KissMeData/024090/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,190700,81481450,10850,10850,10850,10850,640
20231106,190600,81481450,10850,10850,10850,10850,0
20231106,190500,81481450,10850,10850,10850,10850,0
20231106,190400,81481450,10850,10850,10850,10850,0
20231106,190300,81481450,10850,10850,10850,10850,0
20231106,190200,81481450,10850,10850,10850,10850,0
20231106,190100,81481450,10850,10850,10850,10850,0
20231106,190000,81481450,10850,10850,10850,10850,0
20231106,185900,81481450,10850,10850,10850,10850,0
20231106,185800,81481450,10850,10850,10850,10850,0
20231106,185700,81481450,10850,10850,10850,10850,0
20231106,185600,81481450,10850,10850,10850,10850,0
20231106,185500,81481450,10850,10850,10850,10850,0
20231106,185400,81481450,10850,10850,10850,10850,0
20231106,185300,81481450,10850,10850,10850,10850,0
20231106,185200,81481450,10850,10850,10850,10850,0
20231106,185100,81481450,10850,10850,10850,10850,0
20231106,185000,81481450,10850,10850,10850,10850,0
20231106,184900,81481450,10850,10850,10850,10850,0
20231106,184800,81481450,10850,10850,10850,10850,0
20231106,184700,81481450,10850,10850,10850,10850,0
20231106,184600,81481450,10850,10850,10850,10850,0
20231106,184500,81481450,10850,10850,10850,10850,0
20231106,184400,81481450,10850,10850,10850,10850,0
20231106,184300,81481450,10850,10850,10850,10850,0
20231106,184200,81481450,10850,10850,10850,10850,0
20231106,184100,81481450,10850,10850,10850,10850,0
20231106,184000,81481450,10850,10850,10850,10850,0
20231106,183900,81481450,10850,10850,10850,10850,0
20231106,183800,81481450,10850,10850,10850,10850,0
20231106,183700,81481450,10850,10850,10850,10850,640
20231106,183600,81481450,10850,10850,10850,10850,0
20231106,183500,81481450,10850,10850,10850,10850,0
20231106,183400,81481450,10850,10850,10850,10850,0
20231106,183300,81481450,10850,10850,10850,10850,0
20231106,183200,81481450,10850,10850,10850,10850,0
20231106,183100,81481450,10850,10850,10850,10850,0
20231106,183000,81481450,10850,10850,10850,10850,0
20231106,182900,81481450,10850,10850,10850,10850,0
20231106,182800,81481450,10850,10850,10850,10850,0
20231106,182700,81481450,10850,10850,10850,10850,0
20231106,182600,81481450,10850,10850,10850,10850,0
20231106,182500,81481450,10850,10850,10850,10850,0
20231106,182400,81481450,10850,10850,10850,10850,0
20231106,182300,81481450,10850,10850,10850,10850,0
20231106,182200,81481450,10850,10850,10850,10850,0
20231106,182100,81481450,10850,10850,10850,10850,0
20231106,182000,81481450,10850,10850,10850,10850,0
20231106,181900,81481450,10850,10850,10850,10850,0
20231106,181800,81481450,10850,10850,10850,10850,0
20231106,181700,81481450,10850,10850,10850,10850,0
20231106,181600,81481450,10850,10850,10850,10850,0
20231106,181500,81481450,10850,10850,10850,10850,0
20231106,181400,81481450,10850,10850,10850,10850,0
20231106,181300,81481450,10850,10850,10850,10850,0
20231106,181200,81481450,10850,10850,10850,10850,0
20231106,181100,81481450,10850,10850,10850,10850,0
20231106,181000,81481450,10850,10850,10850,10850,0
20231106,180900,81481450,10850,10850,10850,10850,0
20231106,180800,81481450,10850,10850,10850,10850,0
20231106,180700,81481450,10850,10850,10850,10850,640
20231106,180600,81481450,10850,10850,10850,10850,0
20231106,180500,81481450,10850,10850,10850,10850,0
20231106,180400,81481450,10850,10850,10850,10850,0
20231106,180300,81481450,10850,10850,10850,10850,0
20231106,180200,81481450,10850,10850,10850,10850,0
20231106,180100,81481450,10850,10850,10850,10850,0
20231106,180000,81481450,10850,10850,10850,10850,0
20231106,175900,81481450,10850,10850,10850,10850,0
20231106,175800,81481450,10850,10850,10850,10850,0
20231106,175700,81481450,10850,10850,10850,10850,0
20231106,175600,81481450,10850,10850,10850,10850,0
20231106,175500,81481450,10850,10850,10850,10850,0
20231106,175400,81481450,10850,10850,10850,10850,0
20231106,175300,81481450,10850,10850,10850,10850,0
