KissMeData/271980/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,205100,97040600,15440,15440,15440,15440,262
20231103,205000,97040600,15440,15440,15440,15440,0
20231103,204900,97040600,15440,15440,15440,15440,0
20231103,204800,97040600,15440,15440,15440,15440,0
20231103,204700,97040600,15440,15440,15440,15440,0
20231103,204600,97040600,15440,15440,15440,15440,0
20231103,204500,97040600,15440,15440,15440,15440,0
20231103,204400,97040600,15440,15440,15440,15440,0
20231103,204300,97040600,15440,15440,15440,15440,0
20231103,204200,97040600,15440,15440,15440,15440,0
20231103,204100,97040600,15440,15440,15440,15440,0
20231103,204000,97040600,15440,15440,15440,15440,0
20231103,203900,97040600,15440,15440,15440,15440,0
20231103,203800,97040600,15440,15440,15440,15440,0
20231103,203700,97040600,15440,15440,15440,15440,0
20231103,203600,97040600,15440,15440,15440,15440,0
20231103,203500,97040600,15440,15440,15440,15440,0
20231103,203400,97040600,15440,15440,15440,15440,0
20231103,203300,97040600,15440,15440,15440,15440,0
20231103,203200,97040600,15440,15440,15440,15440,0
20231103,203100,97040600,15440,15440,15440,15440,0
20231103,203000,97040600,15440,15440,15440,15440,0
20231103,202900,97040600,15440,15440,15440,15440,0
20231103,202800,97040600,15440,15440,15440,15440,0
20231103,202700,97040600,15440,15440,15440,15440,0
20231103,202600,97040600,15440,15440,15440,15440,0
20231103,202500,97040600,15440,15440,15440,15440,0
20231103,202400,97040600,15440,15440,15440,15440,0
20231103,202300,97040600,15440,15440,15440,15440,0
20231103,202200,97040600,15440,15440,15440,15440,0
20231103,202100,97040600,15440,15440,15440,15440,262
20231103,202000,97040600,15440,15440,15440,15440,0
20231103,201900,97040600,15440,15440,15440,15440,0
20231103,201800,97040600,15440,15440,15440,15440,0
20231103,201700,97040600,15440,15440,15440,15440,0
20231103,201600,97040600,15440,15440,15440,15440,0
20231103,201500,97040600,15440,15440,15440,15440,0
20231103,201400,97040600,15440,15440,15440,15440,0
20231103,201300,97040600,15440,15440,15440,15440,0
20231103,201200,97040600,15440,15440,15440,15440,0
20231103,201100,97040600,15440,15440,15440,15440,0
20231103,201000,97040600,15440,15440,15440,15440,0
20231103,200900,97040600,15440,15440,15440,15440,0
20231103,200800,97040600,15440,15440,15440,15440,0
20231103,200700,97040600,15440,15440,15440,15440,0
20231103,200600,97040600,15440,15440,15440,15440,0
20231103,200500,97040600,15440,15440,15440,15440,0
20231103,200400,97040600,15440,15440,15440,15440,0
20231103,200300,97040600,15440,15440,15440,15440,0
20231103,200200,97040600,15440,15440,15440,15440,0
20231103,200100,97040600,15440,15440,15440,15440,0
20231103,200000,97040600,15440,15440,15440,15440,0
20231103,195900,97040600,15440,15440,15440,15440,0
20231103,195800,97040600,15440,15440,15440,15440,0
20231103,195700,97040600,15440,15440,15440,15440,0
20231103,195600,97040600,15440,15440,15440,15440,0
20231103,195500,97040600,15440,15440,15440,15440,0
20231103,195400,97040600,15440,15440,15440,15440,0
20231103,195300,97040600,15440,15440,15440,15440,0
20231103,195200,97040600,15440,15440,15440,15440,0
20231103,195100,97040600,15440,15440,15440,15440,262
20231103,195000,97040600,15440,15440,15440,15440,0
20231103,194900,97040600,15440,15440,15440,15440,0
20231103,194800,97040600,15440,15440,15440,15440,0
20231103,194700,97040600,15440,15440,15440,15440,0
20231103,194600,97040600,15440,15440,15440,15440,0
20231103,194500,97040600,15440,15440,15440,15440,0
20231103,194400,97040600,15440,15440,15440,15440,0
20231103,194300,97040600,15440,15440,15440,15440,0
20231103,194200,97040600,15440,15440,15440,15440,0
20231103,194100,97040600,15440,15440,15440,15440,0
20231103,194000,97040600,15440,15440,15440,15440,0
20231103,193900,97040600,15440,15440,15440,15440,0
20231103,193800,97040600,15440,15440,15440,15440,0
20231103,193700,97040600,15440,15440,15440,15440,0
20231103,193600,97040600,15440,15440,15440,15440,0
20231103,193500,97040600,15440,15440,15440,15440,0
20231103,193400,97040600,15440,15440,15440,15440,0
20231103,193300,97040600,15440,15440,15440,15440,0
20231103,193200,97040600,15440,15440,15440,15440,0
20231103,193100,97040600,15440,15440,15440,15440,0
20231103,193000,97040600,15440,15440,15440,15440,0
20231103,192900,97040600,15440,15440,15440,15440,0
20231103,192800,97040600,15440,15440,15440,15440,0
20231103,192700,97040600,15440,15440,15440,15440,0
20231103,192600,97040600,15440,15440,15440,15440,0
20231103,192500,97040600,15440,15440,15440,15440,0
20231103,192400,97040600,15440,15440,15440,15440,0
