KissMeData/241770/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,204500,66511600,9000,9000,9000,9000,1
20231108,204400,66511600,9000,9000,9000,9000,0
20231108,204300,66511600,9000,9000,9000,9000,0
20231108,204200,66511600,9000,9000,9000,9000,0
20231108,204100,66511600,9000,9000,9000,9000,0
20231108,204000,66511600,9000,9000,9000,9000,0
20231108,203900,66511600,9000,9000,9000,9000,0
20231108,203800,66511600,9000,9000,9000,9000,0
20231108,203700,66511600,9000,9000,9000,9000,0
20231108,203600,66511600,9000,9000,9000,9000,0
20231108,203500,66511600,9000,9000,9000,9000,0
20231108,203400,66511600,9000,9000,9000,9000,0
20231108,203300,66511600,9000,9000,9000,9000,0
20231108,203200,66511600,9000,9000,9000,9000,0
20231108,203100,66511600,9000,9000,9000,9000,0
20231108,203000,66511600,9000,9000,9000,9000,0
20231108,202900,66511600,9000,9000,9000,9000,0
20231108,202800,66511600,9000,9000,9000,9000,0
20231108,202700,66511600,9000,9000,9000,9000,0
20231108,202600,66511600,9000,9000,9000,9000,0
20231108,202500,66511600,9000,9000,9000,9000,0
20231108,202400,66511600,9000,9000,9000,9000,0
20231108,202300,66511600,9000,9000,9000,9000,0
20231108,202200,66511600,9000,9000,9000,9000,0
20231108,202100,66511600,9000,9000,9000,9000,0
20231108,202000,66511600,9000,9000,9000,9000,0
20231108,201900,66511600,9000,9000,9000,9000,0
20231108,201800,66511600,9000,9000,9000,9000,0
20231108,201700,66511600,9000,9000,9000,9000,0
20231108,201600,66511600,9000,9000,9000,9000,0
20231108,201500,66511600,9000,9000,9000,9000,1
20231108,201400,66511600,9000,9000,9000,9000,0
20231108,201300,66511600,9000,9000,9000,9000,0
20231108,201200,66511600,9000,9000,9000,9000,0
20231108,201100,66511600,9000,9000,9000,9000,0
20231108,201000,66511600,9000,9000,9000,9000,0
20231108,200900,66511600,9000,9000,9000,9000,0
20231108,200800,66511600,9000,9000,9000,9000,0
20231108,200700,66511600,9000,9000,9000,9000,0
20231108,200600,66511600,9000,9000,9000,9000,0
20231108,200500,66511600,9000,9000,9000,9000,0
20231108,200400,66511600,9000,9000,9000,9000,0
20231108,200300,66511600,9000,9000,9000,9000,0
20231108,200200,66511600,9000,9000,9000,9000,0
20231108,200100,66511600,9000,9000,9000,9000,0
20231108,200000,66511600,9000,9000,9000,9000,0
20231108,195900,66511600,9000,9000,9000,9000,0
20231108,195800,66511600,9000,9000,9000,9000,0
20231108,195700,66511600,9000,9000,9000,9000,0
20231108,195600,66511600,9000,9000,9000,9000,0
20231108,195500,66511600,9000,9000,9000,9000,0
20231108,195400,66511600,9000,9000,9000,9000,0
20231108,195300,66511600,9000,9000,9000,9000,0
20231108,195200,66511600,9000,9000,9000,9000,0
20231108,195100,66511600,9000,9000,9000,9000,0
20231108,195000,66511600,9000,9000,9000,9000,0
20231108,194900,66511600,9000,9000,9000,9000,0
20231108,194800,66511600,9000,9000,9000,9000,0
20231108,194700,66511600,9000,9000,9000,9000,0
20231108,194600,66511600,9000,9000,9000,9000,0
20231108,194500,66511600,9000,9000,9000,9000,1
20231108,194400,66511600,9000,9000,9000,9000,0
20231108,194300,66511600,9000,9000,9000,9000,0
20231108,194200,66511600,9000,9000,9000,9000,0
20231108,194100,66511600,9000,9000,9000,9000,0
20231108,194000,66511600,9000,9000,9000,9000,0
20231108,193900,66511600,9000,9000,9000,9000,0
20231108,193800,66511600,9000,9000,9000,9000,0
20231108,193700,66511600,9000,9000,9000,9000,0
20231108,193600,66511600,9000,9000,9000,9000,0
20231108,193500,66511600,9000,9000,9000,9000,0
20231108,193400,66511600,9000,9000,9000,9000,0
20231108,193300,66511600,9000,9000,9000,9000,0
20231108,193200,66511600,9000,9000,9000,9000,0
20231108,193100,66511600,9000,9000,9000,9000,0
20231108,193000,66511600,9000,9000,9000,9000,0
20231108,192900,66511600,9000,9000,9000,9000,0
20231108,192800,66511600,9000,9000,9000,9000,0
20231108,192700,66511600,9000,9000,9000,9000,0
20231108,192600,66511600,9000,9000,9000,9000,0
20231108,192500,66511600,9000,9000,9000,9000,0
20231108,192400,66511600,9000,9000,9000,9000,0
20231108,192300,66511600,9000,9000,9000,9000,0
20231108,192200,66511600,9000,9000,9000,9000,0
20231108,192100,66511600,9000,9000,9000,9000,0
20231108,192000,66511600,9000,9000,9000,9000,0
20231108,191900,66511600,9000,9000,9000,9000,0
