KissMeData/101930/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200600,44316620,10120,10120,10120,10120,624
20231102,200500,44316620,10120,10120,10120,10120,0
20231102,200400,44316620,10120,10120,10120,10120,0
20231102,200300,44316620,10120,10120,10120,10120,0
20231102,200200,44316620,10120,10120,10120,10120,0
20231102,200100,44316620,10120,10120,10120,10120,0
20231102,200000,44316620,10120,10120,10120,10120,0
20231102,195900,44316620,10120,10120,10120,10120,0
20231102,195800,44316620,10120,10120,10120,10120,0
20231102,195700,44316620,10120,10120,10120,10120,0
20231102,195600,44316620,10120,10120,10120,10120,0
20231102,195500,44316620,10120,10120,10120,10120,0
20231102,195400,44316620,10120,10120,10120,10120,0
20231102,195300,44316620,10120,10120,10120,10120,0
20231102,195200,44316620,10120,10120,10120,10120,0
20231102,195100,44316620,10120,10120,10120,10120,0
20231102,195000,44316620,10120,10120,10120,10120,0
20231102,194900,44316620,10120,10120,10120,10120,0
20231102,194800,44316620,10120,10120,10120,10120,0
20231102,194700,44316620,10120,10120,10120,10120,0
20231102,194600,44316620,10120,10120,10120,10120,0
20231102,194500,44316620,10120,10120,10120,10120,0
20231102,194400,44316620,10120,10120,10120,10120,0
20231102,194300,44316620,10120,10120,10120,10120,0
20231102,194200,44316620,10120,10120,10120,10120,0
20231102,194100,44316620,10120,10120,10120,10120,0
20231102,194000,44316620,10120,10120,10120,10120,0
20231102,193900,44316620,10120,10120,10120,10120,0
20231102,193800,44316620,10120,10120,10120,10120,0
20231102,193700,44316620,10120,10120,10120,10120,0
20231102,193600,44316620,10120,10120,10120,10120,624
20231102,193500,44316620,10120,10120,10120,10120,0
20231102,193400,44316620,10120,10120,10120,10120,0
20231102,193300,44316620,10120,10120,10120,10120,0
20231102,193200,44316620,10120,10120,10120,10120,0
20231102,193100,44316620,10120,10120,10120,10120,0
20231102,193000,44316620,10120,10120,10120,10120,0
20231102,192900,44316620,10120,10120,10120,10120,0
20231102,192800,44316620,10120,10120,10120,10120,0
20231102,192700,44316620,10120,10120,10120,10120,0
20231102,192600,44316620,10120,10120,10120,10120,0
20231102,192500,44316620,10120,10120,10120,10120,0
20231102,192400,44316620,10120,10120,10120,10120,0
20231102,192300,44316620,10120,10120,10120,10120,0
20231102,192200,44316620,10120,10120,10120,10120,0
20231102,192100,44316620,10120,10120,10120,10120,0
20231102,192000,44316620,10120,10120,10120,10120,0
20231102,191900,44316620,10120,10120,10120,10120,0
20231102,191800,44316620,10120,10120,10120,10120,0
20231102,191700,44316620,10120,10120,10120,10120,0
20231102,191600,44316620,10120,10120,10120,10120,0
20231102,191500,44316620,10120,10120,10120,10120,0
20231102,191400,44316620,10120,10120,10120,10120,0
20231102,191300,44316620,10120,10120,10120,10120,0
20231102,191200,44316620,10120,10120,10120,10120,0
20231102,191100,44316620,10120,10120,10120,10120,0
20231102,191000,44316620,10120,10120,10120,10120,0
20231102,190900,44316620,10120,10120,10120,10120,0
20231102,190800,44316620,10120,10120,10120,10120,0
20231102,190700,44316620,10120,10120,10120,10120,0
20231102,190600,44316620,10120,10120,10120,10120,624
20231102,190500,44316620,10120,10120,10120,10120,0
20231102,190400,44316620,10120,10120,10120,10120,0
20231102,190300,44316620,10120,10120,10120,10120,0
20231102,190200,44316620,10120,10120,10120,10120,0
20231102,190100,44316620,10120,10120,10120,10120,0
20231102,190000,44316620,10120,10120,10120,10120,0
20231102,185900,44316620,10120,10120,10120,10120,0
20231102,185800,44316620,10120,10120,10120,10120,0
20231102,185700,44316620,10120,10120,10120,10120,0
20231102,185600,44316620,10120,10120,10120,10120,0
20231102,185500,44316620,10120,10120,10120,10120,0
20231102,185400,44316620,10120,10120,10120,10120,0
20231102,185300,44316620,10120,10120,10120,10120,0
20231102,185200,44316620,10120,10120,10120,10120,0
20231102,185100,44316620,10120,10120,10120,10120,0
20231102,185000,44316620,10120,10120,10120,10120,0
20231102,184900,44316620,10120,10120,10120,10120,0
20231102,184800,44316620,10120,10120,10120,10120,0
20231102,184700,44316620,10120,10120,10120,10120,0
20231102,184600,44316620,10120,10120,10120,10120,0
