KissMeData/260970/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,205000,113288580,13410,13410,13410,13410,4
20231102,204900,113288580,13410,13410,13410,13410,0
20231102,204800,113288580,13410,13410,13410,13410,0
20231102,204700,113288580,13410,13410,13410,13410,0
20231102,204600,113288580,13410,13410,13410,13410,0
20231102,204500,113288580,13410,13410,13410,13410,0
20231102,204400,113288580,13410,13410,13410,13410,0
20231102,204300,113288580,13410,13410,13410,13410,0
20231102,204200,113288580,13410,13410,13410,13410,0
20231102,204100,113288580,13410,13410,13410,13410,0
20231102,204000,113288580,13410,13410,13410,13410,0
20231102,203900,113288580,13410,13410,13410,13410,0
20231102,203800,113288580,13410,13410,13410,13410,0
20231102,203700,113288580,13410,13410,13410,13410,0
20231102,203600,113288580,13410,13410,13410,13410,0
20231102,203500,113288580,13410,13410,13410,13410,0
20231102,203400,113288580,13410,13410,13410,13410,0
20231102,203300,113288580,13410,13410,13410,13410,0
20231102,203200,113288580,13410,13410,13410,13410,0
20231102,203100,113288580,13410,13410,13410,13410,0
20231102,203000,113288580,13410,13410,13410,13410,0
20231102,202900,113288580,13410,13410,13410,13410,0
20231102,202800,113288580,13410,13410,13410,13410,0
20231102,202700,113288580,13410,13410,13410,13410,0
20231102,202600,113288580,13410,13410,13410,13410,0
20231102,202500,113288580,13410,13410,13410,13410,0
20231102,202400,113288580,13410,13410,13410,13410,0
20231102,202300,113288580,13410,13410,13410,13410,0
20231102,202200,113288580,13410,13410,13410,13410,0
20231102,202100,113288580,13410,13410,13410,13410,0
20231102,202000,113288580,13410,13410,13410,13410,4
20231102,201900,113288580,13410,13410,13410,13410,0
20231102,201800,113288580,13410,13410,13410,13410,0
20231102,201700,113288580,13410,13410,13410,13410,0
20231102,201600,113288580,13410,13410,13410,13410,0
20231102,201500,113288580,13410,13410,13410,13410,0
20231102,201400,113288580,13410,13410,13410,13410,0
20231102,201300,113288580,13410,13410,13410,13410,0
20231102,201200,113288580,13410,13410,13410,13410,0
20231102,201100,113288580,13410,13410,13410,13410,0
20231102,201000,113288580,13410,13410,13410,13410,0
20231102,200900,113288580,13410,13410,13410,13410,0
20231102,200800,113288580,13410,13410,13410,13410,0
20231102,200700,113288580,13410,13410,13410,13410,0
20231102,200600,113288580,13410,13410,13410,13410,0
20231102,200500,113288580,13410,13410,13410,13410,0
20231102,200400,113288580,13410,13410,13410,13410,0
20231102,200300,113288580,13410,13410,13410,13410,0
20231102,200200,113288580,13410,13410,13410,13410,0
20231102,200100,113288580,13410,13410,13410,13410,0
20231102,200000,113288580,13410,13410,13410,13410,0
20231102,195900,113288580,13410,13410,13410,13410,0
20231102,195800,113288580,13410,13410,13410,13410,0
20231102,195700,113288580,13410,13410,13410,13410,0
20231102,195600,113288580,13410,13410,13410,13410,0
20231102,195500,113288580,13410,13410,13410,13410,0
20231102,195400,113288580,13410,13410,13410,13410,0
20231102,195300,113288580,13410,13410,13410,13410,0
20231102,195200,113288580,13410,13410,13410,13410,0
20231102,195100,113288580,13410,13410,13410,13410,0
20231102,195000,113288580,13410,13410,13410,13410,4
20231102,194900,113288580,13410,13410,13410,13410,0
20231102,194800,113288580,13410,13410,13410,13410,0
20231102,194700,113288580,13410,13410,13410,13410,0
20231102,194600,113288580,13410,13410,13410,13410,0
20231102,194500,113288580,13410,13410,13410,13410,0
20231102,194400,113288580,13410,13410,13410,13410,0
20231102,194300,113288580,13410,13410,13410,13410,0
20231102,194200,113288580,13410,13410,13410,13410,0
20231102,194100,113288580,13410,13410,13410,13410,0
20231102,194000,113288580,13410,13410,13410,13410,0
20231102,193900,113288580,13410,13410,13410,13410,0
20231102,193800,113288580,13410,13410,13410,13410,0
20231102,193700,113288580,13410,13410,13410,13410,0
20231102,193600,113288580,13410,13410,13410,13410,0
20231102,193500,113288580,13410,13410,13410,13410,0
20231102,193400,113288580,13410,13410,13410,13410,0
20231102,193300,113288580,13410,13410,13410,13410,0
20231102,193200,113288580,13410,13410,13410,13410,0
20231102,193100,113288580,13410,13410,13410,13410,0
20231102,193000,113288580,13410,13410,13410,13410,0
20231102,192900,113288580,13410,13410,13410,13410,0
20231102,192800,113288580,13410,13410,13410,13410,0
20231102,192700,113288580,13410,13410,13410,13410,0
20231102,192600,113288580,13410,13410,13410,13410,0
20231102,192500,113288580,13410,13410,13410,13410,0
20231102,192400,113288580,13410,13410,13410,13410,0
