027040/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,190900,50741008,383,383,383,383,594
20231103,190800,50741008,383,383,383,383,0
20231103,190700,50741008,383,383,383,383,0
20231103,190600,50741008,383,383,383,383,0
20231103,190500,50741008,383,383,383,383,0
20231103,190400,50741008,383,383,383,383,0
20231103,190300,50741008,383,383,383,383,0
20231103,190200,50741008,383,383,383,383,0
20231103,190100,50741008,383,383,383,383,0
20231103,190000,50741008,383,383,383,383,0
20231103,185900,50741008,383,383,383,383,0
20231103,185800,50741008,383,383,383,383,0
20231103,185700,50741008,383,383,383,383,0
20231103,185600,50741008,383,383,383,383,0
20231103,185500,50741008,383,383,383,383,0
20231103,185400,50741008,383,383,383,383,0
20231103,185300,50741008,383,383,383,383,0
20231103,185200,50741008,383,383,383,383,0
20231103,185100,50741008,383,383,383,383,0
20231103,185000,50741008,383,383,383,383,0
20231103,184900,50741008,383,383,383,383,0
20231103,184800,50741008,383,383,383,383,0
20231103,184700,50741008,383,383,383,383,0
20231103,184600,50741008,383,383,383,383,0
20231103,184500,50741008,383,383,383,383,0
20231103,184400,50741008,383,383,383,383,0
20231103,184300,50741008,383,383,383,383,0
20231103,184200,50741008,383,383,383,383,0
20231103,184100,50741008,383,383,383,383,0
20231103,184000,50741008,383,383,383,383,0
20231103,183900,50741008,383,383,383,383,594
20231103,183800,50741008,383,383,383,383,0
20231103,183700,50741008,383,383,383,383,0
20231103,183600,50741008,383,383,383,383,0
20231103,183500,50741008,383,383,383,383,0
20231103,183400,50741008,383,383,383,383,0
20231103,183300,50741008,383,383,383,383,0
20231103,183200,50741008,383,383,383,383,0
20231103,183100,50741008,383,383,383,383,0
20231103,183000,50741008,383,383,383,383,0
20231103,182900,50741008,383,383,383,383,0
20231103,182800,50741008,383,383,383,383,0
20231103,182700,50741008,383,383,383,383,0
20231103,182600,50741008,383,383,383,383,0
20231103,182500,50741008,383,383,383,383,0
20231103,182400,50741008,383,383,383,383,0
20231103,182300,50741008,383,383,383,383,0
20231103,182200,50741008,383,383,383,383,0
20231103,182100,50741008,383,383,383,383,0
20231103,182000,50741008,383,383,383,383,0
20231103,181900,50741008,383,383,383,383,0
20231103,181800,50741008,383,383,383,383,0
20231103,181700,50741008,383,383,383,383,0
20231103,181600,50741008,383,383,383,383,0
20231103,181500,50741008,383,383,383,383,0
20231103,181400,50741008,383,383,383,383,0
20231103,181300,50741008,383,383,383,383,0
20231103,181200,50741008,383,383,383,383,0
20231103,181100,50741008,383,383,383,383,0
20231103,181000,50741008,383,383,383,383,0
20231103,180900,50741008,383,383,383,383,594
20231103,180800,50741008,383,383,383,383,0
20231103,180700,50741008,383,383,383,383,0
20231103,180600,50741008,383,383,383,383,0
20231103,180500,50741008,383,383,383,383,0
20231103,180400,50741008,383,383,383,383,0
20231103,180300,50741008,383,383,383,383,0
20231103,180200,50741008,383,383,383,383,0
20231103,180100,50741008,383,383,383,383,0
20231103,180000,50741008,383,383,383,383,0
20231103,175900,50741008,383,383,383,383,0
20231103,175800,50741008,383,383,383,383,0
20231103,175700,50741008,383,383,383,383,0
20231103,175600,50741008,383,383,383,383,0
20231103,175500,50741008,383,383,383,383,0
20231103,175400,50741008,383,383,383,383,0