20231102,184500,44316620,10120,10120,10120,10120,0
20231102,184400,44316620,10120,10120,10120,10120,0
20231102,184300,44316620,10120,10120,10120,10120,0
20231102,184200,44316620,10120,10120,10120,10120,0
20231102,184100,44316620,10120,10120,10120,10120,0
20231102,184000,44316620,10120,10120,10120,10120,0
20231102,183900,44316620,10120,10120,10120,10120,0
20231102,183800,44316620,10120,10120,10120,10120,0
20231102,183700,44316620,10120,10120,10120,10120,0
20231102,183600,44316620,10120,10120,10120,10120,624
20231102,183500,44316620,10120,10120,10120,10120,0
20231102,183400,44316620,10120,10120,10120,10120,0
20231102,183300,44316620,10120,10120,10120,10120,0
20231102,183200,44316620,10120,10120,10120,10120,0
20231102,183100,44316620,10120,10120,10120,10120,0
20231102,183000,44316620,10120,10120,10120,10120,0
20231102,182900,44316620,10120,10120,10120,10120,0
20231102,182800,44316620,10120,10120,10120,10120,0
20231102,182700,44316620,10120,10120,10120,10120,0
20231102,182600,44316620,10120,10120,10120,10120,0
20231102,182500,44316620,10120,10120,10120,10120,0
20231102,182400,44316620,10120,10120,10120,10120,0
20231102,182300,44316620,10120,10120,10120,10120,0
20231102,182200,44316620,10120,10120,10120,10120,0
20231102,182100,44316620,10120,10120,10120,10120,0
20231102,182000,44316620,10120,10120,10120,10120,0
20231102,181900,44316620,10120,10120,10120,10120,0
20231102,181800,44316620,10120,10120,10120,10120,0
20231102,181700,44316620,10120,10120,10120,10120,0
20231102,181600,44316620,10120,10120,10120,10120,0
20231102,181500,44316620,10120,10120,10120,10120,0
20231102,181400,44316620,10120,10120,10120,10120,0
20231102,181300,44316620,10120,10120,10120,10120,0
20231102,181200,44316620,10120,10120,10120,10120,0
20231102,181100,44316620,10120,10120,10120,10120,0
20231102,181000,44316620,10120,10120,10120,10120,0
20231102,180900,44316620,10120,10120,10120,10120,0
20231102,180800,44316620,10120,10120,10120,10120,0
20231102,180700,44316620,10120,10120,10120,10120,0
20231102,180600,44316620,10120,10120,10120,10120,624
20231102,180500,44316620,10120,10120,10120,10120,0
20231102,180400,44316620,10120,10120,10120,10120,0
20231102,180300,44316620,10120,10120,10120,10120,0
20231102,180200,44316620,10120,10120,10120,10120,0
20231102,180100,44316620,10120,10120,10120,10120,0
20231102,180000,44316620,10120,10120,10120,10120,0
20231102,175900,44316620,10120,10120,10120,10120,0
20231102,175800,44316620,10120,10120,10120,10120,0
20231102,175700,44316620,10120,10120,10120,10120,0
20231102,175600,44316620,10120,10120,10120,10120,0
20231102,175500,44316620,10120,10120,10120,10120,0
20231102,175400,44316620,10120,10120,10120,10120,0
20231102,175300,44316620,10120,10120,10120,10120,0
20231102,175200,44316620,10120,10120,10120,10120,0
20231102,175100,44316620,10120,10120,10120,10120,0
20231102,175000,44316620,10120,10120,10120,10120,0
20231102,174900,44316620,10120,10120,10120,10120,0
20231102,174800,44316620,10120,10120,10120,10120,0
20231102,174700,44316620,10120,10120,10120,10120,0
20231102,174600,44316620,10120,10120,10120,10120,0
20231102,174500,44316620,10120,10120,10120,10120,0
20231102,174400,44316620,10120,10120,10120,10120,0
20231102,174300,44316620,10120,10120,10120,10120,0
20231102,174200,44316620,10120,10120,10120,10120,0
20231102,174100,44316620,10120,10120,10120,10120,0
20231102,174000,44316620,10120,10120,10120,10120,0
20231102,173900,44316620,10120,10120,10120,10120,0
20231102,173800,44316620,10120,10120,10120,10120,0
20231102,173700,44316620,10120,10120,10120,10120,0
20231102,173600,44316620,10120,10120,10120,10120,624
20231102,173500,44316620,10120,10120,10120,10120,0
20231102,173400,44316620,10120,10120,10120,10120,0
20231102,173300,44316620,10120,10120,10120,10120,0
20231102,173200,44316620,10120,10120,10120,10120,0
20231102,173100,44316620,10120,10120,10120,10120,0
20231102,173000,44316620,10120,10120,10120,10120,0
20231102,172900,44316620,10120,10120,10120,10120,0
20231102,172800,44316620,10120,10120,10120,10120,0
20231102,172700,44316620,10120,10120,10120,10120,0
20231102,172600,44316620,10120,10120,10120,10120,0
20231102,172500,44316620,10120,10120,10120,10120,0
20231102,172400,44316620,10120,10120,10120,10120,0
20231102,172300,44316620,10120,10120,10120,10120,0
