KissMeData/109740/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200900,123605140,5260,5260,5260,5260,589
20231102,200800,123605140,5260,5260,5260,5260,0
20231102,200700,123605140,5260,5260,5260,5260,0
20231102,200600,123605140,5260,5260,5260,5260,0
20231102,200500,123605140,5260,5260,5260,5260,0
20231102,200400,123605140,5260,5260,5260,5260,0
20231102,200300,123605140,5260,5260,5260,5260,0
20231102,200200,123605140,5260,5260,5260,5260,0
20231102,200100,123605140,5260,5260,5260,5260,0
20231102,200000,123605140,5260,5260,5260,5260,0
20231102,195900,123605140,5260,5260,5260,5260,0
20231102,195800,123605140,5260,5260,5260,5260,0
20231102,195700,123605140,5260,5260,5260,5260,0
20231102,195600,123605140,5260,5260,5260,5260,0
20231102,195500,123605140,5260,5260,5260,5260,0
20231102,195400,123605140,5260,5260,5260,5260,0
20231102,195300,123605140,5260,5260,5260,5260,0
20231102,195200,123605140,5260,5260,5260,5260,0
20231102,195100,123605140,5260,5260,5260,5260,0
20231102,195000,123605140,5260,5260,5260,5260,0
20231102,194900,123605140,5260,5260,5260,5260,0
20231102,194800,123605140,5260,5260,5260,5260,0
20231102,194700,123605140,5260,5260,5260,5260,0
20231102,194600,123605140,5260,5260,5260,5260,0
20231102,194500,123605140,5260,5260,5260,5260,0
20231102,194400,123605140,5260,5260,5260,5260,0
20231102,194300,123605140,5260,5260,5260,5260,0
20231102,194200,123605140,5260,5260,5260,5260,0
20231102,194100,123605140,5260,5260,5260,5260,0
20231102,194000,123605140,5260,5260,5260,5260,0
20231102,193900,123605140,5260,5260,5260,5260,589
20231102,193800,123605140,5260,5260,5260,5260,0
20231102,193700,123605140,5260,5260,5260,5260,0
20231102,193600,123605140,5260,5260,5260,5260,0
20231102,193500,123605140,5260,5260,5260,5260,0
20231102,193400,123605140,5260,5260,5260,5260,0
20231102,193300,123605140,5260,5260,5260,5260,0
20231102,193200,123605140,5260,5260,5260,5260,0
20231102,193100,123605140,5260,5260,5260,5260,0
20231102,193000,123605140,5260,5260,5260,5260,0
20231102,192900,123605140,5260,5260,5260,5260,0
20231102,192800,123605140,5260,5260,5260,5260,0
20231102,192700,123605140,5260,5260,5260,5260,0
20231102,192600,123605140,5260,5260,5260,5260,0
20231102,192500,123605140,5260,5260,5260,5260,0
20231102,192400,123605140,5260,5260,5260,5260,0
20231102,192300,123605140,5260,5260,5260,5260,0
20231102,192200,123605140,5260,5260,5260,5260,0
20231102,192100,123605140,5260,5260,5260,5260,0
20231102,192000,123605140,5260,5260,5260,5260,0
20231102,191900,123605140,5260,5260,5260,5260,0
20231102,191800,123605140,5260,5260,5260,5260,0
20231102,191700,123605140,5260,5260,5260,5260,0
20231102,191600,123605140,5260,5260,5260,5260,0
20231102,191500,123605140,5260,5260,5260,5260,0
20231102,191400,123605140,5260,5260,5260,5260,0
20231102,191300,123605140,5260,5260,5260,5260,0
20231102,191200,123605140,5260,5260,5260,5260,0
20231102,191100,123605140,5260,5260,5260,5260,0
20231102,191000,123605140,5260,5260,5260,5260,0
20231102,190900,123605140,5260,5260,5260,5260,589
20231102,190800,123605140,5260,5260,5260,5260,0
20231102,190700,123605140,5260,5260,5260,5260,0
20231102,190600,123605140,5260,5260,5260,5260,0
20231102,190500,123605140,5260,5260,5260,5260,0
20231102,190400,123605140,5260,5260,5260,5260,0
20231102,190300,123605140,5260,5260,5260,5260,0
20231102,190200,123605140,5260,5260,5260,5260,0
20231102,190100,123605140,5260,5260,5260,5260,0
20231102,190000,123605140,5260,5260,5260,5260,0
20231102,185900,123605140,5260,5260,5260,5260,0
20231102,185800,123605140,5260,5260,5260,5260,0
20231102,185700,123605140,5260,5260,5260,5260,0
20231102,185600,123605140,5260,5260,5260,5260,0
20231102,185500,123605140,5260,5260,5260,5260,0
20231102,185400,123605140,5260,5260,5260,5260,0
20231102,185300,123605140,5260,5260,5260,5260,0
20231102,185200,123605140,5260,5260,5260,5260,0
20231102,185100,123605140,5260,5260,5260,5260,0
20231102,185000,123605140,5260,5260,5260,5260,0
20231102,184900,123605140,5260,5260,5260,5260,0
20231102,184800,123605140,5260,5260,5260,5260,0
