KissMeData/066310/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,194000,82358890,9240,9240,9240,9240,390
20231103,193900,82358890,9240,9240,9240,9240,0
20231103,193800,82358890,9240,9240,9240,9240,0
20231103,193700,82358890,9240,9240,9240,9240,0
20231103,193600,82358890,9240,9240,9240,9240,0
20231103,193500,82358890,9240,9240,9240,9240,0
20231103,193400,82358890,9240,9240,9240,9240,0
20231103,193300,82358890,9240,9240,9240,9240,0
20231103,193200,82358890,9240,9240,9240,9240,0
20231103,193100,82358890,9240,9240,9240,9240,0
20231103,193000,82358890,9240,9240,9240,9240,0
20231103,192900,82358890,9240,9240,9240,9240,0
20231103,192800,82358890,9240,9240,9240,9240,0
20231103,192700,82358890,9240,9240,9240,9240,0
20231103,192600,82358890,9240,9240,9240,9240,0
20231103,192500,82358890,9240,9240,9240,9240,0
20231103,192400,82358890,9240,9240,9240,9240,0
20231103,192300,82358890,9240,9240,9240,9240,0
20231103,192200,82358890,9240,9240,9240,9240,0
20231103,192100,82358890,9240,9240,9240,9240,0
20231103,192000,82358890,9240,9240,9240,9240,0
20231103,191900,82358890,9240,9240,9240,9240,0
20231103,191800,82358890,9240,9240,9240,9240,0
20231103,191700,82358890,9240,9240,9240,9240,0
20231103,191600,82358890,9240,9240,9240,9240,0
20231103,191500,82358890,9240,9240,9240,9240,0
20231103,191400,82358890,9240,9240,9240,9240,0
20231103,191300,82358890,9240,9240,9240,9240,0
20231103,191200,82358890,9240,9240,9240,9240,0
20231103,191100,82358890,9240,9240,9240,9240,0
20231103,191000,82358890,9240,9240,9240,9240,390
20231103,190900,82358890,9240,9240,9240,9240,0
20231103,190800,82358890,9240,9240,9240,9240,0
20231103,190700,82358890,9240,9240,9240,9240,0
20231103,190600,82358890,9240,9240,9240,9240,0
20231103,190500,82358890,9240,9240,9240,9240,0
20231103,190400,82358890,9240,9240,9240,9240,0
20231103,190300,82358890,9240,9240,9240,9240,0
20231103,190200,82358890,9240,9240,9240,9240,0
20231103,190100,82358890,9240,9240,9240,9240,0
20231103,190000,82358890,9240,9240,9240,9240,0
20231103,185900,82358890,9240,9240,9240,9240,0
20231103,185800,82358890,9240,9240,9240,9240,0
20231103,185700,82358890,9240,9240,9240,9240,0
20231103,185600,82358890,9240,9240,9240,9240,0
20231103,185500,82358890,9240,9240,9240,9240,0
20231103,185400,82358890,9240,9240,9240,9240,0
20231103,185300,82358890,9240,9240,9240,9240,0
20231103,185200,82358890,9240,9240,9240,9240,0
20231103,185100,82358890,9240,9240,9240,9240,0
20231103,185000,82358890,9240,9240,9240,9240,0
20231103,184900,82358890,9240,9240,9240,9240,0
20231103,184800,82358890,9240,9240,9240,9240,0
20231103,184700,82358890,9240,9240,9240,9240,0
20231103,184600,82358890,9240,9240,9240,9240,0
20231103,184500,82358890,9240,9240,9240,9240,0
20231103,184400,82358890,9240,9240,9240,9240,0
20231103,184300,82358890,9240,9240,9240,9240,0
20231103,184200,82358890,9240,9240,9240,9240,0
20231103,184100,82358890,9240,9240,9240,9240,0
20231103,184000,82358890,9240,9240,9240,9240,390
20231103,183900,82358890,9240,9240,9240,9240,0
20231103,183800,82358890,9240,9240,9240,9240,0
20231103,183700,82358890,9240,9240,9240,9240,0
20231103,183600,82358890,9240,9240,9240,9240,0
20231103,183500,82358890,9240,9240,9240,9240,0
20231103,183400,82358890,9240,9240,9240,9240,0
20231103,183300,82358890,9240,9240,9240,9240,0
20231103,183200,82358890,9240,9240,9240,9240,0
20231103,183100,82358890,9240,9240,9240,9240,0
20231103,183000,82358890,9240,9240,9240,9240,0
20231103,182900,82358890,9240,9240,9240,9240,0
20231103,182800,82358890,9240,9240,9240,9240,0
20231103,182700,82358890,9240,9240,9240,9240,0
20231103,182600,82358890,9240,9240,9240,9240,0
20231103,182500,82358890,9240,9240,9240,9240,0
20231103,182400,82358890,9240,9240,9240,9240,0
20231103,182300,82358890,9240,9240,9240,9240,0
20231103,182200,82358890,9240,9240,9240,9240,0