20231102,172200,44316620,10120,10120,10120,10120,0
20231102,172100,44316620,10120,10120,10120,10120,0
20231102,172000,44316620,10120,10120,10120,10120,0
20231102,171900,44316620,10120,10120,10120,10120,0
20231102,171800,44316620,10120,10120,10120,10120,0
20231102,171700,44316620,10120,10120,10120,10120,0
20231102,171600,44316620,10120,10120,10120,10120,0
20231102,171500,44316620,10120,10120,10120,10120,0
20231102,171400,44316620,10120,10120,10120,10120,0
20231102,171300,44316620,10120,10120,10120,10120,0
20231102,171200,44316620,10120,10120,10120,10120,0
20231102,171100,44316620,10120,10120,10120,10120,0
20231102,171000,44316620,10120,10120,10120,10120,0
20231102,170900,44316620,10120,10120,10120,10120,0
20231102,170800,44316620,10120,10120,10120,10120,0
20231102,170700,44316620,10120,10120,10120,10120,0
20231102,170600,44316620,10120,10120,10120,10120,624
20231102,170500,44316620,10120,10120,10120,10120,0
20231102,170400,44316620,10120,10120,10120,10120,0
20231102,170300,44316620,10120,10120,10120,10120,0
20231102,170200,44316620,10120,10120,10120,10120,0
20231102,170100,44316620,10120,10120,10120,10120,0
20231102,170000,44316620,10120,10120,10120,10120,0
20231102,165900,44316620,10120,10120,10120,10120,0
20231102,165800,44316620,10120,10120,10120,10120,0
20231102,165700,44316620,10120,10120,10120,10120,0
20231102,165600,44316620,10120,10120,10120,10120,0
20231102,165500,44316620,10120,10120,10120,10120,0
20231102,165400,44316620,10120,10120,10120,10120,0
20231102,165300,44316620,10120,10120,10120,10120,0
20231102,165200,44316620,10120,10120,10120,10120,0
20231102,165100,44316620,10120,10120,10120,10120,0
20231102,165000,44316620,10120,10120,10120,10120,0
20231102,164900,44316620,10120,10120,10120,10120,0
20231102,164800,44316620,10120,10120,10120,10120,0
20231102,164700,44316620,10120,10120,10120,10120,0
20231102,164600,44316620,10120,10120,10120,10120,0
20231102,164500,44316620,10120,10120,10120,10120,0
20231102,164400,44316620,10120,10120,10120,10120,0
20231102,164300,44316620,10120,10120,10120,10120,0
20231102,164200,44316620,10120,10120,10120,10120,0
20231102,164100,44316620,10120,10120,10120,10120,0
20231102,164000,44316620,10120,10120,10120,10120,0
20231102,163900,44316620,10120,10120,10120,10120,0
20231102,163800,44316620,10120,10120,10120,10120,0
20231102,163700,44316620,10120,10120,10120,10120,0
20231102,163600,44316620,10120,10120,10120,10120,624
20231102,163500,44316620,10120,10120,10120,10120,0
20231102,163400,44316620,10120,10120,10120,10120,0
20231102,163300,44316620,10120,10120,10120,10120,0
20231102,163200,44316620,10120,10120,10120,10120,0
20231102,163100,44316620,10120,10120,10120,10120,0
20231102,163000,44316620,10120,10120,10120,10120,0
20231102,162900,44316620,10120,10120,10120,10120,0
20231102,162800,44316620,10120,10120,10120,10120,0
20231102,162700,44316620,10120,10120,10120,10120,0
20231102,162600,44316620,10120,10120,10120,10120,0
20231102,162500,44316620,10120,10120,10120,10120,0
20231102,162400,44316620,10120,10120,10120,10120,0
20231102,162300,44316620,10120,10120,10120,10120,0
20231102,162200,44316620,10120,10120,10120,10120,0
20231102,162100,44316620,10120,10120,10120,10120,0
20231102,162000,44316620,10120,10120,10120,10120,0
20231102,161900,44316620,10120,10120,10120,10120,0
20231102,161800,44316620,10120,10120,10120,10120,0
20231102,161700,44316620,10120,10120,10120,10120,0
20231102,161600,44316620,10120,10120,10120,10120,0
20231102,161500,44316620,10120,10120,10120,10120,0
20231102,161400,44316620,10120,10120,10120,10120,0
20231102,161300,44316620,10120,10120,10120,10120,0
20231102,161200,44316620,10120,10120,10120,10120,0
20231102,161100,44316620,10120,10120,10120,10120,0
20231102,161000,44316620,10120,10120,10120,10120,0
20231102,160900,44316620,10120,10120,10120,10120,0
20231102,160800,44316620,10120,10120,10120,10120,0
20231102,160700,44316620,10120,10120,10120,10120,0
20231102,160600,44316620,10120,10120,10120,10120,624
20231102,160500,44316620,10120,10120,10120,10120,0
20231102,160400,44316620,10120,10120,10120,10120,0
20231102,160300,44316620,10120,10120,10120,10120,0
20231102,160200,44316620,10120,10120,10120,10120,0
20231102,160100,44316620,10120,10120,10120,10120,0