20231103,192300,97040600,15440,15440,15440,15440,0
20231103,192200,97040600,15440,15440,15440,15440,0
20231103,192100,97040600,15440,15440,15440,15440,262
20231103,192000,97040600,15440,15440,15440,15440,0
20231103,191900,97040600,15440,15440,15440,15440,0
20231103,191800,97040600,15440,15440,15440,15440,0
20231103,191700,97040600,15440,15440,15440,15440,0
20231103,191600,97040600,15440,15440,15440,15440,0
20231103,191500,97040600,15440,15440,15440,15440,0
20231103,191400,97040600,15440,15440,15440,15440,0
20231103,191300,97040600,15440,15440,15440,15440,0
20231103,191200,97040600,15440,15440,15440,15440,0
20231103,191100,97040600,15440,15440,15440,15440,0
20231103,191000,97040600,15440,15440,15440,15440,0
20231103,190900,97040600,15440,15440,15440,15440,0
20231103,190800,97040600,15440,15440,15440,15440,0
20231103,190700,97040600,15440,15440,15440,15440,0
20231103,190600,97040600,15440,15440,15440,15440,0
20231103,190500,97040600,15440,15440,15440,15440,0
20231103,190400,97040600,15440,15440,15440,15440,0
20231103,190300,97040600,15440,15440,15440,15440,0
20231103,190200,97040600,15440,15440,15440,15440,0
20231103,190100,97040600,15440,15440,15440,15440,0
20231103,190000,97040600,15440,15440,15440,15440,0
20231103,185900,97040600,15440,15440,15440,15440,0
20231103,185800,97040600,15440,15440,15440,15440,0
20231103,185700,97040600,15440,15440,15440,15440,0
20231103,185600,97040600,15440,15440,15440,15440,0
20231103,185500,97040600,15440,15440,15440,15440,0
20231103,185400,97040600,15440,15440,15440,15440,0
20231103,185300,97040600,15440,15440,15440,15440,0
20231103,185200,97040600,15440,15440,15440,15440,0
20231103,185100,97040600,15440,15440,15440,15440,262
20231103,185000,97040600,15440,15440,15440,15440,0
20231103,184900,97040600,15440,15440,15440,15440,0
20231103,184800,97040600,15440,15440,15440,15440,0
20231103,184700,97040600,15440,15440,15440,15440,0
20231103,184600,97040600,15440,15440,15440,15440,0
20231103,184500,97040600,15440,15440,15440,15440,0
20231103,184400,97040600,15440,15440,15440,15440,0
20231103,184300,97040600,15440,15440,15440,15440,0
20231103,184200,97040600,15440,15440,15440,15440,0
20231103,184100,97040600,15440,15440,15440,15440,0
20231103,184000,97040600,15440,15440,15440,15440,0
20231103,183900,97040600,15440,15440,15440,15440,0
20231103,183800,97040600,15440,15440,15440,15440,0
20231103,183700,97040600,15440,15440,15440,15440,0
20231103,183600,97040600,15440,15440,15440,15440,0
20231103,183500,97040600,15440,15440,15440,15440,0
20231103,183400,97040600,15440,15440,15440,15440,0
20231103,183300,97040600,15440,15440,15440,15440,0
20231103,183200,97040600,15440,15440,15440,15440,0
20231103,183100,97040600,15440,15440,15440,15440,0
20231103,183000,97040600,15440,15440,15440,15440,0
20231103,182900,97040600,15440,15440,15440,15440,0
20231103,182800,97040600,15440,15440,15440,15440,0
20231103,182700,97040600,15440,15440,15440,15440,0
20231103,182600,97040600,15440,15440,15440,15440,0
20231103,182500,97040600,15440,15440,15440,15440,0
20231103,182400,97040600,15440,15440,15440,15440,0
20231103,182300,97040600,15440,15440,15440,15440,0
20231103,182200,97040600,15440,15440,15440,15440,0
20231103,182100,97040600,15440,15440,15440,15440,262
20231103,182000,97040600,15440,15440,15440,15440,0
20231103,181900,97040600,15440,15440,15440,15440,0
20231103,181800,97040600,15440,15440,15440,15440,0
20231103,181700,97040600,15440,15440,15440,15440,0
20231103,181600,97040600,15440,15440,15440,15440,0
20231103,181500,97040600,15440,15440,15440,15440,0
20231103,181400,97040600,15440,15440,15440,15440,0
20231103,181300,97040600,15440,15440,15440,15440,0
20231103,181200,97040600,15440,15440,15440,15440,0
20231103,181100,97040600,15440,15440,15440,15440,0
20231103,181000,97040600,15440,15440,15440,15440,0
20231103,180900,97040600,15440,15440,15440,15440,0
20231103,180800,97040600,15440,15440,15440,15440,0
20231103,180700,97040600,15440,15440,15440,15440,0
20231103,180600,97040600,15440,15440,15440,15440,0
20231103,180500,97040600,15440,15440,15440,15440,0
20231103,180400,97040600,15440,15440,15440,15440,0
20231103,180300,97040600,15440,15440,15440,15440,0
20231103,180200,97040600,15440,15440,15440,15440,0
20231103,180100,97040600,15440,15440,15440,15440,0
20231103,180000,97040600,15440,15440,15440,15440,0
20231103,175900,97040600,15440,15440,15440,15440,0
20231103,175800,97040600,15440,15440,15440,15440,0
20231103,175700,97040600,15440,15440,15440,15440,0
20231103,175600,97040600,15440,15440,15440,15440,0
20231103,175500,97040600,15440,15440,15440,15440,0
