KissMeData/264900/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,205000,60900170,8130,8130,8130,8130,63
20231103,204900,60900170,8130,8130,8130,8130,0
20231103,204800,60900170,8130,8130,8130,8130,0
20231103,204700,60900170,8130,8130,8130,8130,0
20231103,204600,60900170,8130,8130,8130,8130,0
20231103,204500,60900170,8130,8130,8130,8130,0
20231103,204400,60900170,8130,8130,8130,8130,0
20231103,204300,60900170,8130,8130,8130,8130,0
20231103,204200,60900170,8130,8130,8130,8130,0
20231103,204100,60900170,8130,8130,8130,8130,0
20231103,204000,60900170,8130,8130,8130,8130,0
20231103,203900,60900170,8130,8130,8130,8130,0
20231103,203800,60900170,8130,8130,8130,8130,0
20231103,203700,60900170,8130,8130,8130,8130,0
20231103,203600,60900170,8130,8130,8130,8130,0
20231103,203500,60900170,8130,8130,8130,8130,0
20231103,203400,60900170,8130,8130,8130,8130,0
20231103,203300,60900170,8130,8130,8130,8130,0
20231103,203200,60900170,8130,8130,8130,8130,0
20231103,203100,60900170,8130,8130,8130,8130,0
20231103,203000,60900170,8130,8130,8130,8130,0
20231103,202900,60900170,8130,8130,8130,8130,0
20231103,202800,60900170,8130,8130,8130,8130,0
20231103,202700,60900170,8130,8130,8130,8130,0
20231103,202600,60900170,8130,8130,8130,8130,0
20231103,202500,60900170,8130,8130,8130,8130,0
20231103,202400,60900170,8130,8130,8130,8130,0
20231103,202300,60900170,8130,8130,8130,8130,0
20231103,202200,60900170,8130,8130,8130,8130,0
20231103,202100,60900170,8130,8130,8130,8130,0
20231103,202000,60900170,8130,8130,8130,8130,63
20231103,201900,60900170,8130,8130,8130,8130,0
20231103,201800,60900170,8130,8130,8130,8130,0
20231103,201700,60900170,8130,8130,8130,8130,0
20231103,201600,60900170,8130,8130,8130,8130,0
20231103,201500,60900170,8130,8130,8130,8130,0
20231103,201400,60900170,8130,8130,8130,8130,0
20231103,201300,60900170,8130,8130,8130,8130,0
20231103,201200,60900170,8130,8130,8130,8130,0
20231103,201100,60900170,8130,8130,8130,8130,0
20231103,201000,60900170,8130,8130,8130,8130,0
20231103,200900,60900170,8130,8130,8130,8130,0
20231103,200800,60900170,8130,8130,8130,8130,0
20231103,200700,60900170,8130,8130,8130,8130,0
20231103,200600,60900170,8130,8130,8130,8130,0
20231103,200500,60900170,8130,8130,8130,8130,0
20231103,200400,60900170,8130,8130,8130,8130,0
20231103,200300,60900170,8130,8130,8130,8130,0
20231103,200200,60900170,8130,8130,8130,8130,0
20231103,200100,60900170,8130,8130,8130,8130,0
20231103,200000,60900170,8130,8130,8130,8130,0
20231103,195900,60900170,8130,8130,8130,8130,0
20231103,195800,60900170,8130,8130,8130,8130,0
20231103,195700,60900170,8130,8130,8130,8130,0
20231103,195600,60900170,8130,8130,8130,8130,0
20231103,195500,60900170,8130,8130,8130,8130,0
20231103,195400,60900170,8130,8130,8130,8130,0
20231103,195300,60900170,8130,8130,8130,8130,0
20231103,195200,60900170,8130,8130,8130,8130,0
20231103,195100,60900170,8130,8130,8130,8130,0
20231103,195000,60900170,8130,8130,8130,8130,63
20231103,194900,60900170,8130,8130,8130,8130,0
20231103,194800,60900170,8130,8130,8130,8130,0
20231103,194700,60900170,8130,8130,8130,8130,0
20231103,194600,60900170,8130,8130,8130,8130,0
20231103,194500,60900170,8130,8130,8130,8130,0
20231103,194400,60900170,8130,8130,8130,8130,0
20231103,194300,60900170,8130,8130,8130,8130,0
20231103,194200,60900170,8130,8130,8130,8130,0
20231103,194100,60900170,8130,8130,8130,8130,0
20231103,194000,60900170,8130,8130,8130,8130,0
20231103,193900,60900170,8130,8130,8130,8130,0
20231103,193800,60900170,8130,8130,8130,8130,0
20231103,193700,60900170,8130,8130,8130,8130,0
20231103,193600,60900170,8130,8130,8130,8130,0
20231103,193500,60900170,8130,8130,8130,8130,0
20231103,193400,60900170,8130,8130,8130,8130,0
20231103,193300,60900170,8130,8130,8130,8130,0
20231103,193200,60900170,8130,8130,8130,8130,0
20231103,193100,60900170,8130,8130,8130,8130,0
20231103,193000,60900170,8130,8130,8130,8130,0
20231103,192900,60900170,8130,8130,8130,8130,0
20231103,192800,60900170,8130,8130,8130,8130,0
20231103,192700,60900170,8130,8130,8130,8130,0
20231103,192600,60900170,8130,8130,8130,8130,0
20231103,192500,60900170,8130,8130,8130,8130,0
20231103,192400,60900170,8130,8130,8130,8130,0
20231103,192300,60900170,8130,8130,8130,8130,0