20231102,160000,44316620,10120,10120,10120,10120,0
20231102,155900,44316620,10120,10120,10120,10120,0
20231102,155800,44316620,10120,10120,10120,10120,0
20231102,155700,44316620,10120,10120,10120,10120,0
20231102,155600,44316620,10120,10120,10120,10120,0
20231102,155500,44316620,10120,10120,10120,10120,0
20231102,155400,44316620,10120,10120,10120,10120,0
20231102,155300,44316620,10120,10120,10120,10120,0
20231102,155200,44316620,10120,10120,10120,10120,0
20231102,155100,44316620,10120,10120,10120,10120,0
20231102,155000,44316620,10120,10120,10120,10120,0
20231102,154900,44316620,10120,10120,10120,10120,0
20231102,154800,44316620,10120,10120,10120,10120,0
20231102,154700,44316620,10120,10120,10120,10120,0
20231102,154600,44316620,10120,10120,10120,10120,0
20231102,154500,44316620,10120,10120,10120,10120,0
20231102,154400,44316620,10120,10120,10120,10120,0
20231102,154300,44316620,10120,10120,10120,10120,0
20231102,154200,44316620,10120,10120,10120,10120,0
20231102,154100,44316620,10120,10120,10120,10120,0
20231102,154000,44316620,10120,10120,10120,10120,0
20231102,153900,44316620,10120,10120,10120,10120,0
20231102,153800,44316620,10120,10120,10120,10120,0
20231102,153700,44316620,10120,10120,10120,10120,0
20231102,153600,44316620,10120,10120,10120,10120,624
20231102,153500,44316620,10120,10120,10120,10120,0
20231102,153400,44316620,10120,10120,10120,10120,0
20231102,153300,44316620,10120,10120,10120,10120,0
20231102,153200,44316620,10120,10120,10120,10120,0
20231102,153100,44316620,10120,10120,10120,10120,0
20231102,153000,44316620,10120,10120,10120,10120,624
20231102,152900,38001740,10180,10180,10180,10180,0
20231102,152800,38001740,10180,10180,10180,10180,0
20231102,152700,38001740,10180,10180,10180,10180,0
20231102,152600,38001740,10180,10180,10180,10180,0
20231102,152500,38001740,10180,10180,10180,10180,0
20231102,152400,38001740,10180,10180,10180,10180,0
20231102,152300,38001740,10180,10180,10180,10180,0
20231102,152200,38001740,10180,10180,10180,10180,0
20231102,152100,38001740,10180,10180,10180,10180,0
20231102,152000,38001740,10180,10180,10180,10180,0
20231102,151900,38001740,10180,10180,10180,10180,0
20231102,151800,38001740,10180,10180,10180,10180,0
20231102,151700,38001740,10180,10180,10180,10180,0
20231102,151600,38001740,10180,10180,10180,10180,0
20231102,151500,38001740,10180,10180,10180,10180,100
20231102,151400,36983740,10180,10180,10180,10180,0
20231102,151300,36983740,10180,10180,10180,10180,0
20231102,151200,36983740,10180,10180,10180,10180,0
20231102,151100,36983740,10180,10180,10180,10180,0
20231102,151000,36983740,10180,10180,10180,10180,0
20231102,150900,36983740,10180,10180,10180,10180,0
20231102,150800,36983740,10180,10180,10180,10180,0
20231102,150700,36983740,10180,10180,10180,10180,0
20231102,150600,36983740,10180,10180,10180,10180,0
20231102,150500,36983740,10180,10180,10180,10180,1
20231102,150400,36973560,10100,10100,10100,10100,0
20231102,150300,36973560,10100,10110,10110,10100,100
20231102,150200,35963200,10110,10110,10110,10110,100
20231102,150100,34952200,10190,10190,10190,10190,0
20231102,150000,34952200,10190,10190,10190,10190,0
20231102,145900,34952200,10190,10190,10190,10190,0
20231102,145800,34952200,10190,10190,10190,10190,0
20231102,145700,34952200,10190,10190,10190,10190,0
20231102,145600,34952200,10190,10190,10190,10190,0
20231102,145500,34952200,10190,10190,10190,10190,0
20231102,145400,34952200,10190,10190,10190,10190,0
20231102,145300,34952200,10190,10190,10190,10190,0
20231102,145200,34952200,10190,10190,10190,10190,0
20231102,145100,34952200,10190,10190,10190,10190,0
20231102,145000,34952200,10190,10190,10190,10190,0
20231102,144900,34952200,10190,10190,10190,10190,0
20231102,144800,34952200,10190,10190,10190,10190,0
20231102,144700,34952200,10190,10190,10190,10190,0
20231102,144600,34952200,10190,10190,10190,10190,0
20231102,144500,34952200,10190,10190,10190,10190,0
20231102,144400,34952200,10190,10190,10190,10190,0
20231102,144300,34952200,10190,10190,10190,10190,0
20231102,144200,34952200,10190,10190,10190,10190,0
20231102,144100,34952200,10190,10190,10190,10190,0
20231102,144000,34952200,10190,10190,10190,10190,0
20231102,143900,34952200,10190,10190,10190,10190,0