20231102,184700,123605140,5260,5260,5260,5260,0
20231102,184600,123605140,5260,5260,5260,5260,0
20231102,184500,123605140,5260,5260,5260,5260,0
20231102,184400,123605140,5260,5260,5260,5260,0
20231102,184300,123605140,5260,5260,5260,5260,0
20231102,184200,123605140,5260,5260,5260,5260,0
20231102,184100,123605140,5260,5260,5260,5260,0
20231102,184000,123605140,5260,5260,5260,5260,0
20231102,183900,123605140,5260,5260,5260,5260,589
20231102,183800,123605140,5260,5260,5260,5260,0
20231102,183700,123605140,5260,5260,5260,5260,0
20231102,183600,123605140,5260,5260,5260,5260,0
20231102,183500,123605140,5260,5260,5260,5260,0
20231102,183400,123605140,5260,5260,5260,5260,0
20231102,183300,123605140,5260,5260,5260,5260,0
20231102,183200,123605140,5260,5260,5260,5260,0
20231102,183100,123605140,5260,5260,5260,5260,0
20231102,183000,123605140,5260,5260,5260,5260,0
20231102,182900,123605140,5260,5260,5260,5260,0
20231102,182800,123605140,5260,5260,5260,5260,0
20231102,182700,123605140,5260,5260,5260,5260,0
20231102,182600,123605140,5260,5260,5260,5260,0
20231102,182500,123605140,5260,5260,5260,5260,0
20231102,182400,123605140,5260,5260,5260,5260,0
20231102,182300,123605140,5260,5260,5260,5260,0
20231102,182200,123605140,5260,5260,5260,5260,0
20231102,182100,123605140,5260,5260,5260,5260,0
20231102,182000,123605140,5260,5260,5260,5260,0
20231102,181900,123605140,5260,5260,5260,5260,0
20231102,181800,123605140,5260,5260,5260,5260,0
20231102,181700,123605140,5260,5260,5260,5260,0
20231102,181600,123605140,5260,5260,5260,5260,0
20231102,181500,123605140,5260,5260,5260,5260,0
20231102,181400,123605140,5260,5260,5260,5260,0
20231102,181300,123605140,5260,5260,5260,5260,0
20231102,181200,123605140,5260,5260,5260,5260,0
20231102,181100,123605140,5260,5260,5260,5260,0
20231102,181000,123605140,5260,5260,5260,5260,0
20231102,180900,123605140,5260,5260,5260,5260,589
20231102,180800,123605140,5260,5260,5260,5260,0
20231102,180700,123605140,5260,5260,5260,5260,0
20231102,180600,123605140,5260,5260,5260,5260,0
20231102,180500,123605140,5260,5260,5260,5260,0
20231102,180400,123605140,5260,5260,5260,5260,0
20231102,180300,123605140,5260,5260,5260,5260,0
20231102,180200,123605140,5260,5260,5260,5260,0
20231102,180100,123605140,5260,5260,5260,5260,0
20231102,180000,123605140,5260,5260,5260,5260,0
20231102,175900,123605140,5260,5260,5260,5260,0
20231102,175800,123605140,5260,5260,5260,5260,0
20231102,175700,123605140,5260,5260,5260,5260,0
20231102,175600,123605140,5260,5260,5260,5260,0
20231102,175500,123605140,5260,5260,5260,5260,0
20231102,175400,123605140,5260,5260,5260,5260,0
20231102,175300,123605140,5260,5260,5260,5260,0
20231102,175200,123605140,5260,5260,5260,5260,0
20231102,175100,123605140,5260,5260,5260,5260,0
20231102,175000,123605140,5260,5260,5260,5260,0
20231102,174900,123605140,5260,5260,5260,5260,0
20231102,174800,123605140,5260,5260,5260,5260,0
20231102,174700,123605140,5260,5260,5260,5260,0
20231102,174600,123605140,5260,5260,5260,5260,0
20231102,174500,123605140,5260,5260,5260,5260,0
20231102,174400,123605140,5260,5260,5260,5260,0
20231102,174300,123605140,5260,5260,5260,5260,0
20231102,174200,123605140,5260,5260,5260,5260,0
20231102,174100,123605140,5260,5260,5260,5260,0
20231102,174000,123605140,5260,5260,5260,5260,0
20231102,173900,123605140,5260,5260,5260,5260,589
20231102,173800,123605140,5260,5260,5260,5260,0
20231102,173700,123605140,5260,5260,5260,5260,0
20231102,173600,123605140,5260,5260,5260,5260,0
20231102,173500,123605140,5260,5260,5260,5260,0
20231102,173400,123605140,5260,5260,5260,5260,0
20231102,173300,123605140,5260,5260,5260,5260,0
20231102,173200,123605140,5260,5260,5260,5260,0
20231102,173100,123605140,5260,5260,5260,5260,0
20231102,173000,123605140,5260,5260,5260,5260,0
20231102,172900,123605140,5260,5260,5260,5260,0
20231102,172800,123605140,5260,5260,5260,5260,0
20231102,172700,123605140,5260,5260,5260,5260,0
20231102,172600,123605140,5260,5260,5260,5260,0
20231102,172500,123605140,5260,5260,5260,5260,0
