231103,111400,40917920,6390,6390,6390,6390,0
20231103,111300,40917920,6390,6390,6390,6390,0
20231103,111200,40917920,6390,6390,6390,6390,47
20231103,111100,40617590,6390,6390,6390,6390,0
20231103,111000,40617590,6390,6380,6390,6370,601
20231103,110900,36789190,6380,6380,6380,6380,0
20231103,110800,36789190,6380,6380,6380,6380,162
20231103,110700,35755630,6370,6370,6370,6370,0
20231103,110600,35755630,6370,6370,6370,6370,0
20231103,110500,35755630,6370,6370,6370,6370,0
20231103,110400,35755630,6370,6370,6370,6370,16
20231103,110300,35653710,6370,6370,6370,6370,0
20231103,110200,35653710,6370,6370,6370,6370,0
20231103,110100,35653710,6370,6370,6370,6370,0
20231103,110000,35653710,6370,6370,6370,6370,0
20231103,105900,35653710,6370,6370,6370,6370,0
20231103,105800,35653710,6370,6370,6370,6370,0
20231103,105700,35653710,6370,6370,6370,6370,0
20231103,105600,35653710,6370,6370,6370,6370,0
20231103,105500,35653710,6370,6370,6370,6370,0
20231103,105400,35653710,6370,6370,6370,6370,0
20231103,105300,35653710,6370,6370,6370,6370,2
20231103,105200,35640970,6370,6370,6370,6370,24
20231103,105100,35488090,6380,6380,6380,6380,0
20231103,105000,35488090,6380,6380,6380,6380,1
20231103,104900,35481710,6380,6380,6380,6380,0
20231103,104800,35481710,6380,6380,6380,6380,0
20231103,104700,35481710,6380,6380,6380,6380,50
20231103,104600,35162710,6380,6380,6380,6380,0
20231103,104500,35162710,6380,6380,6380,6380,0
20231103,104400,35162710,6380,6380,6380,6380,0
20231103,104300,35162710,6380,6380,6380,6380,0
20231103,104200,35162710,6380,6380,6380,6380,0
20231103,104100,35162710,6380,6380,6380,6380,0
20231103,104000,35162710,6380,6380,6380,6380,0
20231103,103900,35162710,6380,6380,6380,6380,1
20231103,103800,35156330,6370,6370,6370,6370,0
20231103,103700,35156330,6370,6370,6370,6370,0
20231103,103600,35156330,6370,6370,6370,6370,0
20231103,103500,35156330,6370,6370,6370,6370,0
20231103,103400,35156330,6370,6370,6370,6370,1
20231103,103300,35149960,6390,6390,6390,6390,0
20231103,103200,35149960,6390,6390,6390,6390,0
20231103,103100,35149960,6390,6390,6390,6390,0
20231103,103000,35149960,6390,6390,6390,6390,0
20231103,102900,35149960,6390,6390,6390,6390,0
20231103,102800,35149960,6390,6390,6390,6390,0
20231103,102700,35149960,6390,6380,6390,6380,200
20231103,102600,33873110,6380,6380,6380,6380,1
20231103,102500,33866730,6380,6380,6380,6380,157
20231103,102400,32865070,6370,6370,6370,6370,0
20231103,102300,32865070,6370,6370,6370,6370,15
20231103,102200,32769520,6370,6370,6370,6370,429
20231103,102100,30036790,6370,6370,6370,6370,0
20231103,102000,30036790,6370,6370,6370,6370,0
20231103,101900,30036790,6370,6370,6370,6370,136
20231103,101800,29170470,6380,6380,6380,6380,0
20231103,101700,29170470,6380,6380,6380,6380,0
20231103,101600,29170470,6380,6380,6380,6380,14
20231103,101500,29081150,6370,6370,6370,6370,0
20231103,101400,29081150,6370,6370,6370,6370,0
20231103,101300,29081150,6370,6370,6370,6370,0
20231103,101200,29081150,6370,6370,6370,6370,0
20231103,101100,29081150,6370,6370,6370,6370,0
20231103,101000,29081150,6370,6370,6370,6370,0
20231103,100900,29081150,6370,6370,6370,6370,0
20231103,100800,29081150,6370,6370,6370,6370,0
20231103,100700,29081150,6370,6370,6370,6370,0