20231103,192200,60900170,8130,8130,8130,8130,0
20231103,192100,60900170,8130,8130,8130,8130,0
20231103,192000,60900170,8130,8130,8130,8130,63
20231103,191900,60900170,8130,8130,8130,8130,0
20231103,191800,60900170,8130,8130,8130,8130,0
20231103,191700,60900170,8130,8130,8130,8130,0
20231103,191600,60900170,8130,8130,8130,8130,0
20231103,191500,60900170,8130,8130,8130,8130,0
20231103,191400,60900170,8130,8130,8130,8130,0
20231103,191300,60900170,8130,8130,8130,8130,0
20231103,191200,60900170,8130,8130,8130,8130,0
20231103,191100,60900170,8130,8130,8130,8130,0
20231103,191000,60900170,8130,8130,8130,8130,0
20231103,190900,60900170,8130,8130,8130,8130,0
20231103,190800,60900170,8130,8130,8130,8130,0
20231103,190700,60900170,8130,8130,8130,8130,0
20231103,190600,60900170,8130,8130,8130,8130,0
20231103,190500,60900170,8130,8130,8130,8130,0
20231103,190400,60900170,8130,8130,8130,8130,0
20231103,190300,60900170,8130,8130,8130,8130,0
20231103,190200,60900170,8130,8130,8130,8130,0
20231103,190100,60900170,8130,8130,8130,8130,0
20231103,190000,60900170,8130,8130,8130,8130,0
20231103,185900,60900170,8130,8130,8130,8130,0
20231103,185800,60900170,8130,8130,8130,8130,0
20231103,185700,60900170,8130,8130,8130,8130,0
20231103,185600,60900170,8130,8130,8130,8130,0
20231103,185500,60900170,8130,8130,8130,8130,0
20231103,185400,60900170,8130,8130,8130,8130,0
20231103,185300,60900170,8130,8130,8130,8130,0
20231103,185200,60900170,8130,8130,8130,8130,0
20231103,185100,60900170,8130,8130,8130,8130,0
20231103,185000,60900170,8130,8130,8130,8130,63
20231103,184900,60900170,8130,8130,8130,8130,0
20231103,184800,60900170,8130,8130,8130,8130,0
20231103,184700,60900170,8130,8130,8130,8130,0
20231103,184600,60900170,8130,8130,8130,8130,0
20231103,184500,60900170,8130,8130,8130,8130,0
20231103,184400,60900170,8130,8130,8130,8130,0
20231103,184300,60900170,8130,8130,8130,8130,0
20231103,184200,60900170,8130,8130,8130,8130,0
20231103,184100,60900170,8130,8130,8130,8130,0
20231103,184000,60900170,8130,8130,8130,8130,0
20231103,183900,60900170,8130,8130,8130,8130,0
20231103,183800,60900170,8130,8130,8130,8130,0
20231103,183700,60900170,8130,8130,8130,8130,0
20231103,183600,60900170,8130,8130,8130,8130,0
20231103,183500,60900170,8130,8130,8130,8130,0
20231103,183400,60900170,8130,8130,8130,8130,0
20231103,183300,60900170,8130,8130,8130,8130,0
20231103,183200,60900170,8130,8130,8130,8130,0
20231103,183100,60900170,8130,8130,8130,8130,0
20231103,183000,60900170,8130,8130,8130,8130,0
20231103,182900,60900170,8130,8130,8130,8130,0
20231103,182800,60900170,8130,8130,8130,8130,0
20231103,182700,60900170,8130,8130,8130,8130,0
20231103,182600,60900170,8130,8130,8130,8130,0
20231103,182500,60900170,8130,8130,8130,8130,0
20231103,182400,60900170,8130,8130,8130,8130,0
20231103,182300,60900170,8130,8130,8130,8130,0
20231103,182200,60900170,8130,8130,8130,8130,0
20231103,182100,60900170,8130,8130,8130,8130,0
20231103,182000,60900170,8130,8130,8130,8130,63
20231103,181900,60900170,8130,8130,8130,8130,0
20231103,181800,60900170,8130,8130,8130,8130,0
20231103,181700,60900170,8130,8130,8130,8130,0
20231103,181600,60900170,8130,8130,8130,8130,0
20231103,181500,60900170,8130,8130,8130,8130,0
20231103,181400,60900170,8130,8130,8130,8130,0
20231103,181300,60900170,8130,8130,8130,8130,0
20231103,181200,60900170,8130,8130,8130,8130,0
20231103,181100,60900170,8130,8130,8130,8130,0
20231103,181000,60900170,8130,8130,8130,8130,0
20231103,180900,60900170,8130,8130,8130,8130,0
20231103,180800,60900170,8130,8130,8130,8130,0
20231103,180700,60900170,8130,8130,8130,8130,0
20231103,180600,60900170,8130,8130,8130,8130,0
20231103,180500,60900170,8130,8130,8130,8130,0
20231103,180400,60900170,8130,8130,8130,8130,0
20231103,180300,60900170,8130,8130,8130,8130,0
20231103,180200,60900170,8130,8130,8130,8130,0
20231103,180100,60900170,8130,8130,8130,8130,0
20231103,180000,60900170,8130,8130,8130,8130,0
20231103,175900,60900170,8130,8130,8130,8130,0
20231103,175800,60900170,8130,8130,8130,8130,0
20231103,175700,60900170,8130,8130,8130,8130,0
20231103,175600,60900170,8130,8130,8130,8130,0
20231103,175500,60900170,8130,8130,8130,8130,0
20231103,175400,60900170,8130,8130,8130,8130,0
