KissMeData/078070/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194900,46635250,11990,11990,11990,11990,788
20231102,194800,46635250,11990,11990,11990,11990,0
20231102,194700,46635250,11990,11990,11990,11990,0
20231102,194600,46635250,11990,11990,11990,11990,0
20231102,194500,46635250,11990,11990,11990,11990,0
20231102,194400,46635250,11990,11990,11990,11990,0
20231102,194300,46635250,11990,11990,11990,11990,0
20231102,194200,46635250,11990,11990,11990,11990,0
20231102,194100,46635250,11990,11990,11990,11990,0
20231102,194000,46635250,11990,11990,11990,11990,0
20231102,193900,46635250,11990,11990,11990,11990,0
20231102,193800,46635250,11990,11990,11990,11990,0
20231102,193700,46635250,11990,11990,11990,11990,0
20231102,193600,46635250,11990,11990,11990,11990,0
20231102,193500,46635250,11990,11990,11990,11990,0
20231102,193400,46635250,11990,11990,11990,11990,0
20231102,193300,46635250,11990,11990,11990,11990,0
20231102,193200,46635250,11990,11990,11990,11990,0
20231102,193100,46635250,11990,11990,11990,11990,0
20231102,193000,46635250,11990,11990,11990,11990,0
20231102,192900,46635250,11990,11990,11990,11990,0
20231102,192800,46635250,11990,11990,11990,11990,0
20231102,192700,46635250,11990,11990,11990,11990,0
20231102,192600,46635250,11990,11990,11990,11990,0
20231102,192500,46635250,11990,11990,11990,11990,0
20231102,192400,46635250,11990,11990,11990,11990,0
20231102,192300,46635250,11990,11990,11990,11990,0
20231102,192200,46635250,11990,11990,11990,11990,0
20231102,192100,46635250,11990,11990,11990,11990,0
20231102,192000,46635250,11990,11990,11990,11990,0
20231102,191900,46635250,11990,11990,11990,11990,788
20231102,191800,46635250,11990,11990,11990,11990,0
20231102,191700,46635250,11990,11990,11990,11990,0
20231102,191600,46635250,11990,11990,11990,11990,0
20231102,191500,46635250,11990,11990,11990,11990,0
20231102,191400,46635250,11990,11990,11990,11990,0
20231102,191300,46635250,11990,11990,11990,11990,0
20231102,191200,46635250,11990,11990,11990,11990,0
20231102,191100,46635250,11990,11990,11990,11990,0
20231102,191000,46635250,11990,11990,11990,11990,0
20231102,190900,46635250,11990,11990,11990,11990,0
20231102,190800,46635250,11990,11990,11990,11990,0
20231102,190700,46635250,11990,11990,11990,11990,0
20231102,190600,46635250,11990,11990,11990,11990,0
20231102,190500,46635250,11990,11990,11990,11990,0
20231102,190400,46635250,11990,11990,11990,11990,0
20231102,190300,46635250,11990,11990,11990,11990,0
20231102,190200,46635250,11990,11990,11990,11990,0
20231102,190100,46635250,11990,11990,11990,11990,0
20231102,190000,46635250,11990,11990,11990,11990,0
20231102,185900,46635250,11990,11990,11990,11990,0
20231102,185800,46635250,11990,11990,11990,11990,0
20231102,185700,46635250,11990,11990,11990,11990,0
20231102,185600,46635250,11990,11990,11990,11990,0
20231102,185500,46635250,11990,11990,11990,11990,0
20231102,185400,46635250,11990,11990,11990,11990,0
20231102,185300,46635250,11990,11990,11990,11990,0
20231102,185200,46635250,11990,11990,11990,11990,0
20231102,185100,46635250,11990,11990,11990,11990,0
20231102,185000,46635250,11990,11990,11990,11990,0
20231102,184900,46635250,11990,11990,11990,11990,788
20231102,184800,46635250,11990,11990,11990,11990,0
20231102,184700,46635250,11990,11990,11990,11990,0
20231102,184600,46635250,11990,11990,11990,11990,0
20231102,184500,46635250,11990,11990,11990,11990,0
20231102,184400,46635250,11990,11990,11990,11990,0
20231102,184300,46635250,11990,11990,11990,11990,0
20231102,184200,46635250,11990,11990,11990,11990,0
20231102,184100,46635250,11990,11990,11990,11990,0
20231102,184000,46635250,11990,11990,11990,11990,0
20231102,183900,46635250,11990,11990,11990,11990,0
20231102,183800,46635250,11990,11990,11990,11990,0
20231102,183700,46635250,11990,11990,11990,11990,0
20231102,183600,46635250,11990,11990,11990,11990,0
20231102,183500,46635250,11990,11990,11990,11990,0
20231102,183400,46635250,11990,11990,11990,11990,0
20231102,183300,46635250,11990,11990,11990,11990,0
20231102,183200,46635250,11990,11990,11990,11990,0
20231102,183100,46635250,11990,11990,11990,11990,0
20231102,183000,46635250,11990,11990,11990,11990,0