20231102,172400,123605140,5260,5260,5260,5260,0
20231102,172300,123605140,5260,5260,5260,5260,0
20231102,172200,123605140,5260,5260,5260,5260,0
20231102,172100,123605140,5260,5260,5260,5260,0
20231102,172000,123605140,5260,5260,5260,5260,0
20231102,171900,123605140,5260,5260,5260,5260,0
20231102,171800,123605140,5260,5260,5260,5260,0
20231102,171700,123605140,5260,5260,5260,5260,0
20231102,171600,123605140,5260,5260,5260,5260,0
20231102,171500,123605140,5260,5260,5260,5260,0
20231102,171400,123605140,5260,5260,5260,5260,0
20231102,171300,123605140,5260,5260,5260,5260,0
20231102,171200,123605140,5260,5260,5260,5260,0
20231102,171100,123605140,5260,5260,5260,5260,0
20231102,171000,123605140,5260,5260,5260,5260,0
20231102,170900,123605140,5260,5260,5260,5260,589
20231102,170800,123605140,5260,5260,5260,5260,0
20231102,170700,123605140,5260,5260,5260,5260,0
20231102,170600,123605140,5260,5260,5260,5260,0
20231102,170500,123605140,5260,5260,5260,5260,0
20231102,170400,123605140,5260,5260,5260,5260,0
20231102,170300,123605140,5260,5260,5260,5260,0
20231102,170200,123605140,5260,5260,5260,5260,0
20231102,170100,123605140,5260,5260,5260,5260,0
20231102,170000,123605140,5260,5260,5260,5260,0
20231102,165900,123605140,5260,5260,5260,5260,0
20231102,165800,123605140,5260,5260,5260,5260,0
20231102,165700,123605140,5260,5260,5260,5260,0
20231102,165600,123605140,5260,5260,5260,5260,0
20231102,165500,123605140,5260,5260,5260,5260,0
20231102,165400,123605140,5260,5260,5260,5260,0
20231102,165300,123605140,5260,5260,5260,5260,0
20231102,165200,123605140,5260,5260,5260,5260,0
20231102,165100,123605140,5260,5260,5260,5260,0
20231102,165000,123605140,5260,5260,5260,5260,0
20231102,164900,123605140,5260,5260,5260,5260,0
20231102,164800,123605140,5260,5260,5260,5260,0
20231102,164700,123605140,5260,5260,5260,5260,0
20231102,164600,123605140,5260,5260,5260,5260,0
20231102,164500,123605140,5260,5260,5260,5260,0
20231102,164400,123605140,5260,5260,5260,5260,0
20231102,164300,123605140,5260,5260,5260,5260,0
20231102,164200,123605140,5260,5260,5260,5260,0
20231102,164100,123605140,5260,5260,5260,5260,0
20231102,164000,123605140,5260,5260,5260,5260,0
20231102,163900,123605140,5260,5260,5260,5260,589
20231102,163800,123605140,5260,5260,5260,5260,0
20231102,163700,123605140,5260,5260,5260,5260,0
20231102,163600,123605140,5260,5260,5260,5260,0
20231102,163500,123605140,5260,5260,5260,5260,0
20231102,163400,123605140,5260,5260,5260,5260,0
20231102,163300,123605140,5260,5260,5260,5260,0
20231102,163200,123605140,5260,5260,5260,5260,0
20231102,163100,123605140,5260,5260,5260,5260,0
20231102,163000,123605140,5260,5260,5260,5260,0
20231102,162900,123605140,5260,5260,5260,5260,0
20231102,162800,123605140,5260,5260,5260,5260,0
20231102,162700,123605140,5260,5260,5260,5260,0
20231102,162600,123605140,5260,5260,5260,5260,0
20231102,162500,123605140,5260,5260,5260,5260,0
20231102,162400,123605140,5260,5260,5260,5260,0
20231102,162300,123605140,5260,5260,5260,5260,0
20231102,162200,123605140,5260,5260,5260,5260,0
20231102,162100,123605140,5260,5260,5260,5260,0
20231102,162000,123605140,5260,5260,5260,5260,0
20231102,161900,123605140,5260,5260,5260,5260,0
20231102,161800,123605140,5260,5260,5260,5260,0
20231102,161700,123605140,5260,5260,5260,5260,0
20231102,161600,123605140,5260,5260,5260,5260,0
20231102,161500,123605140,5260,5260,5260,5260,0
20231102,161400,123605140,5260,5260,5260,5260,0
20231102,161300,123605140,5260,5260,5260,5260,0
20231102,161200,123605140,5260,5260,5260,5260,0
20231102,161100,123605140,5260,5260,5260,5260,0
20231102,161000,123605140,5260,5260,5260,5260,0
20231102,160900,123605140,5260,5260,5260,5260,589
20231102,160800,123605140,5260,5260,5260,5260,0
20231102,160700,123605140,5260,5260,5260,5260,0
20231102,160600,123605140,5260,5260,5260,5260,0
20231102,160500,123605140,5260,5260,5260,5260,0
20231102,160400,123605140,5260,5260,5260,5260,0
20231102,160300,123605140,5260,5260,5260,5260,0
20231102,160200,123605140,5260,5260,5260,5260,0