20231103,182100,82358890,9240,9240,9240,9240,0
20231103,182000,82358890,9240,9240,9240,9240,0
20231103,181900,82358890,9240,9240,9240,9240,0
20231103,181800,82358890,9240,9240,9240,9240,0
20231103,181700,82358890,9240,9240,9240,9240,0
20231103,181600,82358890,9240,9240,9240,9240,0
20231103,181500,82358890,9240,9240,9240,9240,0
20231103,181400,82358890,9240,9240,9240,9240,0
20231103,181300,82358890,9240,9240,9240,9240,0
20231103,181200,82358890,9240,9240,9240,9240,0
20231103,181100,82358890,9240,9240,9240,9240,0
20231103,181000,82358890,9240,9240,9240,9240,390
20231103,180900,82358890,9240,9240,9240,9240,0
20231103,180800,82358890,9240,9240,9240,9240,0
20231103,180700,82358890,9240,9240,9240,9240,0
20231103,180600,82358890,9240,9240,9240,9240,0
20231103,180500,82358890,9240,9240,9240,9240,0
20231103,180400,82358890,9240,9240,9240,9240,0
20231103,180300,82358890,9240,9240,9240,9240,0
20231103,180200,82358890,9240,9240,9240,9240,0
20231103,180100,82358890,9240,9240,9240,9240,0
20231103,180000,82358890,9240,9240,9240,9240,0
20231103,175900,82358890,9240,9240,9240,9240,0
20231103,175800,82358890,9240,9240,9240,9240,0
20231103,175700,82358890,9240,9240,9240,9240,0
20231103,175600,82358890,9240,9240,9240,9240,0
20231103,175500,82358890,9240,9240,9240,9240,0
20231103,175400,82358890,9240,9240,9240,9240,0
20231103,175300,82358890,9240,9240,9240,9240,0
20231103,175200,82358890,9240,9240,9240,9240,0
20231103,175100,82358890,9240,9240,9240,9240,0
20231103,175000,82358890,9240,9240,9240,9240,0
20231103,174900,82358890,9240,9240,9240,9240,0
20231103,174800,82358890,9240,9240,9240,9240,0
20231103,174700,82358890,9240,9240,9240,9240,0
20231103,174600,82358890,9240,9240,9240,9240,0
20231103,174500,82358890,9240,9240,9240,9240,0
20231103,174400,82358890,9240,9240,9240,9240,0
20231103,174300,82358890,9240,9240,9240,9240,0
20231103,174200,82358890,9240,9240,9240,9240,0
20231103,174100,82358890,9240,9240,9240,9240,0
20231103,174000,82358890,9240,9240,9240,9240,390
20231103,173900,82358890,9240,9240,9240,9240,0
20231103,173800,82358890,9240,9240,9240,9240,0
20231103,173700,82358890,9240,9240,9240,9240,0
20231103,173600,82358890,9240,9240,9240,9240,0
20231103,173500,82358890,9240,9240,9240,9240,0
20231103,173400,82358890,9240,9240,9240,9240,0
20231103,173300,82358890,9240,9240,9240,9240,0
20231103,173200,82358890,9240,9240,9240,9240,0
20231103,173100,82358890,9240,9240,9240,9240,0
20231103,173000,82358890,9240,9240,9240,9240,0
20231103,172900,82358890,9240,9240,9240,9240,0
20231103,172800,82358890,9240,9240,9240,9240,0
20231103,172700,82358890,9240,9240,9240,9240,0
20231103,172600,82358890,9240,9240,9240,9240,0
20231103,172500,82358890,9240,9240,9240,9240,0
20231103,172400,82358890,9240,9240,9240,9240,0
20231103,172300,82358890,9240,9240,9240,9240,0
20231103,172200,82358890,9240,9240,9240,9240,0
20231103,172100,82358890,9240,9240,9240,9240,0
20231103,172000,82358890,9240,9240,9240,9240,0
20231103,171900,82358890,9240,9240,9240,9240,0
20231103,171800,82358890,9240,9240,9240,9240,0
20231103,171700,82358890,9240,9240,9240,9240,0
20231103,171600,82358890,9240,9240,9240,9240,0
20231103,171500,82358890,9240,9240,9240,9240,0
20231103,171400,82358890,9240,9240,9240,9240,0
20231103,171300,82358890,9240,9240,9240,9240,0
20231103,171200,82358890,9240,9240,9240,9240,0
20231103,171100,82358890,9240,9240,9240,9240,0
20231103,171000,82358890,9240,9240,9240,9240,390
20231103,170900,82358890,9240,9240,9240,9240,0
20231103,170800,82358890,9240,9240,9240,9240,0
20231103,170700,82358890,9240,9240,9240,9240,0
20231103,170600,82358890,9240,9240,9240,9240,0
20231103,170500,82358890,9240,9240,9240,9240,0
20231103,170400,82358890,9240,9240,9240,9240,0
20231103,170300,82358890,9240,9240,9240,9240,0
20231103,170200,82358890,9240,9240,9240,9240,0