20231102,182900,46635250,11990,11990,11990,11990,0
20231102,182800,46635250,11990,11990,11990,11990,0
20231102,182700,46635250,11990,11990,11990,11990,0
20231102,182600,46635250,11990,11990,11990,11990,0
20231102,182500,46635250,11990,11990,11990,11990,0
20231102,182400,46635250,11990,11990,11990,11990,0
20231102,182300,46635250,11990,11990,11990,11990,0
20231102,182200,46635250,11990,11990,11990,11990,0
20231102,182100,46635250,11990,11990,11990,11990,0
20231102,182000,46635250,11990,11990,11990,11990,0
20231102,181900,46635250,11990,11990,11990,11990,788
20231102,181800,46635250,11990,11990,11990,11990,0
20231102,181700,46635250,11990,11990,11990,11990,0
20231102,181600,46635250,11990,11990,11990,11990,0
20231102,181500,46635250,11990,11990,11990,11990,0
20231102,181400,46635250,11990,11990,11990,11990,0
20231102,181300,46635250,11990,11990,11990,11990,0
20231102,181200,46635250,11990,11990,11990,11990,0
20231102,181100,46635250,11990,11990,11990,11990,0
20231102,181000,46635250,11990,11990,11990,11990,0
20231102,180900,46635250,11990,11990,11990,11990,0
20231102,180800,46635250,11990,11990,11990,11990,0
20231102,180700,46635250,11990,11990,11990,11990,0
20231102,180600,46635250,11990,11990,11990,11990,0
20231102,180500,46635250,11990,11990,11990,11990,0
20231102,180400,46635250,11990,11990,11990,11990,0
20231102,180300,46635250,11990,11990,11990,11990,0
20231102,180200,46635250,11990,11990,11990,11990,0
20231102,180100,46635250,11990,11990,11990,11990,0
20231102,180000,46635250,11990,11990,11990,11990,0
20231102,175900,46635250,11990,11990,11990,11990,0
20231102,175800,46635250,11990,11990,11990,11990,0
20231102,175700,46635250,11990,11990,11990,11990,0
20231102,175600,46635250,11990,11990,11990,11990,0
20231102,175500,46635250,11990,11990,11990,11990,0
20231102,175400,46635250,11990,11990,11990,11990,0
20231102,175300,46635250,11990,11990,11990,11990,0
20231102,175200,46635250,11990,11990,11990,11990,0
20231102,175100,46635250,11990,11990,11990,11990,0
20231102,175000,46635250,11990,11990,11990,11990,0
20231102,174900,46635250,11990,11990,11990,11990,788
20231102,174800,46635250,11990,11990,11990,11990,0
20231102,174700,46635250,11990,11990,11990,11990,0
20231102,174600,46635250,11990,11990,11990,11990,0
20231102,174500,46635250,11990,11990,11990,11990,0
20231102,174400,46635250,11990,11990,11990,11990,0
20231102,174300,46635250,11990,11990,11990,11990,0
20231102,174200,46635250,11990,11990,11990,11990,0
20231102,174100,46635250,11990,11990,11990,11990,0
20231102,174000,46635250,11990,11990,11990,11990,0
20231102,173900,46635250,11990,11990,11990,11990,0
20231102,173800,46635250,11990,11990,11990,11990,0
20231102,173700,46635250,11990,11990,11990,11990,0
20231102,173600,46635250,11990,11990,11990,11990,0
20231102,173500,46635250,11990,11990,11990,11990,0
20231102,173400,46635250,11990,11990,11990,11990,0
20231102,173300,46635250,11990,11990,11990,11990,0
20231102,173200,46635250,11990,11990,11990,11990,0
20231102,173100,46635250,11990,11990,11990,11990,0
20231102,173000,46635250,11990,11990,11990,11990,0
20231102,172900,46635250,11990,11990,11990,11990,0
20231102,172800,46635250,11990,11990,11990,11990,0
20231102,172700,46635250,11990,11990,11990,11990,0
20231102,172600,46635250,11990,11990,11990,11990,0
20231102,172500,46635250,11990,11990,11990,11990,0
20231102,172400,46635250,11990,11990,11990,11990,0
20231102,172300,46635250,11990,11990,11990,11990,0
20231102,172200,46635250,11990,11990,11990,11990,0
20231102,172100,46635250,11990,11990,11990,11990,0
20231102,172000,46635250,11990,11990,11990,11990,0
20231102,171900,46635250,11990,11990,11990,11990,788
20231102,171800,46635250,11990,11990,11990,11990,0
20231102,171700,46635250,11990,11990,11990,11990,0
20231102,171600,46635250,11990,11990,11990,11990,0
20231102,171500,46635250,11990,11990,11990,11990,0
20231102,171400,46635250,11990,11990,11990,11990,0
20231102,171300,46635250,11990,11990,11990,11990,0
20231102,171200,46635250,11990,11990,11990,11990,0
20231102,171100,46635250,11990,11990,11990,11990,0
20231102,171000,46635250,11990,11990,11990,11990,0
20231102,170900,46635250,11990,11990,11990,11990,0