20231103,175300,50741008,383,383,383,383,0
20231103,175200,50741008,383,383,383,383,0
20231103,175100,50741008,383,383,383,383,0
20231103,175000,50741008,383,383,383,383,0
20231103,174900,50741008,383,383,383,383,0
20231103,174800,50741008,383,383,383,383,0
20231103,174700,50741008,383,383,383,383,0
20231103,174600,50741008,383,383,383,383,0
20231103,174500,50741008,383,383,383,383,0
20231103,174400,50741008,383,383,383,383,0
20231103,174300,50741008,383,383,383,383,0
20231103,174200,50741008,383,383,383,383,0
20231103,174100,50741008,383,383,383,383,0
20231103,174000,50741008,383,383,383,383,0
20231103,173900,50741008,383,383,383,383,594
20231103,173800,50741008,383,383,383,383,0
20231103,173700,50741008,383,383,383,383,0
20231103,173600,50741008,383,383,383,383,0
20231103,173500,50741008,383,383,383,383,0
20231103,173400,50741008,383,383,383,383,0
20231103,173300,50741008,383,383,383,383,0
20231103,173200,50741008,383,383,383,383,0
20231103,173100,50741008,383,383,383,383,0
20231103,173000,50741008,383,383,383,383,0
20231103,172900,50741008,383,383,383,383,0
20231103,172800,50741008,383,383,383,383,0
20231103,172700,50741008,383,383,383,383,0
20231103,172600,50741008,383,383,383,383,0
20231103,172500,50741008,383,383,383,383,0
20231103,172400,50741008,383,383,383,383,0
20231103,172300,50741008,383,383,383,383,0
20231103,172200,50741008,383,383,383,383,0
20231103,172100,50741008,383,383,383,383,0
20231103,172000,50741008,383,383,383,383,0
20231103,171900,50741008,383,383,383,383,0
20231103,171800,50741008,383,383,383,383,0
20231103,171700,50741008,383,383,383,383,0
20231103,171600,50741008,383,383,383,383,0
20231103,171500,50741008,383,383,383,383,0
20231103,171400,50741008,383,383,383,383,0
20231103,171300,50741008,383,383,383,383,0
20231103,171200,50741008,383,383,383,383,0
20231103,171100,50741008,383,383,383,383,0
20231103,171000,50741008,383,383,383,383,0
20231103,170900,50741008,383,383,383,383,594
20231103,170800,50741008,383,383,383,383,0
20231103,170700,50741008,383,383,383,383,0
20231103,170600,50741008,383,383,383,383,0
20231103,170500,50741008,383,383,383,383,0
20231103,170400,50741008,383,383,383,383,0
20231103,170300,50741008,383,383,383,383,0
20231103,170200,50741008,383,383,383,383,0
20231103,170100,50741008,383,383,383,383,0
20231103,170000,50741008,383,383,383,383,0
20231103,165900,50741008,383,383,383,383,0
20231103,165800,50741008,383,383,383,383,0
20231103,165700,50741008,383,383,383,383,0
20231103,165600,50741008,383,383,383,383,0
20231103,165500,50741008,383,383,383,383,0
20231103,165400,50741008,383,383,383,383,0
20231103,165300,50741008,383,383,383,383,0
20231103,165200,50741008,383,383,383,383,0
20231103,165100,50741008,383,383,383,383,0
20231103,165000,50741008,383,383,383,383,0
20231103,164900,50741008,383,383,383,383,0
20231103,164800,50741008,383,383,383,383,0
20231103,164700,50741008,383,383,383,383,0
20231103,164600,50741008,383,383,383,383,0
20231103,164500,50741008,383,383,383,383,0
20231103,164400,50741008,383,383,383,383,0
20231103,164300,50741008,383,383,383,383,0
20231103,164200,50741008,383,383,383,383,0
20231103,164100,50741008,383,383,383,383,0
20231103,164000,50741008,383,383,383,383,0
20231103,163900,50741008,383,383,383,383,594
20231103,163800,50741008,383,383,383,383,0
20231103,163700,50741008,383,383,383,383,0
20231103,163600,50741008,383,383,383,383,0
