KissMeData/006090/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184600,15467090,8230,8230,8230,8230,108
20231102,184500,15467090,8230,8230,8230,8230,0
20231102,184400,15467090,8230,8230,8230,8230,0
20231102,184300,15467090,8230,8230,8230,8230,0
20231102,184200,15467090,8230,8230,8230,8230,0
20231102,184100,15467090,8230,8230,8230,8230,0
20231102,184000,15467090,8230,8230,8230,8230,0
20231102,183900,15467090,8230,8230,8230,8230,0
20231102,183800,15467090,8230,8230,8230,8230,0
20231102,183700,15467090,8230,8230,8230,8230,0
20231102,183600,15467090,8230,8230,8230,8230,0
20231102,183500,15467090,8230,8230,8230,8230,0
20231102,183400,15467090,8230,8230,8230,8230,0
20231102,183300,15467090,8230,8230,8230,8230,0
20231102,183200,15467090,8230,8230,8230,8230,0
20231102,183100,15467090,8230,8230,8230,8230,0
20231102,183000,15467090,8230,8230,8230,8230,0
20231102,182900,15467090,8230,8230,8230,8230,0
20231102,182800,15467090,8230,8230,8230,8230,0
20231102,182700,15467090,8230,8230,8230,8230,0
20231102,182600,15467090,8230,8230,8230,8230,0
20231102,182500,15467090,8230,8230,8230,8230,0
20231102,182400,15467090,8230,8230,8230,8230,0
20231102,182300,15467090,8230,8230,8230,8230,0
20231102,182200,15467090,8230,8230,8230,8230,0
20231102,182100,15467090,8230,8230,8230,8230,0
20231102,182000,15467090,8230,8230,8230,8230,0
20231102,181900,15467090,8230,8230,8230,8230,0
20231102,181800,15467090,8230,8230,8230,8230,0
20231102,181700,15467090,8230,8230,8230,8230,0
20231102,181600,15467090,8230,8230,8230,8230,108
20231102,181500,15467090,8230,8230,8230,8230,0
20231102,181400,15467090,8230,8230,8230,8230,0
20231102,181300,15467090,8230,8230,8230,8230,0
20231102,181200,15467090,8230,8230,8230,8230,0
20231102,181100,15467090,8230,8230,8230,8230,0
20231102,181000,15467090,8230,8230,8230,8230,0
20231102,180900,15467090,8230,8230,8230,8230,0
20231102,180800,15467090,8230,8230,8230,8230,0
20231102,180700,15467090,8230,8230,8230,8230,0
20231102,180600,15467090,8230,8230,8230,8230,0
20231102,180500,15467090,8230,8230,8230,8230,0
20231102,180400,15467090,8230,8230,8230,8230,0
20231102,180300,15467090,8230,8230,8230,8230,0
20231102,180200,15467090,8230,8230,8230,8230,0
20231102,180100,15467090,8230,8230,8230,8230,0
20231102,180000,15467090,8230,8230,8230,8230,0
20231102,175900,15467090,8230,8230,8230,8230,0
20231102,175800,15467090,8230,8230,8230,8230,0
20231102,175700,15467090,8230,8230,8230,8230,0
20231102,175600,15467090,8230,8230,8230,8230,0
20231102,175500,15467090,8230,8230,8230,8230,0
20231102,175400,15467090,8230,8230,8230,8230,0
20231102,175300,15467090,8230,8230,8230,8230,0
20231102,175200,15467090,8230,8230,8230,8230,0
20231102,175100,15467090,8230,8230,8230,8230,0
20231102,175000,15467090,8230,8230,8230,8230,0
20231102,174900,15467090,8230,8230,8230,8230,0
20231102,174800,15467090,8230,8230,8230,8230,0
20231102,174700,15467090,8230,8230,8230,8230,0
20231102,174600,15467090,8230,8230,8230,8230,108
20231102,174500,15467090,8230,8230,8230,8230,0
20231102,174400,15467090,8230,8230,8230,8230,0
20231102,174300,15467090,8230,8230,8230,8230,0
20231102,174200,15467090,8230,8230,8230,8230,0
20231102,174100,15467090,8230,8230,8230,8230,0
20231102,174000,15467090,8230,8230,8230,8230,0
20231102,173900,15467090,8230,8230,8230,8230,0
20231102,173800,15467090,8230,8230,8230,8230,0
20231102,173700,15467090,8230,8230,8230,8230,0
20231102,173600,15467090,8230,8230,8230,8230,0
20231102,173500,15467090,8230,8230,8230,8230,0