20231102,170800,46635250,11990,11990,11990,11990,0
20231102,170700,46635250,11990,11990,11990,11990,0
20231102,170600,46635250,11990,11990,11990,11990,0
20231102,170500,46635250,11990,11990,11990,11990,0
20231102,170400,46635250,11990,11990,11990,11990,0
20231102,170300,46635250,11990,11990,11990,11990,0
20231102,170200,46635250,11990,11990,11990,11990,0
20231102,170100,46635250,11990,11990,11990,11990,0
20231102,170000,46635250,11990,11990,11990,11990,0
20231102,165900,46635250,11990,11990,11990,11990,0
20231102,165800,46635250,11990,11990,11990,11990,0
20231102,165700,46635250,11990,11990,11990,11990,0
20231102,165600,46635250,11990,11990,11990,11990,0
20231102,165500,46635250,11990,11990,11990,11990,0
20231102,165400,46635250,11990,11990,11990,11990,0
20231102,165300,46635250,11990,11990,11990,11990,0
20231102,165200,46635250,11990,11990,11990,11990,0
20231102,165100,46635250,11990,11990,11990,11990,0
20231102,165000,46635250,11990,11990,11990,11990,0
20231102,164900,46635250,11990,11990,11990,11990,788
20231102,164800,46635250,11990,11990,11990,11990,0
20231102,164700,46635250,11990,11990,11990,11990,0
20231102,164600,46635250,11990,11990,11990,11990,0
20231102,164500,46635250,11990,11990,11990,11990,0
20231102,164400,46635250,11990,11990,11990,11990,0
20231102,164300,46635250,11990,11990,11990,11990,0
20231102,164200,46635250,11990,11990,11990,11990,0
20231102,164100,46635250,11990,11990,11990,11990,0
20231102,164000,46635250,11990,11990,11990,11990,0
20231102,163900,46635250,11990,11990,11990,11990,0
20231102,163800,46635250,11990,11990,11990,11990,0
20231102,163700,46635250,11990,11990,11990,11990,0
20231102,163600,46635250,11990,11990,11990,11990,0
20231102,163500,46635250,11990,11990,11990,11990,0
20231102,163400,46635250,11990,11990,11990,11990,0
20231102,163300,46635250,11990,11990,11990,11990,0
20231102,163200,46635250,11990,11990,11990,11990,0
20231102,163100,46635250,11990,11990,11990,11990,0
20231102,163000,46635250,11990,11990,11990,11990,0
20231102,162900,46635250,11990,11990,11990,11990,0
20231102,162800,46635250,11990,11990,11990,11990,0
20231102,162700,46635250,11990,11990,11990,11990,0
20231102,162600,46635250,11990,11990,11990,11990,0
20231102,162500,46635250,11990,11990,11990,11990,0
20231102,162400,46635250,11990,11990,11990,11990,0
20231102,162300,46635250,11990,11990,11990,11990,0
20231102,162200,46635250,11990,11990,11990,11990,0
20231102,162100,46635250,11990,11990,11990,11990,0
20231102,162000,46635250,11990,11990,11990,11990,0
20231102,161900,46635250,11990,11990,11990,11990,788
20231102,161800,46635250,11990,11990,11990,11990,0
20231102,161700,46635250,11990,11990,11990,11990,0
20231102,161600,46635250,11990,11990,11990,11990,0
20231102,161500,46635250,11990,11990,11990,11990,0
20231102,161400,46635250,11990,11990,11990,11990,0
20231102,161300,46635250,11990,11990,11990,11990,0
20231102,161200,46635250,11990,11990,11990,11990,0
20231102,161100,46635250,11990,11990,11990,11990,0
20231102,161000,46635250,11990,11990,11990,11990,0
20231102,160900,46635250,11990,11990,11990,11990,0
20231102,160800,46635250,11990,11990,11990,11990,0
20231102,160700,46635250,11990,11990,11990,11990,0
20231102,160600,46635250,11990,11990,11990,11990,0
20231102,160500,46635250,11990,11990,11990,11990,0
20231102,160400,46635250,11990,11990,11990,11990,0
20231102,160300,46635250,11990,11990,11990,11990,0
20231102,160200,46635250,11990,11990,11990,11990,0
20231102,160100,46635250,11990,11990,11990,11990,0
20231102,160000,46635250,11990,11990,11990,11990,0
20231102,155900,46635250,11990,11990,11990,11990,0
20231102,155800,46635250,11990,11990,11990,11990,0
20231102,155700,46635250,11990,11990,11990,11990,0
20231102,155600,46635250,11990,11990,11990,11990,0
20231102,155500,46635250,11990,11990,11990,11990,0
20231102,155400,46635250,11990,11990,11990,11990,0
20231102,155300,46635250,11990,11990,11990,11990,0
20231102,155200,46635250,11990,11990,11990,11990,0
20231102,155100,46635250,11990,11990,11990,11990,0
20231102,155000,46635250,11990,11990,11990,11990,0
20231102,154900,46635250,11990,11990,11990,11990,788
20231102,154800,46635250,11990,11990,11990,11990,0