20231103,175400,97040600,15440,15440,15440,15440,0
20231103,175300,97040600,15440,15440,15440,15440,0
20231103,175200,97040600,15440,15440,15440,15440,0
20231103,175100,97040600,15440,15440,15440,15440,262
20231103,175000,97040600,15440,15440,15440,15440,0
20231103,174900,97040600,15440,15440,15440,15440,0
20231103,174800,97040600,15440,15440,15440,15440,0
20231103,174700,97040600,15440,15440,15440,15440,0
20231103,174600,97040600,15440,15440,15440,15440,0
20231103,174500,97040600,15440,15440,15440,15440,0
20231103,174400,97040600,15440,15440,15440,15440,0
20231103,174300,97040600,15440,15440,15440,15440,0
20231103,174200,97040600,15440,15440,15440,15440,0
20231103,174100,97040600,15440,15440,15440,15440,0
20231103,174000,97040600,15440,15440,15440,15440,0
20231103,173900,97040600,15440,15440,15440,15440,0
20231103,173800,97040600,15440,15440,15440,15440,0
20231103,173700,97040600,15440,15440,15440,15440,0
20231103,173600,97040600,15440,15440,15440,15440,0
20231103,173500,97040600,15440,15440,15440,15440,0
20231103,173400,97040600,15440,15440,15440,15440,0
20231103,173300,97040600,15440,15440,15440,15440,0
20231103,173200,97040600,15440,15440,15440,15440,0
20231103,173100,97040600,15440,15440,15440,15440,0
20231103,173000,97040600,15440,15440,15440,15440,0
20231103,172900,97040600,15440,15440,15440,15440,0
20231103,172800,97040600,15440,15440,15440,15440,0
20231103,172700,97040600,15440,15440,15440,15440,0
20231103,172600,97040600,15440,15440,15440,15440,0
20231103,172500,97040600,15440,15440,15440,15440,0
20231103,172400,97040600,15440,15440,15440,15440,0
20231103,172300,97040600,15440,15440,15440,15440,0
20231103,172200,97040600,15440,15440,15440,15440,0
20231103,172100,97040600,15440,15440,15440,15440,262
20231103,172000,97040600,15440,15440,15440,15440,0
20231103,171900,97040600,15440,15440,15440,15440,0
20231103,171800,97040600,15440,15440,15440,15440,0
20231103,171700,97040600,15440,15440,15440,15440,0
20231103,171600,97040600,15440,15440,15440,15440,0
20231103,171500,97040600,15440,15440,15440,15440,0
20231103,171400,97040600,15440,15440,15440,15440,0
20231103,171300,97040600,15440,15440,15440,15440,0
20231103,171200,97040600,15440,15440,15440,15440,0
20231103,171100,97040600,15440,15440,15440,15440,0
20231103,171000,97040600,15440,15440,15440,15440,0
20231103,170900,97040600,15440,15440,15440,15440,0
20231103,170800,97040600,15440,15440,15440,15440,0
20231103,170700,97040600,15440,15440,15440,15440,0
20231103,170600,97040600,15440,15440,15440,15440,0
20231103,170500,97040600,15440,15440,15440,15440,0
20231103,170400,97040600,15440,15440,15440,15440,0
20231103,170300,97040600,15440,15440,15440,15440,0
20231103,170200,97040600,15440,15440,15440,15440,0
20231103,170100,97040600,15440,15440,15440,15440,0
20231103,170000,97040600,15440,15440,15440,15440,0
20231103,165900,97040600,15440,15440,15440,15440,0
20231103,165800,97040600,15440,15440,15440,15440,0
20231103,165700,97040600,15440,15440,15440,15440,0
20231103,165600,97040600,15440,15440,15440,15440,0
20231103,165500,97040600,15440,15440,15440,15440,0
20231103,165400,97040600,15440,15440,15440,15440,0
20231103,165300,97040600,15440,15440,15440,15440,0
20231103,165200,97040600,15440,15440,15440,15440,0
20231103,165100,97040600,15440,15440,15440,15440,262
20231103,165000,97040600,15440,15440,15440,15440,0
20231103,164900,97040600,15440,15440,15440,15440,0
20231103,164800,97040600,15440,15440,15440,15440,0
20231103,164700,97040600,15440,15440,15440,15440,0
20231103,164600,97040600,15440,15440,15440,15440,0
20231103,164500,97040600,15440,15440,15440,15440,0
20231103,164400,97040600,15440,15440,15440,15440,0
20231103,164300,97040600,15440,15440,15440,15440,0
20231103,164200,97040600,15440,15440,15440,15440,0
20231103,164100,97040600,15440,15440,15440,15440,0
20231103,164000,97040600,15440,15440,15440,15440,0
20231103,163900,97040600,15440,15440,15440,15440,0
20231103,163800,97040600,15440,15440,15440,15440,0
20231103,163700,97040600,15440,15440,15440,15440,0
20231103,163600,97040600,15440,15440,15440,15440,0
20231103,163500,97040600,15440,15440,15440,15440,0
20231103,163400,97040600,15440,15440,15440,15440,0
20231103,163300,97040600,15440,15440,15440,15440,0
20231103,163200,97040600,15440,15440,15440,15440,0
20231103,163100,97040600,15440,15440,15440,15440,0
20231103,163000,97040600,15440,15440,15440,15440,0
20231103,162900,97040600,15440,15440,15440,15440,0
20231103,162800,97040600,15440,15440,15440,15440,0
20231103,162700,97040600,15440,15440,15440,15440,0
20231103,162600,97040600,15440,15440,15440,15440,0