20231102,192300,113288580,13410,13410,13410,13410,0
20231102,192200,113288580,13410,13410,13410,13410,0
20231102,192100,113288580,13410,13410,13410,13410,0
20231102,192000,113288580,13410,13410,13410,13410,4
20231102,191900,113288580,13410,13410,13410,13410,0
20231102,191800,113288580,13410,13410,13410,13410,0
20231102,191700,113288580,13410,13410,13410,13410,0
20231102,191600,113288580,13410,13410,13410,13410,0
20231102,191500,113288580,13410,13410,13410,13410,0
20231102,191400,113288580,13410,13410,13410,13410,0
20231102,191300,113288580,13410,13410,13410,13410,0
20231102,191200,113288580,13410,13410,13410,13410,0
20231102,191100,113288580,13410,13410,13410,13410,0
20231102,191000,113288580,13410,13410,13410,13410,0
20231102,190900,113288580,13410,13410,13410,13410,0
20231102,190800,113288580,13410,13410,13410,13410,0
20231102,190700,113288580,13410,13410,13410,13410,0
20231102,190600,113288580,13410,13410,13410,13410,0
20231102,190500,113288580,13410,13410,13410,13410,0
20231102,190400,113288580,13410,13410,13410,13410,0
20231102,190300,113288580,13410,13410,13410,13410,0
20231102,190200,113288580,13410,13410,13410,13410,0
20231102,190100,113288580,13410,13410,13410,13410,0
20231102,190000,113288580,13410,13410,13410,13410,0
20231102,185900,113288580,13410,13410,13410,13410,0
20231102,185800,113288580,13410,13410,13410,13410,0
20231102,185700,113288580,13410,13410,13410,13410,0
20231102,185600,113288580,13410,13410,13410,13410,0
20231102,185500,113288580,13410,13410,13410,13410,0
20231102,185400,113288580,13410,13410,13410,13410,0
20231102,185300,113288580,13410,13410,13410,13410,0
20231102,185200,113288580,13410,13410,13410,13410,0
20231102,185100,113288580,13410,13410,13410,13410,0
20231102,185000,113288580,13410,13410,13410,13410,4
20231102,184900,113288580,13410,13410,13410,13410,0
20231102,184800,113288580,13410,13410,13410,13410,0
20231102,184700,113288580,13410,13410,13410,13410,0
20231102,184600,113288580,13410,13410,13410,13410,0
20231102,184500,113288580,13410,13410,13410,13410,0
20231102,184400,113288580,13410,13410,13410,13410,0
20231102,184300,113288580,13410,13410,13410,13410,0
20231102,184200,113288580,13410,13410,13410,13410,0
20231102,184100,113288580,13410,13410,13410,13410,0
20231102,184000,113288580,13410,13410,13410,13410,0
20231102,183900,113288580,13410,13410,13410,13410,0
20231102,183800,113288580,13410,13410,13410,13410,0
20231102,183700,113288580,13410,13410,13410,13410,0
20231102,183600,113288580,13410,13410,13410,13410,0
20231102,183500,113288580,13410,13410,13410,13410,0
20231102,183400,113288580,13410,13410,13410,13410,0
20231102,183300,113288580,13410,13410,13410,13410,0
20231102,183200,113288580,13410,13410,13410,13410,0
20231102,183100,113288580,13410,13410,13410,13410,0
20231102,183000,113288580,13410,13410,13410,13410,0
20231102,182900,113288580,13410,13410,13410,13410,0
20231102,182800,113288580,13410,13410,13410,13410,0
20231102,182700,113288580,13410,13410,13410,13410,0
20231102,182600,113288580,13410,13410,13410,13410,0
20231102,182500,113288580,13410,13410,13410,13410,0
20231102,182400,113288580,13410,13410,13410,13410,0
20231102,182300,113288580,13410,13410,13410,13410,0
20231102,182200,113288580,13410,13410,13410,13410,0
20231102,182100,113288580,13410,13410,13410,13410,0
20231102,182000,113288580,13410,13410,13410,13410,4
20231102,181900,113288580,13410,13410,13410,13410,0
20231102,181800,113288580,13410,13410,13410,13410,0
20231102,181700,113288580,13410,13410,13410,13410,0
20231102,181600,113288580,13410,13410,13410,13410,0
20231102,181500,113288580,13410,13410,13410,13410,0
20231102,181400,113288580,13410,13410,13410,13410,0
20231102,181300,113288580,13410,13410,13410,13410,0
20231102,181200,113288580,13410,13410,13410,13410,0
20231102,181100,113288580,13410,13410,13410,13410,0
20231102,181000,113288580,13410,13410,13410,13410,0
20231102,180900,113288580,13410,13410,13410,13410,0
20231102,180800,113288580,13410,13410,13410,13410,0
20231102,180700,113288580,13410,13410,13410,13410,0
20231102,180600,113288580,13410,13410,13410,13410,0
20231102,180500,113288580,13410,13410,13410,13410,0
20231102,180400,113288580,13410,13410,13410,13410,0
20231102,180300,113288580,13410,13410,13410,13410,0
20231102,180200,113288580,13410,13410,13410,13410,0
20231102,180100,113288580,13410,13410,13410,13410,0
20231102,180000,113288580,13410,13410,13410,13410,0
20231102,175900,113288580,13410,13410,13410,13410,0
20231102,175800,113288580,13410,13410,13410,13410,0
20231102,175700,113288580,13410,13410,13410,13410,0
20231102,175600,113288580,13410,13410,13410,13410,0