20231106,175200,81481450,10850,10850,10850,10850,0
20231106,175100,81481450,10850,10850,10850,10850,0
20231106,175000,81481450,10850,10850,10850,10850,0
20231106,174900,81481450,10850,10850,10850,10850,0
20231106,174800,81481450,10850,10850,10850,10850,0
20231106,174700,81481450,10850,10850,10850,10850,0
20231106,174600,81481450,10850,10850,10850,10850,0
20231106,174500,81481450,10850,10850,10850,10850,0
20231106,174400,81481450,10850,10850,10850,10850,0
20231106,174300,81481450,10850,10850,10850,10850,0
20231106,174200,81481450,10850,10850,10850,10850,0
20231106,174100,81481450,10850,10850,10850,10850,0
20231106,174000,81481450,10850,10850,10850,10850,0
20231106,173900,81481450,10850,10850,10850,10850,0
20231106,173800,81481450,10850,10850,10850,10850,0
20231106,173700,81481450,10850,10850,10850,10850,640
20231106,173600,81481450,10850,10850,10850,10850,0
20231106,173500,81481450,10850,10850,10850,10850,0
20231106,173400,81481450,10850,10850,10850,10850,0
20231106,173300,81481450,10850,10850,10850,10850,0
20231106,173200,81481450,10850,10850,10850,10850,0
20231106,173100,81481450,10850,10850,10850,10850,0
20231106,173000,81481450,10850,10850,10850,10850,0
20231106,172900,81481450,10850,10850,10850,10850,0
20231106,172800,81481450,10850,10850,10850,10850,0
20231106,172700,81481450,10850,10850,10850,10850,0
20231106,172600,81481450,10850,10850,10850,10850,0
20231106,172500,81481450,10850,10850,10850,10850,0
20231106,172400,81481450,10850,10850,10850,10850,0
20231106,172300,81481450,10850,10850,10850,10850,0
20231106,172200,81481450,10850,10850,10850,10850,0
20231106,172100,81481450,10850,10850,10850,10850,0
20231106,172000,81481450,10850,10850,10850,10850,0
20231106,171900,81481450,10850,10850,10850,10850,0
20231106,171800,81481450,10850,10850,10850,10850,0
20231106,171700,81481450,10850,10850,10850,10850,0
20231106,171600,81481450,10850,10850,10850,10850,0
20231106,171500,81481450,10850,10850,10850,10850,0
20231106,171400,81481450,10850,10850,10850,10850,0
20231106,171300,81481450,10850,10850,10850,10850,0
20231106,171200,81481450,10850,10850,10850,10850,0
20231106,171100,81481450,10850,10850,10850,10850,0
20231106,171000,81481450,10850,10850,10850,10850,0
20231106,170900,81481450,10850,10850,10850,10850,0
20231106,170800,81481450,10850,10850,10850,10850,0
20231106,170700,81481450,10850,10850,10850,10850,640
20231106,170600,81481450,10850,10850,10850,10850,0
20231106,170500,81481450,10850,10850,10850,10850,0
20231106,170400,81481450,10850,10850,10850,10850,0
20231106,170300,81481450,10850,10850,10850,10850,0
20231106,170200,81481450,10850,10850,10850,10850,0
20231106,170100,81481450,10850,10850,10850,10850,0
20231106,170000,81481450,10850,10850,10850,10850,0
20231106,165900,81481450,10850,10850,10850,10850,0
20231106,165800,81481450,10850,10850,10850,10850,0
20231106,165700,81481450,10850,10850,10850,10850,0
20231106,165600,81481450,10850,10850,10850,10850,0
20231106,165500,81481450,10850,10850,10850,10850,0
20231106,165400,81481450,10850,10850,10850,10850,0
20231106,165300,81481450,10850,10850,10850,10850,0
20231106,165200,81481450,10850,10850,10850,10850,0
20231106,165100,81481450,10850,10850,10850,10850,0
20231106,165000,81481450,10850,10850,10850,10850,0
20231106,164900,81481450,10850,10850,10850,10850,0
20231106,164800,81481450,10850,10850,10850,10850,0
20231106,164700,81481450,10850,10850,10850,10850,0
20231106,164600,81481450,10850,10850,10850,10850,0
20231106,164500,81481450,10850,10850,10850,10850,0
20231106,164400,81481450,10850,10850,10850,10850,0
20231106,164300,81481450,10850,10850,10850,10850,0
20231106,164200,81481450,10850,10850,10850,10850,0
20231106,164100,81481450,10850,10850,10850,10850,0
20231106,164000,81481450,10850,10850,10850,10850,0
20231106,163900,81481450,10850,10850,10850,10850,0
20231106,163800,81481450,10850,10850,10850,10850,0
20231106,163700,81481450,10850,10850,10850,10850,640