20231102,160100,123605140,5260,5260,5260,5260,0
20231102,160000,123605140,5260,5260,5260,5260,0
20231102,155900,123605140,5260,5260,5260,5260,0
20231102,155800,123605140,5260,5260,5260,5260,0
20231102,155700,123605140,5260,5260,5260,5260,0
20231102,155600,123605140,5260,5260,5260,5260,0
20231102,155500,123605140,5260,5260,5260,5260,0
20231102,155400,123605140,5260,5260,5260,5260,0
20231102,155300,123605140,5260,5260,5260,5260,0
20231102,155200,123605140,5260,5260,5260,5260,0
20231102,155100,123605140,5260,5260,5260,5260,0
20231102,155000,123605140,5260,5260,5260,5260,0
20231102,154900,123605140,5260,5260,5260,5260,0
20231102,154800,123605140,5260,5260,5260,5260,0
20231102,154700,123605140,5260,5260,5260,5260,0
20231102,154600,123605140,5260,5260,5260,5260,0
20231102,154500,123605140,5260,5260,5260,5260,0
20231102,154400,123605140,5260,5260,5260,5260,0
20231102,154300,123605140,5260,5260,5260,5260,0
20231102,154200,123605140,5260,5260,5260,5260,0
20231102,154100,123605140,5260,5260,5260,5260,0
20231102,154000,123605140,5260,5260,5260,5260,0
20231102,153900,123605140,5260,5260,5260,5260,589
20231102,153800,123605140,5260,5260,5260,5260,0
20231102,153700,123605140,5260,5260,5260,5260,0
20231102,153600,123605140,5260,5260,5260,5260,0
20231102,153500,123605140,5260,5260,5260,5260,0
20231102,153400,123605140,5260,5260,5260,5260,0
20231102,153300,123605140,5260,5260,5260,5260,0
20231102,153200,123605140,5260,5260,5260,5260,0
20231102,153100,123605140,5260,5260,5260,5260,0
20231102,153000,123605140,5260,5260,5260,5260,589
20231102,152900,120507000,5270,5270,5270,5270,0
20231102,152800,120507000,5270,5270,5270,5270,0
20231102,152700,120507000,5270,5270,5270,5270,0
20231102,152600,120507000,5270,5270,5270,5270,0
20231102,152500,120507000,5270,5270,5270,5270,0
20231102,152400,120507000,5270,5270,5270,5270,0
20231102,152300,120507000,5270,5270,5270,5270,0
20231102,152200,120507000,5270,5270,5270,5270,0
20231102,152100,120507000,5270,5270,5270,5270,0
20231102,152000,120507000,5270,5270,5270,5270,0
20231102,151900,120507000,5270,5270,5270,5270,8
20231102,151800,120464840,5240,5240,5240,5240,20
20231102,151700,120360040,5280,5280,5280,5280,2
20231102,151600,120349480,5280,5280,5280,5280,0
20231102,151500,120349480,5280,5280,5280,5280,1
20231102,151400,120344200,5280,5270,5280,5270,180
20231102,151300,119395090,5240,5240,5240,5240,0
20231102,151200,119395090,5240,5240,5240,5240,40
20231102,151100,119185490,5280,5280,5280,5280,10
20231102,151000,119132690,5280,5280,5280,5280,0
20231102,150900,119132690,5280,5240,5280,5240,21
20231102,150800,119022310,5280,5280,5280,5280,2
20231102,150700,119011750,5280,5270,5280,5270,78
20231102,150600,118600680,5270,5240,5270,5240,988
20231102,150500,113406130,5220,5220,5220,5220,6
20231102,150400,113374810,5250,5250,5250,5250,0
20231102,150300,113374810,5250,5250,5250,5250,1
20231102,150200,113369560,5220,5220,5220,5220,40
20231102,150100,113160760,5220,5250,5250,5220,2
20231102,150000,113150290,5260,5260,5260,5260,0
20231102,145900,113150290,5260,5260,5260,5260,0
20231102,145800,113150290,5260,5260,5260,5260,2
20231102,145700,113139770,5260,5260,5260,5260,0
20231102,145600,113139770,5260,5260,5260,5260,0
20231102,145500,113139770,5260,5260,5260,5260,0
20231102,145400,113139770,5260,5260,5260,5260,0
20231102,145300,113139770,5260,5260,5260,5260,0
20231102,145200,113139770,5260,5260,5260,5260,0
20231102,145100,113139770,5260,5260,5260,5260,0
20231102,145000,113139770,5260,5260,5260,5260,0
20231102,144900,113139770,5260,5220,5260,5220,95
20231102,144800,112643150,5220,5220,5220,5210,196
20231102,144700,111621030,5260,5250,5260,5250,101
20231102,144600,111090770,5260,5260,5260,5260,0
20231102,144500,111090770,5260,5250,5260,5250,21
20231102,144400,110980510,5260,5260,5260,5260,0
20231102,144300,110980510,5260,5250,5260,5250,31
20231102,144200,110817750,5260,5260,5260,5260,0
20231102,144100,110817750,5260,5250,5260,5250,7
20231102,144000,110780990,5260,5240,5260,5210,106
20231102,143900,110226350,5250,5210,5250,5200,798
