KissMeData/323350/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,210500,6660000,10000,10000,10000,10000,72
20231103,210400,6660000,10000,10000,10000,10000,0
20231103,210300,6660000,10000,10000,10000,10000,0
20231103,210200,6660000,10000,10000,10000,10000,0
20231103,210100,6660000,10000,10000,10000,10000,0
20231103,210000,6660000,10000,10000,10000,10000,0
20231103,205900,6660000,10000,10000,10000,10000,0
20231103,205800,6660000,10000,10000,10000,10000,0
20231103,205700,6660000,10000,10000,10000,10000,0
20231103,205600,6660000,10000,10000,10000,10000,0
20231103,205500,6660000,10000,10000,10000,10000,0
20231103,205400,6660000,10000,10000,10000,10000,0
20231103,205300,6660000,10000,10000,10000,10000,0
20231103,205200,6660000,10000,10000,10000,10000,0
20231103,205100,6660000,10000,10000,10000,10000,0
20231103,205000,6660000,10000,10000,10000,10000,0
20231103,204900,6660000,10000,10000,10000,10000,0
20231103,204800,6660000,10000,10000,10000,10000,0
20231103,204700,6660000,10000,10000,10000,10000,0
20231103,204600,6660000,10000,10000,10000,10000,0
20231103,204500,6660000,10000,10000,10000,10000,0
20231103,204400,6660000,10000,10000,10000,10000,0
20231103,204300,6660000,10000,10000,10000,10000,0
20231103,204200,6660000,10000,10000,10000,10000,0
20231103,204100,6660000,10000,10000,10000,10000,0
20231103,204000,6660000,10000,10000,10000,10000,0
20231103,203900,6660000,10000,10000,10000,10000,0
20231103,203800,6660000,10000,10000,10000,10000,0
20231103,203700,6660000,10000,10000,10000,10000,0
20231103,203600,6660000,10000,10000,10000,10000,0
20231103,203500,6660000,10000,10000,10000,10000,72
20231103,203400,6660000,10000,10000,10000,10000,0
20231103,203300,6660000,10000,10000,10000,10000,0
20231103,203200,6660000,10000,10000,10000,10000,0
20231103,203100,6660000,10000,10000,10000,10000,0
20231103,203000,6660000,10000,10000,10000,10000,0
20231103,202900,6660000,10000,10000,10000,10000,0
20231103,202800,6660000,10000,10000,10000,10000,0
20231103,202700,6660000,10000,10000,10000,10000,0
20231103,202600,6660000,10000,10000,10000,10000,0
20231103,202500,6660000,10000,10000,10000,10000,0
20231103,202400,6660000,10000,10000,10000,10000,0
20231103,202300,6660000,10000,10000,10000,10000,0
20231103,202200,6660000,10000,10000,10000,10000,0
20231103,202100,6660000,10000,10000,10000,10000,0
20231103,202000,6660000,10000,10000,10000,10000,0
20231103,201900,6660000,10000,10000,10000,10000,0
20231103,201800,6660000,10000,10000,10000,10000,0
20231103,201700,6660000,10000,10000,10000,10000,0
20231103,201600,6660000,10000,10000,10000,10000,0
20231103,201500,6660000,10000,10000,10000,10000,0
20231103,201400,6660000,10000,10000,10000,10000,0
20231103,201300,6660000,10000,10000,10000,10000,0
20231103,201200,6660000,10000,10000,10000,10000,0
20231103,201100,6660000,10000,10000,10000,10000,0
20231103,201000,6660000,10000,10000,10000,10000,0
20231103,200900,6660000,10000,10000,10000,10000,0
20231103,200800,6660000,10000,10000,10000,10000,0
20231103,200700,6660000,10000,10000,10000,10000,0
20231103,200600,6660000,10000,10000,10000,10000,0
20231103,200500,6660000,10000,10000,10000,10000,72
20231103,200400,6660000,10000,10000,10000,10000,0
20231103,200300,6660000,10000,10000,10000,10000,0
20231103,200200,6660000,10000,10000,10000,10000,0
20231103,200100,6660000,10000,10000,10000,10000,0
20231103,200000,6660000,10000,10000,10000,10000,0
20231103,195900,6660000,10000,10000,10000,10000,0
20231103,195800,6660000,10000,10000,10000,10000,0
20231103,195700,6660000,10000,10000,10000,10000,0
20231103,195600,6660000,10000,10000,10000,10000,0
20231103,195500,6660000,10000,10000,10000,10000,0
20231103,195400,6660000,10000,10000,10000,10000,0
20231103,195300,6660000,10000,10000,10000,10000,0
20231103,195200,6660000,10000,10000,10000,10000,0
20231103,195100,6660000,10000,10000,10000,10000,0
20231103,195000,6660000,10000,10000,10000,10000,0
20231103,194900,6660000,10000,10000,10000,10000,0
20231103,194800,6660000,10000,10000,10000,10000,0
20231103,194700,6660000,10000,10000,10000,10000,0
20231103,194600,6660000,10000,10000,10000,10000,0
20231103,194500,6660000,10000,10000,10000,10000,0
20231103,194400,6660000,10000,10000,10000,10000,0
20231103,194300,6660000,10000,10000,10000,10000,0
20231103,194200,6660000,10000,10000,10000,10000,0
20231103,194100,6660000,10000,10000,10000,10000,0
20231103,194000,6660000,10000,10000,10000,10000,0
20231103,193900,6660000,10000,10000,10000,10000,0
20231103,193800,6660000,10000,10000,10000,10000,0