20231106,163600,81481450,10850,10850,10850,10850,0
20231106,163500,81481450,10850,10850,10850,10850,0
20231106,163400,81481450,10850,10850,10850,10850,0
20231106,163300,81481450,10850,10850,10850,10850,0
20231106,163200,81481450,10850,10850,10850,10850,0
20231106,163100,81481450,10850,10850,10850,10850,0
20231106,163000,81481450,10850,10850,10850,10850,0
20231106,162900,81481450,10850,10850,10850,10850,0
20231106,162800,81481450,10850,10850,10850,10850,0
20231106,162700,81481450,10850,10850,10850,10850,0
20231106,162600,81481450,10850,10850,10850,10850,0
20231106,162500,81481450,10850,10850,10850,10850,0
20231106,162400,81481450,10850,10850,10850,10850,0
20231106,162300,81481450,10850,10850,10850,10850,0
20231106,162200,81481450,10850,10850,10850,10850,0
20231106,162100,81481450,10850,10850,10850,10850,0
20231106,162000,81481450,10850,10850,10850,10850,0
20231106,161900,81481450,10850,10850,10850,10850,0
20231106,161800,81481450,10850,10850,10850,10850,0
20231106,161700,81481450,10850,10850,10850,10850,0
20231106,161600,81481450,10850,10850,10850,10850,0
20231106,161500,81481450,10850,10850,10850,10850,0
20231106,161400,81481450,10850,10850,10850,10850,0
20231106,161300,81481450,10850,10850,10850,10850,0
20231106,161200,81481450,10850,10850,10850,10850,0
20231106,161100,81481450,10850,10850,10850,10850,0
20231106,161000,81481450,10850,10850,10850,10850,0
20231106,160900,81481450,10850,10850,10850,10850,0
20231106,160800,81481450,10850,10850,10850,10850,0
20231106,160700,81481450,10850,10850,10850,10850,640
20231106,160600,81481450,10850,10850,10850,10850,0
20231106,160500,81481450,10850,10850,10850,10850,0
20231106,160400,81481450,10850,10850,10850,10850,0
20231106,160300,81481450,10850,10850,10850,10850,0
20231106,160200,81481450,10850,10850,10850,10850,0
20231106,160100,81481450,10850,10850,10850,10850,0
20231106,160000,81481450,10850,10850,10850,10850,0
20231106,155900,81481450,10850,10850,10850,10850,0
20231106,155800,81481450,10850,10850,10850,10850,0
20231106,155700,81481450,10850,10850,10850,10850,0
20231106,155600,81481450,10850,10850,10850,10850,0
20231106,155500,81481450,10850,10850,10850,10850,0
20231106,155400,81481450,10850,10850,10850,10850,0
20231106,155300,81481450,10850,10850,10850,10850,0
20231106,155200,81481450,10850,10850,10850,10850,0
20231106,155100,81481450,10850,10850,10850,10850,0
20231106,155000,81481450,10850,10850,10850,10850,0
20231106,154900,81481450,10850,10850,10850,10850,0
20231106,154800,81481450,10850,10850,10850,10850,0
20231106,154700,81481450,10850,10850,10850,10850,0
20231106,154600,81481450,10850,10850,10850,10850,0
20231106,154500,81481450,10850,10850,10850,10850,0
20231106,154400,81481450,10850,10850,10850,10850,0
20231106,154300,81481450,10850,10850,10850,10850,0
20231106,154200,81481450,10850,10850,10850,10850,0
20231106,154100,81481450,10850,10850,10850,10850,0
20231106,154000,81481450,10850,10850,10850,10850,0
20231106,153900,81481450,10850,10850,10850,10850,0
20231106,153800,81481450,10850,10850,10850,10850,0
20231106,153700,81481450,10850,10850,10850,10850,640
20231106,153600,81481450,10850,10850,10850,10850,0
20231106,153500,81481450,10850,10850,10850,10850,0
20231106,153400,81481450,10850,10850,10850,10850,0
20231106,153300,81481450,10850,10850,10850,10850,0
20231106,153200,81481450,10850,10850,10850,10850,0
20231106,153100,81481450,10850,10850,10850,10850,0
20231106,153000,81481450,10850,10850,10850,10850,640
20231106,152900,74537450,10860,10860,10860,10860,0
20231106,152800,74537450,10860,10860,10860,10860,0
20231106,152700,74537450,10860,10860,10860,10860,0
20231106,152600,74537450,10860,10860,10860,10860,0
20231106,152500,74537450,10860,10860,10860,10860,0
20231106,152400,74537450,10860,10860,10860,10860,0
20231106,152300,74537450,10860,10860,10860,10860,0
20231106,152200,74537450,10860,10860,10860,10860,0
20231106,152100,74537450,10860,10860,10860,10860,0