20231103,163500,50741008,383,383,383,383,0
20231103,163400,50741008,383,383,383,383,0
20231103,163300,50741008,383,383,383,383,0
20231103,163200,50741008,383,383,383,383,0
20231103,163100,50741008,383,383,383,383,0
20231103,163000,50741008,383,383,383,383,0
20231103,162900,50741008,383,383,383,383,0
20231103,162800,50741008,383,383,383,383,0
20231103,162700,50741008,383,383,383,383,0
20231103,162600,50741008,383,383,383,383,0
20231103,162500,50741008,383,383,383,383,0
20231103,162400,50741008,383,383,383,383,0
20231103,162300,50741008,383,383,383,383,0
20231103,162200,50741008,383,383,383,383,0
20231103,162100,50741008,383,383,383,383,0
20231103,162000,50741008,383,383,383,383,0
20231103,161900,50741008,383,383,383,383,0
20231103,161800,50741008,383,383,383,383,0
20231103,161700,50741008,383,383,383,383,0
20231103,161600,50741008,383,383,383,383,0
20231103,161500,50741008,383,383,383,383,0
20231103,161400,50741008,383,383,383,383,0
20231103,161300,50741008,383,383,383,383,0
20231103,161200,50741008,383,383,383,383,0
20231103,161100,50741008,383,383,383,383,0
20231103,161000,50741008,383,383,383,383,0
20231103,160900,50741008,383,383,383,383,594
20231103,160800,50741008,383,383,383,383,0
20231103,160700,50741008,383,383,383,383,0
20231103,160600,50741008,383,383,383,383,0
20231103,160500,50741008,383,383,383,383,0
20231103,160400,50741008,383,383,383,383,0
20231103,160300,50741008,383,383,383,383,0
20231103,160200,50741008,383,383,383,383,0
20231103,160100,50741008,383,383,383,383,0
20231103,160000,50741008,383,383,383,383,0
20231103,155900,50741008,383,383,383,383,0
20231103,155800,50741008,383,383,383,383,0
20231103,155700,50741008,383,383,383,383,0
20231103,155600,50741008,383,383,383,383,0
20231103,155500,50741008,383,383,383,383,0
20231103,155400,50741008,383,383,383,383,0
20231103,155300,50741008,383,383,383,383,0
20231103,155200,50741008,383,383,383,383,0
20231103,155100,50741008,383,383,383,383,0
20231103,155000,50741008,383,383,383,383,0
20231103,154900,50741008,383,383,383,383,0
20231103,154800,50741008,383,383,383,383,0
20231103,154700,50741008,383,383,383,383,0
20231103,154600,50741008,383,383,383,383,0
20231103,154500,50741008,383,383,383,383,0
20231103,154400,50741008,383,383,383,383,0
20231103,154300,50741008,383,383,383,383,0
20231103,154200,50741008,383,383,383,383,0
20231103,154100,50741008,383,383,383,383,0
20231103,154000,50741008,383,383,383,383,0
20231103,153900,50741008,383,383,383,383,594
20231103,153800,50741008,383,383,383,383,0
20231103,153700,50741008,383,383,383,383,0
20231103,153600,50741008,383,383,383,383,0
20231103,153500,50741008,383,383,383,383,0
20231103,153400,50741008,383,383,383,383,0
20231103,153300,50741008,383,383,383,383,0
20231103,153200,50741008,383,383,383,383,0
20231103,153100,50741008,383,383,383,383,0
20231103,153000,50741008,383,383,383,383,594
20231103,152900,50513506,384,384,384,384,0
20231103,152800,50513506,384,384,384,384,0
20231103,152700,50513506,384,384,384,384,0
20231103,152600,50513506,384,384,384,384,0
20231103,152500,50513506,384,384,384,384,0
20231103,152400,50513506,384,384,384,384,0
20231103,152300,50513506,384,384,384,384,0
20231103,152200,50513506,384,384,384,384,0
20231103,152100,50513506,384,384,384,384,0
20231103,152000,50513506,384,384,384,384,0
20231103,151900,50513506,384,384,384,384,560