20231103,193700,6660000,10000,10000,10000,10000,0
20231103,193600,6660000,10000,10000,10000,10000,0
20231103,193500,6660000,10000,10000,10000,10000,72
20231103,193400,6660000,10000,10000,10000,10000,0
20231103,193300,6660000,10000,10000,10000,10000,0
20231103,193200,6660000,10000,10000,10000,10000,0
20231103,193100,6660000,10000,10000,10000,10000,0
20231103,193000,6660000,10000,10000,10000,10000,0
20231103,192900,6660000,10000,10000,10000,10000,0
20231103,192800,6660000,10000,10000,10000,10000,0
20231103,192700,6660000,10000,10000,10000,10000,0
20231103,192600,6660000,10000,10000,10000,10000,0
20231103,192500,6660000,10000,10000,10000,10000,0
20231103,192400,6660000,10000,10000,10000,10000,0
20231103,192300,6660000,10000,10000,10000,10000,0
20231103,192200,6660000,10000,10000,10000,10000,0
20231103,192100,6660000,10000,10000,10000,10000,0
20231103,192000,6660000,10000,10000,10000,10000,0
20231103,191900,6660000,10000,10000,10000,10000,0
20231103,191800,6660000,10000,10000,10000,10000,0
20231103,191700,6660000,10000,10000,10000,10000,0
20231103,191600,6660000,10000,10000,10000,10000,0
20231103,191500,6660000,10000,10000,10000,10000,0
20231103,191400,6660000,10000,10000,10000,10000,0
20231103,191300,6660000,10000,10000,10000,10000,0
20231103,191200,6660000,10000,10000,10000,10000,0
20231103,191100,6660000,10000,10000,10000,10000,0
20231103,191000,6660000,10000,10000,10000,10000,0
20231103,190900,6660000,10000,10000,10000,10000,0
20231103,190800,6660000,10000,10000,10000,10000,0
20231103,190700,6660000,10000,10000,10000,10000,0
20231103,190600,6660000,10000,10000,10000,10000,0
20231103,190500,6660000,10000,10000,10000,10000,72
20231103,190400,6660000,10000,10000,10000,10000,0
20231103,190300,6660000,10000,10000,10000,10000,0
20231103,190200,6660000,10000,10000,10000,10000,0
20231103,190100,6660000,10000,10000,10000,10000,0
20231103,190000,6660000,10000,10000,10000,10000,0
20231103,185900,6660000,10000,10000,10000,10000,0
20231103,185800,6660000,10000,10000,10000,10000,0
20231103,185700,6660000,10000,10000,10000,10000,0
20231103,185600,6660000,10000,10000,10000,10000,0
20231103,185500,6660000,10000,10000,10000,10000,0
20231103,185400,6660000,10000,10000,10000,10000,0
20231103,185300,6660000,10000,10000,10000,10000,0
20231103,185200,6660000,10000,10000,10000,10000,0
20231103,185100,6660000,10000,10000,10000,10000,0
20231103,185000,6660000,10000,10000,10000,10000,0
20231103,184900,6660000,10000,10000,10000,10000,0
20231103,184800,6660000,10000,10000,10000,10000,0
20231103,184700,6660000,10000,10000,10000,10000,0
20231103,184600,6660000,10000,10000,10000,10000,0
20231103,184500,6660000,10000,10000,10000,10000,0
20231103,184400,6660000,10000,10000,10000,10000,0
20231103,184300,6660000,10000,10000,10000,10000,0
20231103,184200,6660000,10000,10000,10000,10000,0
20231103,184100,6660000,10000,10000,10000,10000,0
20231103,184000,6660000,10000,10000,10000,10000,0
20231103,183900,6660000,10000,10000,10000,10000,0
20231103,183800,6660000,10000,10000,10000,10000,0
20231103,183700,6660000,10000,10000,10000,10000,0
20231103,183600,6660000,10000,10000,10000,10000,0
20231103,183500,6660000,10000,10000,10000,10000,72
20231103,183400,6660000,10000,10000,10000,10000,0
20231103,183300,6660000,10000,10000,10000,10000,0
20231103,183200,6660000,10000,10000,10000,10000,0
20231103,183100,6660000,10000,10000,10000,10000,0
20231103,183000,6660000,10000,10000,10000,10000,0
20231103,182900,6660000,10000,10000,10000,10000,0
20231103,182800,6660000,10000,10000,10000,10000,0
20231103,182700,6660000,10000,10000,10000,10000,0
20231103,182600,6660000,10000,10000,10000,10000,0
20231103,182500,6660000,10000,10000,10000,10000,0
20231103,182400,6660000,10000,10000,10000,10000,0
20231103,182300,6660000,10000,10000,10000,10000,0
20231103,182200,6660000,10000,10000,10000,10000,0
20231103,182100,6660000,10000,10000,10000,10000,0
20231103,182000,6660000,10000,10000,10000,10000,0
20231103,181900,6660000,10000,10000,10000,10000,0
20231103,181800,6660000,10000,10000,10000,10000,0
20231103,181700,6660000,10000,10000,10000,10000,0
20231103,181600,6660000,10000,10000,10000,10000,0
20231103,181500,6660000,10000,10000,10000,10000,0
20231103,181400,6660000,10000,10000,10000,10000,0
20231103,181300,6660000,10000,10000,10000,10000,0
20231103,181200,6660000,10000,10000,10000,10000,0
20231103,181100,6660000,10000,10000,10000,10000,0
20231103,181000,6660000,10000,10000,10000,10000,0
20231103,180900,6660000,10000,10000,10000,10000,0
20231103,180800,6660000,10000,10000,10000,10000,0