20231106,152000,74537450,10860,10860,10860,10860,0
20231106,151900,74537450,10860,10860,10860,10860,3
20231106,151800,74504870,10910,10910,10910,10910,1
20231106,151700,74493960,10840,10840,10840,10840,0
20231106,151600,74493960,10840,10840,10840,10840,0
20231106,151500,74493960,10840,10840,10840,10840,2
20231106,151400,74472280,10840,10940,10940,10840,2
20231106,151300,74450500,10950,10950,10950,10950,0
20231106,151200,74450500,10950,10940,10950,10940,3
20231106,151100,74417660,10820,10820,10820,10820,0
20231106,151000,74417660,10820,10840,10990,10820,502
20231106,150900,68910860,10970,10800,10970,10800,305
20231106,150800,65576160,10800,10790,10800,10790,248
20231106,150700,62900150,10780,10780,10780,10780,0
20231106,150600,62900150,10780,10780,10780,10780,0
20231106,150500,62900150,10780,10780,10780,10780,0
20231106,150400,62900150,10780,10780,10780,10780,0
20231106,150300,62900150,10780,10780,10780,10780,0
20231106,150200,62900150,10780,10780,10780,10780,0
20231106,150100,62900150,10780,10780,10780,10780,0
20231106,150000,62900150,10780,10780,10780,10780,0
20231106,145900,62900150,10780,10780,10780,10780,0
20231106,145800,62900150,10780,10780,10780,10780,0
20231106,145700,62900150,10780,10780,10780,10780,364
20231106,145600,58976230,10780,10780,10780,10770,636
20231106,145500,52120590,10760,10760,10760,10760,0
20231106,145400,52120590,10760,10760,10760,10760,0
20231106,145300,52120590,10760,10760,10760,10760,0
20231106,145200,52120590,10760,10760,10760,10760,0
20231106,145100,52120590,10760,10760,10760,10760,47
20231106,145000,51614870,10770,10770,10770,10770,0
20231106,144900,51614870,10770,10770,10770,10770,137
20231106,144800,50139380,10770,10770,10770,10770,0
20231106,144700,50139380,10770,10770,10770,10770,0
20231106,144600,50139380,10770,10770,10770,10770,0
20231106,144500,50139380,10770,10770,10770,10770,0
20231106,144400,50139380,10770,10770,10770,10770,0
20231106,144300,50139380,10770,10770,10770,10770,0
20231106,144200,50139380,10770,10770,10770,10770,0
20231106,144100,50139380,10770,10770,10770,10770,0
20231106,144000,50139380,10770,10770,10770,10770,0
20231106,143900,50139380,10770,10770,10770,10770,0
20231106,143800,50139380,10770,10770,10770,10770,0
20231106,143700,50139380,10770,10770,10770,10770,0
20231106,143600,50139380,10770,10770,10770,10770,0
20231106,143500,50139380,10770,10770,10770,10770,0
20231106,143400,50139380,10770,10770,10770,10770,0
20231106,143300,50139380,10770,10770,10770,10770,9
20231106,143200,50042450,10760,10760,10760,10760,0
20231106,143100,50042450,10760,10760,10760,10760,0
20231106,143000,50042450,10760,10760,10760,10760,0
20231106,142900,50042450,10760,10760,10760,10760,0
20231106,142800,50042450,10760,10760,10760,10760,0
20231106,142700,50042450,10760,10760,10760,10760,0
20231106,142600,50042450,10760,10760,10760,10760,0
20231106,142500,50042450,10760,10760,10760,10760,0
20231106,142400,50042450,10760,10760,10760,10760,0
20231106,142300,50042450,10760,10760,10760,10760,0
20231106,142200,50042450,10760,10760,10760,10760,0
20231106,142100,50042450,10760,10760,10760,10760,0
20231106,142000,50042450,10760,10760,10760,10760,0
20231106,141900,50042450,10760,10760,10760,10760,0
20231106,141800,50042450,10760,10760,10760,10760,0
20231106,141700,50042450,10760,10760,10760,10760,0
20231106,141600,50042450,10760,10760,10760,10760,19
20231106,141500,49838010,10770,10770,10770,10770,4
20231106,141400,49794930,10770,10770,10770,10770,0
20231106,141300,49794930,10770,10770,10770,10770,56
20231106,141200,49191810,10780,10780,10780,10780,0
20231106,141100,49191810,10780,10780,10780,10780,0
20231106,141000,49191810,10780,10780,10780,10780,0
20231106,140900,49191810,10780,10780,10780,10780,0
20231106,140800,49191810,10780,10780,10780,10780,0
20231106,140700,49191810,10780,10780,10780,10780,0
20231106,140600,49191810,10780,10780,10780,10780,0
20231106,140500,49191810,10780,10780,10780,10780,0