20231102,173400,15467090,8230,8230,8230,8230,0
20231102,173300,15467090,8230,8230,8230,8230,0
20231102,173200,15467090,8230,8230,8230,8230,0
20231102,173100,15467090,8230,8230,8230,8230,0
20231102,173000,15467090,8230,8230,8230,8230,0
20231102,172900,15467090,8230,8230,8230,8230,0
20231102,172800,15467090,8230,8230,8230,8230,0
20231102,172700,15467090,8230,8230,8230,8230,0
20231102,172600,15467090,8230,8230,8230,8230,0
20231102,172500,15467090,8230,8230,8230,8230,0
20231102,172400,15467090,8230,8230,8230,8230,0
20231102,172300,15467090,8230,8230,8230,8230,0
20231102,172200,15467090,8230,8230,8230,8230,0
20231102,172100,15467090,8230,8230,8230,8230,0
20231102,172000,15467090,8230,8230,8230,8230,0
20231102,171900,15467090,8230,8230,8230,8230,0
20231102,171800,15467090,8230,8230,8230,8230,0
20231102,171700,15467090,8230,8230,8230,8230,0
20231102,171600,15467090,8230,8230,8230,8230,108
20231102,171500,15467090,8230,8230,8230,8230,0
20231102,171400,15467090,8230,8230,8230,8230,0
20231102,171300,15467090,8230,8230,8230,8230,0
20231102,171200,15467090,8230,8230,8230,8230,0
20231102,171100,15467090,8230,8230,8230,8230,0
20231102,171000,15467090,8230,8230,8230,8230,0
20231102,170900,15467090,8230,8230,8230,8230,0
20231102,170800,15467090,8230,8230,8230,8230,0
20231102,170700,15467090,8230,8230,8230,8230,0
20231102,170600,15467090,8230,8230,8230,8230,0
20231102,170500,15467090,8230,8230,8230,8230,0
20231102,170400,15467090,8230,8230,8230,8230,0
20231102,170300,15467090,8230,8230,8230,8230,0
20231102,170200,15467090,8230,8230,8230,8230,0
20231102,170100,15467090,8230,8230,8230,8230,0
20231102,170000,15467090,8230,8230,8230,8230,0
20231102,165900,15467090,8230,8230,8230,8230,0
20231102,165800,15467090,8230,8230,8230,8230,0
20231102,165700,15467090,8230,8230,8230,8230,0
20231102,165600,15467090,8230,8230,8230,8230,0
20231102,165500,15467090,8230,8230,8230,8230,0
20231102,165400,15467090,8230,8230,8230,8230,0
20231102,165300,15467090,8230,8230,8230,8230,0
20231102,165200,15467090,8230,8230,8230,8230,0
20231102,165100,15467090,8230,8230,8230,8230,0
20231102,165000,15467090,8230,8230,8230,8230,0
20231102,164900,15467090,8230,8230,8230,8230,0
20231102,164800,15467090,8230,8230,8230,8230,0
20231102,164700,15467090,8230,8230,8230,8230,0
20231102,164600,15467090,8230,8230,8230,8230,108
20231102,164500,15467090,8230,8230,8230,8230,0
20231102,164400,15467090,8230,8230,8230,8230,0
20231102,164300,15467090,8230,8230,8230,8230,0
20231102,164200,15467090,8230,8230,8230,8230,0
20231102,164100,15467090,8230,8230,8230,8230,0
20231102,164000,15467090,8230,8230,8230,8230,0
20231102,163900,15467090,8230,8230,8230,8230,0
20231102,163800,15467090,8230,8230,8230,8230,0
20231102,163700,15467090,8230,8230,8230,8230,0
20231102,163600,15467090,8230,8230,8230,8230,0
20231102,163500,15467090,8230,8230,8230,8230,0
20231102,163400,15467090,8230,8230,8230,8230,0
20231102,163300,15467090,8230,8230,8230,8230,0
20231102,163200,15467090,8230,8230,8230,8230,0
20231102,163100,15467090,8230,8230,8230,8230,0
20231102,163000,15467090,8230,8230,8230,8230,0
20231102,162900,15467090,8230,8230,8230,8230,0
20231102,162800,15467090,8230,8230,8230,8230,0
20231102,162700,15467090,8230,8230,8230,8230,0
20231102,162600,15467090,8230,8230,8230,8230,0
20231102,162500,15467090,8230,8230,8230,8230,0
20231102,162400,15467090,8230,8230,8230,8230,0
20231102,162300,15467090,8230,8230,8230,8230,0