20231103,180700,6660000,10000,10000,10000,10000,0
20231103,180600,6660000,10000,10000,10000,10000,0
20231103,180500,6660000,10000,10000,10000,10000,72
20231103,180400,6660000,10000,10000,10000,10000,0
20231103,180300,6660000,10000,10000,10000,10000,0
20231103,180200,6660000,10000,10000,10000,10000,0
20231103,180100,6660000,10000,10000,10000,10000,0
20231103,180000,6660000,10000,10000,10000,10000,0
20231103,175900,6660000,10000,10000,10000,10000,0
20231103,175800,6660000,10000,10000,10000,10000,0
20231103,175700,6660000,10000,10000,10000,10000,0
20231103,175600,6660000,10000,10000,10000,10000,0
20231103,175500,6660000,10000,10000,10000,10000,0
20231103,175400,6660000,10000,10000,10000,10000,0
20231103,175300,6660000,10000,10000,10000,10000,0
20231103,175200,6660000,10000,10000,10000,10000,0
20231103,175100,6660000,10000,10000,10000,10000,0
20231103,175000,6660000,10000,10000,10000,10000,0
20231103,174900,6660000,10000,10000,10000,10000,0
20231103,174800,6660000,10000,10000,10000,10000,0
20231103,174700,6660000,10000,10000,10000,10000,0
20231103,174600,6660000,10000,10000,10000,10000,0
20231103,174500,6660000,10000,10000,10000,10000,0
20231103,174400,6660000,10000,10000,10000,10000,0
20231103,174300,6660000,10000,10000,10000,10000,0
20231103,174200,6660000,10000,10000,10000,10000,0
20231103,174100,6660000,10000,10000,10000,10000,0
20231103,174000,6660000,10000,10000,10000,10000,0
20231103,173900,6660000,10000,10000,10000,10000,0
20231103,173800,6660000,10000,10000,10000,10000,0
20231103,173700,6660000,10000,10000,10000,10000,0
20231103,173600,6660000,10000,10000,10000,10000,0
20231103,173500,6660000,10000,10000,10000,10000,72
20231103,173400,6660000,10000,10000,10000,10000,0
20231103,173300,6660000,10000,10000,10000,10000,0
20231103,173200,6660000,10000,10000,10000,10000,0
20231103,173100,6660000,10000,10000,10000,10000,0
20231103,173000,6660000,10000,10000,10000,10000,0
20231103,172900,6660000,10000,10000,10000,10000,0
20231103,172800,6660000,10000,10000,10000,10000,0
20231103,172700,6660000,10000,10000,10000,10000,0
20231103,172600,6660000,10000,10000,10000,10000,0
20231103,172500,6660000,10000,10000,10000,10000,0
20231103,172400,6660000,10000,10000,10000,10000,0
20231103,172300,6660000,10000,10000,10000,10000,0
20231103,172200,6660000,10000,10000,10000,10000,0
20231103,172100,6660000,10000,10000,10000,10000,0
20231103,172000,6660000,10000,10000,10000,10000,0
20231103,171900,6660000,10000,10000,10000,10000,0
20231103,171800,6660000,10000,10000,10000,10000,0
20231103,171700,6660000,10000,10000,10000,10000,0
20231103,171600,6660000,10000,10000,10000,10000,0
20231103,171500,6660000,10000,10000,10000,10000,0
20231103,171400,6660000,10000,10000,10000,10000,0
20231103,171300,6660000,10000,10000,10000,10000,0
20231103,171200,6660000,10000,10000,10000,10000,0
20231103,171100,6660000,10000,10000,10000,10000,0
20231103,171000,6660000,10000,10000,10000,10000,0
20231103,170900,6660000,10000,10000,10000,10000,0
20231103,170800,6660000,10000,10000,10000,10000,0
20231103,170700,6660000,10000,10000,10000,10000,0
20231103,170600,6660000,10000,10000,10000,10000,0
20231103,170500,6660000,10000,10000,10000,10000,72
20231103,170400,6660000,10000,10000,10000,10000,0
20231103,170300,6660000,10000,10000,10000,10000,0
20231103,170200,6660000,10000,10000,10000,10000,0
20231103,170100,6660000,10000,10000,10000,10000,0
20231103,170000,6660000,10000,10000,10000,10000,0
20231103,165900,6660000,10000,10000,10000,10000,0
20231103,165800,6660000,10000,10000,10000,10000,0
20231103,165700,6660000,10000,10000,10000,10000,0
20231103,165600,6660000,10000,10000,10000,10000,0
20231103,165500,6660000,10000,10000,10000,10000,0
20231103,165400,6660000,10000,10000,10000,10000,0
20231103,165300,6660000,10000,10000,10000,10000,0
20231103,165200,6660000,10000,10000,10000,10000,0
20231103,165100,6660000,10000,10000,10000,10000,0
20231103,165000,6660000,10000,10000,10000,10000,0
20231103,164900,6660000,10000,10000,10000,10000,0
20231103,164800,6660000,10000,10000,10000,10000,0
20231103,164700,6660000,10000,10000,10000,10000,0
20231103,164600,6660000,10000,10000,10000,10000,0
20231103,164500,6660000,10000,10000,10000,10000,0
20231103,164400,6660000,10000,10000,10000,10000,0
20231103,164300,6660000,10000,10000,10000,10000,0
20231103,164200,6660000,10000,10000,10000,10000,0
20231103,164100,6660000,10000,10000,10000,10000,0
20231103,164000,6660000,10000,10000,10000,10000,0
20231103,163900,6660000,10000,10000,10000,10000,0