20231103,170100,82358890,9240,9240,9240,9240,0
20231103,170000,82358890,9240,9240,9240,9240,0
20231103,165900,82358890,9240,9240,9240,9240,0
20231103,165800,82358890,9240,9240,9240,9240,0
20231103,165700,82358890,9240,9240,9240,9240,0
20231103,165600,82358890,9240,9240,9240,9240,0
20231103,165500,82358890,9240,9240,9240,9240,0
20231103,165400,82358890,9240,9240,9240,9240,0
20231103,165300,82358890,9240,9240,9240,9240,0
20231103,165200,82358890,9240,9240,9240,9240,0
20231103,165100,82358890,9240,9240,9240,9240,0
20231103,165000,82358890,9240,9240,9240,9240,0
20231103,164900,82358890,9240,9240,9240,9240,0
20231103,164800,82358890,9240,9240,9240,9240,0
20231103,164700,82358890,9240,9240,9240,9240,0
20231103,164600,82358890,9240,9240,9240,9240,0
20231103,164500,82358890,9240,9240,9240,9240,0
20231103,164400,82358890,9240,9240,9240,9240,0
20231103,164300,82358890,9240,9240,9240,9240,0
20231103,164200,82358890,9240,9240,9240,9240,0
20231103,164100,82358890,9240,9240,9240,9240,0
20231103,164000,82358890,9240,9240,9240,9240,390
20231103,163900,82358890,9240,9240,9240,9240,0
20231103,163800,82358890,9240,9240,9240,9240,0
20231103,163700,82358890,9240,9240,9240,9240,0
20231103,163600,82358890,9240,9240,9240,9240,0
20231103,163500,82358890,9240,9240,9240,9240,0
20231103,163400,82358890,9240,9240,9240,9240,0
20231103,163300,82358890,9240,9240,9240,9240,0
20231103,163200,82358890,9240,9240,9240,9240,0
20231103,163100,82358890,9240,9240,9240,9240,0
20231103,163000,82358890,9240,9240,9240,9240,0
20231103,162900,82358890,9240,9240,9240,9240,0
20231103,162800,82358890,9240,9240,9240,9240,0
20231103,162700,82358890,9240,9240,9240,9240,0
20231103,162600,82358890,9240,9240,9240,9240,0
20231103,162500,82358890,9240,9240,9240,9240,0
20231103,162400,82358890,9240,9240,9240,9240,0
20231103,162300,82358890,9240,9240,9240,9240,0
20231103,162200,82358890,9240,9240,9240,9240,0
20231103,162100,82358890,9240,9240,9240,9240,0
20231103,162000,82358890,9240,9240,9240,9240,0
20231103,161900,82358890,9240,9240,9240,9240,0
20231103,161800,82358890,9240,9240,9240,9240,0
20231103,161700,82358890,9240,9240,9240,9240,0
20231103,161600,82358890,9240,9240,9240,9240,0
20231103,161500,82358890,9240,9240,9240,9240,0
20231103,161400,82358890,9240,9240,9240,9240,0
20231103,161300,82358890,9240,9240,9240,9240,0
20231103,161200,82358890,9240,9240,9240,9240,0
20231103,161100,82358890,9240,9240,9240,9240,0
20231103,161000,82358890,9240,9240,9240,9240,390
20231103,160900,82358890,9240,9240,9240,9240,0
20231103,160800,82358890,9240,9240,9240,9240,0
20231103,160700,82358890,9240,9240,9240,9240,0
20231103,160600,82358890,9240,9240,9240,9240,0
20231103,160500,82358890,9240,9240,9240,9240,0
20231103,160400,82358890,9240,9240,9240,9240,0
20231103,160300,82358890,9240,9240,9240,9240,0
20231103,160200,82358890,9240,9240,9240,9240,0
20231103,160100,82358890,9240,9240,9240,9240,0
20231103,160000,82358890,9240,9240,9240,9240,0
20231103,155900,82358890,9240,9240,9240,9240,0
20231103,155800,82358890,9240,9240,9240,9240,0
20231103,155700,82358890,9240,9240,9240,9240,0
20231103,155600,82358890,9240,9240,9240,9240,0
20231103,155500,82358890,9240,9240,9240,9240,0
20231103,155400,82358890,9240,9240,9240,9240,0
20231103,155300,82358890,9240,9240,9240,9240,0
20231103,155200,82358890,9240,9240,9240,9240,0
20231103,155100,82358890,9240,9240,9240,9240,0
20231103,155000,82358890,9240,9240,9240,9240,0
20231103,154900,82358890,9240,9240,9240,9240,0
20231103,154800,82358890,9240,9240,9240,9240,0
20231103,154700,82358890,9240,9240,9240,9240,0
20231103,154600,82358890,9240,9240,9240,9240,0
20231103,154500,82358890,9240,9240,9240,9240,0
20231103,154400,82358890,9240,9240,9240,9240,0
20231103,154300,82358890,9240,9240,9240,9240,0
20231103,154200,82358890,9240,9240,9240,9240,0
20231103,154100,82358890,9240,9240,9240,9240,0