20231102,162200,15467090,8230,8230,8230,8230,0
20231102,162100,15467090,8230,8230,8230,8230,0
20231102,162000,15467090,8230,8230,8230,8230,0
20231102,161900,15467090,8230,8230,8230,8230,0
20231102,161800,15467090,8230,8230,8230,8230,0
20231102,161700,15467090,8230,8230,8230,8230,0
20231102,161600,15467090,8230,8230,8230,8230,108
20231102,161500,15467090,8230,8230,8230,8230,0
20231102,161400,15467090,8230,8230,8230,8230,0
20231102,161300,15467090,8230,8230,8230,8230,0
20231102,161200,15467090,8230,8230,8230,8230,0
20231102,161100,15467090,8230,8230,8230,8230,0
20231102,161000,15467090,8230,8230,8230,8230,0
20231102,160900,15467090,8230,8230,8230,8230,0
20231102,160800,15467090,8230,8230,8230,8230,0
20231102,160700,15467090,8230,8230,8230,8230,0
20231102,160600,15467090,8230,8230,8230,8230,0
20231102,160500,15467090,8230,8230,8230,8230,0
20231102,160400,15467090,8230,8230,8230,8230,0
20231102,160300,15467090,8230,8230,8230,8230,0
20231102,160200,15467090,8230,8230,8230,8230,0
20231102,160100,15467090,8230,8230,8230,8230,0
20231102,160000,15467090,8230,8230,8230,8230,0
20231102,155900,15467090,8230,8230,8230,8230,0
20231102,155800,15467090,8230,8230,8230,8230,0
20231102,155700,15467090,8230,8230,8230,8230,0
20231102,155600,15467090,8230,8230,8230,8230,0
20231102,155500,15467090,8230,8230,8230,8230,0
20231102,155400,15467090,8230,8230,8230,8230,0
20231102,155300,15467090,8230,8230,8230,8230,0
20231102,155200,15467090,8230,8230,8230,8230,0
20231102,155100,15467090,8230,8230,8230,8230,0
20231102,155000,15467090,8230,8230,8230,8230,0
20231102,154900,15467090,8230,8230,8230,8230,0
20231102,154800,15467090,8230,8230,8230,8230,0
20231102,154700,15467090,8230,8230,8230,8230,0
20231102,154600,15467090,8230,8230,8230,8230,108
20231102,154500,15467090,8230,8230,8230,8230,0
20231102,154400,15467090,8230,8230,8230,8230,0
20231102,154300,15467090,8230,8230,8230,8230,0
20231102,154200,15467090,8230,8230,8230,8230,0
20231102,154100,15467090,8230,8230,8230,8230,0
20231102,154000,15467090,8230,8230,8230,8230,0
20231102,153900,15467090,8230,8230,8230,8230,0
20231102,153800,15467090,8230,8230,8230,8230,0
20231102,153700,15467090,8230,8230,8230,8230,0
20231102,153600,15467090,8230,8230,8230,8230,0
20231102,153500,15467090,8230,8230,8230,8230,0
20231102,153400,15467090,8230,8230,8230,8230,0
20231102,153300,15467090,8230,8230,8230,8230,0
20231102,153200,15467090,8230,8230,8230,8230,0
20231102,153100,15467090,8230,8230,8230,8230,0
20231102,153000,15467090,8230,8230,8230,8230,108
20231102,152900,14578250,8230,8230,8230,8230,0
20231102,152800,14578250,8230,8230,8230,8230,0
20231102,152700,14578250,8230,8230,8230,8230,0
20231102,152600,14578250,8230,8230,8230,8230,0
20231102,152500,14578250,8230,8230,8230,8230,0
20231102,152400,14578250,8230,8230,8230,8230,0
20231102,152300,14578250,8230,8230,8230,8230,0
20231102,152200,14578250,8230,8230,8230,8230,0
20231102,152100,14578250,8230,8230,8230,8230,0
20231102,152000,14578250,8230,8230,8230,8230,0
20231102,151900,14578250,8230,8230,8230,8230,0
20231102,151800,14578250,8230,8230,8230,8230,61
20231102,151700,14076220,8230,8230,8230,8230,0
20231102,151600,14076220,8230,8230,8230,8230,0
20231102,151500,14076220,8230,8230,8230,8230,0
20231102,151400,14076220,8230,8230,8230,8230,0
20231102,151300,14076220,8230,8230,8230,8230,0
20231102,151200,14076220,8230,8230,8230,8230,0
20231102,151100,14076220,8230,8230,8230,8230,0
20231102,151000,14076220,8230,8230,8230,8230,0