20231102,175500,113288580,13410,13410,13410,13410,0
20231102,175400,113288580,13410,13410,13410,13410,0
20231102,175300,113288580,13410,13410,13410,13410,0
20231102,175200,113288580,13410,13410,13410,13410,0
20231102,175100,113288580,13410,13410,13410,13410,0
20231102,175000,113288580,13410,13410,13410,13410,4
20231102,174900,113288580,13410,13410,13410,13410,0
20231102,174800,113288580,13410,13410,13410,13410,0
20231102,174700,113288580,13410,13410,13410,13410,0
20231102,174600,113288580,13410,13410,13410,13410,0
20231102,174500,113288580,13410,13410,13410,13410,0
20231102,174400,113288580,13410,13410,13410,13410,0
20231102,174300,113288580,13410,13410,13410,13410,0
20231102,174200,113288580,13410,13410,13410,13410,0
20231102,174100,113288580,13410,13410,13410,13410,0
20231102,174000,113288580,13410,13410,13410,13410,0
20231102,173900,113288580,13410,13410,13410,13410,0
20231102,173800,113288580,13410,13410,13410,13410,0
20231102,173700,113288580,13410,13410,13410,13410,0
20231102,173600,113288580,13410,13410,13410,13410,0
20231102,173500,113288580,13410,13410,13410,13410,0
20231102,173400,113288580,13410,13410,13410,13410,0
20231102,173300,113288580,13410,13410,13410,13410,0
20231102,173200,113288580,13410,13410,13410,13410,0
20231102,173100,113288580,13410,13410,13410,13410,0
20231102,173000,113288580,13410,13410,13410,13410,0
20231102,172900,113288580,13410,13410,13410,13410,0
20231102,172800,113288580,13410,13410,13410,13410,0
20231102,172700,113288580,13410,13410,13410,13410,0
20231102,172600,113288580,13410,13410,13410,13410,0
20231102,172500,113288580,13410,13410,13410,13410,0
20231102,172400,113288580,13410,13410,13410,13410,0
20231102,172300,113288580,13410,13410,13410,13410,0
20231102,172200,113288580,13410,13410,13410,13410,0
20231102,172100,113288580,13410,13410,13410,13410,0
20231102,172000,113288580,13410,13410,13410,13410,4
20231102,171900,113288580,13410,13410,13410,13410,0
20231102,171800,113288580,13410,13410,13410,13410,0
20231102,171700,113288580,13410,13410,13410,13410,0
20231102,171600,113288580,13410,13410,13410,13410,0
20231102,171500,113288580,13410,13410,13410,13410,0
20231102,171400,113288580,13410,13410,13410,13410,0
20231102,171300,113288580,13410,13410,13410,13410,0
20231102,171200,113288580,13410,13410,13410,13410,0
20231102,171100,113288580,13410,13410,13410,13410,0
20231102,171000,113288580,13410,13410,13410,13410,0
20231102,170900,113288580,13410,13410,13410,13410,0
20231102,170800,113288580,13410,13410,13410,13410,0
20231102,170700,113288580,13410,13410,13410,13410,0
20231102,170600,113288580,13410,13410,13410,13410,0
20231102,170500,113288580,13410,13410,13410,13410,0
20231102,170400,113288580,13410,13410,13410,13410,0
20231102,170300,113288580,13410,13410,13410,13410,0
20231102,170200,113288580,13410,13410,13410,13410,0
20231102,170100,113288580,13410,13410,13410,13410,0
20231102,170000,113288580,13410,13410,13410,13410,0
20231102,165900,113288580,13410,13410,13410,13410,0
20231102,165800,113288580,13410,13410,13410,13410,0
20231102,165700,113288580,13410,13410,13410,13410,0
20231102,165600,113288580,13410,13410,13410,13410,0
20231102,165500,113288580,13410,13410,13410,13410,0
20231102,165400,113288580,13410,13410,13410,13410,0
20231102,165300,113288580,13410,13410,13410,13410,0
20231102,165200,113288580,13410,13410,13410,13410,0
20231102,165100,113288580,13410,13410,13410,13410,0
20231102,165000,113288580,13410,13410,13410,13410,4
20231102,164900,113288580,13410,13410,13410,13410,0
20231102,164800,113288580,13410,13410,13410,13410,0
20231102,164700,113288580,13410,13410,13410,13410,0
20231102,164600,113288580,13410,13410,13410,13410,0
20231102,164500,113288580,13410,13410,13410,13410,0
20231102,164400,113288580,13410,13410,13410,13410,0
20231102,164300,113288580,13410,13410,13410,13410,0
20231102,164200,113288580,13410,13410,13410,13410,0
20231102,164100,113288580,13410,13410,13410,13410,0
20231102,164000,113288580,13410,13410,13410,13410,0
20231102,163900,113288580,13410,13410,13410,13410,0
20231102,163800,113288580,13410,13410,13410,13410,0
20231102,163700,113288580,13410,13410,13410,13410,0
20231102,163600,113288580,13410,13410,13410,13410,0
20231102,163500,113288580,13410,13410,13410,13410,0
20231102,163400,113288580,13410,13410,13410,13410,0
20231102,163300,113288580,13410,13410,13410,13410,0
20231102,163200,113288580,13410,13410,13410,13410,0
20231102,163100,113288580,13410,13410,13410,13410,0
20231102,163000,113288580,13410,13410,13410,13410,0
20231102,162900,113288580,13410,13410,13410,13410,0
20231102,162800,113288580,13410,13410,13410,13410,0
20231102,162700,113288580,13410,13410,13410,13410,0