20231103,151800,50298466,383,383,383,383,0
20231103,151700,50298466,383,383,383,383,0
20231103,151600,50298466,383,383,383,383,0
20231103,151500,50298466,383,383,383,383,0
20231103,151400,50298466,383,383,383,383,0
20231103,151300,50298466,383,383,383,383,0
20231103,151200,50298466,383,383,383,383,5702
20231103,151100,48114600,383,383,383,383,75
20231103,151000,48085875,383,383,383,383,0
20231103,150900,48085875,383,383,383,383,201
20231103,150800,48008892,384,384,384,384,3
20231103,150700,48007740,383,383,383,383,230
20231103,150600,47919650,383,383,383,383,1
20231103,150500,47919267,384,384,384,384,0
20231103,150400,47919267,384,384,384,384,0
20231103,150300,47919267,384,384,384,384,0
20231103,150200,47919267,384,384,384,384,0
20231103,150100,47919267,384,384,384,384,108
20231103,150000,47877795,384,384,384,384,1880
20231103,145900,47155875,384,384,384,384,1
20231103,145800,47155491,383,383,383,383,0
20231103,145700,47155491,383,383,383,383,0
20231103,145600,47155491,383,383,383,383,0
20231103,145500,47155491,383,383,383,383,0
20231103,145400,47155491,383,383,383,383,342
20231103,145300,47024505,383,383,383,383,4441
20231103,145200,45323602,383,383,383,383,12000
20231103,145100,40727602,383,383,383,383,679
20231103,145000,40467545,384,384,384,384,0
20231103,144900,40467545,384,384,384,384,0
20231103,144800,40467545,384,384,384,384,0
20231103,144700,40467545,384,384,384,384,0
20231103,144600,40467545,384,384,384,384,38
20231103,144500,40452953,384,384,384,384,251
20231103,144400,40356569,384,384,384,384,100
20231103,144300,40318169,383,383,383,383,0
20231103,144200,40318169,383,383,383,383,0
20231103,144100,40318169,383,383,383,383,2000
20231103,144000,39552169,383,383,383,383,0
20231103,143900,39552169,383,383,383,383,0
20231103,143800,39552169,383,383,383,383,0
20231103,143700,39552169,383,383,383,383,1800
20231103,143600,38862769,384,384,384,384,0
20231103,143500,38862769,384,384,384,384,0
20231103,143400,38862769,384,384,384,384,0
20231103,143300,38862769,384,384,384,384,0
20231103,143200,38862769,384,384,384,384,0
20231103,143100,38862769,384,384,384,384,100
20231103,143000,38824369,384,384,384,384,10
20231103,142900,38820529,383,383,383,383,0
20231103,142800,38820529,383,383,383,383,0
20231103,142700,38820529,383,383,383,383,0
20231103,142600,38820529,383,383,383,383,0
20231103,142500,38820529,383,383,383,383,0
20231103,142400,38820529,383,383,383,383,8439
20231103,142300,35588392,384,384,384,384,0
20231103,142200,35588392,384,384,384,384,0
20231103,142100,35588392,384,384,384,384,0
20231103,142000,35588392,384,384,384,384,0
20231103,141900,35588392,384,384,384,384,0
20231103,141800,35588392,384,384,384,384,0
20231103,141700,35588392,384,384,384,384,0
20231103,141600,35588392,384,384,384,384,0
20231103,141500,35588392,384,384,384,384,802
20231103,141400,35280424,386,386,386,386,0
20231103,141300,35280424,386,386,386,386,0
20231103,141200,35280424,386,386,386,386,0
20231103,141100,35280424,386,386,386,386,0
20231103,141000,35280424,386,386,386,386,0
20231103,140900,35280424,386,386,386,386,0
20231103,140800,35280424,386,386,386,386,0
20231103,140700,35280424,386,386,386,386,0
20231103,140600,35280424,386,386,386,386,0
20231103,140500,35280424,386,386,386,386,0
20231103,140400,35280424,386,386,386,386,0
20231103,140300,35280424,386,386,386,386,0
20231103,140200,35280424,386,386,386,386,0