20231102,150900,14076220,8230,8230,8230,8230,0
20231102,150800,14076220,8230,8230,8230,8230,0
20231102,150700,14076220,8230,8230,8230,8230,45
20231102,150600,13705870,8230,8230,8230,8230,0
20231102,150500,13705870,8230,8230,8230,8230,0
20231102,150400,13705870,8230,8230,8230,8230,33
20231102,150300,13434280,8240,8240,8240,8240,0
20231102,150200,13434280,8240,8240,8240,8240,0
20231102,150100,13434280,8240,8240,8240,8240,0
20231102,150000,13434280,8240,8240,8240,8240,0
20231102,145900,13434280,8240,8240,8240,8240,0
20231102,145800,13434280,8240,8240,8240,8240,0
20231102,145700,13434280,8240,8240,8240,8240,0
20231102,145600,13434280,8240,8240,8240,8240,0
20231102,145500,13434280,8240,8240,8240,8240,0
20231102,145400,13434280,8240,8240,8240,8240,0
20231102,145300,13434280,8240,8240,8240,8240,0
20231102,145200,13434280,8240,8240,8240,8240,1
20231102,145100,13426040,8240,8240,8240,8240,0
20231102,145000,13426040,8240,8240,8240,8240,0
20231102,144900,13426040,8240,8240,8240,8240,0
20231102,144800,13426040,8240,8240,8240,8240,0
20231102,144700,13426040,8240,8240,8240,8240,0
20231102,144600,13426040,8240,8240,8240,8240,0
20231102,144500,13426040,8240,8240,8240,8240,0
20231102,144400,13426040,8240,8240,8240,8240,0
20231102,144300,13426040,8240,8240,8240,8240,36
20231102,144200,13129400,8240,8240,8240,8240,0
20231102,144100,13129400,8240,8240,8240,8240,145
20231102,144000,11934600,8250,8250,8250,8250,0
20231102,143900,11934600,8250,8250,8250,8250,0
20231102,143800,11934600,8250,8250,8250,8250,0
20231102,143700,11934600,8250,8250,8250,8250,0
20231102,143600,11934600,8250,8250,8250,8250,0
20231102,143500,11934600,8250,8250,8250,8250,0
20231102,143400,11934600,8250,8250,8250,8250,3
20231102,143300,11909850,8240,8240,8240,8240,0
20231102,143200,11909850,8240,8240,8240,8240,0
20231102,143100,11909850,8240,8240,8240,8240,0
20231102,143000,11909850,8240,8240,8240,8240,0
20231102,142900,11909850,8240,8240,8240,8240,0
20231102,142800,11909850,8240,8240,8240,8240,0
20231102,142700,11909850,8240,8240,8240,8240,0
20231102,142600,11909850,8240,8240,8240,8240,0
20231102,142500,11909850,8240,8240,8240,8240,0
20231102,142400,11909850,8240,8240,8240,8240,0
20231102,142300,11909850,8240,8240,8240,8240,1
20231102,142200,11901610,8240,8240,8240,8240,0
20231102,142100,11901610,8240,8240,8240,8240,0
20231102,142000,11901610,8240,8240,8240,8240,0
20231102,141900,11901610,8240,8240,8240,8240,0
20231102,141800,11901610,8240,8250,8250,8240,35
20231102,141700,11613190,8250,8250,8250,8250,0
20231102,141600,11613190,8250,8250,8250,8250,0
20231102,141500,11613190,8250,8250,8250,8250,0
20231102,141400,11613190,8250,8250,8250,8250,0
20231102,141300,11613190,8250,8250,8250,8250,0
20231102,141200,11613190,8250,8250,8250,8250,0
20231102,141100,11613190,8250,8250,8250,8250,0
20231102,141000,11613190,8250,8250,8250,8250,0
20231102,140900,11613190,8250,8250,8250,8250,0
20231102,140800,11613190,8250,8250,8250,8250,0
20231102,140700,11613190,8250,8250,8250,8250,0
20231102,140600,11613190,8250,8250,8250,8250,0
20231102,140500,11613190,8250,8250,8250,8250,0
20231102,140400,11613190,8250,8250,8250,8250,0
20231102,140300,11613190,8250,8250,8250,8250,0
20231102,140200,11613190,8250,8250,8250,8250,0
20231102,140100,11613190,8250,8250,8250,8250,0
20231102,140000,11613190,8250,8250,8250,8250,0
20231102,135900,11613190,8250,8250,8250,8250,0
20231102,135800,11613190,8250,8250,8250,8250,0
20231102,135700,11613190,8250,8250,8250,8250,0