20231106,140400,49191810,10780,10780,10780,10780,0
20231106,140300,49191810,10780,10780,10780,10780,0
20231106,140200,49191810,10780,10780,10780,10780,0
20231106,140100,49191810,10780,10780,10780,10780,10
20231106,140000,49084010,10780,10780,10780,10780,0
20231106,135900,49084010,10780,10780,10780,10780,0
20231106,135800,49084010,10780,10780,10780,10780,0
20231106,135700,49084010,10780,10780,10780,10780,62
20231106,135600,48415650,10780,10780,10780,10780,0
20231106,135500,48415650,10780,10780,10780,10780,0
20231106,135400,48415650,10780,10780,10780,10780,0
20231106,135300,48415650,10780,10780,10780,10780,0
20231106,135200,48415650,10780,10780,10780,10780,0
20231106,135100,48415650,10780,10780,10780,10780,0
20231106,135000,48415650,10780,10780,10780,10780,34
20231106,134900,48049130,10760,10760,10760,10760,0
20231106,134800,48049130,10760,10760,10760,10760,0
20231106,134700,48049130,10760,10760,10760,10760,0
20231106,134600,48049130,10760,10760,10760,10760,0
20231106,134500,48049130,10760,10760,10760,10760,0
20231106,134400,48049130,10760,10760,10760,10760,0
20231106,134300,48049130,10760,10760,10760,10760,0
20231106,134200,48049130,10760,10760,10760,10760,0
20231106,134100,48049130,10760,10760,10760,10760,0
20231106,134000,48049130,10760,10760,10760,10760,0
20231106,133900,48049130,10760,10760,10760,10760,0
20231106,133800,48049130,10760,10760,10760,10760,0
20231106,133700,48049130,10760,10760,10760,10760,0
20231106,133600,48049130,10760,10760,10760,10760,0
20231106,133500,48049130,10760,10760,10760,10760,0
20231106,133400,48049130,10760,10760,10760,10760,0
20231106,133300,48049130,10760,10760,10760,10760,0
20231106,133200,48049130,10760,10780,10780,10760,165
20231106,133100,46270830,10790,10790,10790,10790,0
20231106,133000,46270830,10790,10790,10790,10790,0
20231106,132900,46270830,10790,10790,10790,10790,0
20231106,132800,46270830,10790,10790,10790,10790,62
20231106,132700,45601850,10780,10780,10780,10780,200
20231106,132600,43445850,10780,10780,10780,10780,0
20231106,132500,43445850,10780,10780,10780,10780,0
20231106,132400,43445850,10780,10780,10780,10780,319
20231106,132300,40007030,10780,10780,10780,10780,0
20231106,132200,40007030,10780,10780,10780,10780,0
20231106,132100,40007030,10780,10780,10780,10780,0
20231106,132000,40007030,10780,10780,10780,10780,1
20231106,131900,39996250,10750,10750,10750,10750,0
20231106,131800,39996250,10750,10750,10750,10750,0
20231106,131700,39996250,10750,10750,10750,10750,0
20231106,131600,39996250,10750,10750,10750,10750,0
20231106,131500,39996250,10750,10750,10750,10750,0
20231106,131400,39996250,10750,10750,10750,10750,0
20231106,131300,39996250,10750,10780,10780,10750,119
20231106,131200,38713980,10760,10760,10760,10760,0
20231106,131100,38713980,10760,10760,10760,10760,0
20231106,131000,38713980,10760,10760,10760,10760,0
20231106,130900,38713980,10760,10760,10760,10760,0
20231106,130800,38713980,10760,10760,10760,10760,0
20231106,130700,38713980,10760,10760,10760,10760,11
20231106,130600,38595620,10780,10780,10780,10780,0
20231106,130500,38595620,10780,10780,10780,10780,0
20231106,130400,38595620,10780,10780,10780,10780,0
20231106,130300,38595620,10780,10780,10780,10780,0
20231106,130200,38595620,10780,10780,10780,10780,0
20231106,130100,38595620,10780,10780,10780,10780,0
20231106,130000,38595620,10780,10780,10780,10780,0
20231106,125900,38595620,10780,10780,10780,10780,4
20231106,125800,38552500,10740,10740,10740,10740,0
20231106,125700,38552500,10740,10740,10740,10740,0
20231106,125600,38552500,10740,10740,10740,10740,0
20231106,125500,38552500,10740,10740,10740,10740,0
20231106,125400,38552500,10740,10740,10740,10740,0
20231106,125300,38552500,10740,10740,10740,10740,0
20231106,125200,38552500,10740,10740,10740,10740,0
20231106,125100,38552500,10740,10740,10740,10740,0
20231106,125000,38552500,10740,10740,10740,10740,0
20231106,124900,38552500,10740,10740,10740,10740,0