20231108,191800,66511600,9000,9000,9000,9000,0
20231108,191700,66511600,9000,9000,9000,9000,0
20231108,191600,66511600,9000,9000,9000,9000,0
20231108,191500,66511600,9000,9000,9000,9000,1
20231108,191400,66511600,9000,9000,9000,9000,0
20231108,191300,66511600,9000,9000,9000,9000,0
20231108,191200,66511600,9000,9000,9000,9000,0
20231108,191100,66511600,9000,9000,9000,9000,0
20231108,191000,66511600,9000,9000,9000,9000,0
20231108,190900,66511600,9000,9000,9000,9000,0
20231108,190800,66511600,9000,9000,9000,9000,0
20231108,190700,66511600,9000,9000,9000,9000,0
20231108,190600,66511600,9000,9000,9000,9000,0
20231108,190500,66511600,9000,9000,9000,9000,0
20231108,190400,66511600,9000,9000,9000,9000,0
20231108,190300,66511600,9000,9000,9000,9000,0
20231108,190200,66511600,9000,9000,9000,9000,0
20231108,190100,66511600,9000,9000,9000,9000,0
20231108,190000,66511600,9000,9000,9000,9000,0
20231108,185900,66511600,9000,9000,9000,9000,0
20231108,185800,66511600,9000,9000,9000,9000,0
20231108,185700,66511600,9000,9000,9000,9000,0
20231108,185600,66511600,9000,9000,9000,9000,0
20231108,185500,66511600,9000,9000,9000,9000,0
20231108,185400,66511600,9000,9000,9000,9000,0
20231108,185300,66511600,9000,9000,9000,9000,0
20231108,185200,66511600,9000,9000,9000,9000,0
20231108,185100,66511600,9000,9000,9000,9000,0
20231108,185000,66511600,9000,9000,9000,9000,0
20231108,184900,66511600,9000,9000,9000,9000,0
20231108,184800,66511600,9000,9000,9000,9000,0
20231108,184700,66511600,9000,9000,9000,9000,0
20231108,184600,66511600,9000,9000,9000,9000,0
20231108,184500,66511600,9000,9000,9000,9000,1
20231108,184400,66511600,9000,9000,9000,9000,0
20231108,184300,66511600,9000,9000,9000,9000,0
20231108,184200,66511600,9000,9000,9000,9000,0
20231108,184100,66511600,9000,9000,9000,9000,0
20231108,184000,66511600,9000,9000,9000,9000,0
20231108,183900,66511600,9000,9000,9000,9000,0
20231108,183800,66511600,9000,9000,9000,9000,0
20231108,183700,66511600,9000,9000,9000,9000,0
20231108,183600,66511600,9000,9000,9000,9000,0
20231108,183500,66511600,9000,9000,9000,9000,0
20231108,183400,66511600,9000,9000,9000,9000,0
20231108,183300,66511600,9000,9000,9000,9000,0
20231108,183200,66511600,9000,9000,9000,9000,0
20231108,183100,66511600,9000,9000,9000,9000,0
20231108,183000,66511600,9000,9000,9000,9000,0
20231108,182900,66511600,9000,9000,9000,9000,0
20231108,182800,66511600,9000,9000,9000,9000,0
20231108,182700,66511600,9000,9000,9000,9000,0
20231108,182600,66511600,9000,9000,9000,9000,0
20231108,182500,66511600,9000,9000,9000,9000,0
20231108,182400,66511600,9000,9000,9000,9000,0
20231108,182300,66511600,9000,9000,9000,9000,0
20231108,182200,66511600,9000,9000,9000,9000,0
20231108,182100,66511600,9000,9000,9000,9000,0
20231108,182000,66511600,9000,9000,9000,9000,0
20231108,181900,66511600,9000,9000,9000,9000,0
20231108,181800,66511600,9000,9000,9000,9000,0
20231108,181700,66511600,9000,9000,9000,9000,0
20231108,181600,66511600,9000,9000,9000,9000,0
20231108,181500,66511600,9000,9000,9000,9000,1
20231108,181400,66511600,9000,9000,9000,9000,0
20231108,181300,66511600,9000,9000,9000,9000,0
20231108,181200,66511600,9000,9000,9000,9000,0
20231108,181100,66511600,9000,9000,9000,9000,0
20231108,181000,66511600,9000,9000,9000,9000,0
20231108,180900,66511600,9000,9000,9000,9000,0
20231108,180800,66511600,9000,9000,9000,9000,0
20231108,180700,66511600,9000,9000,9000,9000,0
20231108,180600,66511600,9000,9000,9000,9000,0
20231108,180500,66511600,9000,9000,9000,9000,0
20231108,180400,66511600,9000,9000,9000,9000,0
20231108,180300,66511600,9000,9000,9000,9000,0
20231108,180200,66511600,9000,9000,9000,9000,0
20231108,180100,66511600,9000,9000,9000,9000,0
20231108,180000,66511600,9000,9000,9000,9000,0
20231108,175900,66511600,9000,9000,9000,9000,0
20231108,175800,66511600,9000,9000,9000,9000,0
20231108,175700,66511600,9000,9000,9000,9000,0
20231108,175600,66511600,9000,9000,9000,9000,0
20231108,175500,66511600,9000,9000,9000,9000,0
20231108,175400,66511600,9000,9000,9000,9000,0
20231108,175300,66511600,9000,9000,9000,9000,0
20231108,175200,66511600,9000,9000,9000,9000,0
20231108,175100,66511600,9000,9000,9000,9000,0
20231108,175000,66511600,9000,9000,9000,9000,0