20231102,154700,46635250,11990,11990,11990,11990,0
20231102,154600,46635250,11990,11990,11990,11990,0
20231102,154500,46635250,11990,11990,11990,11990,0
20231102,154400,46635250,11990,11990,11990,11990,0
20231102,154300,46635250,11990,11990,11990,11990,0
20231102,154200,46635250,11990,11990,11990,11990,0
20231102,154100,46635250,11990,11990,11990,11990,0
20231102,154000,46635250,11990,11990,11990,11990,0
20231102,153900,46635250,11990,11990,11990,11990,0
20231102,153800,46635250,11990,11990,11990,11990,0
20231102,153700,46635250,11990,11990,11990,11990,0
20231102,153600,46635250,11990,11990,11990,11990,0
20231102,153500,46635250,11990,11990,11990,11990,0
20231102,153400,46635250,11990,11990,11990,11990,0
20231102,153300,46635250,11990,11990,11990,11990,0
20231102,153200,46635250,11990,11990,11990,11990,0
20231102,153100,46635250,11990,11990,11990,11990,0
20231102,153000,46635250,11990,11990,11990,11990,788
20231102,152900,37187130,12000,12000,12000,12000,0
20231102,152800,37187130,12000,12000,12000,12000,0
20231102,152700,37187130,12000,12000,12000,12000,0
20231102,152600,37187130,12000,12000,12000,12000,0
20231102,152500,37187130,12000,12000,12000,12000,0
20231102,152400,37187130,12000,12000,12000,12000,0
20231102,152300,37187130,12000,12000,12000,12000,0
20231102,152200,37187130,12000,12000,12000,12000,0
20231102,152100,37187130,12000,12000,12000,12000,0
20231102,152000,37187130,12000,12000,12000,12000,0
20231102,151900,37187130,12000,12000,12000,12000,0
20231102,151800,37187130,12000,12000,12000,12000,0
20231102,151700,37187130,12000,12000,12000,12000,0
20231102,151600,37187130,12000,12000,12000,12000,18
20231102,151500,36971130,11930,11930,11930,11930,1
20231102,151400,36959200,11940,11940,11940,11940,4
20231102,151300,36911440,11940,11940,11940,11940,0
20231102,151200,36911440,11940,11940,11940,11940,16
20231102,151100,36720400,11950,11950,11950,11950,0
20231102,151000,36720400,11950,11950,11950,11950,0
20231102,150900,36720400,11950,11950,11950,11950,1
20231102,150800,36708450,11950,11950,11950,11950,0
20231102,150700,36708450,11950,11950,11950,11950,0
20231102,150600,36708450,11950,11950,11950,11950,39
20231102,150500,36242400,11950,11950,11950,11950,31
20231102,150400,35871950,11950,11950,11950,11950,0
20231102,150300,35871950,11950,11950,11950,11950,50
20231102,150200,35274450,12000,12000,12000,12000,1
20231102,150100,35262450,11960,11960,11960,11960,0
20231102,150000,35262450,11960,11960,11960,11960,0
20231102,145900,35262450,11960,11960,11960,11960,0
20231102,145800,35262450,11960,11960,11960,11960,2
20231102,145700,35238530,11960,11960,11960,11960,0
20231102,145600,35238530,11960,11960,11960,11960,0
20231102,145500,35238530,11960,11960,11960,11960,43
20231102,145400,34724250,11970,11970,11970,11970,0
20231102,145300,34724250,11970,11970,11970,11970,0
20231102,145200,34724250,11970,11980,11980,11970,16
20231102,145100,34532690,12020,12020,12020,12020,0
20231102,145000,34532690,12020,12020,12020,12020,0
20231102,144900,34532690,12020,12020,12020,12020,0
20231102,144800,34532690,12020,12020,12020,12020,0
20231102,144700,34532690,12020,12020,12020,12020,0
20231102,144600,34532690,12020,12020,12020,12020,0
20231102,144500,34532690,12020,12020,12020,12020,0
20231102,144400,34532690,12020,12020,12020,12020,0
20231102,144300,34532690,12020,12020,12020,12020,0
20231102,144200,34532690,12020,12020,12020,12020,0
20231102,144100,34532690,12020,12020,12020,12020,0
20231102,144000,34532690,12020,12020,12020,12020,0
20231102,143900,34532690,12020,12020,12020,12020,0
20231102,143800,34532690,12020,12020,12020,12020,0
20231102,143700,34532690,12020,12020,12020,12020,0
20231102,143600,34532690,12020,12020,12020,12020,0
20231102,143500,34532690,12020,12020,12020,12020,0
20231102,143400,34532690,12020,12020,12020,12020,0
20231102,143300,34532690,12020,12020,12020,12020,0
20231102,143200,34532690,12020,12020,12020,12020,0
20231102,143100,34532690,12020,12010,12020,12010,2
20231102,143000,34508660,12010,12010,12010,12010,0
20231102,142900,34508660,12010,12010,12010,12010,0
20231102,142800,34508660,12010,12010,12010,12010,0
20231102,142700,34508660,12010,12010,12010,12010,0