20231102,143800,106063950,5250,5250,5250,5250,0
20231102,143700,106063950,5250,5250,5250,5250,0
20231102,143600,106063950,5250,5250,5250,5250,0
20231102,143500,106063950,5250,5200,5250,5200,261
20231102,143400,104696780,5210,5210,5210,5210,1226
20231102,143300,98309320,5220,5210,5220,5210,20
20231102,143200,98205030,5200,5190,5200,5190,792
20231102,143100,94091320,5190,5190,5190,5190,0
20231102,143000,94091320,5190,5190,5190,5190,0
20231102,142900,94091320,5190,5190,5190,5190,0
20231102,142800,94091320,5190,5190,5190,5190,1003
20231102,142700,88885750,5190,5190,5190,5190,0
20231102,142600,88885750,5190,5170,5190,5170,631
20231102,142500,85614880,5170,5120,5170,5120,1170
20231102,142400,79602730,5120,5110,5120,5110,103
20231102,142300,79075450,5110,5110,5110,5110,0
20231102,142200,79075450,5110,5110,5110,5110,0
20231102,142100,79075450,5110,5110,5110,5110,2
20231102,142000,79065230,5110,5110,5110,5110,0
20231102,141900,79065230,5110,5110,5110,5110,0
20231102,141800,79065230,5110,5110,5110,5110,0
20231102,141700,79065230,5110,5100,5110,5100,2352
20231102,141600,67059690,5100,5100,5100,5100,0
20231102,141500,67059690,5100,5100,5100,5100,0
20231102,141400,67059690,5100,5100,5100,5100,0
20231102,141300,67059690,5100,5100,5100,5100,0
20231102,141200,67059690,5100,5100,5100,5100,0
20231102,141100,67059690,5100,5100,5100,5100,0
20231102,141000,67059690,5100,5100,5100,5100,0
20231102,140900,67059690,5100,5100,5100,5100,0
20231102,140800,67059690,5100,5100,5100,5100,0
20231102,140700,67059690,5100,5100,5100,5100,0
20231102,140600,67059690,5100,5100,5100,5100,0
20231102,140500,67059690,5100,5100,5100,5100,0
20231102,140400,67059690,5100,5100,5100,5100,0
20231102,140300,67059690,5100,5100,5100,5100,0
20231102,140200,67059690,5100,5100,5100,5100,0
20231102,140100,67059690,5100,5100,5100,5100,0
20231102,140000,67059690,5100,5100,5100,5100,0
20231102,135900,67059690,5100,5100,5100,5100,0
20231102,135800,67059690,5100,5100,5100,5100,0
20231102,135700,67059690,5100,5100,5100,5100,0
20231102,135600,67059690,5100,5100,5100,5100,0
20231102,135500,67059690,5100,5100,5100,5100,0
20231102,135400,67059690,5100,5100,5100,5100,0
20231102,135300,67059690,5100,5100,5100,5100,0
20231102,135200,67059690,5100,5100,5100,5100,0
20231102,135100,67059690,5100,5100,5100,5100,0
20231102,135000,67059690,5100,5100,5100,5100,0
20231102,134900,67059690,5100,5100,5100,5100,0
20231102,134800,67059690,5100,5100,5100,5100,0
20231102,134700,67059690,5100,5100,5100,5100,0
20231102,134600,67059690,5100,5100,5100,5100,0
20231102,134500,67059690,5100,5100,5100,5100,0
20231102,134400,67059690,5100,5100,5100,5100,0
20231102,134300,67059690,5100,5100,5100,5100,0
20231102,134200,67059690,5100,5100,5100,5100,0
20231102,134100,67059690,5100,5060,5100,5060,9
20231102,134000,67014110,5100,5100,5100,5100,0
20231102,133900,67014110,5100,5100,5100,5100,0
20231102,133800,67014110,5100,5100,5100,5100,0
20231102,133700,67014110,5100,5100,5100,5100,0
20231102,133600,67014110,5100,5100,5100,5100,0
20231102,133500,67014110,5100,5100,5100,5100,0
20231102,133400,67014110,5100,5100,5100,5100,0
20231102,133300,67014110,5100,5100,5100,5100,0
20231102,133200,67014110,5100,5100,5100,5100,0
20231102,133100,67014110,5100,5100,5100,5100,0
20231102,133000,67014110,5100,5100,5100,5100,5
20231102,132900,66988610,5100,5100,5100,5100,0
20231102,132800,66988610,5100,5100,5100,5100,0
20231102,132700,66988610,5100,5100,5100,5100,0
20231102,132600,66988610,5100,5100,5100,5100,0
20231102,132500,66988610,5100,5100,5100,5100,0
20231102,132400,66988610,5100,5100,5100,5100,0
20231102,132300,66988610,5100,5100,5100,5100,0
20231102,132200,66988610,5100,5100,5100,5100,1
20231102,132100,66983510,5060,5060,5060,5060,0
20231102,132000,66983510,5060,5060,5060,5060,3
20231102,131900,66968330,5060,5060,5060,5060,0
20231102,131800,66968330,5060,5060,5060,5060,0
20231102,131700,66968330,5060,5060,5060,5060,247
20231102,131600,65718510,5050,5050,5050,5050,0
20231102,131500,65718510,5050,5090,5090,5050,300