20231103,163800,6660000,10000,10000,10000,10000,0
20231103,163700,6660000,10000,10000,10000,10000,0
20231103,163600,6660000,10000,10000,10000,10000,0
20231103,163500,6660000,10000,10000,10000,10000,72
20231103,163400,6660000,10000,10000,10000,10000,0
20231103,163300,6660000,10000,10000,10000,10000,0
20231103,163200,6660000,10000,10000,10000,10000,0
20231103,163100,6660000,10000,10000,10000,10000,0
20231103,163000,6660000,10000,10000,10000,10000,0
20231103,162900,6660000,10000,10000,10000,10000,0
20231103,162800,6660000,10000,10000,10000,10000,0
20231103,162700,6660000,10000,10000,10000,10000,0
20231103,162600,6660000,10000,10000,10000,10000,0
20231103,162500,6660000,10000,10000,10000,10000,0
20231103,162400,6660000,10000,10000,10000,10000,0
20231103,162300,6660000,10000,10000,10000,10000,0
20231103,162200,6660000,10000,10000,10000,10000,0
20231103,162100,6660000,10000,10000,10000,10000,0
20231103,162000,6660000,10000,10000,10000,10000,0
20231103,161900,6660000,10000,10000,10000,10000,0
20231103,161800,6660000,10000,10000,10000,10000,0
20231103,161700,6660000,10000,10000,10000,10000,0
20231103,161600,6660000,10000,10000,10000,10000,0
20231103,161500,6660000,10000,10000,10000,10000,0
20231103,161400,6660000,10000,10000,10000,10000,0
20231103,161300,6660000,10000,10000,10000,10000,0
20231103,161200,6660000,10000,10000,10000,10000,0
20231103,161100,6660000,10000,10000,10000,10000,0
20231103,161000,6660000,10000,10000,10000,10000,0
20231103,160900,6660000,10000,10000,10000,10000,0
20231103,160800,6660000,10000,10000,10000,10000,0
20231103,160700,6660000,10000,10000,10000,10000,0
20231103,160600,6660000,10000,10000,10000,10000,0
20231103,160500,6660000,10000,10000,10000,10000,72
20231103,160400,6660000,10000,10000,10000,10000,0
20231103,160300,6660000,10000,10000,10000,10000,0
20231103,160200,6660000,10000,10000,10000,10000,0
20231103,160100,6660000,10000,10000,10000,10000,0
20231103,160000,6660000,10000,10000,10000,10000,0
20231103,155900,6660000,10000,10000,10000,10000,0
20231103,155800,6660000,10000,10000,10000,10000,0
20231103,155700,6660000,10000,10000,10000,10000,0
20231103,155600,6660000,10000,10000,10000,10000,0
20231103,155500,6660000,10000,10000,10000,10000,0
20231103,155400,6660000,10000,10000,10000,10000,0
20231103,155300,6660000,10000,10000,10000,10000,0
20231103,155200,6660000,10000,10000,10000,10000,0
20231103,155100,6660000,10000,10000,10000,10000,0
20231103,155000,6660000,10000,10000,10000,10000,0
20231103,154900,6660000,10000,10000,10000,10000,0
20231103,154800,6660000,10000,10000,10000,10000,0
20231103,154700,6660000,10000,10000,10000,10000,0
20231103,154600,6660000,10000,10000,10000,10000,0
20231103,154500,6660000,10000,10000,10000,10000,0
20231103,154400,6660000,10000,10000,10000,10000,0
20231103,154300,6660000,10000,10000,10000,10000,0
20231103,154200,6660000,10000,10000,10000,10000,0
20231103,154100,6660000,10000,10000,10000,10000,0
20231103,154000,6660000,10000,10000,10000,10000,0
20231103,153900,6660000,10000,10000,10000,10000,0
20231103,153800,6660000,10000,10000,10000,10000,0
20231103,153700,6660000,10000,10000,10000,10000,0
20231103,153600,6660000,10000,10000,10000,10000,0
20231103,153500,6660000,10000,10000,10000,10000,72
20231103,153400,6660000,10000,10000,10000,10000,0
20231103,153300,6660000,10000,10000,10000,10000,0
20231103,153200,6660000,10000,10000,10000,10000,0
20231103,153100,6660000,10000,10000,10000,10000,0
20231103,153000,6660000,10000,10000,10000,10000,0
20231103,152900,6660000,10000,10000,10000,10000,0
20231103,152800,6660000,10000,10000,10000,10000,0
20231103,152700,6660000,10000,10000,10000,10000,0
20231103,152600,6660000,10000,10000,10000,10000,0
20231103,152500,6660000,10000,10000,10000,10000,0
20231103,152400,6660000,10000,10000,10000,10000,0
20231103,152300,6660000,10000,10000,10000,10000,0
20231103,152200,6660000,10000,10000,10000,10000,0
20231103,152100,6660000,10000,10000,10000,10000,0
20231103,152000,6660000,10000,10000,10000,10000,0
20231103,151900,6660000,10000,10000,10000,10000,0
20231103,151800,6660000,10000,10000,10000,10000,0
20231103,151700,6660000,10000,10000,10000,10000,0
20231103,151600,6660000,10000,10000,10000,10000,0
20231103,151500,6660000,10000,10000,10000,10000,0
20231103,151400,6660000,10000,10000,10000,10000,0
20231103,151300,6660000,10000,10000,10000,10000,0
20231103,151200,6660000,10000,10000,10000,10000,0
20231103,151100,6660000,10000,10000,10000,10000,0
20231103,151000,6660000,10000,10000,10000,10000,0
20231103,150900,6660000,10000,10000,10000,10000,0