20231102,143800,34952200,10190,10190,10190,10190,0
20231102,143700,34952200,10190,10190,10190,10190,0
20231102,143600,34952200,10190,10190,10190,10190,0
20231102,143500,34952200,10190,10190,10190,10190,0
20231102,143400,34952200,10190,10190,10190,10190,0
20231102,143300,34952200,10190,10190,10190,10190,0
20231102,143200,34952200,10190,10190,10190,10190,0
20231102,143100,34952200,10190,10190,10190,10190,0
20231102,143000,34952200,10190,10190,10190,10190,0
20231102,142900,34952200,10190,10190,10190,10190,0
20231102,142800,34952200,10190,10190,10190,10190,0
20231102,142700,34952200,10190,10190,10190,10190,0
20231102,142600,34952200,10190,10190,10190,10190,0
20231102,142500,34952200,10190,10190,10190,10190,0
20231102,142400,34952200,10190,10190,10190,10190,0
20231102,142300,34952200,10190,10190,10190,10190,0
20231102,142200,34952200,10190,10190,10190,10190,0
20231102,142100,34952200,10190,10190,10190,10190,0
20231102,142000,34952200,10190,10190,10190,10190,0
20231102,141900,34952200,10190,10190,10190,10190,0
20231102,141800,34952200,10190,10190,10190,10190,0
20231102,141700,34952200,10190,10190,10190,10190,0
20231102,141600,34952200,10190,10190,10190,10190,0
20231102,141500,34952200,10190,10190,10190,10190,0
20231102,141400,34952200,10190,10190,10190,10190,0
20231102,141300,34952200,10190,10190,10190,10190,0
20231102,141200,34952200,10190,10190,10190,10190,0
20231102,141100,34952200,10190,10190,10190,10190,0
20231102,141000,34952200,10190,10190,10190,10190,0
20231102,140900,34952200,10190,10190,10190,10190,0
20231102,140800,34952200,10190,10190,10190,10190,0
20231102,140700,34952200,10190,10190,10190,10190,0
20231102,140600,34952200,10190,10190,10190,10190,0
20231102,140500,34952200,10190,10190,10190,10190,0
20231102,140400,34952200,10190,10190,10190,10190,0
20231102,140300,34952200,10190,10190,10190,10190,0
20231102,140200,34952200,10190,10160,10190,10160,302
20231102,140100,31881130,10160,10160,10160,10160,1
20231102,140000,31870970,10070,10070,10070,10070,0
20231102,135900,31870970,10070,10100,10100,10070,92
20231102,135800,30941910,10170,10120,10170,10120,10
20231102,135700,30840450,10100,10090,10100,10090,1089
20231102,135600,19842980,10090,10090,10090,10090,122
20231102,135500,18612000,10090,10090,10090,10090,0
20231102,135400,18612000,10090,10080,10090,10080,40
20231102,135300,18208430,10050,10050,10050,10050,198
20231102,135200,16218530,10090,10090,10090,10090,0
20231102,135100,16218530,10090,10090,10090,10090,0
20231102,135000,16218530,10090,10090,10090,10090,340
20231102,134900,12787930,10090,10090,10090,10090,100
20231102,134800,11778930,10090,10090,10090,10090,0
20231102,134700,11778930,10090,10090,10090,10090,0
20231102,134600,11778930,10090,10090,10090,10090,0
20231102,134500,11778930,10090,10090,10090,10090,278
20231102,134400,8973910,10080,10080,10080,10080,269
20231102,134300,6262390,10080,10080,10080,10080,0
20231102,134200,6262390,10080,10080,10080,10080,0
20231102,134100,6262390,10080,10080,10080,10080,0
20231102,134000,6262390,10080,10080,10080,10080,0
20231102,133900,6262390,10080,10080,10080,10080,0
20231102,133800,6262390,10080,10080,10080,10080,0
20231102,133700,6262390,10080,10080,10080,10080,8
20231102,133600,6181750,10080,10080,10080,10080,0
20231102,133500,6181750,10080,10080,10080,10080,0
20231102,133400,6181750,10080,10080,10080,10080,0
20231102,133300,6181750,10080,10080,10080,10080,0
20231102,133200,6181750,10080,10080,10080,10080,0
20231102,133100,6181750,10080,10080,10080,10080,2
20231102,133000,6161590,10080,10080,10080,10080,0
20231102,132900,6161590,10080,10080,10080,10080,0
20231102,132800,6161590,10080,10080,10080,10080,0
20231102,132700,6161590,10080,10080,10080,10080,2
20231102,132600,6141430,10090,10090,10090,10090,0
20231102,132500,6141430,10090,10090,10090,10090,0
20231102,132400,6141430,10090,10090,10090,10090,0
20231102,132300,6141430,10090,10090,10090,10090,0
20231102,132200,6141430,10090,10090,10090,10090,0
20231102,132100,6141430,10090,10090,10090,10090,0
20231102,132000,6141430,10090,10090,10090,10090,0
20231102,131900,6141430,10090,10090,10090,10090,0
20231102,131800,6141430,10090,10090,10090,10090,0
20231102,131700,6141430,10090,10090,10090,10090,0
20231102,131600,6141430,10090,10090,10090,10090,0