20231103,162500,97040600,15440,15440,15440,15440,0
20231103,162400,97040600,15440,15440,15440,15440,0
20231103,162300,97040600,15440,15440,15440,15440,0
20231103,162200,97040600,15440,15440,15440,15440,0
20231103,162100,97040600,15440,15440,15440,15440,262
20231103,162000,97040600,15440,15440,15440,15440,0
20231103,161900,97040600,15440,15440,15440,15440,0
20231103,161800,97040600,15440,15440,15440,15440,0
20231103,161700,97040600,15440,15440,15440,15440,0
20231103,161600,97040600,15440,15440,15440,15440,0
20231103,161500,97040600,15440,15440,15440,15440,0
20231103,161400,97040600,15440,15440,15440,15440,0
20231103,161300,97040600,15440,15440,15440,15440,0
20231103,161200,97040600,15440,15440,15440,15440,0
20231103,161100,97040600,15440,15440,15440,15440,0
20231103,161000,97040600,15440,15440,15440,15440,0
20231103,160900,97040600,15440,15440,15440,15440,0
20231103,160800,97040600,15440,15440,15440,15440,0
20231103,160700,97040600,15440,15440,15440,15440,0
20231103,160600,97040600,15440,15440,15440,15440,0
20231103,160500,97040600,15440,15440,15440,15440,0
20231103,160400,97040600,15440,15440,15440,15440,0
20231103,160300,97040600,15440,15440,15440,15440,0
20231103,160200,97040600,15440,15440,15440,15440,0
20231103,160100,97040600,15440,15440,15440,15440,0
20231103,160000,97040600,15440,15440,15440,15440,0
20231103,155900,97040600,15440,15440,15440,15440,0
20231103,155800,97040600,15440,15440,15440,15440,0
20231103,155700,97040600,15440,15440,15440,15440,0
20231103,155600,97040600,15440,15440,15440,15440,0
20231103,155500,97040600,15440,15440,15440,15440,0
20231103,155400,97040600,15440,15440,15440,15440,0
20231103,155300,97040600,15440,15440,15440,15440,0
20231103,155200,97040600,15440,15440,15440,15440,0
20231103,155100,97040600,15440,15440,15440,15440,262
20231103,155000,97040600,15440,15440,15440,15440,0
20231103,154900,97040600,15440,15440,15440,15440,0
20231103,154800,97040600,15440,15440,15440,15440,0
20231103,154700,97040600,15440,15440,15440,15440,0
20231103,154600,97040600,15440,15440,15440,15440,0
20231103,154500,97040600,15440,15440,15440,15440,0
20231103,154400,97040600,15440,15440,15440,15440,0
20231103,154300,97040600,15440,15440,15440,15440,0
20231103,154200,97040600,15440,15440,15440,15440,0
20231103,154100,97040600,15440,15440,15440,15440,0
20231103,154000,97040600,15440,15440,15440,15440,0
20231103,153900,97040600,15440,15440,15440,15440,0
20231103,153800,97040600,15440,15440,15440,15440,0
20231103,153700,97040600,15440,15440,15440,15440,0
20231103,153600,97040600,15440,15440,15440,15440,0
20231103,153500,97040600,15440,15440,15440,15440,0
20231103,153400,97040600,15440,15440,15440,15440,0
20231103,153300,97040600,15440,15440,15440,15440,0
20231103,153200,97040600,15440,15440,15440,15440,0
20231103,153100,97040600,15440,15440,15440,15440,0
20231103,153000,97040600,15440,15440,15440,15440,262
20231103,152900,92995320,15430,15430,15430,15430,0
20231103,152800,92995320,15430,15430,15430,15430,0
20231103,152700,92995320,15430,15430,15430,15430,0
20231103,152600,92995320,15430,15430,15430,15430,0
20231103,152500,92995320,15430,15430,15430,15430,0
20231103,152400,92995320,15430,15430,15430,15430,0
20231103,152300,92995320,15430,15430,15430,15430,0
20231103,152200,92995320,15430,15430,15430,15430,0
20231103,152100,92995320,15430,15430,15430,15430,0
20231103,152000,92995320,15430,15430,15430,15430,0
20231103,151900,92995320,15430,15430,15430,15430,5
20231103,151800,92918170,15420,15420,15420,15420,0
20231103,151700,92918170,15420,15420,15420,15420,0
20231103,151600,92918170,15420,15420,15420,15420,2
20231103,151500,92887330,15430,15420,15430,15420,3
20231103,151400,92841060,15440,15440,15440,15440,1
20231103,151300,92825620,15440,15430,15440,15430,3
20231103,151200,92779320,15450,15450,15450,15450,0
20231103,151100,92779320,15450,15440,15450,15430,102
20231103,151000,91205220,15450,15440,15450,15440,220
20231103,150900,87808140,15440,15410,15440,15410,430
20231103,150800,81175910,15420,15420,15420,15420,0
20231103,150700,81175910,15420,15420,15420,15420,0
20231103,150600,81175910,15420,15420,15420,15420,0
20231103,150500,81175910,15420,15370,15420,15370,47
20231103,150400,80453340,15370,15370,15370,15370,0
20231103,150300,80453340,15370,15420,15420,15370,21
20231103,150200,80130200,15420,15420,15420,15420,2
20231103,150100,80099360,15430,15430,15430,15430,3
20231103,150000,80053070,15430,15430,15430,15430,0
20231103,145900,80053070,15430,15430,15430,15430,0
20231103,145800,80053070,15430,15430,15430,15430,0
20231103,145700,80053070,15430,15430,15430,15430,0
20231103,145600,80053070,15430,15430,15430,15430,0