20231103,150800,6660000,10000,10000,10000,10000,0
20231103,150700,6660000,10000,10000,10000,10000,0
20231103,150600,6660000,10000,10000,10000,10000,0
20231103,150500,6660000,10000,10000,10000,10000,0
20231103,150400,6660000,10000,10000,10000,10000,0
20231103,150300,6660000,10000,10000,10000,10000,0
20231103,150200,6660000,10000,10000,10000,10000,0
20231103,150100,6660000,10000,10000,10000,10000,0
20231103,150000,6660000,10000,10000,10000,10000,0
20231103,145900,6660000,10000,10000,10000,10000,0
20231103,145800,6660000,10000,10000,10000,10000,0
20231103,145700,6660000,10000,10000,10000,10000,0
20231103,145600,6660000,10000,10000,10000,10000,0
20231103,145500,6660000,10000,10000,10000,10000,0
20231103,145400,6660000,10000,10000,10000,10000,0
20231103,145300,6660000,10000,10000,10000,10000,0
20231103,145200,6660000,10000,10000,10000,10000,0
20231103,145100,6660000,10000,10000,10000,10000,0
20231103,145000,6660000,10000,10000,10000,10000,72
20231103,144900,5940000,10000,10000,10000,10000,0
20231103,144800,5940000,10000,10000,10000,10000,0
20231103,144700,5940000,10000,10000,10000,10000,0
20231103,144600,5940000,10000,10000,10000,10000,0
20231103,144500,5940000,10000,10000,10000,10000,0
20231103,144400,5940000,10000,10000,10000,10000,0
20231103,144300,5940000,10000,10000,10000,10000,0
20231103,144200,5940000,10000,10000,10000,10000,0
20231103,144100,5940000,10000,10000,10000,10000,0
20231103,144000,5940000,10000,10000,10000,10000,0
20231103,143900,5940000,10000,10000,10000,10000,0
20231103,143800,5940000,10000,10000,10000,10000,0
20231103,143700,5940000,10000,10000,10000,10000,0
20231103,143600,5940000,10000,10000,10000,10000,0
20231103,143500,5940000,10000,10000,10000,10000,0
20231103,143400,5940000,10000,10000,10000,10000,0
20231103,143300,5940000,10000,10000,10000,10000,0
20231103,143200,5940000,10000,10000,10000,10000,0
20231103,143100,5940000,10000,10000,10000,10000,0
20231103,143000,5940000,10000,10000,10000,10000,0
20231103,142900,5940000,10000,10000,10000,10000,0
20231103,142800,5940000,10000,10000,10000,10000,0
20231103,142700,5940000,10000,10000,10000,10000,0
20231103,142600,5940000,10000,10000,10000,10000,0
20231103,142500,5940000,10000,10000,10000,10000,0
20231103,142400,5940000,10000,10000,10000,10000,0
20231103,142300,5940000,10000,10000,10000,10000,0
20231103,142200,5940000,10000,10000,10000,10000,0
20231103,142100,5940000,10000,10000,10000,10000,0
20231103,142000,5940000,10000,10000,10000,10000,0
20231103,141900,5940000,10000,10000,10000,10000,0
20231103,141800,5940000,10000,10000,10000,10000,0
20231103,141700,5940000,10000,10000,10000,10000,0
20231103,141600,5940000,10000,10000,10000,10000,0
20231103,141500,5940000,10000,10000,10000,10000,0
20231103,141400,5940000,10000,10000,10000,10000,0
20231103,141300,5940000,10000,10000,10000,10000,0
20231103,141200,5940000,10000,10000,10000,10000,0
20231103,141100,5940000,10000,10000,10000,10000,0
20231103,141000,5940000,10000,10000,10000,10000,0
20231103,140900,5940000,10000,10000,10000,10000,0
20231103,140800,5940000,10000,10000,10000,10000,0
20231103,140700,5940000,10000,10000,10000,10000,0
20231103,140600,5940000,10000,10000,10000,10000,0
20231103,140500,5940000,10000,10000,10000,10000,0
20231103,140400,5940000,10000,10000,10000,10000,0
20231103,140300,5940000,10000,10000,10000,10000,0
20231103,140200,5940000,10000,10000,10000,10000,0
20231103,140100,5940000,10000,10000,10000,10000,0
20231103,140000,5940000,10000,10000,10000,10000,0
20231103,135900,5940000,10000,10000,10000,10000,0
20231103,135800,5940000,10000,10000,10000,10000,0
20231103,135700,5940000,10000,10000,10000,10000,0
20231103,135600,5940000,10000,10000,10000,10000,0
20231103,135500,5940000,10000,10000,10000,10000,0
20231103,135400,5940000,10000,10000,10000,10000,0
20231103,135300,5940000,10000,10000,10000,10000,0
20231103,135200,5940000,10000,10000,10000,10000,0
20231103,135100,5940000,10000,10000,10000,10000,0
20231103,135000,5940000,10000,10000,10000,10000,0
20231103,134900,5940000,10000,10000,10000,10000,0
20231103,134800,5940000,10000,10000,10000,10000,0
20231103,134700,5940000,10000,10000,10000,10000,0
20231103,134600,5940000,10000,10000,10000,10000,0
20231103,134500,5940000,10000,10000,10000,10000,0
20231103,134400,5940000,10000,10000,10000,10000,0
20231103,134300,5940000,10000,10000,10000,10000,0
20231103,134200,5940000,10000,10000,10000,10000,0
20231103,134100,5940000,10000,10000,10000,10000,0
20231103,134000,5940000,10000,10000,10000,10000,0