20231102,135600,11613190,8250,8250,8250,8250,0
20231102,135500,11613190,8250,8250,8250,8250,0
20231102,135400,11613190,8250,8250,8250,8250,0
20231102,135300,11613190,8250,8250,8250,8250,3
20231102,135200,11588440,8240,8240,8240,8240,0
20231102,135100,11588440,8240,8240,8240,8240,0
20231102,135000,11588440,8240,8240,8240,8240,0
20231102,134900,11588440,8240,8240,8240,8240,0
20231102,134800,11588440,8240,8240,8240,8240,0
20231102,134700,11588440,8240,8240,8240,8240,0
20231102,134600,11588440,8240,8240,8240,8240,0
20231102,134500,11588440,8240,8240,8240,8240,0
20231102,134400,11588440,8240,8240,8240,8240,0
20231102,134300,11588440,8240,8240,8240,8240,0
20231102,134200,11588440,8240,8240,8240,8240,0
20231102,134100,11588440,8240,8240,8240,8240,0
20231102,134000,11588440,8240,8240,8240,8240,0
20231102,133900,11588440,8240,8240,8240,8240,0
20231102,133800,11588440,8240,8240,8240,8240,0
20231102,133700,11588440,8240,8240,8240,8240,0
20231102,133600,11588440,8240,8240,8240,8240,0
20231102,133500,11588440,8240,8240,8240,8240,0
20231102,133400,11588440,8240,8240,8240,8240,0
20231102,133300,11588440,8240,8240,8240,8240,0
20231102,133200,11588440,8240,8240,8240,8240,0
20231102,133100,11588440,8240,8240,8240,8240,0
20231102,133000,11588440,8240,8240,8240,8240,5
20231102,132900,11547240,8240,8240,8240,8240,0
20231102,132800,11547240,8240,8240,8240,8240,0
20231102,132700,11547240,8240,8240,8240,8240,0
20231102,132600,11547240,8240,8240,8240,8240,0
20231102,132500,11547240,8240,8240,8240,8240,0
20231102,132400,11547240,8240,8240,8240,8240,0
20231102,132300,11547240,8240,8240,8240,8240,0
20231102,132200,11547240,8240,8240,8240,8240,0
20231102,132100,11547240,8240,8240,8240,8240,0
20231102,132000,11547240,8240,8240,8240,8240,0
20231102,131900,11547240,8240,8240,8240,8240,0
20231102,131800,11547240,8240,8240,8240,8240,0
20231102,131700,11547240,8240,8240,8240,8240,0
20231102,131600,11547240,8240,8240,8240,8240,0
20231102,131500,11547240,8240,8240,8240,8240,6
20231102,131400,11497800,8260,8260,8260,8260,0
20231102,131300,11497800,8260,8260,8260,8260,0
20231102,131200,11497800,8260,8260,8260,8260,2
20231102,131100,11481280,8260,8260,8260,8260,0
20231102,131000,11481280,8260,8260,8260,8260,0
20231102,130900,11481280,8260,8260,8260,8260,0
20231102,130800,11481280,8260,8260,8260,8260,0
20231102,130700,11481280,8260,8260,8260,8260,0
20231102,130600,11481280,8260,8260,8260,8260,0
20231102,130500,11481280,8260,8260,8260,8260,0
20231102,130400,11481280,8260,8260,8260,8260,0
20231102,130300,11481280,8260,8260,8260,8260,34
20231102,130200,11200440,8260,8260,8260,8260,0
20231102,130100,11200440,8260,8260,8260,8260,0
20231102,130000,11200440,8260,8260,8260,8260,0
20231102,125900,11200440,8260,8260,8260,8260,0
20231102,125800,11200440,8260,8260,8260,8260,0
20231102,125700,11200440,8260,8260,8260,8260,0
20231102,125600,11200440,8260,8260,8260,8260,0
20231102,125500,11200440,8260,8260,8260,8260,0
20231102,125400,11200440,8260,8260,8260,8260,0
20231102,125300,11200440,8260,8260,8260,8260,0
20231102,125200,11200440,8260,8260,8260,8260,0
20231102,125100,11200440,8260,8260,8260,8260,0
20231102,125000,11200440,8260,8260,8260,8260,0
20231102,124900,11200440,8260,8260,8260,8260,0
20231102,124800,11200440,8260,8260,8260,8260,0
20231102,124700,11200440,8260,8260,8260,8260,0
20231102,124600,11200440,8260,8260,8260,8260,0
20231102,124500,11200440,8260,8260,8260,8260,0
20231102,124400,11200440,8260,8260,8260,8260,0