20231103,175300,60900170,8130,8130,8130,8130,0
20231103,175200,60900170,8130,8130,8130,8130,0
20231103,175100,60900170,8130,8130,8130,8130,0
20231103,175000,60900170,8130,8130,8130,8130,63
20231103,174900,60900170,8130,8130,8130,8130,0
20231103,174800,60900170,8130,8130,8130,8130,0
20231103,174700,60900170,8130,8130,8130,8130,0
20231103,174600,60900170,8130,8130,8130,8130,0
20231103,174500,60900170,8130,8130,8130,8130,0
20231103,174400,60900170,8130,8130,8130,8130,0
20231103,174300,60900170,8130,8130,8130,8130,0
20231103,174200,60900170,8130,8130,8130,8130,0
20231103,174100,60900170,8130,8130,8130,8130,0
20231103,174000,60900170,8130,8130,8130,8130,0
20231103,173900,60900170,8130,8130,8130,8130,0
20231103,173800,60900170,8130,8130,8130,8130,0
20231103,173700,60900170,8130,8130,8130,8130,0
20231103,173600,60900170,8130,8130,8130,8130,0
20231103,173500,60900170,8130,8130,8130,8130,0
20231103,173400,60900170,8130,8130,8130,8130,0
20231103,173300,60900170,8130,8130,8130,8130,0
20231103,173200,60900170,8130,8130,8130,8130,0
20231103,173100,60900170,8130,8130,8130,8130,0
20231103,173000,60900170,8130,8130,8130,8130,0
20231103,172900,60900170,8130,8130,8130,8130,0
20231103,172800,60900170,8130,8130,8130,8130,0
20231103,172700,60900170,8130,8130,8130,8130,0
20231103,172600,60900170,8130,8130,8130,8130,0
20231103,172500,60900170,8130,8130,8130,8130,0
20231103,172400,60900170,8130,8130,8130,8130,0
20231103,172300,60900170,8130,8130,8130,8130,0
20231103,172200,60900170,8130,8130,8130,8130,0
20231103,172100,60900170,8130,8130,8130,8130,0
20231103,172000,60900170,8130,8130,8130,8130,63
20231103,171900,60900170,8130,8130,8130,8130,0
20231103,171800,60900170,8130,8130,8130,8130,0
20231103,171700,60900170,8130,8130,8130,8130,0
20231103,171600,60900170,8130,8130,8130,8130,0
20231103,171500,60900170,8130,8130,8130,8130,0
20231103,171400,60900170,8130,8130,8130,8130,0
20231103,171300,60900170,8130,8130,8130,8130,0
20231103,171200,60900170,8130,8130,8130,8130,0
20231103,171100,60900170,8130,8130,8130,8130,0
20231103,171000,60900170,8130,8130,8130,8130,0
20231103,170900,60900170,8130,8130,8130,8130,0
20231103,170800,60900170,8130,8130,8130,8130,0
20231103,170700,60900170,8130,8130,8130,8130,0
20231103,170600,60900170,8130,8130,8130,8130,0
20231103,170500,60900170,8130,8130,8130,8130,0
20231103,170400,60900170,8130,8130,8130,8130,0
20231103,170300,60900170,8130,8130,8130,8130,0
20231103,170200,60900170,8130,8130,8130,8130,0
20231103,170100,60900170,8130,8130,8130,8130,0
20231103,170000,60900170,8130,8130,8130,8130,0
20231103,165900,60900170,8130,8130,8130,8130,0
20231103,165800,60900170,8130,8130,8130,8130,0
20231103,165700,60900170,8130,8130,8130,8130,0
20231103,165600,60900170,8130,8130,8130,8130,0
20231103,165500,60900170,8130,8130,8130,8130,0
20231103,165400,60900170,8130,8130,8130,8130,0
20231103,165300,60900170,8130,8130,8130,8130,0
20231103,165200,60900170,8130,8130,8130,8130,0
20231103,165100,60900170,8130,8130,8130,8130,0
20231103,165000,60900170,8130,8130,8130,8130,63
20231103,164900,60900170,8130,8130,8130,8130,0
20231103,164800,60900170,8130,8130,8130,8130,0
20231103,164700,60900170,8130,8130,8130,8130,0
20231103,164600,60900170,8130,8130,8130,8130,0
20231103,164500,60900170,8130,8130,8130,8130,0
20231103,164400,60900170,8130,8130,8130,8130,0
20231103,164300,60900170,8130,8130,8130,8130,0
20231103,164200,60900170,8130,8130,8130,8130,0
20231103,164100,60900170,8130,8130,8130,8130,0
20231103,164000,60900170,8130,8130,8130,8130,0
20231103,163900,60900170,8130,8130,8130,8130,0
20231103,163800,60900170,8130,8130,8130,8130,0
20231103,163700,60900170,8130,8130,8130,8130,0
20231103,163600,60900170,8130,8130,8130,8130,0
20231103,163500,60900170,8130,8130,8130,8130,0
20231103,163400,60900170,8130,8130,8130,8130,0
20231103,163300,60900170,8130,8130,8130,8130,0
20231103,163200,60900170,8130,8130,8130,8130,0
20231103,163100,60900170,8130,8130,8130,8130,0
20231103,163000,60900170,8130,8130,8130,8130,0
20231103,162900,60900170,8130,8130,8130,8130,0
20231103,162800,60900170,8130,8130,8130,8130,0
20231103,162700,60900170,8130,8130,8130,8130,0
20231103,162600,60900170,8130,8130,8130,8130,0
20231103,162500,60900170,8130,8130,8130,8130,0