20231102,142600,34508660,12010,12010,12010,12010,0
20231102,142500,34508660,12010,12010,12010,12010,0
20231102,142400,34508660,12010,12010,12010,12010,0
20231102,142300,34508660,12010,12010,12010,12010,0
20231102,142200,34508660,12010,12010,12010,12010,0
20231102,142100,34508660,12010,12010,12010,12010,0
20231102,142000,34508660,12010,12010,12010,12010,0
20231102,141900,34508660,12010,12010,12010,12010,0
20231102,141800,34508660,12010,12010,12010,12010,0
20231102,141700,34508660,12010,12010,12010,12010,1
20231102,141600,34496650,11980,11980,11980,11980,0
20231102,141500,34496650,11980,11980,11980,11980,0
20231102,141400,34496650,11980,11980,11980,11980,0
20231102,141300,34496650,11980,11990,11990,11980,14
20231102,141200,34328880,12000,12000,12000,12000,0
20231102,141100,34328880,12000,12000,12000,12000,0
20231102,141000,34328880,12000,12000,12000,12000,3
20231102,140900,34292880,12060,12060,12060,12060,0
20231102,140800,34292880,12060,12060,12060,12060,0
20231102,140700,34292880,12060,12060,12060,12060,0
20231102,140600,34292880,12060,12060,12060,12060,0
20231102,140500,34292880,12060,12060,12060,12060,0
20231102,140400,34292880,12060,12060,12060,12060,0
20231102,140300,34292880,12060,12060,12060,12060,0
20231102,140200,34292880,12060,12060,12060,12060,0
20231102,140100,34292880,12060,12060,12060,12060,0
20231102,140000,34292880,12060,12060,12060,12060,0
20231102,135900,34292880,12060,12060,12060,12060,0
20231102,135800,34292880,12060,12060,12060,12060,0
20231102,135700,34292880,12060,12060,12060,12060,0
20231102,135600,34292880,12060,12060,12060,12060,0
20231102,135500,34292880,12060,12060,12060,12060,1
20231102,135400,34280820,12020,12020,12020,12020,0
20231102,135300,34280820,12020,12020,12020,12020,25
20231102,135200,33980320,12070,12070,12070,12070,0
20231102,135100,33980320,12070,12070,12070,12070,0
20231102,135000,33980320,12070,12070,12070,12070,0
20231102,134900,33980320,12070,12070,12070,12070,0
20231102,134800,33980320,12070,12070,12070,12070,0
20231102,134700,33980320,12070,12070,12070,12070,0
20231102,134600,33980320,12070,12070,12070,12070,0
20231102,134500,33980320,12070,12070,12070,12070,0
20231102,134400,33980320,12070,12070,12070,12070,0
20231102,134300,33980320,12070,12070,12070,12070,0
20231102,134200,33980320,12070,12070,12070,12070,11
20231102,134100,33847550,12070,12070,12070,12070,0
20231102,134000,33847550,12070,12070,12070,12070,0
20231102,133900,33847550,12070,12070,12070,12070,0
20231102,133800,33847550,12070,12070,12070,12070,0
20231102,133700,33847550,12070,12070,12070,12070,0
20231102,133600,33847550,12070,12070,12070,12070,0
20231102,133500,33847550,12070,12070,12070,12070,0
20231102,133400,33847550,12070,12070,12070,12070,0
20231102,133300,33847550,12070,12070,12070,12070,0
20231102,133200,33847550,12070,12070,12070,12070,0
20231102,133100,33847550,12070,12070,12070,12070,0
20231102,133000,33847550,12070,12070,12070,12070,0
20231102,132900,33847550,12070,12070,12070,12070,0
20231102,132800,33847550,12070,12070,12070,12070,0
20231102,132700,33847550,12070,12070,12070,12070,0
20231102,132600,33847550,12070,12070,12070,12070,2
20231102,132500,33823410,12070,12070,12070,12070,10
20231102,132400,33702710,12070,12070,12070,12070,0
20231102,132300,33702710,12070,12070,12070,12070,0
20231102,132200,33702710,12070,12070,12070,12070,0
20231102,132100,33702710,12070,12070,12070,12070,0
20231102,132000,33702710,12070,12040,12070,12040,36
20231102,131900,33269240,12040,12040,12040,12040,0
20231102,131800,33269240,12040,12040,12040,12040,18
20231102,131700,33052520,12040,12040,12040,12040,0
20231102,131600,33052520,12040,12030,12040,12030,2
20231102,131500,33028450,12000,12010,12010,12000,4
20231102,131400,32980420,12040,12040,12040,12040,0
20231102,131300,32980420,12040,12040,12040,12040,19
20231102,131200,32751660,12020,12030,12040,12010,33
20231102,131100,32354500,12000,12000,12000,12000,0
20231102,131000,32354500,12000,12000,12000,12000,2
20231102,130900,32330500,12040,12040,12040,12040,0
20231102,130800,32330500,12040,12040,12040,12040,0
20231102,130700,32330500,12040,12040,12040,12040,0
20231102,130600,32330500,12040,12040,12040,12040,0