20231103,145500,80053070,15430,15430,15430,15430,1
20231103,145400,80037640,15430,15430,15430,15430,2
20231103,145300,80006780,15430,15430,15430,15430,2
20231103,145200,79975920,15430,15430,15430,15430,0
20231103,145100,79975920,15430,15430,15430,15430,0
20231103,145000,79975920,15430,15430,15430,15430,0
20231103,144900,79975920,15430,15430,15430,15430,0
20231103,144800,79975920,15430,15430,15430,15430,0
20231103,144700,79975920,15430,15430,15430,15430,0
20231103,144600,79975920,15430,15430,15430,15430,0
20231103,144500,79975920,15430,15430,15430,15430,0
20231103,144400,79975920,15430,15430,15430,15430,0
20231103,144300,79975920,15430,15430,15430,15430,0
20231103,144200,79975920,15430,15430,15430,15430,0
20231103,144100,79975920,15430,15430,15430,15430,0
20231103,144000,79975920,15430,15360,15430,15350,22
20231103,143900,79637880,15360,15360,15360,15360,0
20231103,143800,79637880,15360,15360,15360,15360,0
20231103,143700,79637880,15360,15360,15360,15360,1
20231103,143600,79622520,15360,15360,15360,15360,1
20231103,143500,79607160,15350,15350,15350,15350,0
20231103,143400,79607160,15350,15400,15400,15350,100
20231103,143300,78071380,15440,15440,15440,15440,0
20231103,143200,78071380,15440,15440,15440,15440,1
20231103,143100,78055940,15440,15440,15440,15440,0
20231103,143000,78055940,15440,15440,15440,15440,0
20231103,142900,78055940,15440,15440,15440,15440,1
20231103,142800,78040500,15440,15440,15440,15440,0
20231103,142700,78040500,15440,15440,15440,15440,0
20231103,142600,78040500,15440,15440,15440,15440,0
20231103,142500,78040500,15440,15440,15440,15440,0
20231103,142400,78040500,15440,15440,15440,15440,1
20231103,142300,78025060,15440,15440,15440,15440,0
20231103,142200,78025060,15440,15440,15440,15440,2
20231103,142100,77994180,15440,15440,15440,15440,0
20231103,142000,77994180,15440,15440,15440,15440,0
20231103,141900,77994180,15440,15440,15440,15440,0
20231103,141800,77994180,15440,15440,15440,15440,0
20231103,141700,77994180,15440,15440,15440,15440,0
20231103,141600,77994180,15440,15430,15440,15430,53
20231103,141500,77176340,15430,15430,15430,15430,0
20231103,141400,77176340,15430,15430,15430,15430,0
20231103,141300,77176340,15430,15420,15430,15420,111
20231103,141200,75464610,15420,15420,15420,15420,0
20231103,141100,75464610,15420,15420,15420,15420,0
20231103,141000,75464610,15420,15420,15420,15420,0
20231103,140900,75464610,15420,15420,15420,15420,2
20231103,140800,75433770,15420,15420,15420,15420,0
20231103,140700,75433770,15420,15420,15420,15420,0
20231103,140600,75433770,15420,15420,15420,15420,0
20231103,140500,75433770,15420,15420,15420,15420,0
20231103,140400,75433770,15420,15420,15420,15420,0
20231103,140300,75433770,15420,15420,15420,15420,0
20231103,140200,75433770,15420,15420,15420,15420,0
20231103,140100,75433770,15420,15420,15420,15420,0
20231103,140000,75433770,15420,15420,15420,15420,0
20231103,135900,75433770,15420,15420,15420,15420,0
20231103,135800,75433770,15420,15420,15420,15420,0
20231103,135700,75433770,15420,15420,15420,15420,0
20231103,135600,75433770,15420,15420,15420,15420,0
20231103,135500,75433770,15420,15420,15420,15420,0
20231103,135400,75433770,15420,15360,15420,15310,74
20231103,135300,74300160,15370,15370,15370,15370,3
20231103,135200,74254050,15430,15430,15430,15430,0
20231103,135100,74254050,15430,15430,15430,15430,0
20231103,135000,74254050,15430,15430,15430,15430,0
20231103,134900,74254050,15430,15430,15430,15430,0
20231103,134800,74254050,15430,15430,15430,15430,0
20231103,134700,74254050,15430,15430,15430,15430,0
20231103,134600,74254050,15430,15430,15430,15430,0
20231103,134500,74254050,15430,15430,15430,15430,0
20231103,134400,74254050,15430,15330,15430,15330,240
20231103,134300,70573490,15320,15320,15320,15320,0
20231103,134200,70573490,15320,15320,15320,15320,2
20231103,134100,70542850,15360,15360,15360,15360,0
20231103,134000,70542850,15360,15360,15360,15360,0
20231103,133900,70542850,15360,15360,15360,15360,0
20231103,133800,70542850,15360,15360,15360,15360,0
20231103,133700,70542850,15360,15360,15360,15360,0
20231103,133600,70542850,15360,15360,15360,15360,0
20231103,133500,70542850,15360,15360,15360,15360,0
20231103,133400,70542850,15360,15360,15360,15360,5
20231103,133300,70466050,15360,15360,15360,15360,0
20231103,133200,70466050,15360,15360,15360,15360,0
20231103,133100,70466050,15360,15360,15360,15360,0
20231103,133000,70466050,15360,15360,15360,15360,0
20231103,132900,70466050,15360,15360,15360,15360,0
20231103,132800,70466050,15360,15360,15360,15360,0
20231103,132700,70466050,15360,15360,15360,15360,0