20231103,140100,35280424,386,386,386,386,0
20231103,140000,35280424,386,386,386,386,0
20231103,135900,35280424,386,386,386,386,0
20231103,135800,35280424,386,386,386,386,0
20231103,135700,35280424,386,386,386,386,0
20231103,135600,35280424,386,386,386,386,0
20231103,135500,35280424,386,386,386,386,0
20231103,135400,35280424,386,386,386,386,0
20231103,135300,35280424,386,386,386,386,4
20231103,135200,35278880,386,386,386,386,0
20231103,135100,35278880,386,386,386,386,0
20231103,135000,35278880,386,386,386,386,0
20231103,134900,35278880,386,386,386,386,0
20231103,134800,35278880,386,386,386,386,0
20231103,134700,35278880,386,386,386,386,0
20231103,134600,35278880,386,386,386,386,0
20231103,134500,35278880,386,386,386,386,0
20231103,134400,35278880,386,386,386,386,0
20231103,134300,35278880,386,386,386,386,0
20231103,134200,35278880,386,386,386,386,0
20231103,134100,35278880,386,386,386,386,0
20231103,134000,35278880,386,386,386,386,0
20231103,133900,35278880,386,386,386,386,1
20231103,133800,35278494,386,386,386,386,2
20231103,133700,35277722,383,383,383,383,0
20231103,133600,35277722,383,384,384,383,32000
20231103,133500,23021229,385,385,385,385,0
20231103,133400,23021229,385,385,385,385,0
20231103,133300,23021229,385,385,385,385,0
20231103,133200,23021229,385,385,385,385,0
20231103,133100,23021229,385,385,385,385,0
20231103,133000,23021229,385,385,385,385,553
20231103,132900,22808324,384,384,384,384,0
20231103,132800,22808324,384,384,384,384,0
20231103,132700,22808324,384,384,384,384,0
20231103,132600,22808324,384,384,384,384,0
20231103,132500,22808324,384,384,384,384,0
20231103,132400,22808324,384,384,384,384,2000
20231103,132300,22040324,384,384,384,384,0
20231103,132200,22040324,384,384,384,384,0
20231103,132100,22040324,384,384,384,384,0
20231103,132000,22040324,384,384,384,384,0
20231103,131900,22040324,384,384,384,384,200
20231103,131800,21963524,383,383,383,383,0
20231103,131700,21963524,383,383,383,383,0
20231103,131600,21963524,383,383,383,383,0
20231103,131500,21963524,383,383,383,383,0
20231103,131400,21963524,383,383,383,383,0
20231103,131300,21963524,383,383,383,383,0
20231103,131200,21963524,383,383,383,383,0
20231103,131100,21963524,383,383,383,383,0
20231103,131000,21963524,383,383,383,383,0
20231103,130900,21963524,383,383,383,383,0
20231103,130800,21963524,383,383,383,383,0
20231103,130700,21963524,383,383,383,383,0
20231103,130600,21963524,383,383,383,383,0
20231103,130500,21963524,383,383,383,383,0
20231103,130400,21963524,383,383,383,383,0
20231103,130300,21963524,383,383,383,383,250
20231103,130200,21867774,384,384,384,384,500
20231103,130100,21675774,384,384,384,384,0
20231103,130000,21675774,384,384,384,384,0
20231103,125900,21675774,384,384,384,384,0
20231103,125800,21675774,384,384,384,384,230
20231103,125700,21587454,384,384,384,384,0
20231103,125600,21587454,384,384,384,384,0
20231103,125500,21587454,384,384,384,384,0
20231103,125400,21587454,384,384,384,384,0
20231103,125300,21587454,384,384,384,384,0
20231103,125200,21587454,384,384,384,384,0
20231103,125100,21587454,384,384,384,384,0
20231103,125000,21587454,384,384,384,384,0
20231103,124900,21587454,384,384,384,384,1
20231103,124800,21587070,383,383,383,383,0
20231103,124700,21587070,383,383,383,383,0
20231103,124600,21587070,383,383,383,383,0
20231103,124500,21587070,383,383,383,383,0