20231102,162600,113288580,13410,13410,13410,13410,0
20231102,162500,113288580,13410,13410,13410,13410,0
20231102,162400,113288580,13410,13410,13410,13410,0
20231102,162300,113288580,13410,13410,13410,13410,0
20231102,162200,113288580,13410,13410,13410,13410,0
20231102,162100,113288580,13410,13410,13410,13410,0
20231102,162000,113288580,13410,13410,13410,13410,4
20231102,161900,113288580,13410,13410,13410,13410,0
20231102,161800,113288580,13410,13410,13410,13410,0
20231102,161700,113288580,13410,13410,13410,13410,0
20231102,161600,113288580,13410,13410,13410,13410,0
20231102,161500,113288580,13410,13410,13410,13410,0
20231102,161400,113288580,13410,13410,13410,13410,0
20231102,161300,113288580,13410,13410,13410,13410,0
20231102,161200,113288580,13410,13410,13410,13410,0
20231102,161100,113288580,13410,13410,13410,13410,0
20231102,161000,113288580,13410,13410,13410,13410,0
20231102,160900,113288580,13410,13410,13410,13410,0
20231102,160800,113288580,13410,13410,13410,13410,0
20231102,160700,113288580,13410,13410,13410,13410,0
20231102,160600,113288580,13410,13410,13410,13410,0
20231102,160500,113288580,13410,13410,13410,13410,0
20231102,160400,113288580,13410,13410,13410,13410,0
20231102,160300,113288580,13410,13410,13410,13410,0
20231102,160200,113288580,13410,13410,13410,13410,0
20231102,160100,113288580,13410,13410,13410,13410,0
20231102,160000,113288580,13410,13410,13410,13410,0
20231102,155900,113288580,13410,13410,13410,13410,0
20231102,155800,113288580,13410,13410,13410,13410,0
20231102,155700,113288580,13410,13410,13410,13410,0
20231102,155600,113288580,13410,13410,13410,13410,0
20231102,155500,113288580,13410,13410,13410,13410,0
20231102,155400,113288580,13410,13410,13410,13410,0
20231102,155300,113288580,13410,13410,13410,13410,0
20231102,155200,113288580,13410,13410,13410,13410,0
20231102,155100,113288580,13410,13410,13410,13410,0
20231102,155000,113288580,13410,13410,13410,13410,4
20231102,154900,113288580,13410,13410,13410,13410,0
20231102,154800,113288580,13410,13410,13410,13410,0
20231102,154700,113288580,13410,13410,13410,13410,0
20231102,154600,113288580,13410,13410,13410,13410,0
20231102,154500,113288580,13410,13410,13410,13410,0
20231102,154400,113288580,13410,13410,13410,13410,0
20231102,154300,113288580,13410,13410,13410,13410,0
20231102,154200,113288580,13410,13410,13410,13410,0
20231102,154100,113288580,13410,13410,13410,13410,0
20231102,154000,113288580,13410,13410,13410,13410,0
20231102,153900,113288580,13410,13410,13410,13410,0
20231102,153800,113288580,13410,13410,13410,13410,0
20231102,153700,113288580,13410,13410,13410,13410,0
20231102,153600,113288580,13410,13410,13410,13410,0
20231102,153500,113288580,13410,13410,13410,13410,0
20231102,153400,113288580,13410,13410,13410,13410,0
20231102,153300,113288580,13410,13410,13410,13410,0
20231102,153200,113288580,13410,13410,13410,13410,0
20231102,153100,113288580,13410,13410,13410,13410,0
20231102,153000,113288580,13410,13410,13410,13410,4
20231102,152900,113234940,13420,13420,13420,13420,0
20231102,152800,113234940,13420,13420,13420,13420,0
20231102,152700,113234940,13420,13420,13420,13420,0
20231102,152600,113234940,13420,13420,13420,13420,0
20231102,152500,113234940,13420,13420,13420,13420,0
20231102,152400,113234940,13420,13420,13420,13420,0
20231102,152300,113234940,13420,13420,13420,13420,0
20231102,152200,113234940,13420,13420,13420,13420,0
20231102,152100,113234940,13420,13420,13420,13420,0
20231102,152000,113234940,13420,13420,13420,13420,0
20231102,151900,113234940,13420,13420,13420,13420,0
20231102,151800,113234940,13420,13420,13420,13420,0
20231102,151700,113234940,13420,13420,13420,13420,0
20231102,151600,113234940,13420,13420,13420,13420,0
20231102,151500,113234940,13420,13420,13420,13420,0
20231102,151400,113234940,13420,13420,13420,13420,0
20231102,151300,113234940,13420,13420,13420,13420,0
20231102,151200,113234940,13420,13420,13420,13420,0
20231102,151100,113234940,13420,13420,13420,13420,0
20231102,151000,113234940,13420,13420,13420,13420,0
20231102,150900,113234940,13420,13420,13420,13420,0
20231102,150800,113234940,13420,13420,13420,13420,0
20231102,150700,113234940,13420,13420,13420,13420,0
20231102,150600,113234940,13420,13420,13420,13420,0
20231102,150500,113234940,13420,13420,13420,13420,1
20231102,150400,113221520,13350,13350,13350,13350,0
20231102,150300,113221520,13350,13350,13350,13350,0
20231102,150200,113221520,13350,13350,13350,13350,2
20231102,150100,113194820,13420,13420,13420,13420,0
20231102,150000,113194820,13420,13420,13420,13420,0
20231102,145900,113194820,13420,13420,13420,13420,0