20231103,132600,70466050,15360,15360,15360,15360,0
20231103,132500,70466050,15360,15360,15360,15360,0
20231103,132400,70466050,15360,15360,15360,15360,0
20231103,132300,70466050,15360,15360,15360,15360,0
20231103,132200,70466050,15360,15360,15360,15360,0
20231103,132100,70466050,15360,15360,15360,15360,0
20231103,132000,70466050,15360,15360,15360,15360,0
20231103,131900,70466050,15360,15360,15360,15360,0
20231103,131800,70466050,15360,15360,15360,15360,0
20231103,131700,70466050,15360,15360,15360,15360,0
20231103,131600,70466050,15360,15360,15360,15360,0
20231103,131500,70466050,15360,15360,15360,15360,0
20231103,131400,70466050,15360,15300,15360,15270,43
20231103,131300,69809000,15390,15390,15390,15390,0
20231103,131200,69809000,15390,15390,15390,15390,0
20231103,131100,69809000,15390,15390,15390,15390,0
20231103,131000,69809000,15390,15390,15390,15390,0
20231103,130900,69809000,15390,15390,15390,15390,0
20231103,130800,69809000,15390,15390,15390,15390,0
20231103,130700,69809000,15390,15390,15390,15390,0
20231103,130600,69809000,15390,15390,15390,15390,0
20231103,130500,69809000,15390,15310,15390,15280,110
20231103,130400,68126110,15430,15350,15430,15270,111
20231103,130300,66425610,15340,15340,15340,15340,0
20231103,130200,66425610,15340,15340,15340,15340,0
20231103,130100,66425610,15340,15340,15340,15340,1
20231103,130000,66410270,15400,15400,15400,15400,0
20231103,125900,66410270,15400,15400,15400,15400,0
20231103,125800,66410270,15400,15400,15400,15400,0
20231103,125700,66410270,15400,15400,15400,15400,0
20231103,125600,66410270,15400,15400,15400,15400,0
20231103,125500,66410270,15400,15400,15400,15400,0
20231103,125400,66410270,15400,15410,15410,15330,109
20231103,125300,64734750,15430,15430,15430,15430,0
20231103,125200,64734750,15430,15430,15430,15430,0
20231103,125100,64734750,15430,15430,15430,15430,0
20231103,125000,64734750,15430,15430,15430,15430,1
20231103,124900,64719320,15430,15430,15430,15430,0
20231103,124800,64719320,15430,15430,15430,15430,0
20231103,124700,64719320,15430,15430,15430,15430,0
20231103,124600,64719320,15430,15430,15430,15430,56
20231103,124500,63855240,15440,15440,15440,15440,0
20231103,124400,63855240,15440,15440,15440,15440,0
20231103,124300,63855240,15440,15440,15440,15440,0
20231103,124200,63855240,15440,15440,15440,15440,0
20231103,124100,63855240,15440,15440,15440,15440,0
20231103,124000,63855240,15440,15440,15440,15440,0
20231103,123900,63855240,15440,15430,15440,15410,19
20231103,123800,63562380,15440,15440,15440,15440,1
20231103,123700,63546940,15440,15440,15440,15440,0
20231103,123600,63546940,15440,15440,15440,15440,0
20231103,123500,63546940,15440,15440,15440,15440,0
20231103,123400,63546940,15440,15440,15440,15440,1
20231103,123300,63531500,15440,15440,15440,15440,0
20231103,123200,63531500,15440,15440,15440,15440,1
20231103,123100,63516060,15440,15440,15440,15440,0
20231103,123000,63516060,15440,15440,15440,15440,32
20231103,122900,63021980,15450,15450,15450,15450,0
20231103,122800,63021980,15450,15450,15450,15450,1
20231103,122700,63006530,15450,15440,15450,15440,24
20231103,122600,62635940,15440,15440,15440,15440,0
20231103,122500,62635940,15440,15440,15440,15440,0
20231103,122400,62635940,15440,15440,15440,15440,1
20231103,122300,62620500,15440,15440,15440,15440,0
20231103,122200,62620500,15440,15440,15440,15440,1
20231103,122100,62605060,15440,15440,15440,15440,0
20231103,122000,62605060,15440,15440,15440,15440,0
20231103,121900,62605060,15440,15440,15440,15440,1
20231103,121800,62589620,15440,15440,15440,15440,0
20231103,121700,62589620,15440,15440,15440,15440,0
20231103,121600,62589620,15440,15440,15440,15440,1
20231103,121500,62574180,15450,15450,15450,15450,0
20231103,121400,62574180,15450,15450,15450,15450,0
20231103,121300,62574180,15450,15450,15450,15450,1
20231103,121200,62558730,15450,15450,15450,15450,0
20231103,121100,62558730,15450,15450,15450,15450,0
20231103,121000,62558730,15450,15450,15450,15450,0
20231103,120900,62558730,15450,15450,15450,15450,0
20231103,120800,62558730,15450,15420,15450,15420,25
20231103,120700,62173140,15450,15450,15450,15450,0
20231103,120600,62173140,15450,15430,15450,15430,41
20231103,120500,61540490,15450,15440,15450,15440,11
20231103,120400,61370640,15440,15440,15440,15440,10
20231103,120300,61216240,15460,15460,15460,15460,0
20231103,120200,61216240,15460,15460,15460,15460,0
20231103,120100,61216240,15460,15460,15460,15460,0
20231103,120000,61216240,15460,15460,15460,15460,0
20231103,115900,61216240,15460,15460,15460,15460,0
20231103,115800,61216240,15460,15460,15460,15460,0