20231102,124300,11200440,8260,8260,8260,8260,0
20231102,124200,11200440,8260,8260,8260,8260,0
20231102,124100,11200440,8260,8250,8260,8250,227
20231102,124000,9327630,8250,8250,8250,8250,0
20231102,123900,9327630,8250,8250,8250,8250,0
20231102,123800,9327630,8250,8250,8250,8250,0
20231102,123700,9327630,8250,8250,8250,8250,0
20231102,123600,9327630,8250,8250,8250,8250,0
20231102,123500,9327630,8250,8250,8250,8250,0
20231102,123400,9327630,8250,8250,8250,8250,4
20231102,123300,9294630,8250,8250,8250,8250,0
20231102,123200,9294630,8250,8250,8250,8250,0
20231102,123100,9294630,8250,8250,8250,8250,0
20231102,123000,9294630,8250,8250,8250,8250,0
20231102,122900,9294630,8250,8250,8250,8250,116
20231102,122800,8337630,8260,8260,8260,8260,200
20231102,122700,6685630,8260,8260,8260,8260,0
20231102,122600,6685630,8260,8260,8260,8260,0
20231102,122500,6685630,8260,8260,8260,8260,0
20231102,122400,6685630,8260,8260,8260,8260,0
20231102,122300,6685630,8260,8260,8260,8260,0
20231102,122200,6685630,8260,8260,8260,8260,0
20231102,122100,6685630,8260,8260,8260,8260,0
20231102,122000,6685630,8260,8260,8260,8260,0
20231102,121900,6685630,8260,8260,8260,8260,0
20231102,121800,6685630,8260,8260,8260,8260,0
20231102,121700,6685630,8260,8260,8260,8260,0
20231102,121600,6685630,8260,8260,8260,8260,0
20231102,121500,6685630,8260,8260,8260,8260,0
20231102,121400,6685630,8260,8260,8260,8260,0
20231102,121300,6685630,8260,8260,8260,8260,0
20231102,121200,6685630,8260,8260,8260,8260,0
20231102,121100,6685630,8260,8260,8260,8260,0
20231102,121000,6685630,8260,8260,8260,8260,0
20231102,120900,6685630,8260,8260,8260,8260,0
20231102,120800,6685630,8260,8260,8260,8260,0
20231102,120700,6685630,8260,8260,8260,8260,0
20231102,120600,6685630,8260,8260,8260,8260,0
20231102,120500,6685630,8260,8260,8260,8260,0
20231102,120400,6685630,8260,8260,8260,8260,0
20231102,120300,6685630,8260,8260,8260,8260,0
20231102,120200,6685630,8260,8260,8260,8260,0
20231102,120100,6685630,8260,8260,8260,8260,0
20231102,120000,6685630,8260,8260,8260,8260,0
20231102,115900,6685630,8260,8260,8260,8260,0
20231102,115800,6685630,8260,8260,8260,8260,0
20231102,115700,6685630,8260,8260,8260,8260,0
20231102,115600,6685630,8260,8260,8260,8260,0
20231102,115500,6685630,8260,8260,8260,8260,0
20231102,115400,6685630,8260,8260,8260,8260,0
20231102,115300,6685630,8260,8260,8260,8260,0
20231102,115200,6685630,8260,8260,8260,8260,0
20231102,115100,6685630,8260,8260,8260,8260,0
20231102,115000,6685630,8260,8260,8260,8260,0
20231102,114900,6685630,8260,8260,8260,8260,0
20231102,114800,6685630,8260,8260,8260,8260,0
20231102,114700,6685630,8260,8260,8260,8260,0
20231102,114600,6685630,8260,8260,8260,8260,0
20231102,114500,6685630,8260,8260,8260,8260,4
20231102,114400,6652590,8250,8250,8250,8250,0
20231102,114300,6652590,8250,8250,8250,8250,0
20231102,114200,6652590,8250,8250,8250,8250,0
20231102,114100,6652590,8250,8250,8250,8250,0
20231102,114000,6652590,8250,8250,8250,8250,0
20231102,113900,6652590,8250,8250,8250,8250,0
20231102,113800,6652590,8250,8250,8250,8250,0
20231102,113700,6652590,8250,8250,8250,8250,100
20231102,113600,5827590,8250,8250,8250,8250,0
20231102,113500,5827590,8250,8250,8250,8250,70
20231102,113400,5250090,8250,8250,8250,8250,0
20231102,113300,5250090,8250,8250,8250,8250,0
20231102,113200,5250090,8250,8250,8250,8250,0
20231102,113100,5250090,8250,8250,8250,8250,0
20231102,113000,5250090,8250,8250,8250,8250,0