20231102,145800,113194820,13420,13420,13420,13420,0
20231102,145700,113194820,13420,13420,13420,13420,0
20231102,145600,113194820,13420,13420,13420,13420,0
20231102,145500,113194820,13420,13420,13420,13420,0
20231102,145400,113194820,13420,13420,13420,13420,0
20231102,145300,113194820,13420,13420,13420,13420,0
20231102,145200,113194820,13420,13420,13420,13420,0
20231102,145100,113194820,13420,13420,13420,13420,0
20231102,145000,113194820,13420,13420,13420,13420,0
20231102,144900,113194820,13420,13420,13420,13420,0
20231102,144800,113194820,13420,13420,13420,13420,0
20231102,144700,113194820,13420,13420,13420,13420,0
20231102,144600,113194820,13420,13420,13420,13420,0
20231102,144500,113194820,13420,13420,13420,13420,0
20231102,144400,113194820,13420,13420,13420,13420,0
20231102,144300,113194820,13420,13420,13420,13420,0
20231102,144200,113194820,13420,13420,13420,13420,0
20231102,144100,113194820,13420,13420,13420,13420,0
20231102,144000,113194820,13420,13420,13420,13420,0
20231102,143900,113194820,13420,13420,13420,13420,0
20231102,143800,113194820,13420,13420,13420,13420,0
20231102,143700,113194820,13420,13420,13420,13420,0
20231102,143600,113194820,13420,13420,13420,13420,0
20231102,143500,113194820,13420,13420,13420,13420,0
20231102,143400,113194820,13420,13420,13420,13420,0
20231102,143300,113194820,13420,13420,13420,13420,0
20231102,143200,113194820,13420,13420,13420,13420,0
20231102,143100,113194820,13420,13420,13420,13420,0
20231102,143000,113194820,13420,13420,13420,13420,0
20231102,142900,113194820,13420,13420,13420,13420,0
20231102,142800,113194820,13420,13420,13420,13420,0
20231102,142700,113194820,13420,13420,13420,13420,0
20231102,142600,113194820,13420,13420,13420,13420,0
20231102,142500,113194820,13420,13420,13420,13420,0
20231102,142400,113194820,13420,13420,13420,13420,0
20231102,142300,113194820,13420,13420,13420,13420,0
20231102,142200,113194820,13420,13420,13420,13420,0
20231102,142100,113194820,13420,13420,13420,13420,0
20231102,142000,113194820,13420,13420,13420,13420,0
20231102,141900,113194820,13420,13420,13420,13420,0
20231102,141800,113194820,13420,13420,13420,13420,0
20231102,141700,113194820,13420,13420,13420,13420,0
20231102,141600,113194820,13420,13420,13420,13420,0
20231102,141500,113194820,13420,13420,13420,13420,0
20231102,141400,113194820,13420,13420,13420,13420,0
20231102,141300,113194820,13420,13420,13420,13420,0
20231102,141200,113194820,13420,13420,13420,13420,0
20231102,141100,113194820,13420,13420,13420,13420,1
20231102,141000,113181400,13350,13350,13350,13350,8
20231102,140900,113074600,13430,13430,13430,13430,0
20231102,140800,113074600,13430,13430,13430,13430,0
20231102,140700,113074600,13430,13430,13430,13430,0
20231102,140600,113074600,13430,13430,13430,13430,0
20231102,140500,113074600,13430,13430,13430,13430,0
20231102,140400,113074600,13430,13430,13430,13430,0
20231102,140300,113074600,13430,13430,13430,13430,0
20231102,140200,113074600,13430,13430,13430,13430,0
20231102,140100,113074600,13430,13430,13430,13430,0
20231102,140000,113074600,13430,13430,13430,13430,0
20231102,135900,113074600,13430,13430,13430,13430,0
20231102,135800,113074600,13430,13430,13430,13430,0
20231102,135700,113074600,13430,13430,13430,13430,1
20231102,135600,113061170,13350,13340,13350,13340,3015
20231102,135500,72811030,13350,13350,13350,13350,0
20231102,135400,72811030,13350,13350,13350,13350,0
20231102,135300,72811030,13350,13350,13350,13350,0
20231102,135200,72811030,13350,13350,13350,13350,0
20231102,135100,72811030,13350,13350,13350,13350,0
20231102,135000,72811030,13350,13350,13350,13350,0
20231102,134900,72811030,13350,13340,13350,13340,10
20231102,134800,72677620,13260,13260,13260,13260,0
20231102,134700,72677620,13260,13260,13260,13260,0
20231102,134600,72677620,13260,13260,13260,13260,7
20231102,134500,72584800,13340,13340,13340,13340,0
20231102,134400,72584800,13340,13340,13340,13340,0
20231102,134300,72584800,13340,13260,13340,13260,2
20231102,134200,72558200,13260,13260,13260,13260,0
20231102,134100,72558200,13260,13260,13260,13260,0
20231102,134000,72558200,13260,13300,13300,13260,5
20231102,133900,72491810,13350,13350,13350,13350,0
20231102,133800,72491810,13350,13350,13350,13350,0
20231102,133700,72491810,13350,13350,13350,13350,0
20231102,133600,72491810,13350,13350,13350,13350,0
20231102,133500,72491810,13350,13350,13350,13350,0
20231102,133400,72491810,13350,13350,13350,13350,0
20231102,133300,72491810,13350,13350,13350,13350,0
20231102,133200,72491810,13350,13350,13350,13350,0
20231102,133100,72491810,13350,13350,13350,13350,0