20231102,131500,6141430,10090,10090,10090,10090,0
20231102,131400,6141430,10090,10090,10090,10090,0
20231102,131300,6141430,10090,10090,10090,10090,0
20231102,131200,6141430,10090,10090,10090,10090,0
20231102,131100,6141430,10090,10090,10090,10090,0
20231102,131000,6141430,10090,10090,10090,10090,0
20231102,130900,6141430,10090,10090,10090,10090,0
20231102,130800,6141430,10090,10090,10090,10090,0
20231102,130700,6141430,10090,10090,10090,10090,0
20231102,130600,6141430,10090,10090,10090,10090,0
20231102,130500,6141430,10090,10090,10090,10090,0
20231102,130400,6141430,10090,10090,10090,10090,0
20231102,130300,6141430,10090,10090,10090,10090,0
20231102,130200,6141430,10090,10090,10090,10090,0
20231102,130100,6141430,10090,10090,10090,10090,0
20231102,130000,6141430,10090,10090,10090,10090,0
20231102,125900,6141430,10090,10090,10090,10090,0
20231102,125800,6141430,10090,10090,10090,10090,0
20231102,125700,6141430,10090,10090,10090,10090,0
20231102,125600,6141430,10090,10090,10090,10090,0
20231102,125500,6141430,10090,10090,10090,10090,0
20231102,125400,6141430,10090,10090,10090,10090,0
20231102,125300,6141430,10090,10090,10090,10090,0
20231102,125200,6141430,10090,10090,10090,10090,0
20231102,125100,6141430,10090,10090,10090,10090,1
20231102,125000,6131340,10090,10090,10090,10090,0
20231102,124900,6131340,10090,10090,10090,10090,0
20231102,124800,6131340,10090,10090,10090,10090,20
20231102,124700,5929540,10090,10090,10090,10090,0
20231102,124600,5929540,10090,10090,10090,10090,0
20231102,124500,5929540,10090,10090,10090,10090,0
20231102,124400,5929540,10090,10090,10090,10090,0
20231102,124300,5929540,10090,10090,10090,10090,0
20231102,124200,5929540,10090,10090,10090,10090,0
20231102,124100,5929540,10090,10090,10090,10090,0
20231102,124000,5929540,10090,10090,10090,10090,0
20231102,123900,5929540,10090,10090,10090,10090,0
20231102,123800,5929540,10090,10090,10090,10090,0
20231102,123700,5929540,10090,10090,10090,10090,0
20231102,123600,5929540,10090,10090,10090,10090,0
20231102,123500,5929540,10090,10090,10090,10090,0
20231102,123400,5929540,10090,10090,10090,10090,0
20231102,123300,5929540,10090,10090,10090,10090,0
20231102,123200,5929540,10090,10090,10090,10090,0
20231102,123100,5929540,10090,10090,10090,10090,0
20231102,123000,5929540,10090,10090,10090,10090,3
20231102,122900,5899270,10090,10090,10090,10090,0
20231102,122800,5899270,10090,10090,10090,10090,21
20231102,122700,5687380,10090,10090,10090,10090,0
20231102,122600,5687380,10090,10090,10090,10090,0
20231102,122500,5687380,10090,10090,10090,10090,0
20231102,122400,5687380,10090,10090,10090,10090,0
20231102,122300,5687380,10090,10090,10090,10090,0
20231102,122200,5687380,10090,10090,10090,10090,0
20231102,122100,5687380,10090,10090,10090,10090,0
20231102,122000,5687380,10090,10090,10090,10090,0
20231102,121900,5687380,10090,10090,10090,10090,0
20231102,121800,5687380,10090,10090,10090,10090,0
20231102,121700,5687380,10090,10090,10090,10090,0
20231102,121600,5687380,10090,10080,10090,10080,25
20231102,121500,5435340,10100,10100,10100,10100,0
20231102,121400,5435340,10100,10100,10100,10100,0
20231102,121300,5435340,10100,10100,10100,10100,0
20231102,121200,5435340,10100,10100,10100,10100,0
20231102,121100,5435340,10100,10100,10100,10100,0
20231102,121000,5435340,10100,10100,10100,10100,0
20231102,120900,5435340,10100,10100,10100,10100,0
20231102,120800,5435340,10100,10100,10100,10100,0
20231102,120700,5435340,10100,10100,10100,10100,0
20231102,120600,5435340,10100,10100,10100,10100,0
20231102,120500,5435340,10100,10100,10100,10100,0
20231102,120400,5435340,10100,10100,10100,10100,0
20231102,120300,5435340,10100,10100,10100,10100,0
20231102,120200,5435340,10100,10100,10100,10100,0
20231102,120100,5435340,10100,10100,10100,10100,0
20231102,120000,5435340,10100,10100,10100,10100,0
20231102,115900,5435340,10100,10100,10100,10100,0
20231102,115800,5435340,10100,10100,10100,10100,0
20231102,115700,5435340,10100,10100,10100,10100,0
20231102,115600,5435340,10100,10100,10100,10100,0
20231102,115500,5435340,10100,10100,10100,10100,0
20231102,115400,5435340,10100,10100,10100,10100,0
20231102,115300,5435340,10100,10100,10100,10100,0
20231102,115200,5435340,10100,10100,10100,10100,0