20231103,100600,29081150,6370,6370,6370,6370,0
20231103,100500,29081150,6370,6370,6370,6370,0
20231103,100400,29081150,6370,6370,6370,6370,0
20231103,100300,29081150,6370,6370,6370,6370,0
20231103,100200,29081150,6370,6370,6370,6370,0
20231103,100100,29081150,6370,6370,6370,6370,25
20231103,100000,28921900,6380,6380,6380,6380,1
20231103,095900,28915520,6380,6370,6380,6370,128
20231103,095800,28100150,6370,6370,6370,6370,0
20231103,095700,28100150,6370,6370,6370,6370,0
20231103,095600,28100150,6370,6370,6370,6370,0
20231103,095500,28100150,6370,6370,6370,6370,0
20231103,095400,28100150,6370,6370,6370,6370,190
20231103,095300,26889850,6360,6360,6360,6360,20
20231103,095200,26762650,6370,6370,6370,6370,16
20231103,095100,26660730,6380,6380,6380,6380,0
20231103,095000,26660730,6380,6380,6380,6380,0
20231103,094900,26660730,6380,6380,6380,6380,0
20231103,094800,26660730,6380,6380,6380,6380,0
20231103,094700,26660730,6380,6380,6380,6380,0
20231103,094600,26660730,6380,6380,6380,6380,0
20231103,094500,26660730,6380,6380,6380,6380,1
20231103,094400,26654350,6380,6380,6380,6380,1
20231103,094300,26647970,6380,6380,6380,6380,0
20231103,094200,26647970,6380,6380,6380,6380,0
20231103,094100,26647970,6380,6380,6380,6380,1
20231103,094000,26641590,6380,6380,6380,6380,0
20231103,093900,26641590,6380,6360,6380,6360,34
20231103,093800,26424810,6380,6380,6380,6380,0
20231103,093700,26424810,6380,6380,6380,6380,5
20231103,093600,26392910,6360,6360,6360,6360,0
20231103,093500,26392910,6360,6360,6360,6360,622
20231103,093400,22436990,6350,6350,6350,6350,0
20231103,093300,22436990,6350,6350,6360,6350,48
20231103,093200,22132040,6350,6360,6360,6350,259
20231103,093100,20487280,6350,6350,6350,6350,81
20231103,093000,19972930,6350,6350,6350,6350,0
20231103,092900,19972930,6350,6350,6350,6350,4
20231103,092800,19947530,6340,6340,6340,6340,4
20231103,092700,19922170,6340,6340,6340,6340,0
20231103,092600,19922170,6340,6340,6340,6340,24
20231103,092500,19770010,6350,6350,6350,6350,102
20231103,092400,19122310,6360,6370,6370,6360,176
20231103,092300,18002940,6380,6380,6380,6380,0
20231103,092200,18002940,6380,6380,6380,6380,0
20231103,092100,18002940,6380,6380,6380,6380,0
20231103,092000,18002940,6380,6380,6380,6380,0
20231103,091900,18002940,6380,6380,6380,6380,0
20231103,091800,18002940,6380,6380,6380,6380,780
20231103,091700,13026540,6380,6380,6380,6380,0
20231103,091600,13026540,6380,6380,6380,6380,187
20231103,091500,11833480,6380,6380,6380,6380,0
20231103,091400,11833480,6380,6380,6380,6380,0
20231103,091300,11833480,6380,6380,6380,6380,0
20231103,091200,11833480,6380,6380,6380,6380,19
20231103,091100,11712260,6390,6390,6390,6390,16
20231103,091000,11610020,6390,6400,6400,6390,500
20231103,090900,8415000,6400,6400,6400,6400,0
20231103,090800,8415000,6400,6400,6400,6400,1
20231103,090700,8408600,6410,6410,6410,6410,0
20231103,090600,8408600,6410,6410,6410,6410,160
20231103,090500,7383000,6390,6390,6390,6390,500
20231103,090400,4188000,6420,6400,6420,6400,31
20231103,090300,3989160,6400,6400,6400,6400,0
20231103,090200,3989160,6400,6400,6400,6400,0
20231103,090100,3989160,6400,6400,6400,6400,0
20231103,090000,3989160,6400,6450,6450,6390,621