20231102,130500,32330500,12040,12040,12040,12040,0
20231102,130400,32330500,12040,12040,12040,12040,0
20231102,130300,32330500,12040,12040,12040,12040,0
20231102,130200,32330500,12040,12030,12040,12030,28
20231102,130100,31993630,12020,12020,12020,12020,0
20231102,130000,31993630,12020,12000,12020,12000,65
20231102,125900,31212400,12000,12000,12000,12000,1
20231102,125800,31200400,12000,12000,12000,12000,0
20231102,125700,31200400,12000,11990,12000,11990,77
20231102,125600,30276440,11910,11910,11910,11910,0
20231102,125500,30276440,11910,11920,11920,11910,45
20231102,125400,29740090,11920,12000,12000,11920,804
20231102,125300,20127780,12030,12030,12030,12030,0
20231102,125200,20127780,12030,12020,12030,12020,5
20231102,125100,20067640,12030,12030,12030,12030,0
20231102,125000,20067640,12030,12030,12030,12030,0
20231102,124900,20067640,12030,12030,12030,12030,0
20231102,124800,20067640,12030,12030,12030,12030,0
20231102,124700,20067640,12030,12030,12030,12030,1
20231102,124600,20055610,12030,12030,12030,12030,1
20231102,124500,20043580,12030,12030,12030,12030,3
20231102,124400,20007490,12010,12010,12010,12010,2
20231102,124300,19983470,12030,12020,12030,12020,56
20231102,124200,19310290,12030,12030,12030,12030,0
20231102,124100,19310290,12030,12030,12030,12030,0
20231102,124000,19310290,12030,12030,12030,12030,0
20231102,123900,19310290,12030,12030,12030,12030,0
20231102,123800,19310290,12030,12030,12030,12030,0
20231102,123700,19310290,12030,12030,12030,12030,0
20231102,123600,19310290,12030,12030,12030,12030,0
20231102,123500,19310290,12030,12030,12030,12030,0
20231102,123400,19310290,12030,12030,12030,12030,0
20231102,123300,19310290,12030,12030,12030,12030,0
20231102,123200,19310290,12030,12030,12030,12030,0
20231102,123100,19310290,12030,12030,12030,12030,0
20231102,123000,19310290,12030,12030,12030,12030,0
20231102,122900,19310290,12030,12030,12030,12030,0
20231102,122800,19310290,12030,11980,12030,11970,94
20231102,122700,18180660,12020,12020,12020,12020,0
20231102,122600,18180660,12020,12020,12020,12020,0
20231102,122500,18180660,12020,11970,12020,11970,172
20231102,122400,16120930,11960,11960,11960,11960,30
20231102,122300,15762130,11960,11960,11960,11960,0
20231102,122200,15762130,11960,11960,11960,11960,0
20231102,122100,15762130,11960,11960,11960,11960,0
20231102,122000,15762130,11960,11960,11960,11960,0
20231102,121900,15762130,11960,11950,11960,11950,9
20231102,121800,15654500,11950,11950,11950,11950,24
20231102,121700,15367700,11950,11950,11950,11950,1
20231102,121600,15355750,11950,11950,11950,11950,0
20231102,121500,15355750,11950,11960,11960,11950,51
20231102,121400,14746280,11960,11960,11960,11960,0
20231102,121300,14746280,11960,11960,11960,11960,0
20231102,121200,14746280,11960,11960,11960,11960,6
20231102,121100,14674520,11960,11960,11960,11960,4
20231102,121000,14626680,11960,11960,11960,11960,0
20231102,120900,14626680,11960,11960,11960,11960,10
20231102,120800,14507080,11960,11960,11960,11960,0
20231102,120700,14507080,11960,11960,11960,11960,0
20231102,120600,14507080,11960,11960,11960,11960,0
20231102,120500,14507080,11960,11970,11970,11960,23
20231102,120400,14231970,11960,11960,11960,11960,5
20231102,120300,14172170,11970,11970,11970,11970,0
20231102,120200,14172170,11970,11970,11970,11970,0
20231102,120100,14172170,11970,11970,11970,11970,0
20231102,120000,14172170,11970,11970,11970,11970,1
20231102,115900,14160200,11970,11970,11970,11970,17
20231102,115800,13956710,11960,11960,11960,11960,74
20231102,115700,13071670,11970,11970,11970,11970,36
20231102,115600,12640750,12030,12030,12030,12030,0
20231102,115500,12640750,12030,12030,12030,12030,0
20231102,115400,12640750,12030,12030,12030,12030,0
20231102,115300,12640750,12030,12030,12030,12030,0
20231102,115200,12640750,12030,12030,12030,12030,0
20231102,115100,12640750,12030,12030,12030,12030,0
20231102,115000,12640750,12030,12030,12030,12030,0
20231102,114900,12640750,12030,12030,12030,12030,0
20231102,114800,12640750,12030,12030,12030,12030,17
20231102,114700,12436240,11980,11980,11980,11980,0
20231102,114600,12436240,11980,11980,11980,11980,3
20231102,114500,12400300,12020,12020,12020,12020,0