20231103,154000,82358890,9240,9240,9240,9240,390
20231103,153900,82358890,9240,9240,9240,9240,0
20231103,153800,82358890,9240,9240,9240,9240,0
20231103,153700,82358890,9240,9240,9240,9240,0
20231103,153600,82358890,9240,9240,9240,9240,0
20231103,153500,82358890,9240,9240,9240,9240,0
20231103,153400,82358890,9240,9240,9240,9240,0
20231103,153300,82358890,9240,9240,9240,9240,0
20231103,153200,82358890,9240,9240,9240,9240,0
20231103,153100,82358890,9240,9240,9240,9240,0
20231103,153000,82358890,9240,9240,9240,9240,390
20231103,152900,78755290,9230,9230,9230,9230,0
20231103,152800,78755290,9230,9230,9230,9230,0
20231103,152700,78755290,9230,9230,9230,9230,0
20231103,152600,78755290,9230,9230,9230,9230,0
20231103,152500,78755290,9230,9230,9230,9230,0
20231103,152400,78755290,9230,9230,9230,9230,0
20231103,152300,78755290,9230,9230,9230,9230,0
20231103,152200,78755290,9230,9230,9230,9230,0
20231103,152100,78755290,9230,9230,9230,9230,0
20231103,152000,78755290,9230,9230,9230,9230,0
20231103,151900,78755290,9230,9230,9230,9230,1
20231103,151800,78746060,9230,9230,9230,9230,0
20231103,151700,78746060,9230,9230,9230,9230,0
20231103,151600,78746060,9230,9230,9230,9230,0
20231103,151500,78746060,9230,9230,9230,9230,1
20231103,151400,78736830,9230,9230,9230,9230,0
20231103,151300,78736830,9230,9230,9230,9230,0
20231103,151200,78736830,9230,9230,9230,9230,0
20231103,151100,78736830,9230,9230,9230,9230,0
20231103,151000,78736830,9230,9230,9230,9230,1
20231103,150900,78727600,9230,9230,9230,9230,0
20231103,150800,78727600,9230,9230,9230,9230,1
20231103,150700,78718370,9240,9240,9240,9240,0
20231103,150600,78718370,9240,9240,9240,9240,0
20231103,150500,78718370,9240,9240,9240,9240,15
20231103,150400,78579770,9230,9230,9230,9230,102
20231103,150300,77638310,9230,9230,9230,9230,100
20231103,150200,76715310,9230,9230,9230,9230,1
20231103,150100,76706080,9230,9230,9230,9230,0
20231103,150000,76706080,9230,9230,9230,9230,0
20231103,145900,76706080,9230,9230,9230,9230,0
20231103,145800,76706080,9230,9230,9230,9230,0
20231103,145700,76706080,9230,9230,9230,9230,0
20231103,145600,76706080,9230,9230,9230,9230,0
20231103,145500,76706080,9230,9230,9230,9230,0
20231103,145400,76706080,9230,9230,9230,9230,3
20231103,145300,76678390,9230,9230,9230,9230,51
20231103,145200,76207660,9230,9230,9230,9230,0
20231103,145100,76207660,9230,9230,9230,9230,0
20231103,145000,76207660,9230,9230,9230,9230,0
20231103,144900,76207660,9230,9230,9230,9230,0
20231103,144800,76207660,9230,9230,9230,9230,0
20231103,144700,76207660,9230,9230,9230,9230,0
20231103,144600,76207660,9230,9230,9230,9230,0
20231103,144500,76207660,9230,9230,9230,9230,50
20231103,144400,75746160,9250,9250,9250,9250,0
20231103,144300,75746160,9250,9250,9250,9250,0
20231103,144200,75746160,9250,9250,9250,9250,0
20231103,144100,75746160,9250,9250,9250,9250,0
20231103,144000,75746160,9250,9250,9250,9250,0
20231103,143900,75746160,9250,9250,9250,9250,0
20231103,143800,75746160,9250,9250,9250,9250,0
20231103,143700,75746160,9250,9250,9250,9250,0
20231103,143600,75746160,9250,9250,9250,9250,0
20231103,143500,75746160,9250,9250,9250,9250,0
20231103,143400,75746160,9250,9250,9250,9250,0
20231103,143300,75746160,9250,9250,9250,9250,0
20231103,143200,75746160,9250,9250,9250,9250,0
20231103,143100,75746160,9250,9250,9250,9250,0
20231103,143000,75746160,9250,9250,9250,9250,0
20231103,142900,75746160,9250,9250,9250,9250,0
20231103,142800,75746160,9250,9250,9250,9250,0
20231103,142700,75746160,9250,9230,9250,9230,167
20231103,142600,74202490,9210,9210,9210,9210,0
20231103,142500,74202490,9210,9210,9210,9210,0
20231103,142400,74202490,9210,9210,9210,9210,4
20231103,142300,74165650,9210,9210,9210,9210,0
20231103,142200,74165650,9210,9210,9210,9210,0
20231103,142100,74165650,9210,9210,9210,9210,0