20231108,174900,66511600,9000,9000,9000,9000,0
20231108,174800,66511600,9000,9000,9000,9000,0
20231108,174700,66511600,9000,9000,9000,9000,0
20231108,174600,66511600,9000,9000,9000,9000,0
20231108,174500,66511600,9000,9000,9000,9000,1
20231108,174400,66511600,9000,9000,9000,9000,0
20231108,174300,66511600,9000,9000,9000,9000,0
20231108,174200,66511600,9000,9000,9000,9000,0
20231108,174100,66511600,9000,9000,9000,9000,0
20231108,174000,66511600,9000,9000,9000,9000,0
20231108,173900,66511600,9000,9000,9000,9000,0
20231108,173800,66511600,9000,9000,9000,9000,0
20231108,173700,66511600,9000,9000,9000,9000,0
20231108,173600,66511600,9000,9000,9000,9000,0
20231108,173500,66511600,9000,9000,9000,9000,0
20231108,173400,66511600,9000,9000,9000,9000,0
20231108,173300,66511600,9000,9000,9000,9000,0
20231108,173200,66511600,9000,9000,9000,9000,0
20231108,173100,66511600,9000,9000,9000,9000,0
20231108,173000,66511600,9000,9000,9000,9000,0
20231108,172900,66511600,9000,9000,9000,9000,0
20231108,172800,66511600,9000,9000,9000,9000,0
20231108,172700,66511600,9000,9000,9000,9000,0
20231108,172600,66511600,9000,9000,9000,9000,0
20231108,172500,66511600,9000,9000,9000,9000,0
20231108,172400,66511600,9000,9000,9000,9000,0
20231108,172300,66511600,9000,9000,9000,9000,0
20231108,172200,66511600,9000,9000,9000,9000,0
20231108,172100,66511600,9000,9000,9000,9000,0
20231108,172000,66511600,9000,9000,9000,9000,0
20231108,171900,66511600,9000,9000,9000,9000,0
20231108,171800,66511600,9000,9000,9000,9000,0
20231108,171700,66511600,9000,9000,9000,9000,0
20231108,171600,66511600,9000,9000,9000,9000,0
20231108,171500,66511600,9000,9000,9000,9000,1
20231108,171400,66511600,9000,9000,9000,9000,0
20231108,171300,66511600,9000,9000,9000,9000,0
20231108,171200,66511600,9000,9000,9000,9000,0
20231108,171100,66511600,9000,9000,9000,9000,0
20231108,171000,66511600,9000,9000,9000,9000,0
20231108,170900,66511600,9000,9000,9000,9000,0
20231108,170800,66511600,9000,9000,9000,9000,0
20231108,170700,66511600,9000,9000,9000,9000,0
20231108,170600,66511600,9000,9000,9000,9000,0
20231108,170500,66511600,9000,9000,9000,9000,0
20231108,170400,66511600,9000,9000,9000,9000,0
20231108,170300,66511600,9000,9000,9000,9000,0
20231108,170200,66511600,9000,9000,9000,9000,0
20231108,170100,66511600,9000,9000,9000,9000,0
20231108,170000,66511600,9000,9000,9000,9000,0
20231108,165900,66511600,9000,9000,9000,9000,0
20231108,165800,66511600,9000,9000,9000,9000,0
20231108,165700,66511600,9000,9000,9000,9000,0
20231108,165600,66511600,9000,9000,9000,9000,0
20231108,165500,66511600,9000,9000,9000,9000,0
20231108,165400,66511600,9000,9000,9000,9000,0
20231108,165300,66511600,9000,9000,9000,9000,0
20231108,165200,66511600,9000,9000,9000,9000,0
20231108,165100,66511600,9000,9000,9000,9000,0
20231108,165000,66511600,9000,9000,9000,9000,0
20231108,164900,66511600,9000,9000,9000,9000,0
20231108,164800,66511600,9000,9000,9000,9000,0
20231108,164700,66511600,9000,9000,9000,9000,0
20231108,164600,66511600,9000,9000,9000,9000,0
20231108,164500,66511600,9000,9000,9000,9000,1
20231108,164400,66511600,9000,9000,9000,9000,0
20231108,164300,66511600,9000,9000,9000,9000,0
20231108,164200,66511600,9000,9000,9000,9000,0
20231108,164100,66511600,9000,9000,9000,9000,0
20231108,164000,66511600,9000,9000,9000,9000,0
20231108,163900,66511600,9000,9000,9000,9000,0
20231108,163800,66511600,9000,9000,9000,9000,0
20231108,163700,66511600,9000,9000,9000,9000,0
20231108,163600,66511600,9000,9000,9000,9000,0
20231108,163500,66511600,9000,9000,9000,9000,0
20231108,163400,66511600,9000,9000,9000,9000,0
20231108,163300,66511600,9000,9000,9000,9000,0
20231108,163200,66511600,9000,9000,9000,9000,0
20231108,163100,66511600,9000,9000,9000,9000,0
20231108,163000,66511600,9000,9000,9000,9000,0
20231108,162900,66511600,9000,9000,9000,9000,0
20231108,162800,66511600,9000,9000,9000,9000,0
20231108,162700,66511600,9000,9000,9000,9000,0
20231108,162600,66511600,9000,9000,9000,9000,0
20231108,162500,66511600,9000,9000,9000,9000,0
20231108,162400,66511600,9000,9000,9000,9000,0
20231108,162300,66511600,9000,9000,9000,9000,0
20231108,162200,66511600,9000,9000,9000,9000,0