20231106,124800,38552500,10740,10740,10740,10740,0
20231106,124700,38552500,10740,10740,10740,10740,0
20231106,124600,38552500,10740,10740,10740,10740,0
20231106,124500,38552500,10740,10740,10740,10740,0
20231106,124400,38552500,10740,10740,10740,10740,0
20231106,124300,38552500,10740,10740,10740,10740,0
20231106,124200,38552500,10740,10740,10740,10740,5
20231106,124100,38498800,10740,10740,10740,10740,0
20231106,124000,38498800,10740,10740,10740,10740,0
20231106,123900,38498800,10740,10740,10740,10740,10
20231106,123800,38391400,10740,10740,10740,10740,0
20231106,123700,38391400,10740,10740,10740,10740,0
20231106,123600,38391400,10740,10740,10740,10740,0
20231106,123500,38391400,10740,10740,10740,10740,0
20231106,123400,38391400,10740,10750,10750,10740,318
20231106,123300,34975120,10750,10750,10750,10750,0
20231106,123200,34975120,10750,10750,10750,10750,0
20231106,123100,34975120,10750,10750,10750,10750,0
20231106,123000,34975120,10750,10750,10750,10750,0
20231106,122900,34975120,10750,10750,10750,10750,0
20231106,122800,34975120,10750,10750,10750,10750,0
20231106,122700,34975120,10750,10750,10750,10750,0
20231106,122600,34975120,10750,10750,10750,10750,0
20231106,122500,34975120,10750,10750,10750,10750,0
20231106,122400,34975120,10750,10750,10750,10750,0
20231106,122300,34975120,10750,10750,10750,10750,0
20231106,122200,34975120,10750,10750,10750,10750,0
20231106,122100,34975120,10750,10750,10750,10750,0
20231106,122000,34975120,10750,10750,10750,10750,10
20231106,121900,34867620,10750,10750,10750,10750,0
20231106,121800,34867620,10750,10750,10750,10750,0
20231106,121700,34867620,10750,10750,10750,10750,0
20231106,121600,34867620,10750,10750,10750,10750,0
20231106,121500,34867620,10750,10750,10750,10750,0
20231106,121400,34867620,10750,10750,10750,10750,0
20231106,121300,34867620,10750,10750,10750,10750,0
20231106,121200,34867620,10750,10750,10750,10750,0
20231106,121100,34867620,10750,10750,10750,10750,0
20231106,121000,34867620,10750,10750,10750,10750,0
20231106,120900,34867620,10750,10750,10750,10750,0
20231106,120800,34867620,10750,10750,10750,10750,0
20231106,120700,34867620,10750,10750,10750,10750,0
20231106,120600,34867620,10750,10750,10750,10750,180
20231106,120500,32932620,10750,10750,10750,10750,0
20231106,120400,32932620,10750,10750,10750,10750,0
20231106,120300,32932620,10750,10750,10750,10750,0
20231106,120200,32932620,10750,10750,10750,10750,0
20231106,120100,32932620,10750,10750,10750,10750,100
20231106,120000,31857620,10750,10750,10750,10750,1
20231106,115900,31846870,10750,10750,10750,10750,0
20231106,115800,31846870,10750,10750,10750,10750,1
20231106,115700,31836120,10750,10750,10750,10750,0
20231106,115600,31836120,10750,10750,10750,10750,120
20231106,115500,30546120,10750,10750,10750,10750,0
20231106,115400,30546120,10750,10750,10750,10750,0
20231106,115300,30546120,10750,10750,10750,10750,0
20231106,115200,30546120,10750,10750,10750,10750,5
20231106,115100,30492370,10750,10750,10750,10750,10
20231106,115000,30384870,10740,10740,10740,10740,0
20231106,114900,30384870,10740,10740,10740,10740,0
20231106,114800,30384870,10740,10740,10740,10740,20
20231106,114700,30170070,10740,10740,10740,10740,0
20231106,114600,30170070,10740,10740,10740,10740,0
20231106,114500,30170070,10740,10740,10740,10740,11
20231106,114400,30051930,10740,10740,10740,10740,0
20231106,114300,30051930,10740,10740,10740,10740,0
20231106,114200,30051930,10740,10740,10740,10740,0
20231106,114100,30051930,10740,10740,10740,10740,0
20231106,114000,30051930,10740,10740,10740,10740,0
20231106,113900,30051930,10740,10740,10740,10740,19
20231106,113800,29847870,10750,10750,10750,10750,0
20231106,113700,29847870,10750,10750,10750,10750,0
20231106,113600,29847870,10750,10750,10750,10750,0
20231106,113500,29847870,10750,10750,10750,10750,4
20231106,113400,29804870,10740,10740,10740,10740,0
20231106,113300,29804870,10740,10740,10740,10740,0