20231102,131400,64195730,5090,5090,5090,5090,30
20231102,131300,64043030,5100,5100,5100,5100,0
20231102,131200,64043030,5100,5100,5100,5100,0
20231102,131100,64043030,5100,5100,5100,5100,0
20231102,131000,64043030,5100,5100,5100,5100,0
20231102,130900,64043030,5100,5100,5100,5100,0
20231102,130800,64043030,5100,5100,5100,5100,0
20231102,130700,64043030,5100,5100,5100,5100,1
20231102,130600,64037930,5090,5090,5090,5090,0
20231102,130500,64037930,5090,5090,5090,5090,0
20231102,130400,64037930,5090,5090,5090,5090,1
20231102,130300,64032840,5100,5100,5100,5100,0
20231102,130200,64032840,5100,5100,5100,5100,0
20231102,130100,64032840,5100,5100,5100,5100,0
20231102,130000,64032840,5100,5100,5100,5100,0
20231102,125900,64032840,5100,5100,5100,5100,0
20231102,125800,64032840,5100,5100,5100,5100,0
20231102,125700,64032840,5100,5100,5100,5100,0
20231102,125600,64032840,5100,5100,5100,5100,0
20231102,125500,64032840,5100,5100,5100,5100,0
20231102,125400,64032840,5100,5100,5100,5100,0
20231102,125300,64032840,5100,5100,5100,5100,0
20231102,125200,64032840,5100,5100,5100,5100,0
20231102,125100,64032840,5100,5100,5100,5100,0
20231102,125000,64032840,5100,5100,5100,5100,0
20231102,124900,64032840,5100,5100,5100,5100,0
20231102,124800,64032840,5100,5100,5100,5100,0
20231102,124700,64032840,5100,5100,5100,5100,0
20231102,124600,64032840,5100,5100,5100,5100,0
20231102,124500,64032840,5100,5100,5100,5100,0
20231102,124400,64032840,5100,5100,5100,5100,0
20231102,124300,64032840,5100,5100,5100,5100,0
20231102,124200,64032840,5100,5100,5100,5100,0
20231102,124100,64032840,5100,5100,5100,5100,0
20231102,124000,64032840,5100,5100,5100,5100,0
20231102,123900,64032840,5100,5100,5100,5100,0
20231102,123800,64032840,5100,5100,5100,5100,79
20231102,123700,63629940,5110,5110,5110,5110,0
20231102,123600,63629940,5110,5110,5110,5110,0
20231102,123500,63629940,5110,5110,5110,5110,0
20231102,123400,63629940,5110,5110,5110,5110,0
20231102,123300,63629940,5110,5110,5110,5110,45
20231102,123200,63399990,5110,5110,5110,5110,0
20231102,123100,63399990,5110,5110,5110,5110,0
20231102,123000,63399990,5110,5110,5110,5110,0
20231102,122900,63399990,5110,5110,5110,5110,0
20231102,122800,63399990,5110,5110,5110,5110,0
20231102,122700,63399990,5110,5070,5110,5070,2125
20231102,122600,52583970,5070,5070,5070,5070,140
20231102,122500,51874170,5070,5070,5070,5070,0
20231102,122400,51874170,5070,5070,5070,5070,0
20231102,122300,51874170,5070,5070,5070,5070,0
20231102,122200,51874170,5070,5070,5070,5070,0
20231102,122100,51874170,5070,5070,5070,5070,0
20231102,122000,51874170,5070,5070,5070,5070,0
20231102,121900,51874170,5070,5070,5070,5070,0
20231102,121800,51874170,5070,5070,5070,5070,0
20231102,121700,51874170,5070,5070,5070,5070,0
20231102,121600,51874170,5070,5070,5070,5070,0
20231102,121500,51874170,5070,5070,5070,5070,0
20231102,121400,51874170,5070,5070,5070,5070,0
20231102,121300,51874170,5070,5070,5070,5070,0
20231102,121200,51874170,5070,5070,5070,5070,0
20231102,121100,51874170,5070,5070,5070,5070,0
20231102,121000,51874170,5070,5070,5070,5070,0
20231102,120900,51874170,5070,5070,5070,5070,0
20231102,120800,51874170,5070,5070,5070,5070,0
20231102,120700,51874170,5070,5070,5070,5070,1
20231102,120600,51869100,5050,5050,5050,5050,0
20231102,120500,51869100,5050,5050,5050,5050,0
20231102,120400,51869100,5050,5060,5060,5050,200
20231102,120300,50858100,5070,5070,5070,5070,0
20231102,120200,50858100,5070,5070,5070,5070,0
20231102,120100,50858100,5070,5070,5070,5070,0
20231102,120000,50858100,5070,5070,5070,5070,0
20231102,115900,50858100,5070,5070,5070,5070,0
20231102,115800,50858100,5070,5070,5070,5070,0
20231102,115700,50858100,5070,5070,5070,5070,0
20231102,115600,50858100,5070,5070,5070,5070,0
20231102,115500,50858100,5070,5070,5070,5070,0
20231102,115400,50858100,5070,5070,5070,5070,0
20231102,115300,50858100,5070,5070,5070,5070,0
20231102,115200,50858100,5070,5070,5070,5070,0
20231102,115100,50858100,5070,5070,5070,5070,0
20231102,115000,50858100,5070,5070,5070,5070,500