20231103,133900,5940000,10000,10000,10000,10000,0
20231103,133800,5940000,10000,10000,10000,10000,0
20231103,133700,5940000,10000,10000,10000,10000,0
20231103,133600,5940000,10000,10000,10000,10000,0
20231103,133500,5940000,10000,10000,10000,10000,0
20231103,133400,5940000,10000,10000,10000,10000,0
20231103,133300,5940000,10000,10000,10000,10000,0
20231103,133200,5940000,10000,10000,10000,10000,0
20231103,133100,5940000,10000,10000,10000,10000,0
20231103,133000,5940000,10000,10000,10000,10000,0
20231103,132900,5940000,10000,10000,10000,10000,0
20231103,132800,5940000,10000,10000,10000,10000,0
20231103,132700,5940000,10000,10000,10000,10000,0
20231103,132600,5940000,10000,10000,10000,10000,0
20231103,132500,5940000,10000,10000,10000,10000,0
20231103,132400,5940000,10000,10000,10000,10000,0
20231103,132300,5940000,10000,10000,10000,10000,0
20231103,132200,5940000,10000,10000,10000,10000,0
20231103,132100,5940000,10000,10000,10000,10000,0
20231103,132000,5940000,10000,10000,10000,10000,0
20231103,131900,5940000,10000,10000,10000,10000,0
20231103,131800,5940000,10000,10000,10000,10000,145
20231103,131700,4490000,10000,10000,10000,10000,0
20231103,131600,4490000,10000,10000,10000,10000,0
20231103,131500,4490000,10000,10000,10000,10000,0
20231103,131400,4490000,10000,10000,10000,10000,0
20231103,131300,4490000,10000,10000,10000,10000,0
20231103,131200,4490000,10000,10000,10000,10000,0
20231103,131100,4490000,10000,10000,10000,10000,0
20231103,131000,4490000,10000,10000,10000,10000,0
20231103,130900,4490000,10000,10000,10000,10000,0
20231103,130800,4490000,10000,10000,10000,10000,0
20231103,130700,4490000,10000,10000,10000,10000,0
20231103,130600,4490000,10000,10000,10000,10000,0
20231103,130500,4490000,10000,10000,10000,10000,0
20231103,130400,4490000,10000,10000,10000,10000,0
20231103,130300,4490000,10000,10000,10000,10000,0
20231103,130200,4490000,10000,10000,10000,10000,0
20231103,130100,4490000,10000,10000,10000,10000,0
20231103,130000,4490000,10000,10000,10000,10000,0
20231103,125900,4490000,10000,10000,10000,10000,0
20231103,125800,4490000,10000,10000,10000,10000,0
20231103,125700,4490000,10000,10000,10000,10000,0
20231103,125600,4490000,10000,10000,10000,10000,0
20231103,125500,4490000,10000,10000,10000,10000,0
20231103,125400,4490000,10000,10000,10000,10000,0
20231103,125300,4490000,10000,10000,10000,10000,0
20231103,125200,4490000,10000,10000,10000,10000,0
20231103,125100,4490000,10000,10000,10000,10000,0
20231103,125000,4490000,10000,10000,10000,10000,0
20231103,124900,4490000,10000,10000,10000,10000,0
20231103,124800,4490000,10000,10000,10000,10000,0
20231103,124700,4490000,10000,10000,10000,10000,0
20231103,124600,4490000,10000,10000,10000,10000,0
20231103,124500,4490000,10000,10000,10000,10000,0
20231103,124400,4490000,10000,10000,10000,10000,0
20231103,124300,4490000,10000,10000,10000,10000,0
20231103,124200,4490000,10000,10000,10000,10000,0
20231103,124100,4490000,10000,10000,10000,10000,0
20231103,124000,4490000,10000,10000,10000,10000,0
20231103,123900,4490000,10000,10000,10000,10000,0
20231103,123800,4490000,10000,10000,10000,10000,0
20231103,123700,4490000,10000,10000,10000,10000,0
20231103,123600,4490000,10000,10000,10000,10000,0
20231103,123500,4490000,10000,10000,10000,10000,0
20231103,123400,4490000,10000,10000,10000,10000,0
20231103,123300,4490000,10000,10000,10000,10000,0
20231103,123200,4490000,10000,10000,10000,10000,0
20231103,123100,4490000,10000,10000,10000,10000,0
20231103,123000,4490000,10000,10000,10000,10000,0
20231103,122900,4490000,10000,10000,10000,10000,0
20231103,122800,4490000,10000,10000,10000,10000,0
20231103,122700,4490000,10000,10000,10000,10000,0
20231103,122600,4490000,10000,10000,10000,10000,0
20231103,122500,4490000,10000,10000,10000,10000,0
20231103,122400,4490000,10000,10000,10000,10000,0
20231103,122300,4490000,10000,10000,10000,10000,0
20231103,122200,4490000,10000,10000,10000,10000,0
20231103,122100,4490000,10000,10000,10000,10000,0
20231103,122000,4490000,10000,10000,10000,10000,0
20231103,121900,4490000,10000,10000,10000,10000,0
20231103,121800,4490000,10000,10000,10000,10000,0
20231103,121700,4490000,10000,10000,10000,10000,0
20231103,121600,4490000,10000,10000,10000,10000,0
20231103,121500,4490000,10000,10000,10000,10000,0
20231103,121400,4490000,10000,10000,10000,10000,0
20231103,121300,4490000,10000,10000,10000,10000,0
20231103,121200,4490000,10000,10000,10000,10000,0
20231103,121100,4490000,10000,10000,10000,10000,0
20231103,121000,4490000,10000,10000,10000,10000,0