20231103,162400,60900170,8130,8130,8130,8130,0
20231103,162300,60900170,8130,8130,8130,8130,0
20231103,162200,60900170,8130,8130,8130,8130,0
20231103,162100,60900170,8130,8130,8130,8130,0
20231103,162000,60900170,8130,8130,8130,8130,63
20231103,161900,60900170,8130,8130,8130,8130,0
20231103,161800,60900170,8130,8130,8130,8130,0
20231103,161700,60900170,8130,8130,8130,8130,0
20231103,161600,60900170,8130,8130,8130,8130,0
20231103,161500,60900170,8130,8130,8130,8130,0
20231103,161400,60900170,8130,8130,8130,8130,0
20231103,161300,60900170,8130,8130,8130,8130,0
20231103,161200,60900170,8130,8130,8130,8130,0
20231103,161100,60900170,8130,8130,8130,8130,0
20231103,161000,60900170,8130,8130,8130,8130,0
20231103,160900,60900170,8130,8130,8130,8130,0
20231103,160800,60900170,8130,8130,8130,8130,0
20231103,160700,60900170,8130,8130,8130,8130,0
20231103,160600,60900170,8130,8130,8130,8130,0
20231103,160500,60900170,8130,8130,8130,8130,0
20231103,160400,60900170,8130,8130,8130,8130,0
20231103,160300,60900170,8130,8130,8130,8130,0
20231103,160200,60900170,8130,8130,8130,8130,0
20231103,160100,60900170,8130,8130,8130,8130,0
20231103,160000,60900170,8130,8130,8130,8130,0
20231103,155900,60900170,8130,8130,8130,8130,0
20231103,155800,60900170,8130,8130,8130,8130,0
20231103,155700,60900170,8130,8130,8130,8130,0
20231103,155600,60900170,8130,8130,8130,8130,0
20231103,155500,60900170,8130,8130,8130,8130,0
20231103,155400,60900170,8130,8130,8130,8130,0
20231103,155300,60900170,8130,8130,8130,8130,0
20231103,155200,60900170,8130,8130,8130,8130,0
20231103,155100,60900170,8130,8130,8130,8130,0
20231103,155000,60900170,8130,8130,8130,8130,63
20231103,154900,60900170,8130,8130,8130,8130,0
20231103,154800,60900170,8130,8130,8130,8130,0
20231103,154700,60900170,8130,8130,8130,8130,0
20231103,154600,60900170,8130,8130,8130,8130,0
20231103,154500,60900170,8130,8130,8130,8130,0
20231103,154400,60900170,8130,8130,8130,8130,0
20231103,154300,60900170,8130,8130,8130,8130,0
20231103,154200,60900170,8130,8130,8130,8130,0
20231103,154100,60900170,8130,8130,8130,8130,0
20231103,154000,60900170,8130,8130,8130,8130,0
20231103,153900,60900170,8130,8130,8130,8130,0
20231103,153800,60900170,8130,8130,8130,8130,0
20231103,153700,60900170,8130,8130,8130,8130,0
20231103,153600,60900170,8130,8130,8130,8130,0
20231103,153500,60900170,8130,8130,8130,8130,0
20231103,153400,60900170,8130,8130,8130,8130,0
20231103,153300,60900170,8130,8130,8130,8130,0
20231103,153200,60900170,8130,8130,8130,8130,0
20231103,153100,60900170,8130,8130,8130,8130,0
20231103,153000,60900170,8130,8130,8130,8130,63
20231103,152900,60387980,8150,8150,8150,8150,0
20231103,152800,60387980,8150,8150,8150,8150,0
20231103,152700,60387980,8150,8150,8150,8150,0
20231103,152600,60387980,8150,8150,8150,8150,0
20231103,152500,60387980,8150,8150,8150,8150,0
20231103,152400,60387980,8150,8150,8150,8150,0
20231103,152300,60387980,8150,8150,8150,8150,0
20231103,152200,60387980,8150,8150,8150,8150,0
20231103,152100,60387980,8150,8150,8150,8150,0
20231103,152000,60387980,8150,8150,8150,8150,0
20231103,151900,60387980,8150,8150,8150,8150,0
20231103,151800,60387980,8150,8150,8150,8150,34
20231103,151700,60110880,8150,8150,8150,8130,147
20231103,151600,58912870,8150,8150,8150,8150,0
20231103,151500,58912870,8150,8150,8150,8150,0
20231103,151400,58912870,8150,8150,8150,8150,0
20231103,151300,58912870,8150,8150,8150,8150,8
20231103,151200,58847670,8140,8140,8140,8140,0
20231103,151100,58847670,8140,8140,8140,8140,63
20231103,151000,58334850,8140,8140,8140,8140,0
20231103,150900,58334850,8140,8140,8140,8140,0
20231103,150800,58334850,8140,8140,8140,8140,0
20231103,150700,58334850,8140,8140,8140,8140,13
20231103,150600,58229030,8160,8160,8160,8160,0
20231103,150500,58229030,8160,8160,8160,8160,0
20231103,150400,58229030,8160,8160,8160,8160,0
20231103,150300,58229030,8160,8160,8160,8160,0
20231103,150200,58229030,8160,8160,8160,8160,0
20231103,150100,58229030,8160,8160,8160,8160,0
20231103,150000,58229030,8160,8160,8160,8160,0
20231103,145900,58229030,8160,8160,8160,8160,0
20231103,145800,58229030,8160,8160,8160,8160,57
20231103,145700,57763910,8150,8150,8150,8150,1
20231103,145600,57755760,8160,8160,8160,8160,66