20231103,142000,74165650,9210,9210,9210,9210,0
20231103,141900,74165650,9210,9210,9210,9210,0
20231103,141800,74165650,9210,9210,9210,9210,0
20231103,141700,74165650,9210,9220,9220,9210,10
20231103,141600,74073470,9230,9230,9230,9230,0
20231103,141500,74073470,9230,9230,9230,9230,0
20231103,141400,74073470,9230,9230,9230,9230,0
20231103,141300,74073470,9230,9230,9230,9230,0
20231103,141200,74073470,9230,9230,9230,9230,0
20231103,141100,74073470,9230,9230,9230,9230,0
20231103,141000,74073470,9230,9230,9230,9230,0
20231103,140900,74073470,9230,9230,9230,9230,0
20231103,140800,74073470,9230,9230,9230,9230,0
20231103,140700,74073470,9230,9230,9230,9230,0
20231103,140600,74073470,9230,9230,9230,9230,0
20231103,140500,74073470,9230,9230,9230,9230,0
20231103,140400,74073470,9230,9230,9230,9230,0
20231103,140300,74073470,9230,9230,9230,9230,0
20231103,140200,74073470,9230,9230,9230,9230,0
20231103,140100,74073470,9230,9230,9230,9230,0
20231103,140000,74073470,9230,9230,9230,9230,0
20231103,135900,74073470,9230,9230,9230,9230,0
20231103,135800,74073470,9230,9230,9230,9230,0
20231103,135700,74073470,9230,9230,9230,9230,0
20231103,135600,74073470,9230,9230,9230,9230,0
20231103,135500,74073470,9230,9230,9230,9230,0
20231103,135400,74073470,9230,9230,9230,9230,0
20231103,135300,74073470,9230,9230,9230,9230,0
20231103,135200,74073470,9230,9230,9230,9230,0
20231103,135100,74073470,9230,9230,9230,9230,0
20231103,135000,74073470,9230,9230,9230,9230,0
20231103,134900,74073470,9230,9230,9230,9230,0
20231103,134800,74073470,9230,9230,9230,9230,0
20231103,134700,74073470,9230,9230,9230,9230,0
20231103,134600,74073470,9230,9230,9230,9230,0
20231103,134500,74073470,9230,9230,9230,9230,0
20231103,134400,74073470,9230,9230,9230,9230,0
20231103,134300,74073470,9230,9230,9230,9230,0
20231103,134200,74073470,9230,9230,9230,9230,0
20231103,134100,74073470,9230,9230,9230,9230,0
20231103,134000,74073470,9230,9230,9230,9230,0
20231103,133900,74073470,9230,9230,9230,9230,0
20231103,133800,74073470,9230,9230,9230,9230,0
20231103,133700,74073470,9230,9230,9230,9230,9
20231103,133600,73990400,9230,9230,9230,9230,0
20231103,133500,73990400,9230,9230,9230,9230,0
20231103,133400,73990400,9230,9230,9230,9230,4
20231103,133300,73953480,9230,9230,9230,9230,0
20231103,133200,73953480,9230,9230,9230,9230,87
20231103,133100,73150470,9230,9230,9230,9230,0
20231103,133000,73150470,9230,9230,9230,9230,0
20231103,132900,73150470,9230,9230,9230,9230,0
20231103,132800,73150470,9230,9230,9230,9230,0
20231103,132700,73150470,9230,9230,9230,9230,50
20231103,132600,72688970,9230,9230,9230,9230,0
20231103,132500,72688970,9230,9230,9230,9230,0
20231103,132400,72688970,9230,9220,9230,9220,6
20231103,132300,72633620,9220,9220,9220,9220,32
20231103,132200,72338580,9220,9220,9220,9220,0
20231103,132100,72338580,9220,9220,9220,9220,68
20231103,132000,71711620,9220,9220,9220,9220,0
20231103,131900,71711620,9220,9220,9220,9220,0
20231103,131800,71711620,9220,9220,9220,9220,0
20231103,131700,71711620,9220,9220,9220,9220,0
20231103,131600,71711620,9220,9220,9220,9220,0
20231103,131500,71711620,9220,9220,9220,9220,0
20231103,131400,71711620,9220,9220,9220,9220,24
20231103,131300,71490340,9220,9220,9220,9220,0
20231103,131200,71490340,9220,9220,9220,9220,0
20231103,131100,71490340,9220,9220,9220,9220,0
20231103,131000,71490340,9220,9220,9220,9220,0
20231103,130900,71490340,9220,9220,9220,9220,2
20231103,130800,71471900,9230,9230,9230,9230,0
20231103,130700,71471900,9230,9230,9230,9230,0
20231103,130600,71471900,9230,9230,9230,9230,0
20231103,130500,71471900,9230,9230,9230,9230,0
20231103,130400,71471900,9230,9230,9230,9230,251
20231103,130300,69155170,9230,9230,9230,9230,1
20231103,130200,69145940,9230,9230,9230,9230,0
20231103,130100,69145940,9230,9230,9230,9230,73
20231103,130000,68472150,9220,9220,9220,9220,0