20231102,133000,72491810,13350,13350,13350,13350,0
20231102,132900,72491810,13350,13350,13350,13350,0
20231102,132800,72491810,13350,13350,13350,13350,0
20231102,132700,72491810,13350,13350,13350,13350,0
20231102,132600,72491810,13350,13350,13350,13350,0
20231102,132500,72491810,13350,13350,13350,13350,0
20231102,132400,72491810,13350,13350,13350,13350,0
20231102,132300,72491810,13350,13350,13350,13350,0
20231102,132200,72491810,13350,13350,13350,13350,0
20231102,132100,72491810,13350,13350,13350,13350,0
20231102,132000,72491810,13350,13350,13350,13350,0
20231102,131900,72491810,13350,13350,13350,13350,0
20231102,131800,72491810,13350,13350,13350,13350,0
20231102,131700,72491810,13350,13350,13350,13350,0
20231102,131600,72491810,13350,13350,13350,13350,0
20231102,131500,72491810,13350,13350,13350,13350,0
20231102,131400,72491810,13350,13350,13350,13350,0
20231102,131300,72491810,13350,13350,13350,13350,0
20231102,131200,72491810,13350,13350,13350,13350,0
20231102,131100,72491810,13350,13350,13350,13350,0
20231102,131000,72491810,13350,13350,13350,13350,0
20231102,130900,72491810,13350,13340,13350,13340,33
20231102,130800,72051580,13330,13330,13330,13330,50
20231102,130700,71385080,13330,13330,13330,13330,0
20231102,130600,71385080,13330,13330,13330,13330,0
20231102,130500,71385080,13330,13330,13330,13330,0
20231102,130400,71385080,13330,13330,13330,13330,0
20231102,130300,71385080,13330,13330,13330,13330,0
20231102,130200,71385080,13330,13330,13330,13330,0
20231102,130100,71385080,13330,13330,13330,13330,0
20231102,130000,71385080,13330,13330,13330,13330,0
20231102,125900,71385080,13330,13330,13330,13330,0
20231102,125800,71385080,13330,13330,13330,13330,0
20231102,125700,71385080,13330,13330,13330,13330,1
20231102,125600,71371750,13260,13260,13260,13260,0
20231102,125500,71371750,13260,13260,13260,13260,0
20231102,125400,71371750,13260,13260,13260,13260,0
20231102,125300,71371750,13260,13260,13260,13260,0
20231102,125200,71371750,13260,13260,13260,13260,0
20231102,125100,71371750,13260,13260,13260,13260,0
20231102,125000,71371750,13260,13260,13260,13260,0
20231102,124900,71371750,13260,13260,13260,13260,0
20231102,124800,71371750,13260,13260,13260,13260,0
20231102,124700,71371750,13260,13260,13260,13260,4
20231102,124600,71318710,13260,13260,13260,13260,5
20231102,124500,71252410,13330,13330,13330,13330,0
20231102,124400,71252410,13330,13330,13330,13330,0
20231102,124300,71252410,13330,13330,13330,13330,0
20231102,124200,71252410,13330,13330,13330,13330,0
20231102,124100,71252410,13330,13330,13330,13330,0
20231102,124000,71252410,13330,13330,13330,13330,0
20231102,123900,71252410,13330,13330,13330,13330,0
20231102,123800,71252410,13330,13330,13330,13330,0
20231102,123700,71252410,13330,13330,13330,13330,0
20231102,123600,71252410,13330,13330,13330,13330,0
20231102,123500,71252410,13330,13330,13330,13330,0
20231102,123400,71252410,13330,13330,13330,13330,0
20231102,123300,71252410,13330,13330,13330,13330,0
20231102,123200,71252410,13330,13330,13330,13330,0
20231102,123100,71252410,13330,13330,13330,13330,0
20231102,123000,71252410,13330,13330,13330,13330,0
20231102,122900,71252410,13330,13330,13330,13330,0
20231102,122800,71252410,13330,13330,13330,13330,0
20231102,122700,71252410,13330,13330,13330,13330,10
20231102,122600,71119110,13330,13330,13330,13330,0
20231102,122500,71119110,13330,13330,13330,13330,0
20231102,122400,71119110,13330,13330,13330,13330,0
20231102,122300,71119110,13330,13330,13330,13330,0
20231102,122200,71119110,13330,13330,13330,13330,0
20231102,122100,71119110,13330,13330,13330,13330,0
20231102,122000,71119110,13330,13330,13330,13330,0
20231102,121900,71119110,13330,13330,13330,13330,1
20231102,121800,71105780,13240,13240,13240,13240,470
20231102,121700,64882980,13240,13240,13240,13240,0
20231102,121600,64882980,13240,13240,13240,13240,2
20231102,121500,64856500,13240,13240,13240,13240,100
20231102,121400,63532500,13240,13240,13240,13240,0
20231102,121300,63532500,13240,13240,13240,13240,0
20231102,121200,63532500,13240,13240,13240,13240,0
20231102,121100,63532500,13240,13240,13240,13240,0
20231102,121000,63532500,13240,13240,13240,13240,0
20231102,120900,63532500,13240,13240,13240,13240,0
20231102,120800,63532500,13240,13240,13240,13240,212
20231102,120700,60725620,13240,13240,13240,13240,466
20231102,120600,54555780,13240,13240,13240,13240,0
20231102,120500,54555780,13240,13240,13240,13240,0
20231102,120400,54555780,13240,13240,13240,13240,15
20231102,120300,54357180,13240,13240,13240,13240,0
20231102,120200,54357180,13240,13240,13240,13240,0
20231102,120100,54357180,13240,13240,13240,13240,0