20231106,113200,29804870,10740,10740,10740,10740,27
20231106,113100,29514890,10740,10740,10740,10740,0
20231106,113000,29514890,10740,10740,10740,10740,20
20231106,112900,29300090,10740,10740,10740,10740,0
20231106,112800,29300090,10740,10750,10750,10740,727
20231106,112700,21491510,10750,10750,10750,10750,0
20231106,112600,21491510,10750,10750,10750,10750,40
20231106,112500,21061510,10760,10760,10760,10760,10
20231106,112400,20953910,10740,10740,10740,10740,0
20231106,112300,20953910,10740,10740,10740,10740,0
20231106,112200,20953910,10740,10740,10740,10740,0
20231106,112100,20953910,10740,10760,10760,10740,327
20231106,112000,17438880,10750,10750,10750,10750,0
20231106,111900,17438880,10750,10760,10760,10750,36
20231106,111800,17051870,10790,10790,10790,10790,0
20231106,111700,17051870,10790,10790,10790,10790,0
20231106,111600,17051870,10790,10790,10790,10790,0
20231106,111500,17051870,10790,10790,10790,10790,0
20231106,111400,17051870,10790,10790,10790,10790,0
20231106,111300,17051870,10790,10790,10790,10790,0
20231106,111200,17051870,10790,10790,10790,10790,0
20231106,111100,17051870,10790,10790,10790,10790,0
20231106,111000,17051870,10790,10790,10790,10790,0
20231106,110900,17051870,10790,10790,10790,10790,0
20231106,110800,17051870,10790,10790,10790,10790,0
20231106,110700,17051870,10790,10790,10790,10790,0
20231106,110600,17051870,10790,10790,10790,10790,0
20231106,110500,17051870,10790,10790,10790,10790,0
20231106,110400,17051870,10790,10790,10790,10790,0
20231106,110300,17051870,10790,10790,10790,10790,0
20231106,110200,17051870,10790,10790,10790,10790,0
20231106,110100,17051870,10790,10790,10790,10790,0
20231106,110000,17051870,10790,10790,10790,10790,0
20231106,105900,17051870,10790,10790,10790,10790,0
20231106,105800,17051870,10790,10790,10790,10790,70
20231106,105700,16296570,10790,10790,10790,10790,0
20231106,105600,16296570,10790,10790,10790,10790,1
20231106,105500,16285780,10790,10790,10790,10790,0
20231106,105400,16285780,10790,10790,10790,10790,0
20231106,105300,16285780,10790,10790,10790,10790,0
20231106,105200,16285780,10790,10790,10790,10790,0
20231106,105100,16285780,10790,10790,10790,10790,0
20231106,105000,16285780,10790,10790,10790,10790,0
20231106,104900,16285780,10790,10790,10790,10790,0
20231106,104800,16285780,10790,10790,10790,10790,0
20231106,104700,16285780,10790,10790,10790,10790,0
20231106,104600,16285780,10790,10790,10790,10790,0
20231106,104500,16285780,10790,10790,10790,10790,0
20231106,104400,16285780,10790,10790,10790,10790,0
20231106,104300,16285780,10790,10790,10790,10790,0
20231106,104200,16285780,10790,10790,10790,10790,0
20231106,104100,16285780,10790,10790,10790,10790,0
20231106,104000,16285780,10790,10790,10790,10790,0
20231106,103900,16285780,10790,10790,10790,10790,0
20231106,103800,16285780,10790,10790,10790,10790,0
20231106,103700,16285780,10790,10790,10790,10790,0
20231106,103600,16285780,10790,10790,10790,10790,0
20231106,103500,16285780,10790,10790,10790,10790,0
20231106,103400,16285780,10790,10790,10790,10790,10
20231106,103300,16177880,10800,10800,10800,10800,0
20231106,103200,16177880,10800,10800,10800,10800,0
20231106,103100,16177880,10800,10800,10800,10800,0
20231106,103000,16177880,10800,10800,10800,10800,0
20231106,102900,16177880,10800,10800,10800,10800,0
20231106,102800,16177880,10800,10800,10800,10800,0
20231106,102700,16177880,10800,10800,10800,10800,0
20231106,102600,16177880,10800,10800,10800,10800,15
20231106,102500,16015880,10760,10760,10760,10760,0
20231106,102400,16015880,10760,10760,10760,10760,0
20231106,102300,16015880,10760,10760,10760,10760,0
20231106,102200,16015880,10760,10760,10760,10760,0
20231106,102100,16015880,10760,10760,10760,10760,480
20231106,102000,10851080,10760,10760,10760,10760,2
20231106,101900,10829560,10760,10760,10760,10760,0
20231106,101800,10829560,10760,10760,10760,10760,18
20231106,101700,10635880,10760,10760,10760,10760,0