20231103,145500,57217200,8140,8140,8140,8140,0
20231103,145400,57217200,8140,8140,8140,8140,11
20231103,145300,57127660,8140,8140,8140,8140,0
20231103,145200,57127660,8140,8140,8140,8140,0
20231103,145100,57127660,8140,8140,8140,8140,1
20231103,145000,57119520,8150,8150,8150,8150,20
20231103,144900,56956520,8150,8150,8150,8150,0
20231103,144800,56956520,8150,8150,8150,8150,0
20231103,144700,56956520,8150,8150,8150,8150,0
20231103,144600,56956520,8150,8150,8150,8150,0
20231103,144500,56956520,8150,8150,8150,8150,0
20231103,144400,56956520,8150,8150,8150,8150,0
20231103,144300,56956520,8150,8150,8150,8150,0
20231103,144200,56956520,8150,8150,8150,8150,20
20231103,144100,56793520,8150,8160,8160,8150,253
20231103,144000,54731540,8160,8160,8160,8160,0
20231103,143900,54731540,8160,8160,8160,8160,18
20231103,143800,54584660,8160,8160,8160,8160,1
20231103,143700,54576500,8160,8160,8160,8160,1
20231103,143600,54568340,8150,8150,8150,8150,0
20231103,143500,54568340,8150,8150,8150,8150,0
20231103,143400,54568340,8150,8150,8150,8150,47
20231103,143300,54185290,8160,8160,8160,8160,0
20231103,143200,54185290,8160,8160,8160,8160,0
20231103,143100,54185290,8160,8160,8160,8160,0
20231103,143000,54185290,8160,8170,8170,8160,289
20231103,142900,51824420,8170,8170,8170,8170,0
20231103,142800,51824420,8170,8170,8170,8170,0
20231103,142700,51824420,8170,8170,8170,8170,0
20231103,142600,51824420,8170,8170,8170,8170,0
20231103,142500,51824420,8170,8170,8170,8170,0
20231103,142400,51824420,8170,8170,8170,8170,5
20231103,142300,51783570,8180,8180,8180,8180,0
20231103,142200,51783570,8180,8180,8180,8180,0
20231103,142100,51783570,8180,8180,8180,8180,0
20231103,142000,51783570,8180,8180,8180,8180,0
20231103,141900,51783570,8180,8180,8180,8180,0
20231103,141800,51783570,8180,8180,8180,8180,0
20231103,141700,51783570,8180,8180,8180,8180,0
20231103,141600,51783570,8180,8180,8180,8180,0
20231103,141500,51783570,8180,8180,8180,8180,0
20231103,141400,51783570,8180,8180,8180,8180,10
20231103,141300,51701770,8140,8140,8140,8140,0
20231103,141200,51701770,8140,8140,8140,8140,0
20231103,141100,51701770,8140,8140,8140,8140,0
20231103,141000,51701770,8140,8140,8140,8140,0
20231103,140900,51701770,8140,8140,8140,8140,0
20231103,140800,51701770,8140,8140,8140,8140,4
20231103,140700,51669210,8180,8180,8180,8180,0
20231103,140600,51669210,8180,8180,8180,8180,0
20231103,140500,51669210,8180,8180,8180,8180,0
20231103,140400,51669210,8180,8180,8180,8180,0
20231103,140300,51669210,8180,8180,8180,8180,8
20231103,140200,51603770,8140,8140,8140,8140,0
20231103,140100,51603770,8140,8140,8140,8140,0
20231103,140000,51603770,8140,8140,8140,8140,1
20231103,135900,51595630,8140,8140,8140,8140,0
20231103,135800,51595630,8140,8140,8140,8140,0
20231103,135700,51595630,8140,8140,8140,8140,1
20231103,135600,51587490,8140,8140,8140,8140,0
20231103,135500,51587490,8140,8140,8140,8140,0
20231103,135400,51587490,8140,8140,8140,8140,5
20231103,135300,51546790,8190,8190,8190,8190,0
20231103,135200,51546790,8190,8190,8190,8190,0
20231103,135100,51546790,8190,8190,8190,8190,0
20231103,135000,51546790,8190,8190,8190,8190,0
20231103,134900,51546790,8190,8190,8190,8190,0
20231103,134800,51546790,8190,8190,8190,8190,0
20231103,134700,51546790,8190,8190,8190,8190,0
20231103,134600,51546790,8190,8190,8190,8190,0
20231103,134500,51546790,8190,8190,8190,8190,0
20231103,134400,51546790,8190,8190,8190,8190,0
20231103,134300,51546790,8190,8190,8190,8190,0
20231103,134200,51546790,8190,8190,8190,8190,0
20231103,134100,51546790,8190,8160,8190,8160,560
20231103,134000,46961620,8160,8170,8190,8120,1405
20231103,133900,35483600,8120,8120,8120,8120,2
20231103,133800,35467360,8110,8110,8110,8110,0
20231103,133700,35467360,8110,8110,8110,8110,0
20231103,133600,35467360,8110,8110,8110,8110,0
20231103,133500,35467360,8110,8110,8110,8110,0
20231103,133400,35467360,8110,8110,8110,8110,0
20231103,133300,35467360,8110,8110,8110,8110,0
20231103,133200,35467360,8110,8170,8170,8110,7
20231103,133100,35410230,8160,8160,8160,8160,0
20231103,133000,35410230,8160,8160,8160,8160,4
20231103,132900,35377590,8160,8160,8160,8160,0
20231103,132800,35377590,8160,8160,8160,8160,3