20231102,120000,54357180,13240,13240,13240,13240,0
20231102,115900,54357180,13240,13240,13240,13240,0
20231102,115800,54357180,13240,13240,13240,13240,0
20231102,115700,54357180,13240,13240,13240,13240,0
20231102,115600,54357180,13240,13240,13240,13240,1
20231102,115500,54343940,13240,13240,13240,13240,0
20231102,115400,54343940,13240,13240,13240,13240,1
20231102,115300,54330700,13240,13240,13240,13240,0
20231102,115200,54330700,13240,13240,13240,13240,0
20231102,115100,54330700,13240,13240,13240,13240,0
20231102,115000,54330700,13240,13240,13240,13240,0
20231102,114900,54330700,13240,13240,13240,13240,37
20231102,114800,53840820,13240,13240,13240,13240,0
20231102,114700,53840820,13240,13240,13240,13240,0
20231102,114600,53840820,13240,13240,13240,13240,0
20231102,114500,53840820,13240,13240,13240,13240,5
20231102,114400,53774620,13240,13240,13240,13240,0
20231102,114300,53774620,13240,13240,13240,13240,0
20231102,114200,53774620,13240,13240,13240,13240,0
20231102,114100,53774620,13240,13240,13240,13240,9
20231102,114000,53655460,13240,13240,13240,13240,0
20231102,113900,53655460,13240,13240,13240,13240,0
20231102,113800,53655460,13240,13240,13240,13240,1
20231102,113700,53642220,13240,13240,13240,13240,2
20231102,113600,53615740,13240,13240,13240,13240,10
20231102,113500,53483340,13240,13240,13240,13240,0
20231102,113400,53483340,13240,13240,13240,13240,2
20231102,113300,53456860,13240,13240,13240,13240,2
20231102,113200,53430380,13240,13240,13240,13240,2
20231102,113100,53403900,13240,13240,13240,13240,102
20231102,113000,52053420,13240,13240,13240,13240,0
20231102,112900,52053420,13240,13240,13240,13240,0
20231102,112800,52053420,13240,13240,13240,13240,90
20231102,112700,50861820,13240,13240,13240,13240,2
20231102,112600,50835340,13240,13240,13240,13240,500
20231102,112500,44215340,13240,13240,13240,13240,500
20231102,112400,37595340,13230,13230,13230,13230,0
20231102,112300,37595340,13230,13230,13230,13230,0
20231102,112200,37595340,13230,13230,13230,13230,0
20231102,112100,37595340,13230,13230,13230,13230,5
20231102,112000,37529190,13240,13240,13240,13240,4
20231102,111900,37476230,13240,13240,13240,13240,9
20231102,111800,37357070,13240,13240,13240,13240,0
20231102,111700,37357070,13240,13240,13240,13240,1
20231102,111600,37343830,13240,13240,13240,13240,0
20231102,111500,37343830,13240,13240,13240,13240,1
20231102,111400,37330590,13240,13240,13240,13240,0
20231102,111300,37330590,13240,13240,13240,13240,0
20231102,111200,37330590,13240,13240,13240,13240,0
20231102,111100,37330590,13240,13240,13240,13240,0
20231102,111000,37330590,13240,13240,13240,13240,0
20231102,110900,37330590,13240,13240,13240,13240,1
20231102,110800,37317350,13240,13240,13240,13240,5
20231102,110700,37251150,13240,13240,13240,13240,0
20231102,110600,37251150,13240,13240,13240,13240,10
20231102,110500,37118750,13240,13240,13240,13240,0
20231102,110400,37118750,13240,13240,13240,13240,0
20231102,110300,37118750,13240,13240,13240,13240,0
20231102,110200,37118750,13240,13240,13240,13240,0
20231102,110100,37118750,13240,13240,13240,13240,0
20231102,110000,37118750,13240,13240,13240,13240,0
20231102,105900,37118750,13240,13240,13240,13240,0
20231102,105800,37118750,13240,13240,13240,13240,0
20231102,105700,37118750,13240,13240,13240,13240,0
20231102,105600,37118750,13240,13240,13240,13240,0
20231102,105500,37118750,13240,13240,13240,13240,10
20231102,105400,36986350,13240,13240,13240,13240,0
20231102,105300,36986350,13240,13240,13240,13240,0
20231102,105200,36986350,13240,13240,13240,13240,0
20231102,105100,36986350,13240,13240,13240,13240,2
20231102,105000,36959870,13240,13240,13240,13240,0
20231102,104900,36959870,13240,13240,13240,13240,0
20231102,104800,36959870,13240,13240,13240,13240,0
20231102,104700,36959870,13240,13240,13240,13240,0
20231102,104600,36959870,13240,13240,13240,13240,1
20231102,104500,36946630,13240,13260,13260,13240,163
20231102,104400,34787620,13250,13250,13250,13250,0
20231102,104300,34787620,13250,13250,13250,13250,0
20231102,104200,34787620,13250,13250,13250,13250,0
20231102,104100,34787620,13250,13250,13250,13250,0
20231102,104000,34787620,13250,13250,13250,13250,0
20231102,103900,34787620,13250,13250,13250,13250,0
20231102,103800,34787620,13250,13250,13250,13250,0
20231102,103700,34787620,13250,13250,13250,13250,0
20231102,103600,34787620,13250,13250,13250,13250,0
20231102,103500,34787620,13250,13250,13250,13250,0
20231102,103400,34787620,13250,13250,13250,13250,0
20231102,103300,34787620,13250,13250,13250,13250,0
20231102,103200,34787620,13250,13250,13250,13250,0
20231102,103100,34787620,13250,13250,13250,13250,0