20231102,112900,5250090,8250,8250,8250,8250,0
20231102,112800,5250090,8250,8250,8250,8250,0
20231102,112700,5250090,8250,8250,8250,8250,0
20231102,112600,5250090,8250,8250,8250,8250,0
20231102,112500,5250090,8250,8250,8250,8250,0
20231102,112400,5250090,8250,8250,8250,8250,0
20231102,112300,5250090,8250,8250,8250,8250,0
20231102,112200,5250090,8250,8250,8250,8250,1
20231102,112100,5241840,8250,8250,8250,8250,0
20231102,112000,5241840,8250,8250,8250,8250,0
20231102,111900,5241840,8250,8250,8250,8250,0
20231102,111800,5241840,8250,8250,8250,8250,0
20231102,111700,5241840,8250,8250,8250,8250,0
20231102,111600,5241840,8250,8250,8250,8250,0
20231102,111500,5241840,8250,8250,8250,8250,5
20231102,111400,5200590,8250,8250,8250,8250,0
20231102,111300,5200590,8250,8250,8250,8250,11
20231102,111200,5109840,8240,8240,8240,8240,0
20231102,111100,5109840,8240,8240,8240,8240,0
20231102,111000,5109840,8240,8240,8240,8240,0
20231102,110900,5109840,8240,8240,8240,8240,0
20231102,110800,5109840,8240,8240,8240,8240,62
20231102,110700,4598960,8260,8260,8260,8260,0
20231102,110600,4598960,8260,8260,8260,8260,0
20231102,110500,4598960,8260,8260,8260,8260,0
20231102,110400,4598960,8260,8260,8260,8260,0
20231102,110300,4598960,8260,8260,8260,8260,0
20231102,110200,4598960,8260,8260,8260,8260,0
20231102,110100,4598960,8260,8260,8260,8260,0
20231102,110000,4598960,8260,8260,8260,8260,0
20231102,105900,4598960,8260,8260,8260,8260,0
20231102,105800,4598960,8260,8260,8260,8260,0
20231102,105700,4598960,8260,8260,8260,8260,0
20231102,105600,4598960,8260,8260,8260,8260,0
20231102,105500,4598960,8260,8260,8260,8260,0
20231102,105400,4598960,8260,8260,8260,8260,0
20231102,105300,4598960,8260,8260,8260,8260,0
20231102,105200,4598960,8260,8260,8260,8260,0
20231102,105100,4598960,8260,8260,8260,8260,0
20231102,105000,4598960,8260,8260,8260,8260,0
20231102,104900,4598960,8260,8260,8260,8260,0
20231102,104800,4598960,8260,8260,8260,8260,0
20231102,104700,4598960,8260,8260,8260,8260,0
20231102,104600,4598960,8260,8260,8260,8260,0
20231102,104500,4598960,8260,8260,8260,8260,0
20231102,104400,4598960,8260,8260,8260,8260,0
20231102,104300,4598960,8260,8260,8260,8260,0
20231102,104200,4598960,8260,8260,8260,8260,30
20231102,104100,4351160,8250,8250,8250,8250,0
20231102,104000,4351160,8250,8250,8250,8250,0
20231102,103900,4351160,8250,8250,8250,8250,0
20231102,103800,4351160,8250,8250,8250,8250,0
20231102,103700,4351160,8250,8250,8250,8250,0
20231102,103600,4351160,8250,8250,8250,8250,57
20231102,103500,3880910,8250,8250,8250,8250,0
20231102,103400,3880910,8250,8250,8250,8250,0
20231102,103300,3880910,8250,8250,8250,8250,0
20231102,103200,3880910,8250,8250,8250,8250,0
20231102,103100,3880910,8250,8250,8250,8250,1
20231102,103000,3872660,8240,8240,8240,8240,0
20231102,102900,3872660,8240,8240,8240,8240,0
20231102,102800,3872660,8240,8240,8240,8240,0
20231102,102700,3872660,8240,8240,8240,8240,0
20231102,102600,3872660,8240,8240,8240,8240,0
20231102,102500,3872660,8240,8240,8240,8240,0
20231102,102400,3872660,8240,8240,8240,8240,0
20231102,102300,3872660,8240,8240,8240,8240,0
20231102,102200,3872660,8240,8240,8240,8240,0
20231102,102100,3872660,8240,8240,8240,8240,0
20231102,102000,3872660,8240,8240,8240,8240,0
20231102,101900,3872660,8240,8240,8240,8240,0
20231102,101800,3872660,8240,8240,8240,8240,1
20231102,101700,3864420,8260,8260,8260,8260,1
20231102,101600,3856160,8240,8240,8240,8240,0
20231102,101500,3856160,8240,8240,8240,8240,0