20231103,120900,4490000,10000,10000,10000,10000,0
20231103,120800,4490000,10000,10000,10000,10000,0
20231103,120700,4490000,10000,10000,10000,10000,0
20231103,120600,4490000,10000,10000,10000,10000,0
20231103,120500,4490000,10000,10000,10000,10000,0
20231103,120400,4490000,10000,10000,10000,10000,0
20231103,120300,4490000,10000,10000,10000,10000,0
20231103,120200,4490000,10000,10000,10000,10000,0
20231103,120100,4490000,10000,10000,10000,10000,0
20231103,120000,4490000,10000,10000,10000,10000,0
20231103,115900,4490000,10000,10000,10000,10000,0
20231103,115800,4490000,10000,10000,10000,10000,0
20231103,115700,4490000,10000,10000,10000,10000,0
20231103,115600,4490000,10000,10000,10000,10000,0
20231103,115500,4490000,10000,10000,10000,10000,0
20231103,115400,4490000,10000,10000,10000,10000,0
20231103,115300,4490000,10000,10000,10000,10000,0
20231103,115200,4490000,10000,10000,10000,10000,0
20231103,115100,4490000,10000,10000,10000,10000,0
20231103,115000,4490000,10000,10000,10000,10000,75
20231103,114900,3740000,10000,10000,10000,10000,20
20231103,114800,3540000,10000,10000,10000,10000,0
20231103,114700,3540000,10000,10000,10000,10000,0
20231103,114600,3540000,10000,10000,10000,10000,0
20231103,114500,3540000,10000,10000,10000,10000,0
20231103,114400,3540000,10000,10000,10000,10000,0
20231103,114300,3540000,10000,10000,10000,10000,0
20231103,114200,3540000,10000,10000,10000,10000,0
20231103,114100,3540000,10000,10000,10000,10000,0
20231103,114000,3540000,10000,10000,10000,10000,0
20231103,113900,3540000,10000,10000,10000,10000,0
20231103,113800,3540000,10000,10000,10000,10000,0
20231103,113700,3540000,10000,10000,10000,10000,0
20231103,113600,3540000,10000,10000,10000,10000,0
20231103,113500,3540000,10000,10000,10000,10000,0
20231103,113400,3540000,10000,10000,10000,10000,0
20231103,113300,3540000,10000,10000,10000,10000,0
20231103,113200,3540000,10000,10000,10000,10000,0
20231103,113100,3540000,10000,10000,10000,10000,0
20231103,113000,3540000,10000,10000,10000,10000,0
20231103,112900,3540000,10000,10000,10000,10000,0
20231103,112800,3540000,10000,10000,10000,10000,0
20231103,112700,3540000,10000,10000,10000,10000,0
20231103,112600,3540000,10000,10000,10000,10000,0
20231103,112500,3540000,10000,10000,10000,10000,0
20231103,112400,3540000,10000,10000,10000,10000,0
20231103,112300,3540000,10000,10000,10000,10000,0
20231103,112200,3540000,10000,10000,10000,10000,0
20231103,112100,3540000,10000,10000,10000,10000,0
20231103,112000,3540000,10000,10000,10000,10000,0
20231103,111900,3540000,10000,10000,10000,10000,0
20231103,111800,3540000,10000,10000,10000,10000,0
20231103,111700,3540000,10000,10000,10000,10000,0
20231103,111600,3540000,10000,10000,10000,10000,0
20231103,111500,3540000,10000,10000,10000,10000,4
20231103,111400,3500000,10000,10000,10000,10000,0
20231103,111300,3500000,10000,10000,10000,10000,0
20231103,111200,3500000,10000,10000,10000,10000,0
20231103,111100,3500000,10000,10000,10000,10000,0
20231103,111000,3500000,10000,10000,10000,10000,0
20231103,110900,3500000,10000,10000,10000,10000,0
20231103,110800,3500000,10000,10000,10000,10000,0
20231103,110700,3500000,10000,10000,10000,10000,0
20231103,110600,3500000,10000,10000,10000,10000,0
20231103,110500,3500000,10000,10000,10000,10000,0
20231103,110400,3500000,10000,10000,10000,10000,0
20231103,110300,3500000,10000,10000,10000,10000,0
20231103,110200,3500000,10000,10000,10000,10000,0
20231103,110100,3500000,10000,10000,10000,10000,0
20231103,110000,3500000,10000,10000,10000,10000,0
20231103,105900,3500000,10000,10000,10000,10000,0
20231103,105800,3500000,10000,10000,10000,10000,0
20231103,105700,3500000,10000,10000,10000,10000,0
20231103,105600,3500000,10000,10000,10000,10000,0
20231103,105500,3500000,10000,10000,10000,10000,0
20231103,105400,3500000,10000,10000,10000,10000,0
20231103,105300,3500000,10000,10000,10000,10000,0
20231103,105200,3500000,10000,10000,10000,10000,0
20231103,105100,3500000,10000,10000,10000,10000,0
20231103,105000,3500000,10000,10000,10000,10000,0
20231103,104900,3500000,10000,10000,10000,10000,0
20231103,104800,3500000,10000,10000,10000,10000,0
20231103,104700,3500000,10000,10000,10000,10000,0
20231103,104600,3500000,10000,10000,10000,10000,300
20231103,104500,500000,10000,10000,10000,10000,0
20231103,104400,500000,10000,10000,10000,10000,0
20231103,104300,500000,10000,10000,10000,10000,0
20231103,104200,500000,10000,10000,10000,10000,0
20231103,104100,500000,10000,10000,10000,10000,0
20231103,104000,500000,10000,10000,10000,10000,0