20231102,114900,48323100,5080,5060,5080,5060,701
20231102,114800,44774020,5070,5070,5070,5070,1
20231102,114700,44768950,5060,5060,5070,5060,604
20231102,114600,41712700,5070,5050,5070,5050,333
20231102,114500,40027740,5030,5030,5030,5030,0
20231102,114400,40027740,5030,5030,5030,5030,0
20231102,114300,40027740,5030,5030,5030,5030,1251
20231102,114200,33735210,5030,5030,5030,5030,0
20231102,114100,33735210,5030,5030,5030,5030,0
20231102,114000,33735210,5030,5030,5030,5030,0
20231102,113900,33735210,5030,5030,5030,5030,0
20231102,113800,33735210,5030,5030,5030,5030,0
20231102,113700,33735210,5030,5030,5030,5030,0
20231102,113600,33735210,5030,5030,5030,5030,0
20231102,113500,33735210,5030,5030,5030,5030,20
20231102,113400,33634610,5050,5050,5050,5050,500
20231102,113300,31109610,5060,5060,5060,5060,0
20231102,113200,31109610,5060,5060,5060,5060,0
20231102,113100,31109610,5060,5060,5060,5060,0
20231102,113000,31109610,5060,5060,5060,5060,0
20231102,112900,31109610,5060,5060,5060,5060,0
20231102,112800,31109610,5060,5060,5060,5060,0
20231102,112700,31109610,5060,5060,5060,5060,0
20231102,112600,31109610,5060,5060,5060,5060,0
20231102,112500,31109610,5060,5060,5060,5060,0
20231102,112400,31109610,5060,5060,5060,5060,0
20231102,112300,31109610,5060,5060,5060,5060,0
20231102,112200,31109610,5060,5060,5060,5060,0
20231102,112100,31109610,5060,5060,5060,5060,0
20231102,112000,31109610,5060,5060,5060,5060,0
20231102,111900,31109610,5060,5060,5060,5060,0
20231102,111800,31109610,5060,5060,5060,5060,0
20231102,111700,31109610,5060,5060,5060,5060,1
20231102,111600,31104550,5030,5030,5030,5030,809
20231102,111500,27035280,5060,5060,5060,5060,0
20231102,111400,27035280,5060,5060,5060,5060,0
20231102,111300,27035280,5060,5060,5060,5060,0
20231102,111200,27035280,5060,5060,5060,5060,0
20231102,111100,27035280,5060,5060,5060,5060,0
20231102,111000,27035280,5060,5060,5060,5060,0
20231102,110900,27035280,5060,5060,5060,5060,0
20231102,110800,27035280,5060,5060,5060,5060,3
20231102,110700,27020100,5060,5060,5060,5060,0
20231102,110600,27020100,5060,5060,5060,5060,0
20231102,110500,27020100,5060,5060,5060,5060,0
20231102,110400,27020100,5060,5060,5060,5060,0
20231102,110300,27020100,5060,5060,5060,5060,0
20231102,110200,27020100,5060,5060,5060,5060,0
20231102,110100,27020100,5060,5060,5060,5060,0
20231102,110000,27020100,5060,5060,5060,5060,0
20231102,105900,27020100,5060,5060,5060,5060,1
20231102,105800,27015040,5020,5030,5040,5010,600
20231102,105700,24000120,5060,5040,5060,5040,784
20231102,105600,20040620,5030,5030,5030,5030,0
20231102,105500,20040620,5030,5030,5030,5030,5
20231102,105400,20015470,5050,5050,5050,5050,0
20231102,105300,20015470,5050,5050,5050,5050,0
20231102,105200,20015470,5050,5050,5050,5050,0
20231102,105100,20015470,5050,5050,5050,5050,0
20231102,105000,20015470,5050,5050,5050,5050,0
20231102,104900,20015470,5050,5050,5050,5050,0
20231102,104800,20015470,5050,5050,5050,5050,0
20231102,104700,20015470,5050,5050,5050,5050,0
20231102,104600,20015470,5050,5050,5050,5050,0
20231102,104500,20015470,5050,5050,5050,5050,0
20231102,104400,20015470,5050,5050,5050,5050,0
20231102,104300,20015470,5050,5050,5050,5050,0
20231102,104200,20015470,5050,5050,5050,5050,0
20231102,104100,20015470,5050,5050,5050,5050,0
20231102,104000,20015470,5050,5050,5050,5050,0
20231102,103900,20015470,5050,5050,5050,5050,0
20231102,103800,20015470,5050,5050,5050,5050,0
20231102,103700,20015470,5050,5050,5050,5050,0
20231102,103600,20015470,5050,5050,5050,5050,0
20231102,103500,20015470,5050,5050,5050,5050,0
20231102,103400,20015470,5050,5050,5050,5050,0
20231102,103300,20015470,5050,5050,5050,5050,0
20231102,103200,20015470,5050,5050,5050,5050,0
20231102,103100,20015470,5050,5050,5050,5050,0
20231102,103000,20015470,5050,5050,5050,5050,0
20231102,102900,20015470,5050,5050,5050,5050,0
20231102,102800,20015470,5050,5050,5050,5050,0
20231102,102700,20015470,5050,5050,5050,5050,1
20231102,102600,20010420,5040,5040,5040,5040,0
20231102,102500,20010420,5040,5040,5040,5040,0