20231103,124400,21587070,383,383,383,383,0
20231103,124300,21587070,383,383,383,383,0
20231103,124200,21587070,383,383,383,383,0
20231103,124100,21587070,383,383,383,383,0
20231103,124000,21587070,383,383,383,383,320
20231103,123900,21464510,385,385,385,385,1
20231103,123800,21464125,382,382,382,382,0
20231103,123700,21464125,382,382,382,382,0
20231103,123600,21464125,382,382,382,382,0
20231103,123500,21464125,382,382,382,382,0
20231103,123400,21464125,382,382,382,382,0
20231103,123300,21464125,382,382,382,382,0
20231103,123200,21464125,382,382,382,382,0
20231103,123100,21464125,382,382,382,382,0
20231103,123000,21464125,382,382,382,382,0
20231103,122900,21464125,382,382,382,382,0
20231103,122800,21464125,382,382,382,382,0
20231103,122700,21464125,382,382,382,382,0
20231103,122600,21464125,382,382,382,382,0
20231103,122500,21464125,382,382,382,382,0
20231103,122400,21464125,382,382,382,382,0
20231103,122300,21464125,382,382,382,382,0
20231103,122200,21464125,382,382,382,382,0
20231103,122100,21464125,382,382,382,382,0
20231103,122000,21464125,382,382,382,382,0
20231103,121900,21464125,382,382,382,382,0
20231103,121800,21464125,382,382,382,382,0
20231103,121700,21464125,382,382,382,382,0
20231103,121600,21464125,382,382,382,382,0
20231103,121500,21464125,382,382,382,382,0
20231103,121400,21464125,382,382,382,382,0
20231103,121300,21464125,382,382,382,382,0
20231103,121200,21464125,382,382,382,382,0
20231103,121100,21464125,382,382,382,382,0
20231103,121000,21464125,382,382,382,382,0
20231103,120900,21464125,382,382,382,382,0
20231103,120800,21464125,382,382,382,382,0
20231103,120700,21464125,382,382,382,382,0
20231103,120600,21464125,382,382,382,382,0
20231103,120500,21464125,382,382,382,382,0
20231103,120400,21464125,382,385,385,382,2007
20231103,120300,20691451,381,381,381,381,0
20231103,120200,20691451,381,381,381,381,0
20231103,120100,20691451,381,381,381,381,0
20231103,120000,20691451,381,381,381,381,0
20231103,115900,20691451,381,381,381,381,0
20231103,115800,20691451,381,381,381,381,0
20231103,115700,20691451,381,384,384,381,2553
20231103,115600,19714977,385,385,385,385,0
20231103,115500,19714977,385,385,385,385,130
20231103,115400,19664927,385,385,385,385,0
20231103,115300,19664927,385,385,385,385,0
20231103,115200,19664927,385,385,385,385,0
20231103,115100,19664927,385,385,385,385,10
20231103,115000,19661077,385,385,385,385,0
20231103,114900,19661077,385,385,385,385,0
20231103,114800,19661077,385,385,385,385,0
20231103,114700,19661077,385,385,385,385,0
20231103,114600,19661077,385,385,385,385,130
20231103,114500,19611027,385,385,385,385,0
20231103,114400,19611027,385,385,385,385,0
20231103,114300,19611027,385,385,385,385,0
20231103,114200,19611027,385,385,385,385,0
20231103,114100,19611027,385,385,385,385,0
20231103,114000,19611027,385,385,385,385,0
20231103,113900,19611027,385,385,385,385,0
20231103,113800,19611027,385,385,385,385,0
20231103,113700,19611027,385,385,385,385,0
20231103,113600,19611027,385,385,385,385,0
20231103,113500,19611027,385,385,385,385,0
20231103,113400,19611027,385,385,385,385,0
20231103,113300,19611027,385,385,385,385,0
20231103,113200,19611027,385,385,385,385,0
20231103,113100,19611027,385,385,385,385,0
20231103,113000,19611027,385,385,385,385,0
20231103,112900,19611027,385,385,385,385,0
20231103,112800,19611027,385,385,385,385,0