20231102,115100,5435340,10100,10100,10100,10100,0
20231102,115000,5435340,10100,10100,10100,10100,0
20231102,114900,5435340,10100,10100,10100,10100,0
20231102,114800,5435340,10100,10100,10100,10100,0
20231102,114700,5435340,10100,10100,10100,10100,0
20231102,114600,5435340,10100,10100,10100,10100,0
20231102,114500,5435340,10100,10100,10100,10100,0
20231102,114400,5435340,10100,10100,10100,10100,0
20231102,114300,5435340,10100,10100,10100,10100,0
20231102,114200,5435340,10100,10100,10100,10100,0
20231102,114100,5435340,10100,10100,10100,10100,0
20231102,114000,5435340,10100,10100,10100,10100,0
20231102,113900,5435340,10100,10100,10100,10100,0
20231102,113800,5435340,10100,10100,10100,10100,0
20231102,113700,5435340,10100,10100,10100,10100,0
20231102,113600,5435340,10100,10100,10100,10100,0
20231102,113500,5435340,10100,10100,10100,10100,0
20231102,113400,5435340,10100,10100,10100,10100,0
20231102,113300,5435340,10100,10100,10100,10100,0
20231102,113200,5435340,10100,10100,10100,10100,0
20231102,113100,5435340,10100,10100,10100,10100,0
20231102,113000,5435340,10100,10100,10100,10100,0
20231102,112900,5435340,10100,10100,10100,10100,0
20231102,112800,5435340,10100,10100,10100,10100,0
20231102,112700,5435340,10100,10100,10100,10100,0
20231102,112600,5435340,10100,10100,10100,10100,0
20231102,112500,5435340,10100,10100,10100,10100,0
20231102,112400,5435340,10100,10100,10100,10100,0
20231102,112300,5435340,10100,10100,10100,10100,0
20231102,112200,5435340,10100,10100,10100,10100,0
20231102,112100,5435340,10100,10100,10100,10100,0
20231102,112000,5435340,10100,10100,10100,10100,0
20231102,111900,5435340,10100,10100,10100,10100,0
20231102,111800,5435340,10100,10100,10100,10100,0
20231102,111700,5435340,10100,10100,10100,10100,0
20231102,111600,5435340,10100,10100,10100,10100,0
20231102,111500,5435340,10100,10100,10100,10100,0
20231102,111400,5435340,10100,10100,10100,10100,0
20231102,111300,5435340,10100,10100,10100,10100,0
20231102,111200,5435340,10100,10100,10100,10100,1
20231102,111100,5425240,10090,10090,10090,10090,0
20231102,111000,5425240,10090,10090,10090,10090,0
20231102,110900,5425240,10090,10090,10090,10090,0
20231102,110800,5425240,10090,10090,10090,10090,0
20231102,110700,5425240,10090,10090,10090,10090,0
20231102,110600,5425240,10090,10090,10090,10090,0
20231102,110500,5425240,10090,10060,10090,10060,15
20231102,110400,5274310,10000,10000,10000,10000,0
20231102,110300,5274310,10000,10030,10030,10000,394
20231102,110200,1333750,10100,10100,10100,10100,0
20231102,110100,1333750,10100,10100,10100,10100,0
20231102,110000,1333750,10100,10010,10100,10010,3
20231102,105900,1303550,10100,10100,10100,10100,0
20231102,105800,1303550,10100,10100,10100,10100,0
20231102,105700,1303550,10100,10100,10100,10100,0
20231102,105600,1303550,10100,10100,10100,10100,0
20231102,105500,1303550,10100,10100,10100,10100,0
20231102,105400,1303550,10100,10100,10100,10100,0
20231102,105300,1303550,10100,10100,10100,10100,0
20231102,105200,1303550,10100,10100,10100,10100,0
20231102,105100,1303550,10100,10100,10100,10100,0
20231102,105000,1303550,10100,10100,10100,10100,0
20231102,104900,1303550,10100,10100,10100,10100,0
20231102,104800,1303550,10100,10100,10100,10100,0
20231102,104700,1303550,10100,10100,10100,10100,0
20231102,104600,1303550,10100,10100,10100,10100,0
20231102,104500,1303550,10100,10100,10100,10100,0
20231102,104400,1303550,10100,10100,10100,10100,0
20231102,104300,1303550,10100,10100,10100,10100,0
20231102,104200,1303550,10100,10100,10100,10100,0
20231102,104100,1303550,10100,10100,10100,10100,0
20231102,104000,1303550,10100,10100,10100,10100,0
20231102,103900,1303550,10100,10100,10100,10100,0
20231102,103800,1303550,10100,10100,10100,10100,0
20231102,103700,1303550,10100,10100,10100,10100,0
20231102,103600,1303550,10100,10100,10100,10100,0
20231102,103500,1303550,10100,10100,10100,10100,0
20231102,103400,1303550,10100,10100,10100,10100,0
20231102,103300,1303550,10100,10100,10100,10100,16
20231102,103200,1141950,10090,10090,10090,10090,0
20231102,103100,1141950,10090,10090,10090,10090,1
20231102,103000,1131860,10090,10090,10090,10090,3
20231102,102900,1101590,10100,10100,10100,10100,0
20231102,102800,1101590,10100,10100,10100,10100,0