20231108,162100,66511600,9000,9000,9000,9000,0
20231108,162000,66511600,9000,9000,9000,9000,0
20231108,161900,66511600,9000,9000,9000,9000,0
20231108,161800,66511600,9000,9000,9000,9000,0
20231108,161700,66511600,9000,9000,9000,9000,0
20231108,161600,66511600,9000,9000,9000,9000,0
20231108,161500,66511600,9000,9000,9000,9000,1
20231108,161400,66511600,9000,9000,9000,9000,0
20231108,161300,66511600,9000,9000,9000,9000,0
20231108,161200,66511600,9000,9000,9000,9000,0
20231108,161100,66511600,9000,9000,9000,9000,0
20231108,161000,66511600,9000,9000,9000,9000,0
20231108,160900,66511600,9000,9000,9000,9000,0
20231108,160800,66511600,9000,9000,9000,9000,0
20231108,160700,66511600,9000,9000,9000,9000,0
20231108,160600,66511600,9000,9000,9000,9000,0
20231108,160500,66511600,9000,9000,9000,9000,0
20231108,160400,66511600,9000,9000,9000,9000,0
20231108,160300,66511600,9000,9000,9000,9000,0
20231108,160200,66511600,9000,9000,9000,9000,0
20231108,160100,66511600,9000,9000,9000,9000,0
20231108,160000,66511600,9000,9000,9000,9000,0
20231108,155900,66511600,9000,9000,9000,9000,0
20231108,155800,66511600,9000,9000,9000,9000,0
20231108,155700,66511600,9000,9000,9000,9000,0
20231108,155600,66511600,9000,9000,9000,9000,0
20231108,155500,66511600,9000,9000,9000,9000,0
20231108,155400,66511600,9000,9000,9000,9000,0
20231108,155300,66511600,9000,9000,9000,9000,0
20231108,155200,66511600,9000,9000,9000,9000,0
20231108,155100,66511600,9000,9000,9000,9000,0
20231108,155000,66511600,9000,9000,9000,9000,0
20231108,154900,66511600,9000,9000,9000,9000,0
20231108,154800,66511600,9000,9000,9000,9000,0
20231108,154700,66511600,9000,9000,9000,9000,0
20231108,154600,66511600,9000,9000,9000,9000,0
20231108,154500,66511600,9000,9000,9000,9000,1
20231108,154400,66511600,9000,9000,9000,9000,0
20231108,154300,66511600,9000,9000,9000,9000,0
20231108,154200,66511600,9000,9000,9000,9000,0
20231108,154100,66511600,9000,9000,9000,9000,0
20231108,154000,66511600,9000,9000,9000,9000,0
20231108,153900,66511600,9000,9000,9000,9000,0
20231108,153800,66511600,9000,9000,9000,9000,0
20231108,153700,66511600,9000,9000,9000,9000,0
20231108,153600,66511600,9000,9000,9000,9000,0
20231108,153500,66511600,9000,9000,9000,9000,0
20231108,153400,66511600,9000,9000,9000,9000,0
20231108,153300,66511600,9000,9000,9000,9000,0
20231108,153200,66511600,9000,9000,9000,9000,0
20231108,153100,66511600,9000,9000,9000,9000,0
20231108,153000,66511600,9000,9000,9000,9000,1
20231108,152900,66502600,9000,9000,9000,9000,0
20231108,152800,66502600,9000,9000,9000,9000,0
20231108,152700,66502600,9000,9000,9000,9000,0
20231108,152600,66502600,9000,9000,9000,9000,0
20231108,152500,66502600,9000,9000,9000,9000,0
20231108,152400,66502600,9000,9000,9000,9000,0
20231108,152300,66502600,9000,9000,9000,9000,0
20231108,152200,66502600,9000,9000,9000,9000,0
20231108,152100,66502600,9000,9000,9000,9000,0
20231108,152000,66502600,9000,9000,9000,9000,0
20231108,151900,66502600,9000,9000,9000,9000,0
20231108,151800,66502600,9000,9000,9000,9000,0
20231108,151700,66502600,9000,9000,9000,9000,0
20231108,151600,66502600,9000,9000,9000,9000,0
20231108,151500,66502600,9000,9000,9000,9000,0
20231108,151400,66502600,9000,9000,9000,9000,0
20231108,151300,66502600,9000,9000,9000,9000,0
20231108,151200,66502600,9000,9000,9000,9000,0
20231108,151100,66502600,9000,9000,9000,9000,0
20231108,151000,66502600,9000,8990,9000,8990,3
20231108,150900,66475610,9000,9000,9000,9000,0
20231108,150800,66475610,9000,9000,9000,9000,0
20231108,150700,66475610,9000,9000,9000,9000,1
20231108,150600,66466610,8920,8920,8920,8920,0
20231108,150500,66466610,8920,8920,8920,8920,0
20231108,150400,66466610,8920,8920,8920,8920,0
20231108,150300,66466610,8920,8920,8920,8920,0
20231108,150200,66466610,8920,8920,8920,8920,0
20231108,150100,66466610,8920,8920,8920,8920,0
20231108,150000,66466610,8920,8940,8940,8920,773
20231108,145900,59567590,8950,8950,8950,8950,0
20231108,145800,59567590,8950,8950,8950,8950,1
20231108,145700,59558640,8950,8950,8950,8950,0
20231108,145600,59558640,8950,8950,8950,8950,0
20231108,145500,59558640,8950,8950,8950,8950,0
20231108,145400,59558640,8950,8950,8950,8950,0
20231108,145300,59558640,8950,8950,8950,8950,9