20231103,125900,68472150,9220,9220,9220,9220,0
20231103,125800,68472150,9220,9220,9220,9220,0
20231103,125700,68472150,9220,9220,9220,9220,0
20231103,125600,68472150,9220,9220,9220,9220,0
20231103,125500,68472150,9220,9220,9220,9220,0
20231103,125400,68472150,9220,9220,9220,9220,3
20231103,125300,68444490,9220,9220,9220,9220,0
20231103,125200,68444490,9220,9220,9220,9220,0
20231103,125100,68444490,9220,9220,9220,9220,3
20231103,125000,68416830,9220,9220,9220,9220,0
20231103,124900,68416830,9220,9220,9220,9220,0
20231103,124800,68416830,9220,9220,9220,9220,0
20231103,124700,68416830,9220,9220,9220,9220,0
20231103,124600,68416830,9220,9220,9220,9220,0
20231103,124500,68416830,9220,9220,9220,9220,0
20231103,124400,68416830,9220,9220,9220,9220,1
20231103,124300,68407610,9220,9220,9220,9220,0
20231103,124200,68407610,9220,9220,9220,9220,0
20231103,124100,68407610,9220,9220,9220,9220,0
20231103,124000,68407610,9220,9220,9220,9220,0
20231103,123900,68407610,9220,9220,9220,9220,0
20231103,123800,68407610,9220,9220,9220,9220,0
20231103,123700,68407610,9220,9220,9220,9220,0
20231103,123600,68407610,9220,9220,9220,9220,1
20231103,123500,68398390,9240,9240,9240,9240,0
20231103,123400,68398390,9240,9240,9240,9240,0
20231103,123300,68398390,9240,9240,9240,9240,0
20231103,123200,68398390,9240,9240,9240,9240,0
20231103,123100,68398390,9240,9240,9240,9240,0
20231103,123000,68398390,9240,9240,9240,9240,0
20231103,122900,68398390,9240,9240,9240,9240,0
20231103,122800,68398390,9240,9240,9240,9240,0
20231103,122700,68398390,9240,9240,9240,9240,0
20231103,122600,68398390,9240,9240,9240,9240,0
20231103,122500,68398390,9240,9240,9240,9240,0
20231103,122400,68398390,9240,9240,9240,9240,0
20231103,122300,68398390,9240,9240,9240,9240,0
20231103,122200,68398390,9240,9240,9240,9240,0
20231103,122100,68398390,9240,9240,9240,9240,0
20231103,122000,68398390,9240,9240,9240,9240,0
20231103,121900,68398390,9240,9240,9240,9240,0
20231103,121800,68398390,9240,9240,9240,9240,0
20231103,121700,68398390,9240,9240,9240,9240,0
20231103,121600,68398390,9240,9240,9240,9240,0
20231103,121500,68398390,9240,9240,9240,9240,0
20231103,121400,68398390,9240,9240,9240,9240,0
20231103,121300,68398390,9240,9240,9240,9240,0
20231103,121200,68398390,9240,9240,9240,9240,0
20231103,121100,68398390,9240,9240,9240,9240,1
20231103,121000,68389150,9220,9220,9220,9220,0
20231103,120900,68389150,9220,9220,9220,9220,0
20231103,120800,68389150,9220,9220,9220,9220,0
20231103,120700,68389150,9220,9220,9220,9220,0
20231103,120600,68389150,9220,9220,9220,9220,0
20231103,120500,68389150,9220,9220,9220,9220,0
20231103,120400,68389150,9220,9220,9220,9220,3
20231103,120300,68361490,9220,9220,9220,9220,0
20231103,120200,68361490,9220,9220,9220,9220,0
20231103,120100,68361490,9220,9220,9220,9220,0
20231103,120000,68361490,9220,9220,9220,9220,0
20231103,115900,68361490,9220,9220,9220,9220,0
20231103,115800,68361490,9220,9220,9220,9220,0
20231103,115700,68361490,9220,9220,9220,9220,0
20231103,115600,68361490,9220,9220,9220,9220,0
20231103,115500,68361490,9220,9220,9220,9220,0
20231103,115400,68361490,9220,9220,9220,9220,3
20231103,115300,68333830,9220,9220,9220,9220,1
20231103,115200,68324610,9220,9220,9220,9220,0
20231103,115100,68324610,9220,9220,9220,9220,0
20231103,115000,68324610,9220,9220,9220,9220,0
20231103,114900,68324610,9220,9220,9220,9220,0
20231103,114800,68324610,9220,9220,9220,9220,0
20231103,114700,68324610,9220,9220,9220,9220,0
20231103,114600,68324610,9220,9220,9220,9220,10
20231103,114500,68232410,9240,9240,9240,9240,0
20231103,114400,68232410,9240,9240,9240,9240,0
20231103,114300,68232410,9240,9240,9240,9240,1
20231103,114200,68223170,9240,9240,9240,9240,2
20231103,114100,68204690,9240,9240,9240,9240,0
20231103,114000,68204690,9240,9220,9240,9210,36