20231102,102700,1101590,10100,10100,10100,10100,0
20231102,102600,1101590,10100,10100,10100,10100,0
20231102,102500,1101590,10100,10100,10100,10100,0
20231102,102400,1101590,10100,10100,10100,10100,0
20231102,102300,1101590,10100,10100,10100,10100,100
20231102,102200,91590,10100,10100,10100,10100,0
20231102,102100,91590,10100,10100,10100,10100,0
20231102,102000,91590,10100,10100,10100,10100,0
20231102,101900,91590,10100,10100,10100,10100,2
20231102,101800,71390,10190,10190,10190,10190,0
20231102,101700,71390,10190,10190,10190,10190,0
20231102,101600,71390,10190,10190,10190,10190,0
20231102,101500,71390,10190,10190,10190,10190,0
20231102,101400,71390,10190,10190,10190,10190,0
20231102,101300,71390,10190,10190,10190,10190,0
20231102,101200,71390,10190,10190,10190,10190,0
20231102,101100,71390,10190,10190,10190,10190,0
20231102,101000,71390,10190,10190,10190,10190,0
20231102,100900,71390,10190,10190,10190,10190,0
20231102,100800,71390,10190,10190,10190,10190,0
20231102,100700,71390,10190,10190,10190,10190,0
20231102,100600,71390,10190,10190,10190,10190,0
20231102,100500,71390,10190,10190,10190,10190,0
20231102,100400,71390,10190,10190,10190,10190,0
20231102,100300,71390,10190,10190,10190,10190,0
20231102,100200,71390,10190,10190,10190,10190,0
20231102,100100,71390,10190,10190,10190,10190,0
20231102,100000,71390,10190,10190,10190,10190,0
20231102,095900,71390,10190,10190,10190,10190,0
20231102,095800,71390,10190,10190,10190,10190,0
20231102,095700,71390,10190,10190,10190,10190,0
20231102,095600,71390,10190,10190,10190,10190,0
20231102,095500,71390,10190,10190,10190,10190,0
20231102,095400,71390,10190,10190,10190,10190,0
20231102,095300,71390,10190,10190,10190,10190,0
20231102,095200,71390,10190,10190,10190,10190,0
20231102,095100,71390,10190,10190,10190,10190,0
20231102,095000,71390,10190,10190,10190,10190,0
20231102,094900,71390,10190,10190,10190,10190,0
20231102,094800,71390,10190,10190,10190,10190,0
20231102,094700,71390,10190,10190,10190,10190,0
20231102,094600,71390,10190,10190,10190,10190,0
20231102,094500,71390,10190,10190,10190,10190,0
20231102,094400,71390,10190,10190,10190,10190,0
20231102,094300,71390,10190,10190,10190,10190,0
20231102,094200,71390,10190,10190,10190,10190,0
20231102,094100,71390,10190,10190,10190,10190,0
20231102,094000,71390,10190,10190,10190,10190,0
20231102,093900,71390,10190,10190,10190,10190,0
20231102,093800,71390,10190,10190,10190,10190,0
20231102,093700,71390,10190,10190,10190,10190,0
20231102,093600,71390,10190,10190,10190,10190,0
20231102,093500,71390,10190,10190,10190,10190,0
20231102,093400,71390,10190,10190,10190,10190,0
20231102,093300,71390,10190,10190,10190,10190,0
20231102,093200,71390,10190,10190,10190,10190,0
20231102,093100,71390,10190,10190,10190,10190,0
20231102,093000,71390,10190,10190,10190,10190,0
20231102,092900,71390,10190,10190,10190,10190,0
20231102,092800,71390,10190,10190,10190,10190,0
20231102,092700,71390,10190,10190,10190,10190,0
20231102,092600,71390,10190,10190,10190,10190,0
20231102,092500,71390,10190,10190,10190,10190,0
20231102,092400,71390,10190,10190,10190,10190,0
20231102,092300,71390,10190,10190,10190,10190,0
20231102,092200,71390,10190,10190,10190,10190,0
20231102,092100,71390,10190,10190,10190,10190,0
20231102,092000,71390,10190,10190,10190,10190,0
20231102,091900,71390,10190,10190,10190,10190,1
20231102,091800,61200,10200,10200,10200,10200,0
20231102,091700,61200,10200,10200,10200,10200,0
20231102,091600,61200,10200,10200,10200,10200,0
20231102,091500,61200,10200,10200,10200,10200,0
20231102,091400,61200,10200,10200,10200,10200,0
20231102,091300,61200,10200,10200,10200,10200,0
20231102,091200,61200,10200,10200,10200,10200,0
20231102,091100,61200,10200,10200,10200,10200,0
20231102,091000,61200,10200,10200,10200,10200,0
20231102,090900,61200,10200,10200,10200,10200,0
20231102,090800,61200,10200,10200,10200,10200,0
20231102,090700,61200,10200,10200,10200,10200,0
20231102,090600,61200,10200,10200,10200,10200,0
20231102,090500,61200,10200,10200,10200,10200,5
20231102,090400,10200,10200,10200,10200,10200,1
20231102,090300,0,10090,10090,10090,10090,0
20231102,090200,0,10090,10090,10090,10090,0
20231102,090100,0,10090,10090,10090,10090,0
20231102,090000,0,10090,10090,10090,10090,0