20231108,145200,59478090,8950,8950,8950,8950,0
20231108,145100,59478090,8950,8950,8950,8950,0
20231108,145000,59478090,8950,8950,8950,8950,0
20231108,144900,59478090,8950,8950,8950,8950,0
20231108,144800,59478090,8950,8950,8950,8950,0
20231108,144700,59478090,8950,8950,8950,8950,1
20231108,144600,59469140,8940,8940,8940,8940,0
20231108,144500,59469140,8940,8940,8940,8940,0
20231108,144400,59469140,8940,8940,8940,8940,0
20231108,144300,59469140,8940,8940,8940,8940,0
20231108,144200,59469140,8940,8940,8940,8940,0
20231108,144100,59469140,8940,8940,8940,8940,0
20231108,144000,59469140,8940,8940,8940,8940,46
20231108,143900,59057900,8950,8950,8950,8950,1
20231108,143800,59048950,8940,8940,8940,8940,52
20231108,143700,58584070,8940,8940,8940,8940,0
20231108,143600,58584070,8940,8940,8940,8940,0
20231108,143500,58584070,8940,8940,8940,8940,1
20231108,143400,58575130,8940,8940,8940,8940,51
20231108,143300,58119190,8940,8940,8940,8940,0
20231108,143200,58119190,8940,8940,8940,8940,0
20231108,143100,58119190,8940,8940,8940,8940,0
20231108,143000,58119190,8940,8940,8940,8940,3
20231108,142900,58092370,8950,8950,8950,8950,0
20231108,142800,58092370,8950,8950,8950,8950,0
20231108,142700,58092370,8950,8950,8950,8950,0
20231108,142600,58092370,8950,8950,8950,8950,1
20231108,142500,58083420,8940,8940,8940,8940,0
20231108,142400,58083420,8940,8940,8940,8940,0
20231108,142300,58083420,8940,8940,8940,8940,0
20231108,142200,58083420,8940,8940,8940,8940,0
20231108,142100,58083420,8940,8940,8940,8940,0
20231108,142000,58083420,8940,8960,8960,8940,149
20231108,141900,56749710,8970,8970,8970,8970,0
20231108,141800,56749710,8970,8970,8970,8970,0
20231108,141700,56749710,8970,8970,8970,8970,10
20231108,141600,56660010,8980,8980,8980,8980,0
20231108,141500,56660010,8980,8980,8980,8980,0
20231108,141400,56660010,8980,8980,8980,8980,0
20231108,141300,56660010,8980,8980,8980,8980,0
20231108,141200,56660010,8980,8980,8980,8980,0
20231108,141100,56660010,8980,8980,8980,8980,0
20231108,141000,56660010,8980,8980,8980,8980,0
20231108,140900,56660010,8980,8980,8980,8980,0
20231108,140800,56660010,8980,8980,8980,8980,3
20231108,140700,56633070,8970,8970,8970,8970,0
20231108,140600,56633070,8970,8970,8970,8970,3
20231108,140500,56606160,8980,8990,8990,8980,333
20231108,140400,53614630,8990,8990,8990,8990,0
20231108,140300,53614630,8990,8990,8990,8990,0
20231108,140200,53614630,8990,9000,9000,8990,6
20231108,140100,53560640,9000,9000,9000,9000,11
20231108,140000,53461640,9000,9000,9000,9000,0
20231108,135900,53461640,9000,9000,9000,9000,0
20231108,135800,53461640,9000,9000,9000,9000,0
20231108,135700,53461640,9000,9000,9000,9000,7
20231108,135600,53398640,9050,9050,9050,9050,0
20231108,135500,53398640,9050,9000,9050,9000,613
20231108,135400,47858960,9010,9010,9010,9010,0
20231108,135300,47858960,9010,9010,9010,9010,0
20231108,135200,47858960,9010,9010,9010,9010,0
20231108,135100,47858960,9010,9010,9010,9010,0
20231108,135000,47858960,9010,9010,9010,9010,0
20231108,134900,47858960,9010,9010,9010,9010,0
20231108,134800,47858960,9010,9010,9010,9010,0
20231108,134700,47858960,9010,9010,9010,9010,0
20231108,134600,47858960,9010,9010,9010,9010,0
20231108,134500,47858960,9010,9010,9010,9010,0
20231108,134400,47858960,9010,9010,9010,9010,0
20231108,134300,47858960,9010,9010,9010,9010,0
20231108,134200,47858960,9010,9010,9010,9010,0
20231108,134100,47858960,9010,9010,9010,9010,0
20231108,134000,47858960,9010,9010,9010,9010,1
20231108,133900,47849950,9000,9000,9000,9000,0
20231108,133800,47849950,9000,9000,9000,9000,0
20231108,133700,47849950,9000,9000,9000,9000,0
20231108,133600,47849950,9000,9000,9000,9000,0
20231108,133500,47849950,9000,9000,9000,9000,0
20231108,133400,47849950,9000,9000,9000,9000,0
20231108,133300,47849950,9000,9000,9000,9000,0
20231108,133200,47849950,9000,9000,9000,9000,0
20231108,133100,47849950,9000,9000,9000,9000,0
20231108,133000,47849950,9000,9000,9000,9000,0
20231108,132900,47849950,9000,9010,9010,9000,182
20231108,132800,46211430,9050,9050,9050,9050,0
20231108,132700,46211430,9050,9050,9050,9050,0
20231108,132600,46211430,9050,9050,9050,9050,0
20231108,132500,46211430,9050,9050,9050,9050,0