20231102,103000,34787620,13250,13250,13250,13250,0
20231102,102900,34787620,13250,13250,13250,13250,0
20231102,102800,34787620,13250,13250,13250,13250,5
20231102,102700,34721370,13250,13250,13250,13250,2
20231102,102600,34694870,13250,13250,13250,13250,5
20231102,102500,34628620,13250,13250,13250,13250,22
20231102,102400,34337120,13250,13260,13260,13250,1106
20231102,102300,19673640,13260,13260,13260,13260,7
20231102,102200,19580820,13260,13260,13260,13260,0
20231102,102100,19580820,13260,13260,13260,13260,0
20231102,102000,19580820,13260,13260,13260,13260,100
20231102,101900,18254820,13260,13260,13260,13260,0
20231102,101800,18254820,13260,13260,13260,13260,0
20231102,101700,18254820,13260,13260,13260,13260,0
20231102,101600,18254820,13260,13260,13260,13260,0
20231102,101500,18254820,13260,13260,13260,13260,500
20231102,101400,11624820,13260,13260,13260,13260,0
20231102,101300,11624820,13260,13260,13260,13260,0
20231102,101200,11624820,13260,13260,13260,13260,28
20231102,101100,11253540,13260,13260,13260,13260,0
20231102,101000,11253540,13260,13260,13260,13260,0
20231102,100900,11253540,13260,13260,13260,13260,1
20231102,100800,11240280,13250,13250,13250,13250,0
20231102,100700,11240280,13250,13250,13250,13250,0
20231102,100600,11240280,13250,13250,13250,13250,0
20231102,100500,11240280,13250,13250,13250,13250,0
20231102,100400,11240280,13250,13250,13250,13250,2
20231102,100300,11213780,13260,13270,13270,13260,466
20231102,100200,5031980,13350,13350,13350,13350,0
20231102,100100,5031980,13350,13350,13350,13350,0
20231102,100000,5031980,13350,13350,13350,13350,0
20231102,095900,5031980,13350,13350,13350,13350,0
20231102,095800,5031980,13350,13350,13350,13350,0
20231102,095700,5031980,13350,13320,13350,13320,54
20231102,095600,4312670,13280,13280,13280,13280,0
20231102,095500,4312670,13280,13280,13280,13280,0
20231102,095400,4312670,13280,13280,13280,13280,0
20231102,095300,4312670,13280,13280,13280,13280,1
20231102,095200,4299390,13310,13310,13310,13310,0
20231102,095100,4299390,13310,13310,13310,13310,0
20231102,095000,4299390,13310,13310,13310,13310,1
20231102,094900,4286080,13270,13280,13280,13270,100
20231102,094800,2958570,13290,13290,13290,13290,0
20231102,094700,2958570,13290,13310,13310,13290,13
20231102,094600,2785750,13320,13320,13320,13320,2
20231102,094500,2759110,13430,13430,13430,13430,0
20231102,094400,2759110,13430,13430,13430,13430,0
20231102,094300,2759110,13430,13430,13430,13430,0
20231102,094200,2759110,13430,13430,13430,13430,0
20231102,094100,2759110,13430,13430,13430,13430,0
20231102,094000,2759110,13430,13430,13430,13430,1
20231102,093900,2745680,13420,13420,13420,13420,0
20231102,093800,2745680,13420,13420,13420,13420,0
20231102,093700,2745680,13420,13420,13420,13420,0
20231102,093600,2745680,13420,13420,13420,13420,0
20231102,093500,2745680,13420,13420,13420,13420,0
20231102,093400,2745680,13420,13420,13420,13420,0
20231102,093300,2745680,13420,13420,13420,13420,0
20231102,093200,2745680,13420,13420,13420,13420,0
20231102,093100,2745680,13420,13420,13420,13420,1
20231102,093000,2732260,13420,13420,13420,13420,0
20231102,092900,2732260,13420,13420,13420,13420,0
20231102,092800,2732260,13420,13420,13420,13420,0
20231102,092700,2732260,13420,13420,13420,13420,0
20231102,092600,2732260,13420,13420,13420,13420,0
20231102,092500,2732260,13420,13420,13420,13420,1
20231102,092400,2718840,13280,13280,13280,13280,0
20231102,092300,2718840,13280,13280,13280,13280,0
20231102,092200,2718840,13280,13280,13280,13280,0
20231102,092100,2718840,13280,13280,13280,13280,0
20231102,092000,2718840,13280,13280,13280,13280,0
20231102,091900,2718840,13280,13280,13280,13280,0
20231102,091800,2718840,13280,13280,13280,13280,0
20231102,091700,2718840,13280,13280,13280,13280,0
20231102,091600,2718840,13280,13280,13280,13280,0
20231102,091500,2718840,13280,13280,13280,13280,1
20231102,091400,2705560,13420,13420,13420,13420,0
20231102,091300,2705560,13420,13420,13420,13420,0
20231102,091200,2705560,13420,13420,13420,13420,0
20231102,091100,2705560,13420,13420,13420,13420,0
20231102,091000,2705560,13420,13420,13420,13420,0
20231102,090900,2705560,13420,13420,13420,13420,0
20231102,090800,2705560,13420,13420,13420,13420,0
20231102,090700,2705560,13420,13420,13420,13420,0
20231102,090600,2705560,13420,13250,13420,13250,181
20231102,090500,307140,13360,13360,13360,13360,0
20231102,090400,307140,13360,13360,13360,13360,21
20231102,090300,26580,13220,13220,13220,13220,0
20231102,090200,26580,13220,13220,13220,13220,0
20231102,090100,26580,13220,13220,13220,13220,0
20231102,090000,26580,13220,13360,13360,13220,2