20231102,102400,20010420,5040,5040,5040,5040,0
20231102,102300,20010420,5040,5040,5040,5040,0
20231102,102200,20010420,5040,5040,5040,5040,200
20231102,102100,19002420,5050,5030,5050,5030,79
20231102,102000,18604540,5050,5050,5050,5050,0
20231102,101900,18604540,5050,5050,5050,5050,0
20231102,101800,18604540,5050,5050,5050,5050,0
20231102,101700,18604540,5050,5050,5050,5050,0
20231102,101600,18604540,5050,5050,5050,5050,0
20231102,101500,18604540,5050,5050,5050,5050,0
20231102,101400,18604540,5050,5050,5050,5050,0
20231102,101300,18604540,5050,5050,5050,5050,0
20231102,101200,18604540,5050,5050,5050,5050,0
20231102,101100,18604540,5050,5050,5050,5050,0
20231102,101000,18604540,5050,5050,5050,5050,0
20231102,100900,18604540,5050,5050,5050,5050,0
20231102,100800,18604540,5050,5050,5050,5050,0
20231102,100700,18604540,5050,5010,5050,5010,101
20231102,100600,18098490,5050,5050,5050,5050,0
20231102,100500,18098490,5050,5050,5050,5050,0
20231102,100400,18098490,5050,5050,5050,5050,0
20231102,100300,18098490,5050,5050,5050,5050,0
20231102,100200,18098490,5050,5050,5050,5050,0
20231102,100100,18098490,5050,5050,5050,5050,0
20231102,100000,18098490,5050,5050,5050,5050,0
20231102,095900,18098490,5050,5050,5050,5050,0
20231102,095800,18098490,5050,5050,5050,5050,0
20231102,095700,18098490,5050,5050,5050,5050,0
20231102,095600,18098490,5050,5050,5050,5050,0
20231102,095500,18098490,5050,5050,5050,5050,0
20231102,095400,18098490,5050,5050,5050,5050,19
20231102,095300,18002540,5050,5050,5050,5050,19
20231102,095200,17906590,5050,5050,5050,5050,0
20231102,095100,17906590,5050,5040,5050,5040,16
20231102,095000,17825940,5000,5010,5010,5000,600
20231102,094900,14825140,5070,5070,5070,5070,0
20231102,094800,14825140,5070,5070,5070,5070,0
20231102,094700,14825140,5070,5070,5070,5070,0
20231102,094600,14825140,5070,5070,5070,5070,0
20231102,094500,14825140,5070,5070,5070,5070,0
20231102,094400,14825140,5070,5070,5070,5070,0
20231102,094300,14825140,5070,5070,5070,5070,0
20231102,094200,14825140,5070,5070,5070,5070,0
20231102,094100,14825140,5070,5070,5070,5070,2
20231102,094000,14815000,5090,5090,5090,5090,0
20231102,093900,14815000,5090,5090,5090,5090,0
20231102,093800,14815000,5090,5090,5090,5090,0
20231102,093700,14815000,5090,5050,5090,5050,225
20231102,093600,13676020,5020,5020,5020,5020,0
20231102,093500,13676020,5020,5020,5020,5020,50
20231102,093400,13425020,5020,5020,5020,5020,1
20231102,093300,13420000,5020,5020,5020,5020,1
20231102,093200,13414980,5010,5000,5010,5000,16
20231102,093100,13334910,5000,4995,5000,4990,206
20231102,093000,12306510,5030,5030,5030,5030,0
20231102,092900,12306510,5030,5030,5030,5030,0
20231102,092800,12306510,5030,5030,5030,5030,0
20231102,092700,12306510,5030,5030,5030,5030,0
20231102,092600,12306510,5030,5030,5030,5030,0
20231102,092500,12306510,5030,5030,5030,5030,0
20231102,092400,12306510,5030,5030,5030,5030,0
20231102,092300,12306510,5030,5030,5030,5030,1
20231102,092200,12301480,4995,4995,4995,4995,100
20231102,092100,11801980,4995,4995,4995,4995,4
20231102,092000,11782000,4995,4995,4995,4995,10
20231102,091900,11732050,5020,5020,5020,5020,16
20231102,091800,11651730,5020,5000,5020,5000,77
20231102,091700,11266710,5000,5030,5030,5000,542
20231102,091600,8549850,5090,5090,5090,5090,0
20231102,091500,8549850,5090,5090,5090,5090,7
20231102,091400,8514220,5090,5090,5090,5090,0
20231102,091300,8514220,5090,5090,5090,5090,0
20231102,091200,8514220,5090,5090,5090,5090,0
20231102,091100,8514220,5090,5090,5090,5090,0
20231102,091000,8514220,5090,5090,5090,5090,1
20231102,090900,8509130,5080,5080,5080,5080,0
20231102,090800,8509130,5080,5090,5090,5080,1555
20231102,090700,609180,5070,5070,5070,5070,2
20231102,090600,599040,5090,5090,5090,5090,0
20231102,090500,599040,5090,5090,5090,5090,0
20231102,090400,599040,5090,5090,5090,5090,0
20231102,090300,599040,5090,5090,5090,5090,0
20231102,090200,599040,5090,5090,5090,5090,0
20231102,090100,599040,5090,5090,5090,5090,0
20231102,090000,599040,5090,4990,5090,4990,120