20231108,132400,46211430,9050,9050,9050,9050,1
20231108,132300,46202380,9040,9040,9040,9040,0
20231108,132200,46202380,9040,9040,9040,9040,0
20231108,132100,46202380,9040,9040,9040,9040,0
20231108,132000,46202380,9040,9040,9040,9040,0
20231108,131900,46202380,9040,9040,9040,9040,0
20231108,131800,46202380,9040,9040,9040,9040,0
20231108,131700,46202380,9040,9040,9040,9040,0
20231108,131600,46202380,9040,9040,9040,9040,0
20231108,131500,46202380,9040,9040,9040,9040,0
20231108,131400,46202380,9040,9040,9040,9040,0
20231108,131300,46202380,9040,9040,9040,9040,0
20231108,131200,46202380,9040,9040,9040,9040,0
20231108,131100,46202380,9040,9040,9040,9040,0
20231108,131000,46202380,9040,9040,9040,9040,0
20231108,130900,46202380,9040,9040,9040,9040,0
20231108,130800,46202380,9040,9040,9040,9040,0
20231108,130700,46202380,9040,9040,9040,9040,0
20231108,130600,46202380,9040,9040,9040,9040,0
20231108,130500,46202380,9040,9040,9040,9040,0
20231108,130400,46202380,9040,9040,9040,9040,0
20231108,130300,46202380,9040,9040,9040,9040,0
20231108,130200,46202380,9040,9040,9040,9040,2
20231108,130100,46184300,9010,9010,9010,9010,0
20231108,130000,46184300,9010,9010,9010,9010,0
20231108,125900,46184300,9010,9010,9010,9010,0
20231108,125800,46184300,9010,9010,9010,9010,0
20231108,125700,46184300,9010,9010,9010,9010,0
20231108,125600,46184300,9010,9020,9020,9010,150
20231108,125500,44832780,9020,9020,9020,9020,71
20231108,125400,44192360,9020,9020,9020,9020,0
20231108,125300,44192360,9020,9020,9020,9020,0
20231108,125200,44192360,9020,9020,9020,9020,0
20231108,125100,44192360,9020,9020,9020,9020,0
20231108,125000,44192360,9020,9020,9020,9020,0
20231108,124900,44192360,9020,9020,9020,9020,0
20231108,124800,44192360,9020,9020,9020,9020,0
20231108,124700,44192360,9020,9020,9020,9020,0
20231108,124600,44192360,9020,9020,9020,9020,0
20231108,124500,44192360,9020,9020,9020,9020,0
20231108,124400,44192360,9020,9020,9020,9020,0
20231108,124300,44192360,9020,9020,9020,9020,0
20231108,124200,44192360,9020,9020,9020,9020,0
20231108,124100,44192360,9020,9020,9020,9020,0
20231108,124000,44192360,9020,9020,9020,9020,0
20231108,123900,44192360,9020,9020,9020,9020,0
20231108,123800,44192360,9020,9020,9020,9020,0
20231108,123700,44192360,9020,9020,9020,9020,0
20231108,123600,44192360,9020,9020,9020,9020,0
20231108,123500,44192360,9020,9020,9020,9020,0
20231108,123400,44192360,9020,9020,9020,9020,0
20231108,123300,44192360,9020,9020,9020,9020,0
20231108,123200,44192360,9020,9020,9020,9020,0
20231108,123100,44192360,9020,9020,9020,9020,0
20231108,123000,44192360,9020,9020,9020,9020,0
20231108,122900,44192360,9020,9020,9020,9020,0
20231108,122800,44192360,9020,9020,9020,9020,50
20231108,122700,43741360,9050,9050,9050,9050,0
20231108,122600,43741360,9050,9050,9050,9050,0
20231108,122500,43741360,9050,9050,9050,9050,0
20231108,122400,43741360,9050,9050,9050,9050,0
20231108,122300,43741360,9050,9050,9050,9050,0
20231108,122200,43741360,9050,9050,9050,9050,0
20231108,122100,43741360,9050,9050,9050,9050,0
20231108,122000,43741360,9050,9050,9050,9050,0
20231108,121900,43741360,9050,9050,9050,9050,0
20231108,121800,43741360,9050,9050,9050,9050,0
20231108,121700,43741360,9050,9050,9050,9050,0
20231108,121600,43741360,9050,9050,9050,9050,0
20231108,121500,43741360,9050,9050,9050,9050,0
20231108,121400,43741360,9050,9050,9050,9050,0
20231108,121300,43741360,9050,9050,9050,9050,0
20231108,121200,43741360,9050,9050,9050,9050,0
20231108,121100,43741360,9050,9050,9050,9050,0
20231108,121000,43741360,9050,9050,9050,9050,0
20231108,120900,43741360,9050,9050,9050,9050,0
20231108,120800,43741360,9050,9050,9050,9050,0
20231108,120700,43741360,9050,9050,9050,9050,0
20231108,120600,43741360,9050,9050,9050,9050,0
20231108,120500,43741360,9050,9050,9050,9050,0
20231108,120400,43741360,9050,9050,9050,9050,0
20231108,120300,43741360,9050,9050,9050,9050,0
20231108,120200,43741360,9050,9050,9050,9050,0
20231108,120100,43741360,9050,9050,9050,9050,0
20231108,120000,43741360,9050,9050,9050,9050,0
20231108,115900,43741360,9050,9050,9050,9050,0
20231108,115800,43741360,9050,9050,9050,9050,0
20231108,115700,43741360,9050,9050,9050,9050,0