20231102,114400,12400300,12020,12020,12020,12020,0
20231102,114300,12400300,12020,11980,12020,11970,38
20231102,114200,11945340,11990,11990,11990,11990,0
20231102,114100,11945340,11990,11990,11990,11990,0
20231102,114000,11945340,11990,11990,11990,11990,1
20231102,113900,11933350,12030,12030,12030,12030,0
20231102,113800,11933350,12030,12030,12030,12030,0
20231102,113700,11933350,12030,12030,12030,12030,0
20231102,113600,11933350,12030,12030,12030,12030,0
20231102,113500,11933350,12030,12030,12030,12030,0
20231102,113400,11933350,12030,12030,12030,12030,0
20231102,113300,11933350,12030,12030,12030,12030,0
20231102,113200,11933350,12030,12030,12030,12030,0
20231102,113100,11933350,12030,12030,12030,12030,0
20231102,113000,11933350,12030,12030,12030,12030,0
20231102,112900,11933350,12030,12030,12030,12030,0
20231102,112800,11933350,12030,12030,12030,12030,0
20231102,112700,11933350,12030,12030,12030,12030,0
20231102,112600,11933350,12030,12030,12030,12030,2
20231102,112500,11909290,12030,12030,12030,12030,0
20231102,112400,11909290,12030,12030,12030,12030,0
20231102,112300,11909290,12030,12030,12030,12030,0
20231102,112200,11909290,12030,12030,12030,12030,0
20231102,112100,11909290,12030,12030,12030,12030,0
20231102,112000,11909290,12030,12030,12030,12030,10
20231102,111900,11788990,12030,12030,12030,12030,0
20231102,111800,11788990,12030,12030,12030,12030,0
20231102,111700,11788990,12030,12020,12030,12020,3
20231102,111600,11752920,12020,12020,12020,12020,0
20231102,111500,11752920,12020,12020,12020,12020,1
20231102,111400,11740900,12010,12010,12010,12010,1
20231102,111300,11728890,12010,12010,12010,12010,1
20231102,111200,11716880,11980,11990,11990,11980,86
20231102,111100,10686120,12020,12020,12020,12020,0
20231102,111000,10686120,12020,12020,12020,12020,0
20231102,110900,10686120,12020,12020,12020,12020,0
20231102,110800,10686120,12020,12020,12020,12020,0
20231102,110700,10686120,12020,12000,12020,12000,35
20231102,110600,10266100,12020,12020,12020,12020,0
20231102,110500,10266100,12020,12020,12020,12020,0
20231102,110400,10266100,12020,12020,12020,12020,0
20231102,110300,10266100,12020,12020,12020,12020,1
20231102,110200,10254080,12000,12000,12000,12000,0
20231102,110100,10254080,12000,12000,12000,12000,0
20231102,110000,10254080,12000,12000,12000,12000,0
20231102,105900,10254080,12000,12000,12000,12000,0
20231102,105800,10254080,12000,12000,12000,12000,5
20231102,105700,10194080,12010,12010,12010,12010,9
20231102,105600,10085990,12010,12010,12010,12010,0
20231102,105500,10085990,12010,12010,12010,12010,0
20231102,105400,10085990,12010,12010,12010,12010,0
20231102,105300,10085990,12010,12010,12010,12010,0
20231102,105200,10085990,12010,12010,12010,12010,0
20231102,105100,10085990,12010,12010,12010,12010,0
20231102,105000,10085990,12010,12010,12010,12010,0
20231102,104900,10085990,12010,12010,12010,12010,0
20231102,104800,10085990,12010,12010,12010,12010,0
20231102,104700,10085990,12010,12010,12010,12010,4
20231102,104600,10037950,12020,12020,12020,12020,0
20231102,104500,10037950,12020,12020,12020,12020,0
20231102,104400,10037950,12020,12020,12020,12020,10
20231102,104300,9917750,12030,12030,12030,12030,0
20231102,104200,9917750,12030,12030,12030,12030,0
20231102,104100,9917750,12030,12030,12030,12030,1
20231102,104000,9905720,12040,12040,12040,12040,0
20231102,103900,9905720,12040,12040,12040,12040,0
20231102,103800,9905720,12040,12040,12040,12040,0
20231102,103700,9905720,12040,12040,12040,12040,1
20231102,103600,9893680,12050,12050,12050,12050,0
20231102,103500,9893680,12050,12050,12050,12050,0
20231102,103400,9893680,12050,12050,12050,12050,0
20231102,103300,9893680,12050,12050,12050,12050,0
20231102,103200,9893680,12050,12050,12050,12050,0
20231102,103100,9893680,12050,12050,12050,12050,0
20231102,103000,9893680,12050,12050,12050,12050,0
20231102,102900,9893680,12050,12050,12050,12050,0
20231102,102800,9893680,12050,12020,12050,12020,340
20231102,102700,5802730,12020,12020,12020,12020,0
20231102,102600,5802730,12020,12020,12020,12020,0
20231102,102500,5802730,12020,12020,12020,12020,0
20231102,102400,5802730,12020,12020,12020,12020,0
20231102,102300,5802730,12020,12020,12020,12020,0