20231103,115700,61216240,15460,15460,15460,15460,0
20231103,115600,61216240,15460,15460,15460,15460,0
20231103,115500,61216240,15460,15450,15460,15440,18
20231103,115400,60938270,15460,15460,15460,15460,0
20231103,115300,60938270,15460,15460,15460,15460,3
20231103,115200,60891890,15440,15460,15460,15440,8
20231103,115100,60768230,15460,15460,15460,15460,0
20231103,115000,60768230,15460,15460,15460,15460,1
20231103,114900,60752770,15460,15460,15460,15460,0
20231103,114800,60752770,15460,15450,15460,15440,42
20231103,114700,60104200,15460,15460,15460,15460,1
20231103,114600,60088740,15460,15460,15460,15460,0
20231103,114500,60088740,15460,15460,15460,15460,2
20231103,114400,60057820,15470,15470,15470,15470,1
20231103,114300,60042350,15470,15470,15470,15470,0
20231103,114200,60042350,15470,15470,15470,15470,0
20231103,114100,60042350,15470,15470,15470,15470,2
20231103,114000,60011410,15470,15470,15470,15470,0
20231103,113900,60011410,15470,15470,15470,15470,0
20231103,113800,60011410,15470,15470,15470,15470,0
20231103,113700,60011410,15470,15470,15470,15470,0
20231103,113600,60011410,15470,15470,15470,15470,0
20231103,113500,60011410,15470,15470,15470,15470,36
20231103,113400,59454490,15470,15470,15470,15470,0
20231103,113300,59454490,15470,15470,15470,15470,1
20231103,113200,59439020,15470,15470,15470,15470,0
20231103,113100,59439020,15470,15470,15470,15470,1
20231103,113000,59423550,15470,15470,15470,15470,3
20231103,112900,59377140,15470,15470,15470,15470,3
20231103,112800,59330730,15470,15470,15470,15470,4
20231103,112700,59268850,15470,15480,15480,15470,5
20231103,112600,59191490,15480,15470,15480,15470,7
20231103,112500,59083190,15480,15480,15480,15480,5
20231103,112400,59005790,15480,15470,15480,15470,23
20231103,112300,58649940,15470,15470,15470,15450,25
20231103,112200,58263360,15470,15470,15470,15470,5
20231103,112100,58186010,15470,15480,15480,15470,14
20231103,112000,57969380,15480,15480,15480,15480,22
20231103,111900,57628820,15480,15470,15480,15470,3
20231103,111800,57582390,15480,15480,15480,15480,8
20231103,111700,57458550,15480,15480,15480,15480,12
20231103,111600,57272790,15480,15480,15480,15480,2
20231103,111500,57241830,15480,15480,15480,15480,3
20231103,111400,57195390,15480,15480,15480,15480,4
20231103,111300,57133470,15480,15480,15480,15480,5
20231103,111200,57056070,15480,15480,15480,15480,5
20231103,111100,56978670,15480,15480,15480,15480,0
20231103,111000,56978670,15480,15490,15490,15480,5
20231103,110900,56901260,15490,15490,15490,15490,6
20231103,110800,56808320,15490,15450,15490,15450,25
20231103,110700,56421870,15450,15450,15450,15450,1
20231103,110600,56406420,15450,15450,15450,15450,8
20231103,110500,56282820,15450,15450,15450,15450,4
20231103,110400,56221020,15450,15450,15450,15450,4
20231103,110300,56159220,15450,15450,15450,15450,27
20231103,110200,55742070,15450,15440,15450,15440,41
20231103,110100,55108920,15440,15430,15440,15430,53
20231103,110000,54290910,15430,15430,15430,15430,4
20231103,105900,54229190,15430,15430,15430,15430,11
20231103,105800,54059460,15430,15430,15430,15420,76
20231103,105700,52887090,15420,15400,15420,15400,129
20231103,105600,50898990,15400,15380,15400,15380,80
20231103,105500,49667970,15380,15340,15380,15340,788
20231103,105400,37569720,15340,15330,15340,15330,95
20231103,105300,36112860,15330,15330,15330,15330,0
20231103,105200,36112860,15330,15330,15330,15330,1
20231103,105100,36097530,15300,15300,15300,15300,0
20231103,105000,36097530,15300,15300,15300,15300,0
20231103,104900,36097530,15300,15320,15320,15300,97
20231103,104800,34613260,15340,15340,15340,15340,10
20231103,104700,34459860,15340,15340,15340,15340,0
20231103,104600,34459860,15340,15330,15340,15330,181
20231103,104500,31684750,15330,15330,15330,15330,2
20231103,104400,31654090,15330,15330,15330,15330,0
20231103,104300,31654090,15330,15330,15330,15320,75
20231103,104200,30504640,15330,15330,15330,15330,50
20231103,104100,29738140,15330,15330,15330,15330,0
20231103,104000,29738140,15330,15330,15330,15330,0
20231103,103900,29738140,15330,15320,15330,15320,39
20231103,103800,29140560,15300,15300,15300,15300,0
20231103,103700,29140560,15300,15300,15300,15300,10
20231103,103600,28987560,15300,15300,15300,15300,2
20231103,103500,28956960,15300,15300,15300,15300,20
20231103,103400,28650960,15300,15300,15300,15300,83
20231103,103300,27381060,15300,15300,15300,15300,0
20231103,103200,27381060,15300,15300,15300,15300,88
20231103,103100,26034660,15240,15240,15240,15240,20
20231103,103000,25729860,15300,15300,15300,15300,0
20231103,102900,25729860,15300,15300,15300,15300,2