20231102,101400,3856160,8240,8240,8240,8240,0
20231102,101300,3856160,8240,8240,8240,8240,0
20231102,101200,3856160,8240,8240,8240,8240,0
20231102,101100,3856160,8240,8240,8240,8240,0
20231102,101000,3856160,8240,8240,8240,8240,0
20231102,100900,3856160,8240,8240,8240,8240,0
20231102,100800,3856160,8240,8240,8240,8240,0
20231102,100700,3856160,8240,8240,8240,8240,145
20231102,100600,2661360,8240,8240,8240,8240,0
20231102,100500,2661360,8240,8240,8240,8240,3
20231102,100400,2636640,8240,8240,8240,8240,0
20231102,100300,2636640,8240,8240,8240,8240,0
20231102,100200,2636640,8240,8240,8240,8240,0
20231102,100100,2636640,8240,8240,8240,8240,2
20231102,100000,2620160,8240,8240,8240,8240,0
20231102,095900,2620160,8240,8240,8240,8240,0
20231102,095800,2620160,8240,8240,8240,8240,0
20231102,095700,2620160,8240,8250,8250,8240,24
20231102,095600,2422390,8250,8250,8250,8250,0
20231102,095500,2422390,8250,8250,8250,8250,0
20231102,095400,2422390,8250,8250,8250,8250,2
20231102,095300,2405890,8240,8240,8240,8240,0
20231102,095200,2405890,8240,8240,8240,8240,12
20231102,095100,2307010,8240,8240,8240,8240,0
20231102,095000,2307010,8240,8240,8240,8240,0
20231102,094900,2307010,8240,8240,8240,8240,0
20231102,094800,2307010,8240,8240,8240,8240,0
20231102,094700,2307010,8240,8240,8240,8240,0
20231102,094600,2307010,8240,8260,8260,8240,2
20231102,094500,2290510,8240,8240,8240,8240,0
20231102,094400,2290510,8240,8240,8240,8240,0
20231102,094300,2290510,8240,8240,8240,8240,0
20231102,094200,2290510,8240,8240,8240,8240,0
20231102,094100,2290510,8240,8240,8240,8240,180
20231102,094000,807310,8250,8250,8250,8250,0
20231102,093900,807310,8250,8250,8250,8250,1
20231102,093800,799060,8260,8260,8260,8260,0
20231102,093700,799060,8260,8260,8260,8260,0
20231102,093600,799060,8260,8260,8260,8260,0
20231102,093500,799060,8260,8260,8260,8260,0
20231102,093400,799060,8260,8260,8260,8260,1
20231102,093300,790800,8260,8260,8260,8260,0
20231102,093200,790800,8260,8260,8260,8260,0
20231102,093100,790800,8260,8260,8260,8260,0
20231102,093000,790800,8260,8260,8260,8260,0
20231102,092900,790800,8260,8260,8260,8260,1
20231102,092800,782540,8260,8260,8260,8260,0
20231102,092700,782540,8260,8260,8260,8260,10
20231102,092600,699940,8270,8270,8270,8270,0
20231102,092500,699940,8270,8270,8270,8270,0
20231102,092400,699940,8270,8260,8270,8260,12
20231102,092300,600800,8260,8230,8260,8230,37
20231102,092200,295900,8230,8230,8230,8230,0
20231102,092100,295900,8230,8230,8230,8230,0
20231102,092000,295900,8230,8230,8230,8230,0
20231102,091900,295900,8230,8230,8230,8230,1
20231102,091800,287670,8220,8220,8220,8220,0
20231102,091700,287670,8220,8220,8220,8220,0
20231102,091600,287670,8220,8220,8220,8220,0
20231102,091500,287670,8220,8220,8220,8220,0
20231102,091400,287670,8220,8220,8220,8220,0
20231102,091300,287670,8220,8220,8220,8220,0
20231102,091200,287670,8220,8220,8220,8220,0
20231102,091100,287670,8220,8220,8220,8220,0
20231102,091000,287670,8220,8220,8220,8220,0
20231102,090900,287670,8220,8220,8220,8220,0
20231102,090800,287670,8220,8220,8220,8220,0
20231102,090700,287670,8220,8220,8220,8220,0
20231102,090600,287670,8220,8220,8220,8220,0
20231102,090500,287670,8220,8220,8220,8220,0
20231102,090400,287670,8220,8220,8220,8220,0
20231102,090300,287670,8220,8220,8220,8220,30
20231102,090200,41070,8220,8220,8220,8220,0
20231102,090100,41070,8220,8220,8220,8220,2
20231102,090000,24630,8210,8210,8210,8210,3