20231102,102200,5802730,12020,12020,12020,12020,1
20231102,102100,5790710,12020,12020,12020,12020,0
20231102,102000,5790710,12020,12020,12020,12020,0
20231102,101900,5790710,12020,12020,12020,12020,0
20231102,101800,5790710,12020,12020,12020,12020,0
20231102,101700,5790710,12020,12020,12020,12020,0
20231102,101600,5790710,12020,12020,12020,12020,17
20231102,101500,5586370,12060,12060,12060,12060,1
20231102,101400,5574310,12040,12040,12040,12040,0
20231102,101300,5574310,12040,12040,12040,12040,2
20231102,101200,5550230,12030,12030,12030,12030,0
20231102,101100,5550230,12030,12030,12030,12030,1
20231102,101000,5538200,12040,12040,12040,12040,0
20231102,100900,5538200,12040,12040,12040,12040,18
20231102,100800,5321480,12040,12040,12040,12040,0
20231102,100700,5321480,12040,12040,12040,12040,0
20231102,100600,5321480,12040,12040,12040,12040,5
20231102,100500,5261280,12070,12070,12070,12070,0
20231102,100400,5261280,12070,12070,12070,12070,0
20231102,100300,5261280,12070,12070,12070,12070,0
20231102,100200,5261280,12070,12070,12070,12070,0
20231102,100100,5261280,12070,12070,12070,12070,0
20231102,100000,5261280,12070,12070,12070,12070,1
20231102,095900,5249210,12010,12010,12010,12010,0
20231102,095800,5249210,12010,12010,12010,12010,0
20231102,095700,5249210,12010,12010,12010,12010,0
20231102,095600,5249210,12010,12010,12010,12010,0
20231102,095500,5249210,12010,12010,12010,12010,0
20231102,095400,5249210,12010,12010,12010,12010,1
20231102,095300,5237200,11910,12090,12090,11910,300
20231102,095200,1648480,12180,12180,12180,12180,0
20231102,095100,1648480,12180,12180,12180,12180,0
20231102,095000,1648480,12180,12180,12180,12180,0
20231102,094900,1648480,12180,12180,12180,12180,0
20231102,094800,1648480,12180,12180,12180,12180,0
20231102,094700,1648480,12180,12180,12180,12180,0
20231102,094600,1648480,12180,12180,12180,12180,0
20231102,094500,1648480,12180,12180,12180,12180,0
20231102,094400,1648480,12180,12180,12180,12180,0
20231102,094300,1648480,12180,12180,12180,12180,0
20231102,094200,1648480,12180,12180,12180,12180,0
20231102,094100,1648480,12180,12180,12180,12180,1
20231102,094000,1636300,12240,12240,12240,12240,0
20231102,093900,1636300,12240,12240,12240,12240,1
20231102,093800,1624060,12250,12250,12250,12250,0
20231102,093700,1624060,12250,12250,12250,12250,0
20231102,093600,1624060,12250,12250,12250,12250,0
20231102,093500,1624060,12250,12250,12250,12250,0
20231102,093400,1624060,12250,12250,12250,12250,0
20231102,093300,1624060,12250,12250,12250,12250,0
20231102,093200,1624060,12250,12250,12250,12250,0
20231102,093100,1624060,12250,12250,12250,12250,0
20231102,093000,1624060,12250,12250,12250,12250,0
20231102,092900,1624060,12250,12250,12250,12250,0
20231102,092800,1624060,12250,12250,12250,12250,0
20231102,092700,1624060,12250,12250,12250,12250,0
20231102,092600,1624060,12250,12250,12250,12250,0
20231102,092500,1624060,12250,12250,12250,12250,0
20231102,092400,1624060,12250,12250,12250,12250,1
20231102,092300,1611810,12120,12120,12120,12120,0
20231102,092200,1611810,12120,12130,12130,12120,23
20231102,092100,1332950,12120,12130,12130,12120,26
20231102,092000,1017800,12300,12300,12300,12300,0
20231102,091900,1017800,12300,12250,12300,12250,5
20231102,091800,956400,12320,12320,12320,12320,0
20231102,091700,956400,12320,12320,12320,12320,0
20231102,091600,956400,12320,12320,12320,12320,0
20231102,091500,956400,12320,12320,12320,12320,0
20231102,091400,956400,12320,12320,12320,12320,0
20231102,091300,956400,12320,12320,12320,12320,0
20231102,091200,956400,12320,12320,12320,12320,0
20231102,091100,956400,12320,12320,12320,12320,0
20231102,091000,956400,12320,12320,12320,12320,0
20231102,090900,956400,12320,12320,12320,12320,0
20231102,090800,956400,12320,12320,12320,12320,0
20231102,090700,956400,12320,12320,12320,12320,1
20231102,090600,944080,12310,12310,12310,12310,0
20231102,090500,944080,12310,12310,12310,12310,1
20231102,090400,931770,12090,12090,12090,12090,0
20231102,090300,931770,12090,12090,12090,12090,0
20231102,090200,931770,12090,12090,12090,12090,3
20231102,090100,895500,12020,12110,12110,12020,9
20231102,090000,787160,12000,12300,12310,12000,65