20231103,113900,67872790,9220,9220,9220,9220,80
20231103,113800,67135190,9220,9230,9230,9220,105
20231103,113700,66166410,9240,9240,9240,9240,0
20231103,113600,66166410,9240,9240,9240,9240,0
20231103,113500,66166410,9240,9240,9240,9240,0
20231103,113400,66166410,9240,9240,9240,9240,0
20231103,113300,66166410,9240,9240,9240,9240,1
20231103,113200,66157170,9250,9250,9250,9250,0
20231103,113100,66157170,9250,9250,9250,9250,0
20231103,113000,66157170,9250,9250,9250,9250,0
20231103,112900,66157170,9250,9250,9250,9250,0
20231103,112800,66157170,9250,9250,9250,9250,0
20231103,112700,66157170,9250,9250,9250,9250,0
20231103,112600,66157170,9250,9250,9250,9250,0
20231103,112500,66157170,9250,9250,9250,9250,0
20231103,112400,66157170,9250,9250,9250,9250,0
20231103,112300,66157170,9250,9250,9250,9250,0
20231103,112200,66157170,9250,9250,9250,9250,0
20231103,112100,66157170,9250,9250,9250,9250,0
20231103,112000,66157170,9250,9250,9250,9250,0
20231103,111900,66157170,9250,9240,9250,9240,734
20231103,111800,59369530,9230,9230,9230,9230,3
20231103,111700,59341840,9230,9230,9230,9230,303
20231103,111600,56545150,9220,9220,9220,9220,121
20231103,111500,55429530,9220,9220,9220,9220,0
20231103,111400,55429530,9220,9220,9220,9220,14
20231103,111300,55300450,9220,9230,9230,9220,5
20231103,111200,55254320,9220,9220,9220,9220,0
20231103,111100,55254320,9220,9220,9220,9220,0
20231103,111000,55254320,9220,9230,9230,9220,30
20231103,110900,54977690,9230,9230,9230,9230,0
20231103,110800,54977690,9230,9230,9230,9230,105
20231103,110700,54008540,9240,9240,9240,9240,0
20231103,110600,54008540,9240,9240,9240,9240,0
20231103,110500,54008540,9240,9240,9240,9240,0
20231103,110400,54008540,9240,9240,9240,9240,0
20231103,110300,54008540,9240,9240,9240,9240,0
20231103,110200,54008540,9240,9240,9240,9240,0
20231103,110100,54008540,9240,9240,9240,9240,0
20231103,110000,54008540,9240,9240,9240,9240,100
20231103,105900,53084540,9240,9240,9240,9240,0
20231103,105800,53084540,9240,9240,9240,9240,0
20231103,105700,53084540,9240,9240,9240,9240,3
20231103,105600,53056820,9250,9250,9250,9250,0
20231103,105500,53056820,9250,9250,9250,9250,0
20231103,105400,53056820,9250,9250,9250,9250,0
20231103,105300,53056820,9250,9250,9250,9250,0
20231103,105200,53056820,9250,9250,9250,9250,1
20231103,105100,53047570,9260,9260,9260,9260,0
20231103,105000,53047570,9260,9260,9260,9260,0
20231103,104900,53047570,9260,9260,9260,9260,0
20231103,104800,53047570,9260,9260,9260,9260,0
20231103,104700,53047570,9260,9260,9260,9260,0
20231103,104600,53047570,9260,9260,9260,9260,0
20231103,104500,53047570,9260,9260,9260,9260,0
20231103,104400,53047570,9260,9260,9260,9260,0
20231103,104300,53047570,9260,9260,9260,9260,0
20231103,104200,53047570,9260,9260,9260,9260,0
20231103,104100,53047570,9260,9260,9260,9260,0
20231103,104000,53047570,9260,9260,9260,9260,0
20231103,103900,53047570,9260,9260,9260,9260,100
20231103,103800,52121570,9260,9260,9260,9260,0
20231103,103700,52121570,9260,9260,9260,9260,0
20231103,103600,52121570,9260,9260,9260,9260,1
20231103,103500,52112310,9210,9210,9210,9210,0
20231103,103400,52112310,9210,9210,9210,9210,3
20231103,103300,52084680,9210,9210,9210,9210,0
20231103,103200,52084680,9210,9210,9210,9210,22
20231103,103100,51882060,9250,9250,9250,9250,68
20231103,103000,51253060,9250,9250,9250,9250,0
20231103,102900,51253060,9250,9250,9250,9250,22
20231103,102800,51049560,9250,9250,9250,9250,0
20231103,102700,51049560,9250,9250,9250,9250,0
20231103,102600,51049560,9250,9240,9250,9240,106
20231103,102500,50069090,9240,9240,9240,9240,0
20231103,102400,50069090,9240,9240,9240,9240,0
20231103,102300,50069090,9240,9240,9240,9240,1
20231103,102200,50059850,9250,9250,9250,9250,0
20231103,102100,50059850,9250,9250,9250,9250,0
20231103,102000,50059850,9250,9250,9250,9250,0