20231103,132700,35353110,8100,8130,8180,8090,380
20231103,132600,32257690,8150,8150,8150,8150,587
20231103,132500,27473640,8150,8150,8150,8150,0
20231103,132400,27473640,8150,8150,8150,8150,0
20231103,132300,27473640,8150,8150,8150,8150,0
20231103,132200,27473640,8150,8150,8150,8150,0
20231103,132100,27473640,8150,8150,8150,8150,0
20231103,132000,27473640,8150,8150,8150,8150,0
20231103,131900,27473640,8150,8110,8150,8110,65
20231103,131800,26945610,8110,8110,8110,8110,0
20231103,131700,26945610,8110,8110,8110,8110,0
20231103,131600,26945610,8110,8110,8110,8110,0
20231103,131500,26945610,8110,8110,8110,8110,0
20231103,131400,26945610,8110,8110,8110,8110,2
20231103,131300,26929390,8110,8110,8110,8110,0
20231103,131200,26929390,8110,8110,8110,8110,0
20231103,131100,26929390,8110,8110,8110,8110,0
20231103,131000,26929390,8110,8110,8110,8110,0
20231103,130900,26929390,8110,8110,8110,8110,1
20231103,130800,26921280,8100,8100,8100,8100,0
20231103,130700,26921280,8100,8100,8100,8100,27
20231103,130600,26702580,8100,8100,8100,8100,0
20231103,130500,26702580,8100,8100,8100,8100,0
20231103,130400,26702580,8100,8100,8100,8100,0
20231103,130300,26702580,8100,8100,8100,8100,0
20231103,130200,26702580,8100,8100,8100,8100,0
20231103,130100,26702580,8100,8100,8100,8100,3
20231103,130000,26678280,8090,8090,8090,8090,0
20231103,125900,26678280,8090,8090,8090,8090,0
20231103,125800,26678280,8090,8090,8090,8090,0
20231103,125700,26678280,8090,8090,8090,8090,0
20231103,125600,26678280,8090,8090,8090,8090,0
20231103,125500,26678280,8090,8090,8090,8090,12
20231103,125400,26581200,8080,8080,8080,8080,0
20231103,125300,26581200,8080,8080,8080,8080,0
20231103,125200,26581200,8080,8080,8080,8080,0
20231103,125100,26581200,8080,8100,8140,8080,955
20231103,125000,18841290,8090,8090,8090,8090,5
20231103,124900,18800840,8080,8080,8080,8080,0
20231103,124800,18800840,8080,8090,8090,8080,54
20231103,124700,18363990,8090,8090,8090,8090,61
20231103,124600,17870500,8100,8100,8100,8100,1
20231103,124500,17862400,8100,8100,8100,8100,0
20231103,124400,17862400,8100,8100,8100,8100,3
20231103,124300,17838100,8090,8090,8090,8090,0
20231103,124200,17838100,8090,8090,8090,8090,0
20231103,124100,17838100,8090,8090,8090,8090,0
20231103,124000,17838100,8090,8090,8090,8090,0
20231103,123900,17838100,8090,8090,8090,8090,0
20231103,123800,17838100,8090,8090,8090,8090,1
20231103,123700,17830010,8090,8090,8090,8090,0
20231103,123600,17830010,8090,8090,8090,8090,0
20231103,123500,17830010,8090,8090,8090,8090,0
20231103,123400,17830010,8090,8090,8090,8090,0
20231103,123300,17830010,8090,8090,8090,8090,0
20231103,123200,17830010,8090,8090,8090,8090,20
20231103,123100,17668210,8100,8100,8100,8100,0
20231103,123000,17668210,8100,8100,8100,8100,0
20231103,122900,17668210,8100,8100,8100,8100,0
20231103,122800,17668210,8100,8100,8100,8100,10
20231103,122700,17587210,8090,8090,8090,8090,0
20231103,122600,17587210,8090,8090,8090,8090,0
20231103,122500,17587210,8090,8090,8090,8090,0
20231103,122400,17587210,8090,8090,8090,8090,0
20231103,122300,17587210,8090,8090,8090,8090,0
20231103,122200,17587210,8090,8090,8090,8090,0
20231103,122100,17587210,8090,8090,8090,8090,0
20231103,122000,17587210,8090,8090,8090,8090,0
20231103,121900,17587210,8090,8090,8090,8090,0
20231103,121800,17587210,8090,8090,8090,8090,0
20231103,121700,17587210,8090,8090,8090,8090,0
20231103,121600,17587210,8090,8090,8090,8090,0
20231103,121500,17587210,8090,8090,8090,8090,20
20231103,121400,17425410,8100,8100,8100,8100,4
20231103,121300,17393010,8100,8100,8100,8100,0
20231103,121200,17393010,8100,8100,8100,8100,4
20231103,121100,17360610,8100,8100,8100,8100,0
20231103,121000,17360610,8100,8100,8100,8100,0
20231103,120900,17360610,8100,8100,8100,8100,0
20231103,120800,17360610,8100,8100,8100,8100,0
20231103,120700,17360610,8100,8100,8100,8100,0
20231103,120600,17360610,8100,8100,8100,8100,10
20231103,120500,17279610,8100,8100,8100,8100,0
20231103,120400,17279610,8100,8100,8100,8100,0
20231103,120300,17279610,8100,8100,8100,8100,0
20231103,120200,17279610,8100,8100,8100,8100,0
20231103,120100,17279610,8100,8100,8100,8100,0
20231103,120000,17279610,8100,8100,8100,8100,0
20231103,115900,17279610,8100,8100,8100,8100,103