20231103,102800,25699260,15230,15230,15230,15230,0
20231103,102700,25699260,15230,15230,15230,15230,0
20231103,102600,25699260,15230,15230,15230,15230,0
20231103,102500,25699260,15230,15230,15230,15230,0
20231103,102400,25699260,15230,15230,15230,15230,0
20231103,102300,25699260,15230,15240,15240,15230,10
20231103,102200,25546880,15220,15220,15220,15220,0
20231103,102100,25546880,15220,15220,15220,15220,0
20231103,102000,25546880,15220,15220,15220,15220,0
20231103,101900,25546880,15220,15220,15220,15220,0
20231103,101800,25546880,15220,15220,15220,15220,0
20231103,101700,25546880,15220,15220,15220,15220,0
20231103,101600,25546880,15220,15220,15220,15220,0
20231103,101500,25546880,15220,15220,15220,15220,0
20231103,101400,25546880,15220,15220,15220,15220,536
20231103,101300,17388960,15220,15220,15220,15220,7
20231103,101200,17282420,15220,15220,15220,15220,0
20231103,101100,17282420,15220,15220,15220,15220,0
20231103,101000,17282420,15220,15220,15220,15220,0
20231103,100900,17282420,15220,15220,15220,15220,0
20231103,100800,17282420,15220,15220,15220,15220,0
20231103,100700,17282420,15220,15220,15220,15220,0
20231103,100600,17282420,15220,15220,15220,15220,10
20231103,100500,17130220,15220,15220,15220,15220,0
20231103,100400,17130220,15220,15220,15220,15220,0
20231103,100300,17130220,15220,15220,15220,15220,0
20231103,100200,17130220,15220,15220,15220,15220,0
20231103,100100,17130220,15220,15220,15220,15220,0
20231103,100000,17130220,15220,15220,15220,15220,0
20231103,095900,17130220,15220,15220,15220,15220,0
20231103,095800,17130220,15220,15220,15220,15220,0
20231103,095700,17130220,15220,15220,15220,15220,0
20231103,095600,17130220,15220,15220,15220,15220,0
20231103,095500,17130220,15220,15220,15220,15220,0
20231103,095400,17130220,15220,15220,15220,15220,0
20231103,095300,17130220,15220,15220,15220,15220,0
20231103,095200,17130220,15220,15220,15220,15220,0
20231103,095100,17130220,15220,15220,15220,15220,0
20231103,095000,17130220,15220,15220,15220,15220,53
20231103,094900,16323560,15220,15220,15220,15220,0
20231103,094800,16323560,15220,15220,15220,15220,0
20231103,094700,16323560,15220,15220,15220,15220,0
20231103,094600,16323560,15220,15220,15220,15220,0
20231103,094500,16323560,15220,15220,15220,15220,92
20231103,094400,14923320,15220,15220,15220,15220,4
20231103,094300,14862440,15220,15220,15220,15220,50
20231103,094200,14101440,15250,15250,15250,15250,0
20231103,094100,14101440,15250,15250,15250,15250,0
20231103,094000,14101440,15250,15250,15250,15250,0
20231103,093900,14101440,15250,15250,15250,15250,0
20231103,093800,14101440,15250,15250,15250,15250,1
20231103,093700,14086190,15250,15250,15250,15250,0
20231103,093600,14086190,15250,15250,15250,15250,0
20231103,093500,14086190,15250,15250,15250,15250,8
20231103,093400,13964190,15250,15250,15250,15250,42
20231103,093300,13323690,15250,15250,15250,15250,0
20231103,093200,13323690,15250,15250,15250,15250,5
20231103,093100,13247440,15250,15250,15250,15250,0
20231103,093000,13247440,15250,15250,15250,15250,0
20231103,092900,13247440,15250,15250,15250,15250,0
20231103,092800,13247440,15250,15260,15260,15250,202
20231103,092700,10164940,15190,15190,15190,15190,0
20231103,092600,10164940,15190,15190,15190,15190,0
20231103,092500,10164940,15190,15190,15190,15190,0
20231103,092400,10164940,15190,15190,15190,15190,0
20231103,092300,10164940,15190,15190,15190,15190,0
20231103,092200,10164940,15190,15190,15190,15190,0
20231103,092100,10164940,15190,15190,15190,15190,0
20231103,092000,10164940,15190,15190,15190,15190,3
20231103,091900,10119370,15180,15210,15210,15180,425
20231103,091800,3663670,15200,15200,15200,15200,0
20231103,091700,3663670,15200,15200,15200,15200,0
20231103,091600,3663670,15200,15200,15200,15200,0
20231103,091500,3663670,15200,15200,15200,15200,0
20231103,091400,3663670,15200,15200,15200,15200,0
20231103,091300,3663670,15200,15200,15200,15200,0
20231103,091200,3663670,15200,15200,15200,15200,0
20231103,091100,3663670,15200,15200,15200,15200,0
20231103,091000,3663670,15200,15200,15200,15200,0
20231103,090900,3663670,15200,15200,15200,15200,0
20231103,090800,3663670,15200,15210,15210,15200,20
20231103,090700,3359570,15200,15350,15350,15200,5
20231103,090600,3283420,15200,15200,15200,15200,100
20231103,090500,1763420,15360,15360,15360,15360,0
20231103,090400,1763420,15360,15350,15360,15350,101
20231103,090300,212660,15190,15190,15190,15190,0
20231103,090200,212660,15190,15190,15190,15190,0
20231103,090100,212660,15190,15190,15190,15190,0
20231103,090000,212660,15190,15190,15190,15190,14