20231103,103900,500000,10000,10000,10000,10000,0
20231103,103800,500000,10000,10000,10000,10000,0
20231103,103700,500000,10000,10000,10000,10000,0
20231103,103600,500000,10000,10000,10000,10000,0
20231103,103500,500000,10000,10000,10000,10000,0
20231103,103400,500000,10000,10000,10000,10000,0
20231103,103300,500000,10000,10000,10000,10000,0
20231103,103200,500000,10000,10000,10000,10000,0
20231103,103100,500000,10000,10000,10000,10000,0
20231103,103000,500000,10000,10000,10000,10000,0
20231103,102900,500000,10000,10000,10000,10000,0
20231103,102800,500000,10000,10000,10000,10000,0
20231103,102700,500000,10000,10000,10000,10000,50
20231103,102600,0,10000,10000,10000,10000,0
20231103,102500,0,10000,10000,10000,10000,0
20231103,102400,0,10000,10000,10000,10000,0
20231103,102300,0,10000,10000,10000,10000,0
20231103,102200,0,10000,10000,10000,10000,0
20231103,102100,0,10000,10000,10000,10000,0
20231103,102000,0,10000,10000,10000,10000,0
20231103,101900,0,10000,10000,10000,10000,0
20231103,101800,0,10000,10000,10000,10000,0
20231103,101700,0,10000,10000,10000,10000,0
20231103,101600,0,10000,10000,10000,10000,0
20231103,101500,0,10000,10000,10000,10000,0
20231103,101400,0,10000,10000,10000,10000,0
20231103,101300,0,10000,10000,10000,10000,0
20231103,101200,0,10000,10000,10000,10000,0
20231103,101100,0,10000,10000,10000,10000,0
20231103,101000,0,10000,10000,10000,10000,0
20231103,100900,0,10000,10000,10000,10000,0
20231103,100800,0,10000,10000,10000,10000,0
20231103,100700,0,10000,10000,10000,10000,0
20231103,100600,0,10000,10000,10000,10000,0
20231103,100500,0,10000,10000,10000,10000,0
20231103,100400,0,10000,10000,10000,10000,0
20231103,100300,0,10000,10000,10000,10000,0
20231103,100200,0,10000,10000,10000,10000,0
20231103,100100,0,10000,10000,10000,10000,0
20231103,100000,0,10000,10000,10000,10000,0
20231103,095900,0,10000,10000,10000,10000,0
20231103,095800,0,10000,10000,10000,10000,0
20231103,095700,0,10000,10000,10000,10000,0
20231103,095600,0,10000,10000,10000,10000,0
20231103,095500,0,10000,10000,10000,10000,0
20231103,095400,0,10000,10000,10000,10000,0
20231103,095300,0,10000,10000,10000,10000,0
20231103,095200,0,10000,10000,10000,10000,0
20231103,095100,0,10000,10000,10000,10000,0
20231103,095000,0,10000,10000,10000,10000,0
20231103,094900,0,10000,10000,10000,10000,0
20231103,094800,0,10000,10000,10000,10000,0
20231103,094700,0,10000,10000,10000,10000,0
20231103,094600,0,10000,10000,10000,10000,0
20231103,094500,0,10000,10000,10000,10000,0
20231103,094400,0,10000,10000,10000,10000,0
20231103,094300,0,10000,10000,10000,10000,0
20231103,094200,0,10000,10000,10000,10000,0
20231103,094100,0,10000,10000,10000,10000,0
20231103,094000,0,10000,10000,10000,10000,0
20231103,093900,0,10000,10000,10000,10000,0
20231103,093800,0,10000,10000,10000,10000,0
20231103,093700,0,10000,10000,10000,10000,0
20231103,093600,0,10000,10000,10000,10000,0
20231103,093500,0,10000,10000,10000,10000,0
20231103,093400,0,10000,10000,10000,10000,0
20231103,093300,0,10000,10000,10000,10000,0
20231103,093200,0,10000,10000,10000,10000,0
20231103,093100,0,10000,10000,10000,10000,0
20231103,093000,0,10000,10000,10000,10000,0
20231103,092900,0,10000,10000,10000,10000,0
20231103,092800,0,10000,10000,10000,10000,0
20231103,092700,0,10000,10000,10000,10000,0
20231103,092600,0,10000,10000,10000,10000,0
20231103,092500,0,10000,10000,10000,10000,0
20231103,092400,0,10000,10000,10000,10000,0
20231103,092300,0,10000,10000,10000,10000,0
20231103,092200,0,10000,10000,10000,10000,0
20231103,092100,0,10000,10000,10000,10000,0
20231103,092000,0,10000,10000,10000,10000,0
20231103,091900,0,10000,10000,10000,10000,0
20231103,091800,0,10000,10000,10000,10000,0
20231103,091700,0,10000,10000,10000,10000,0
20231103,091600,0,10000,10000,10000,10000,0
20231103,091500,0,10000,10000,10000,10000,0
20231103,091400,0,10000,10000,10000,10000,0
20231103,091300,0,10000,10000,10000,10000,0
20231103,091200,0,10000,10000,10000,10000,0
20231103,091100,0,10000,10000,10000,10000,0
20231103,091000,0,10000,10000,10000,10000,0
20231103,090900,0,10000,10000,10000,10000,0
20231103,090800,0,10000,10000,10000,10000,0
20231103,090700,0,10000,10000,10000,10000,0
20231103,090600,0,10000,10000,10000,10000,0
20231103,090500,0,10000,10000,10000,10000,0
20231103,090400,0,10000,10000,10000,10000,0
20231103,090300,0,10000,10000,10000,10000,0
20231103,090200,0,10000,10000,10000,10000,0
20231103,090100,0,10000,10000,10000,10000,0
20231103,090000,0,10000,10000,10000,10000,0