20231106,101600,10635880,10760,10760,10760,10760,0
20231106,101500,10635880,10760,10760,10760,10760,0
20231106,101400,10635880,10760,10760,10760,10760,0
20231106,101300,10635880,10760,10760,10760,10760,310
20231106,101200,7300280,10760,10760,10760,10760,0
20231106,101100,7300280,10760,10760,10760,10760,0
20231106,101000,7300280,10760,10760,10760,10760,0
20231106,100900,7300280,10760,10760,10760,10760,0
20231106,100800,7300280,10760,10760,10760,10760,1
20231106,100700,7289520,10750,10750,10750,10750,17
20231106,100600,7106770,10750,10750,10750,10750,0
20231106,100500,7106770,10750,10750,10750,10750,0
20231106,100400,7106770,10750,10750,10750,10750,0
20231106,100300,7106770,10750,10750,10750,10750,0
20231106,100200,7106770,10750,10750,10750,10750,0
20231106,100100,7106770,10750,10750,10750,10750,0
20231106,100000,7106770,10750,10760,10760,10750,2
20231106,095900,7085260,10760,10760,10760,10760,0
20231106,095800,7085260,10760,10760,10760,10760,0
20231106,095700,7085260,10760,10760,10760,10760,0
20231106,095600,7085260,10760,10760,10760,10760,2
20231106,095500,7063740,10760,10760,10760,10760,0
20231106,095400,7063740,10760,10760,10760,10760,4
20231106,095300,7020700,10750,10750,10750,10750,10
20231106,095200,6913200,10760,10760,10760,10760,0
20231106,095100,6913200,10760,10760,10760,10760,0
20231106,095000,6913200,10760,10760,10760,10760,0
20231106,094900,6913200,10760,10750,10760,10750,5
20231106,094800,6859430,10760,10760,10760,10760,0
20231106,094700,6859430,10760,10760,10760,10760,0
20231106,094600,6859430,10760,10780,10780,10760,63
20231106,094500,6181450,10800,10800,10800,10800,0
20231106,094400,6181450,10800,10800,10800,10800,0
20231106,094300,6181450,10800,10800,10800,10800,0
20231106,094200,6181450,10800,10800,10800,10800,0
20231106,094100,6181450,10800,10800,10800,10800,0
20231106,094000,6181450,10800,10800,10800,10800,0
20231106,093900,6181450,10800,10800,10800,10800,0
20231106,093800,6181450,10800,10800,10800,10800,0
20231106,093700,6181450,10800,10800,10800,10800,0
20231106,093600,6181450,10800,10800,10800,10800,90
20231106,093500,5209450,10800,10800,10800,10800,0
20231106,093400,5209450,10800,10800,10800,10800,0
20231106,093300,5209450,10800,10800,10800,10800,0
20231106,093200,5209450,10800,10800,10800,10800,0
20231106,093100,5209450,10800,10800,10800,10800,0
20231106,093000,5209450,10800,10800,10800,10800,1
20231106,092900,5198650,10750,10750,10750,10750,0
20231106,092800,5198650,10750,10750,10750,10750,0
20231106,092700,5198650,10750,10750,10750,10750,0
20231106,092600,5198650,10750,10750,10750,10750,0
20231106,092500,5198650,10750,10750,10750,10750,0
20231106,092400,5198650,10750,10750,10750,10750,34
20231106,092300,4833150,10750,10750,10750,10750,1
20231106,092200,4822400,10750,10750,10750,10750,73
20231106,092100,4037650,10750,10750,10750,10750,51
20231106,092000,3489400,10750,10750,10750,10750,0
20231106,091900,3489400,10750,10750,10750,10750,0
20231106,091800,3489400,10750,10750,10750,10750,0
20231106,091700,3489400,10750,10750,10750,10750,0
20231106,091600,3489400,10750,10750,10750,10750,11
20231106,091500,3371150,10750,10750,10750,10750,0
20231106,091400,3371150,10750,10750,10750,10750,0
20231106,091300,3371150,10750,10750,10750,10750,49
20231106,091200,2844400,10740,10740,10740,10740,0
20231106,091100,2844400,10740,10740,10740,10740,8
20231106,091000,2758480,10740,10740,10740,10740,0
20231106,090900,2758480,10740,10740,10740,10740,94
20231106,090800,1748920,10760,10760,10760,10760,0
20231106,090700,1748920,10760,10760,10760,10760,0
20231106,090600,1748920,10760,10760,10760,10760,18
20231106,090500,1555240,10800,10800,10800,10800,0
20231106,090400,1555240,10800,10800,10800,10800,0
20231106,090300,1555240,10800,10800,10800,10800,51
20231106,090200,1004440,10800,10800,10800,10800,0
20231106,090100,1004440,10800,10820,10820,10800,19
20231106,090000,799200,10800,10800,10800,10800,74