20231103,115800,16445310,8090,8090,8090,8090,0
20231103,115700,16445310,8090,8090,8090,8090,35
20231103,115600,16162160,8080,8080,8080,8080,0
20231103,115500,16162160,8080,8080,8080,8080,0
20231103,115400,16162160,8080,8080,8080,8080,0
20231103,115300,16162160,8080,8080,8080,8080,0
20231103,115200,16162160,8080,8080,8080,8080,0
20231103,115100,16162160,8080,8080,8080,8080,0
20231103,115000,16162160,8080,8080,8080,8080,0
20231103,114900,16162160,8080,8080,8080,8080,0
20231103,114800,16162160,8080,8080,8080,8080,0
20231103,114700,16162160,8080,8080,8080,8080,0
20231103,114600,16162160,8080,8080,8080,8080,0
20231103,114500,16162160,8080,8080,8080,8080,5
20231103,114400,16121760,8090,8090,8090,8090,0
20231103,114300,16121760,8090,8090,8090,8090,0
20231103,114200,16121760,8090,8090,8090,8090,0
20231103,114100,16121760,8090,8090,8090,8090,0
20231103,114000,16121760,8090,8090,8090,8090,0
20231103,113900,16121760,8090,8090,8090,8090,0
20231103,113800,16121760,8090,8090,8090,8090,0
20231103,113700,16121760,8090,8090,8090,8090,0
20231103,113600,16121760,8090,8090,8090,8090,0
20231103,113500,16121760,8090,8090,8090,8090,4
20231103,113400,16089400,8080,8080,8080,8080,0
20231103,113300,16089400,8080,8080,8080,8080,0
20231103,113200,16089400,8080,8080,8080,8080,0
20231103,113100,16089400,8080,8080,8080,8080,0
20231103,113000,16089400,8080,8080,8080,8080,147
20231103,112900,14901640,8080,8080,8080,8080,0
20231103,112800,14901640,8080,8080,8080,8080,0
20231103,112700,14901640,8080,8080,8080,8080,0
20231103,112600,14901640,8080,8080,8080,8080,0
20231103,112500,14901640,8080,8080,8080,8080,0
20231103,112400,14901640,8080,8080,8080,8080,0
20231103,112300,14901640,8080,8080,8080,8080,2
20231103,112200,14885480,8070,8070,8070,8070,0
20231103,112100,14885480,8070,8070,8070,8070,0
20231103,112000,14885480,8070,8070,8070,8070,0
20231103,111900,14885480,8070,8070,8070,8070,0
20231103,111800,14885480,8070,8070,8070,8070,0
20231103,111700,14885480,8070,8070,8070,8070,0
20231103,111600,14885480,8070,8070,8070,8070,11
20231103,111500,14796710,8070,8070,8070,8070,1
20231103,111400,14788640,8080,8080,8080,8080,0
20231103,111300,14788640,8080,8080,8080,8080,0
20231103,111200,14788640,8080,8080,8080,8080,0
20231103,111100,14788640,8080,8080,8080,8080,0
20231103,111000,14788640,8080,8080,8080,8080,0
20231103,110900,14788640,8080,8080,8080,8080,0
20231103,110800,14788640,8080,8080,8080,8080,0
20231103,110700,14788640,8080,8080,8080,8080,0
20231103,110600,14788640,8080,8080,8080,8080,0
20231103,110500,14788640,8080,8080,8080,8080,0
20231103,110400,14788640,8080,8080,8080,8080,0
20231103,110300,14788640,8080,8080,8080,8080,0
20231103,110200,14788640,8080,8080,8080,8080,30
20231103,110100,14546240,8080,8080,8080,8080,0
20231103,110000,14546240,8080,8080,8080,8080,1
20231103,105900,14538160,8060,8060,8060,8060,0
20231103,105800,14538160,8060,8060,8060,8060,1
20231103,105700,14530100,8070,8070,8070,8070,0
20231103,105600,14530100,8070,8070,8070,8070,6
20231103,105500,14481680,8060,8060,8060,8060,0
20231103,105400,14481680,8060,8060,8060,8060,3
20231103,105300,14457500,8060,8060,8060,8060,15
20231103,105200,14336600,8070,8070,8070,8070,0
20231103,105100,14336600,8070,8070,8070,8070,0
20231103,105000,14336600,8070,8070,8070,8070,0
20231103,104900,14336600,8070,8070,8070,8070,0
20231103,104800,14336600,8070,8070,8070,8070,7
20231103,104700,14280110,8070,8070,8070,8070,0
20231103,104600,14280110,8070,8070,8070,8070,0
20231103,104500,14280110,8070,8070,8070,8070,0
20231103,104400,14280110,8070,8070,8070,8070,0
20231103,104300,14280110,8070,8070,8070,8070,0
20231103,104200,14280110,8070,8070,8070,8070,0
20231103,104100,14280110,8070,8070,8070,8070,0
20231103,104000,14280110,8070,8070,8070,8070,0
20231103,103900,14280110,8070,8070,8070,8070,0
20231103,103800,14280110,8070,8070,8070,8070,0
20231103,103700,14280110,8070,8070,8070,8070,15
20231103,103600,14159060,8060,8060,8060,8060,0
20231103,103500,14159060,8060,8060,8060,8060,0
20231103,103400,14159060,8060,8060,8060,8060,0
20231103,103300,14159060,8060,8060,8060,8060,1
20231103,103200,14151000,8060,8060,8060,8060,0
20231103,103100,14151000,8060,8060,8060,8060,4
20231103,103000,14118760,8050,8050,8050,8050,0