20231108,115600,43741360,9050,9050,9050,9050,0
20231108,115500,43741360,9050,9050,9050,9050,0
20231108,115400,43741360,9050,9050,9050,9050,0
20231108,115300,43741360,9050,9050,9050,9050,0
20231108,115200,43741360,9050,9050,9050,9050,0
20231108,115100,43741360,9050,9050,9050,9050,0
20231108,115000,43741360,9050,9050,9050,9050,0
20231108,114900,43741360,9050,9050,9050,9050,0
20231108,114800,43741360,9050,9050,9050,9050,0
20231108,114700,43741360,9050,9050,9050,9050,0
20231108,114600,43741360,9050,9050,9050,9050,0
20231108,114500,43741360,9050,9050,9050,9050,0
20231108,114400,43741360,9050,9050,9050,9050,0
20231108,114300,43741360,9050,9050,9050,9050,0
20231108,114200,43741360,9050,9050,9050,9050,0
20231108,114100,43741360,9050,9050,9050,9050,60
20231108,114000,43198360,9050,9050,9050,9050,0
20231108,113900,43198360,9050,9050,9050,9050,0
20231108,113800,43198360,9050,9050,9050,9050,0
20231108,113700,43198360,9050,9050,9050,9050,0
20231108,113600,43198360,9050,9050,9050,9050,0
20231108,113500,43198360,9050,9050,9050,9050,0
20231108,113400,43198360,9050,9050,9050,9050,0
20231108,113300,43198360,9050,9050,9050,9050,0
20231108,113200,43198360,9050,9050,9050,9050,0
20231108,113100,43198360,9050,9050,9050,9050,0
20231108,113000,43198360,9050,9050,9050,9050,0
20231108,112900,43198360,9050,9050,9050,9050,0
20231108,112800,43198360,9050,9050,9050,9050,0
20231108,112700,43198360,9050,9050,9050,9050,0
20231108,112600,43198360,9050,9050,9050,9050,1
20231108,112500,43189310,9000,9000,9000,9000,0
20231108,112400,43189310,9000,9000,9000,9000,0
20231108,112300,43189310,9000,9000,9000,9000,0
20231108,112200,43189310,9000,9000,9000,9000,476
20231108,112100,38905310,9000,9000,9000,9000,0
20231108,112000,38905310,9000,9000,9000,9000,0
20231108,111900,38905310,9000,9000,9000,9000,0
20231108,111800,38905310,9000,9000,9000,9000,0
20231108,111700,38905310,9000,9000,9000,9000,0
20231108,111600,38905310,9000,9000,9000,9000,0
20231108,111500,38905310,9000,9000,9000,9000,0
20231108,111400,38905310,9000,9000,9000,9000,0
20231108,111300,38905310,9000,9000,9000,9000,0
20231108,111200,38905310,9000,9000,9000,9000,0
20231108,111100,38905310,9000,9000,9000,9000,0
20231108,111000,38905310,9000,9000,9000,9000,0
20231108,110900,38905310,9000,9000,9000,9000,1
20231108,110800,38896310,8950,8950,8950,8950,0
20231108,110700,38896310,8950,8950,8950,8950,0
20231108,110600,38896310,8950,8950,8950,8950,0
20231108,110500,38896310,8950,8950,8950,8950,49
20231108,110400,38457760,9000,9000,9000,9000,0
20231108,110300,38457760,9000,9000,9000,9000,0
20231108,110200,38457760,9000,9000,9000,9000,0
20231108,110100,38457760,9000,9000,9000,9000,0
20231108,110000,38457760,9000,9000,9000,9000,0
20231108,105900,38457760,9000,9000,9000,9000,0
20231108,105800,38457760,9000,9000,9000,9000,9
20231108,105700,38376760,9000,9000,9000,9000,0
20231108,105600,38376760,9000,9000,9000,9000,0
20231108,105500,38376760,9000,9000,9000,9000,10
20231108,105400,38286760,9000,9000,9000,9000,0
20231108,105300,38286760,9000,9000,9000,9000,0
20231108,105200,38286760,9000,9000,9000,9000,0
20231108,105100,38286760,9000,9000,9000,9000,1
20231108,105000,38277760,8990,8990,8990,8990,0
20231108,104900,38277760,8990,8990,8990,8990,0
20231108,104800,38277760,8990,8990,8990,8990,0
20231108,104700,38277760,8990,8990,8990,8990,0
20231108,104600,38277760,8990,8990,8990,8990,0
20231108,104500,38277760,8990,8990,8990,8990,0
20231108,104400,38277760,8990,8980,8990,8980,330
20231108,104300,35311110,8910,8910,8910,8910,0
20231108,104200,35311110,8910,8910,8910,8910,0
20231108,104100,35311110,8910,8910,8910,8910,0
20231108,104000,35311110,8910,8910,8910,8910,0
20231108,103900,35311110,8910,8950,8950,8910,100
20231108,103800,34417590,8980,8980,8980,8980,0
20231108,103700,34417590,8980,8980,8980,8980,6
20231108,103600,34363710,8980,8980,8980,8980,0
20231108,103500,34363710,8980,8980,8980,8980,0
20231108,103400,34363710,8980,8980,8980,8980,0
20231108,103300,34363710,8980,8980,8980,8980,0
20231108,103200,34363710,8980,8990,8990,8980,102
20231108,103100,33446750,8990,8990,8990,8990,0
20231108,103000,33446750,8990,8980,8990,8980,2
20231108,102900,33428780,8950,8950,8950,8950,0