20231103,101900,50059850,9250,9250,9250,9250,0
20231103,101800,50059850,9250,9250,9250,9250,6
20231103,101700,50004350,9250,9250,9250,9250,0
20231103,101600,50004350,9250,9250,9250,9250,0
20231103,101500,50004350,9250,9250,9250,9250,0
20231103,101400,50004350,9250,9250,9250,9250,0
20231103,101300,50004350,9250,9250,9250,9250,95
20231103,101200,49125600,9250,9250,9250,9250,33
20231103,101100,48820350,9250,9230,9250,9230,223
20231103,101000,46758980,9230,9230,9230,9230,12
20231103,100900,46648220,9210,9210,9210,9210,34
20231103,100800,46335080,9210,9210,9210,9210,0
20231103,100700,46335080,9210,9210,9210,9210,5
20231103,100600,46289030,9210,9210,9210,9210,5
20231103,100500,46242980,9210,9210,9210,9210,5
20231103,100400,46196930,9200,9200,9200,9200,141
20231103,100300,44899730,9210,9210,9210,9210,0
20231103,100200,44899730,9210,9210,9210,9210,6
20231103,100100,44844470,9200,9200,9200,9200,0
20231103,100000,44844470,9200,9200,9200,9200,0
20231103,095900,44844470,9200,9200,9200,9200,36
20231103,095800,44513270,9200,9200,9200,9200,0
20231103,095700,44513270,9200,9190,9200,9190,19
20231103,095600,44338610,9200,9200,9200,9200,5
20231103,095500,44292610,9200,9190,9200,9190,107
20231103,095400,43309230,9200,9200,9200,9200,3
20231103,095300,43281630,9190,9190,9190,9190,0
20231103,095200,43281630,9190,9190,9190,9190,0
20231103,095100,43281630,9190,9200,9200,9190,400
20231103,095000,39605370,9230,9230,9230,9230,0
20231103,094900,39605370,9230,9230,9230,9230,10
20231103,094800,39513070,9200,9200,9200,9200,0
20231103,094700,39513070,9200,9200,9200,9200,300
20231103,094600,36753070,9200,9200,9200,9200,0
20231103,094500,36753070,9200,9200,9200,9200,400
20231103,094400,33073070,9200,9200,9200,9200,3
20231103,094300,33045470,9200,9200,9200,9200,501
20231103,094200,28436270,9240,9240,9240,9240,0
20231103,094100,28436270,9240,9240,9240,9240,0
20231103,094000,28436270,9240,9240,9240,9240,0
20231103,093900,28436270,9240,9240,9240,9240,0
20231103,093800,28436270,9240,9240,9240,9240,10
20231103,093700,28343870,9250,9230,9250,9230,200
20231103,093600,26495370,9220,9210,9220,9210,395
20231103,093500,22855570,9200,9200,9200,9200,20
20231103,093400,22671570,9210,9210,9210,9210,1
20231103,093300,22662360,9210,9210,9210,9210,1
20231103,093200,22653150,9210,9210,9210,9210,0
20231103,093100,22653150,9210,9210,9210,9210,0
20231103,093000,22653150,9210,9170,9210,9170,105
20231103,092900,21690220,9170,9170,9170,9170,50
20231103,092800,21231720,9180,9170,9180,9170,100
20231103,092700,20314220,9170,9170,9170,9170,0
20231103,092600,20314220,9170,9190,9190,9170,913
20231103,092500,11935880,9200,9200,9200,9200,0
20231103,092400,11935880,9200,9200,9200,9200,30
20231103,092300,11659880,9190,9190,9190,9190,0
20231103,092200,11659880,9190,9190,9190,9190,0
20231103,092100,11659880,9190,9190,9190,9190,0
20231103,092000,11659880,9190,9190,9190,9190,0
20231103,091900,11659880,9190,9190,9190,9190,0
20231103,091800,11659880,9190,9190,9190,9190,0
20231103,091700,11659880,9190,9180,9190,9180,41
20231103,091600,11283490,9180,9180,9180,9180,1
20231103,091500,11274310,9180,9180,9180,9180,5
20231103,091400,11228410,9180,9180,9180,9180,0
20231103,091300,11228410,9180,9170,9180,9170,182
20231103,091200,9558650,9170,9170,9170,9170,59
20231103,091100,9017620,9180,9180,9180,9180,0
20231103,091000,9017620,9180,9180,9180,9180,0
20231103,090900,9017620,9180,9180,9180,9180,0
20231103,090800,9017620,9180,9180,9180,9180,91
20231103,090700,8182240,9180,9180,9180,9180,0
20231103,090600,8182240,9180,9150,9200,9150,360
20231103,090500,4875460,9200,9240,9240,9200,100
20231103,090400,3953460,9250,9250,9250,9250,0
20231103,090300,3953460,9250,9250,9250,9250,0
20231103,090200,3953460,9250,9250,9250,9250,0
20231103,090100,3953460,9250,9250,9250,9250,0
20231103,090000,3953460,9250,9290,9290,9250,426