20231103,102900,14118760,8050,8050,8050,8050,0
20231103,102800,14118760,8050,8050,8050,8050,0
20231103,102700,14118760,8050,8050,8050,8050,0
20231103,102600,14118760,8050,8050,8050,8050,0
20231103,102500,14118760,8050,8050,8050,8050,0
20231103,102400,14118760,8050,8050,8050,8050,0
20231103,102300,14118760,8050,8050,8050,8050,0
20231103,102200,14118760,8050,8050,8050,8050,0
20231103,102100,14118760,8050,8050,8050,8050,0
20231103,102000,14118760,8050,8050,8050,8050,0
20231103,101900,14118760,8050,8050,8050,8050,1
20231103,101800,14110710,8050,8050,8050,8050,1
20231103,101700,14102660,8050,8050,8050,8050,0
20231103,101600,14102660,8050,8050,8050,8050,0
20231103,101500,14102660,8050,8060,8060,8050,200
20231103,101400,12490890,8060,8060,8060,8060,0
20231103,101300,12490890,8060,8060,8060,8060,0
20231103,101200,12490890,8060,8060,8060,8060,0
20231103,101100,12490890,8060,8060,8060,8060,0
20231103,101000,12490890,8060,8060,8060,8060,1
20231103,100900,12482830,8060,8060,8060,8060,0
20231103,100800,12482830,8060,8060,8060,8060,0
20231103,100700,12482830,8060,8060,8060,8060,0
20231103,100600,12482830,8060,8060,8060,8060,0
20231103,100500,12482830,8060,8060,8060,8060,0
20231103,100400,12482830,8060,8060,8060,8060,1
20231103,100300,12474770,8090,8060,8090,8060,124
20231103,100200,11473020,8060,8060,8060,8060,0
20231103,100100,11473020,8060,8060,8060,8060,0
20231103,100000,11473020,8060,8060,8060,8060,0
20231103,095900,11473020,8060,8060,8060,8060,1
20231103,095800,11464960,8060,8060,8060,8060,1
20231103,095700,11456900,8050,8050,8050,8050,0
20231103,095600,11456900,8050,8050,8050,8050,172
20231103,095500,10072300,8050,8050,8050,8050,9
20231103,095400,9999850,8050,8050,8050,8050,0
20231103,095300,9999850,8050,8050,8050,8050,0
20231103,095200,9999850,8050,8050,8050,8050,0
20231103,095100,9999850,8050,8050,8050,8050,3
20231103,095000,9975700,8050,8050,8050,8050,1
20231103,094900,9967650,8050,8050,8050,8050,0
20231103,094800,9967650,8050,8050,8050,8050,0
20231103,094700,9967650,8050,8050,8050,8050,54
20231103,094600,9532950,8060,8060,8060,8060,7
20231103,094500,9476530,8070,8070,8070,8070,1
20231103,094400,9468460,8070,8070,8070,8070,0
20231103,094300,9468460,8070,8070,8070,8070,0
20231103,094200,9468460,8070,8070,8070,8070,0
20231103,094100,9468460,8070,8070,8070,8070,0
20231103,094000,9468460,8070,8070,8070,8070,0
20231103,093900,9468460,8070,8070,8070,8070,0
20231103,093800,9468460,8070,8070,8070,8070,0
20231103,093700,9468460,8070,8070,8070,8070,0
20231103,093600,9468460,8070,8070,8070,8070,0
20231103,093500,9468460,8070,8070,8070,8070,0
20231103,093400,9468460,8070,8070,8070,8070,3
20231103,093300,9444250,8070,8070,8070,8070,0
20231103,093200,9444250,8070,8070,8070,8070,3
20231103,093100,9420040,8070,8070,8070,8070,1
20231103,093000,9411970,8070,8070,8070,8070,0
20231103,092900,9411970,8070,8070,8070,8070,1
20231103,092800,9403900,8070,8070,8070,8070,175
20231103,092700,7991650,8070,8070,8070,8070,62
20231103,092600,7491310,8080,8080,8080,8080,0
20231103,092500,7491310,8080,8080,8080,8080,0
20231103,092400,7491310,8080,8060,8080,8060,447
20231103,092300,3884670,8060,8060,8060,8060,10
20231103,092200,3804070,8060,8060,8060,8060,0
20231103,092100,3804070,8060,8060,8060,8060,0
20231103,092000,3804070,8060,8060,8060,8060,0
20231103,091900,3804070,8060,8060,8060,8060,0
20231103,091800,3804070,8060,8050,8060,8050,5
20231103,091700,3763780,8060,8060,8060,8060,2
20231103,091600,3747660,8050,8050,8050,8050,6
20231103,091500,3699360,8050,8050,8050,8050,30
20231103,091400,3457860,8050,8050,8050,8050,0
20231103,091300,3457860,8050,8050,8050,8050,0
20231103,091200,3457860,8050,8050,8050,8050,0
20231103,091100,3457860,8050,8050,8050,8050,0
20231103,091000,3457860,8050,8050,8050,8050,46
20231103,090900,3087560,8040,8040,8040,8040,200
20231103,090800,1479560,8040,8040,8040,8040,0
20231103,090700,1479560,8040,8040,8040,8040,50
20231103,090600,1077560,8050,8050,8050,8050,20
20231103,090500,916560,8040,8040,8040,8040,32
20231103,090400,659280,8040,8040,8040,8040,0
20231103,090300,659280,8040,8040,8040,8040,0
20231103,090200,659280,8040,8040,8040,8040,0
20231103,090100,659280,8040,8040,8040,8040,0
20231103,090000,659280,8040,8040,8040,8040,82