20231108,102800,33428780,8950,8980,8980,8950,20
20231108,102700,33249750,8980,8990,8990,8960,16
20231108,102600,33105990,9000,8980,9000,8980,15
20231108,102500,32971200,8970,8970,8970,8970,0
20231108,102400,32971200,8970,8970,8970,8970,0
20231108,102300,32971200,8970,8970,8970,8970,0
20231108,102200,32971200,8970,8980,8980,8970,19
20231108,102100,32800760,8980,8980,8980,8980,5
20231108,102000,32755860,9000,9000,9000,9000,0
20231108,101900,32755860,9000,9000,9000,9000,0
20231108,101800,32755860,9000,9000,9000,9000,0
20231108,101700,32755860,9000,9000,9000,9000,0
20231108,101600,32755860,9000,9000,9000,9000,0
20231108,101500,32755860,9000,9000,9000,9000,0
20231108,101400,32755860,9000,9000,9000,9000,0
20231108,101300,32755860,9000,9000,9000,9000,0
20231108,101200,32755860,9000,9000,9000,9000,1
20231108,101100,32746860,8990,8990,8990,8990,5
20231108,101000,32701910,8990,8990,8990,8990,0
20231108,100900,32701910,8990,8990,8990,8990,2
20231108,100800,32683930,8980,8980,8980,8980,0
20231108,100700,32683930,8980,8980,8980,8980,0
20231108,100600,32683930,8980,8980,8980,8980,0
20231108,100500,32683930,8980,9020,9020,8980,50
20231108,100400,32234330,9050,8990,9050,8990,648
20231108,100300,26406360,9050,9050,9050,9050,0
20231108,100200,26406360,9050,9050,9050,9050,0
20231108,100100,26406360,9050,9050,9050,9050,0
20231108,100000,26406360,9050,9050,9050,9050,0
20231108,095900,26406360,9050,9050,9050,9050,0
20231108,095800,26406360,9050,9050,9050,9050,0
20231108,095700,26406360,9050,9050,9050,9050,1
20231108,095600,26397310,9060,9060,9060,9060,0
20231108,095500,26397310,9060,9000,9060,9000,50
20231108,095400,25944570,8990,8990,8990,8990,200
20231108,095300,24146570,9000,9000,9000,9000,100
20231108,095200,23246570,8990,9000,9000,8990,612
20231108,095100,17741340,9000,9060,9060,8990,615
20231108,095000,12202400,9070,9070,9070,9070,0
20231108,094900,12202400,9070,9070,9070,9070,0
20231108,094800,12202400,9070,9070,9070,9070,0
20231108,094700,12202400,9070,9070,9070,9070,10
20231108,094600,12111700,9070,9070,9070,9070,0
20231108,094500,12111700,9070,9070,9070,9070,0
20231108,094400,12111700,9070,9070,9070,9070,0
20231108,094300,12111700,9070,9070,9070,9070,0
20231108,094200,12111700,9070,9070,9070,9070,0
20231108,094100,12111700,9070,9070,9070,9070,0
20231108,094000,12111700,9070,9070,9070,9070,0
20231108,093900,12111700,9070,9070,9070,9070,0
20231108,093800,12111700,9070,9070,9070,9070,1
20231108,093700,12102630,9070,8990,9070,8990,2
20231108,093600,12084570,9070,9070,9070,9070,0
20231108,093500,12084570,9070,9070,9070,9070,0
20231108,093400,12084570,9070,9070,9070,9070,2
20231108,093300,12066430,8900,8900,8900,8900,0
20231108,093200,12066430,8900,8900,8900,8900,0
20231108,093100,12066430,8900,9070,9090,8900,513
20231108,093000,7468350,9070,9070,9070,9070,13
20231108,092900,7350440,9090,9090,9090,9090,101
20231108,092800,6432350,9090,9090,9090,9090,0
20231108,092700,6432350,9090,9090,9090,9090,1
20231108,092600,6423260,9090,9090,9090,9090,0
20231108,092500,6423260,9090,9090,9090,9090,0
20231108,092400,6423260,9090,9090,9090,9090,0
20231108,092300,6423260,9090,9090,9090,9090,0
20231108,092200,6423260,9090,9090,9090,9090,0
20231108,092100,6423260,9090,9090,9090,9090,11
20231108,092000,6323270,9080,9080,9080,9080,0
20231108,091900,6323270,9080,9080,9080,9080,0
20231108,091800,6323270,9080,9070,9080,9060,58
20231108,091700,5796800,9050,9050,9050,9050,0
20231108,091600,5796800,9050,9050,9050,9050,0
20231108,091500,5796800,9050,9050,9050,9050,0
20231108,091400,5796800,9050,9020,9050,9020,16
20231108,091300,5652030,9050,9050,9050,9050,0
20231108,091200,5652030,9050,9050,9050,9050,0
20231108,091100,5652030,9050,9050,9050,9040,30
20231108,091000,5380600,8980,9020,9020,8980,418
20231108,090900,1621750,9070,9070,9070,9070,0
20231108,090800,1621750,9070,9070,9070,9070,0
20231108,090700,1621750,9070,9050,9070,9050,3
20231108,090600,1594580,9060,9060,9060,9060,0
20231108,090500,1594580,9060,9060,9060,9060,1
20231108,090400,1585520,9070,9070,9070,9070,0
20231108,090300,1585520,9070,9070,9070,9070,0
20231108,090200,1585520,9070,9070,9070,9070,0
20231108,090100,1585520,9070,9070,9070,9070,1
20231108,090000,1576450,9010,9150,9150,9010,173