20231103,112700,19611027,385,385,385,385,0
20231103,112600,19611027,385,385,385,385,51
20231103,112500,19591392,381,381,381,381,0
20231103,112400,19591392,381,381,381,381,0
20231103,112300,19591392,381,381,381,381,0
20231103,112200,19591392,381,381,381,381,0
20231103,112100,19591392,381,381,381,381,2980
20231103,112000,18456012,385,385,385,385,0
20231103,111900,18456012,385,385,385,385,0
20231103,111800,18456012,385,385,385,385,0
20231103,111700,18456012,385,385,385,385,0
20231103,111600,18456012,385,385,385,385,0
20231103,111500,18456012,385,385,385,385,0
20231103,111400,18456012,385,385,385,385,0
20231103,111300,18456012,385,385,385,385,0
20231103,111200,18456012,385,385,385,385,0
20231103,111100,18456012,385,385,385,385,0
20231103,111000,18456012,385,385,385,385,0
20231103,110900,18456012,385,385,385,385,0
20231103,110800,18456012,385,385,385,385,0
20231103,110700,18456012,385,385,385,385,0
20231103,110600,18456012,385,385,385,385,0
20231103,110500,18456012,385,385,385,385,0
20231103,110400,18456012,385,385,385,385,0
20231103,110300,18456012,385,385,385,385,0
20231103,110200,18456012,385,385,385,385,0
20231103,110100,18456012,385,385,385,385,0
20231103,110000,18456012,385,385,385,385,0
20231103,105900,18456012,385,385,385,385,0
20231103,105800,18456012,385,385,385,385,0
20231103,105700,18456012,385,385,385,385,0
20231103,105600,18456012,385,385,385,385,0
20231103,105500,18456012,385,385,385,385,0
20231103,105400,18456012,385,385,385,385,0
20231103,105300,18456012,385,385,385,385,0
20231103,105200,18456012,385,385,385,385,0
20231103,105100,18456012,385,385,385,385,1
20231103,105000,18455627,381,381,381,381,0
20231103,104900,18455627,381,381,381,381,0
20231103,104800,18455627,381,381,381,381,0
20231103,104700,18455627,381,381,381,381,0
20231103,104600,18455627,381,381,381,381,0
20231103,104500,18455627,381,381,381,381,0
20231103,104400,18455627,381,381,381,381,0
20231103,104300,18455627,381,381,381,381,2000
20231103,104200,17693627,381,381,381,381,0
20231103,104100,17693627,381,381,381,381,0
20231103,104000,17693627,381,381,381,381,2631
20231103,103900,16691216,380,380,380,380,3007
20231103,103800,15548556,381,381,381,381,8552
20231103,103700,12290244,381,381,381,381,10
20231103,103600,12286434,381,381,381,381,0
20231103,103500,12286434,381,381,381,381,0
20231103,103400,12286434,381,381,381,381,0
20231103,103300,12286434,381,381,381,381,0
20231103,103200,12286434,381,385,385,381,2
20231103,103100,12285668,380,380,380,380,0
20231103,103000,12285668,380,380,380,380,0
20231103,102900,12285668,380,384,384,380,20000
20231103,102800,4664568,385,385,385,385,0
20231103,102700,4664568,385,385,385,385,10
20231103,102600,4660718,385,385,385,385,0
20231103,102500,4660718,385,385,385,385,0
20231103,102400,4660718,385,385,385,385,0
20231103,102300,4660718,385,385,385,385,0
20231103,102200,4660718,385,385,385,385,0
20231103,102100,4660718,385,385,385,385,0
20231103,102000,4660718,385,385,385,385,0
20231103,101900,4660718,385,385,385,385,0
20231103,101800,4660718,385,385,385,385,0
20231103,101700,4660718,385,385,385,385,0
20231103,101600,4660718,385,385,385,385,0
20231103,101500,4660718,385,385,385,385,0
20231103,101400,4660718,385,385,385,385,3
20231103,101300,4659563,385,385,385,385,0
20231103,101200,4659563,385,385,385,385,0
20231103,101100,4659563,385,385,385,385,0
20231103,101000,4659563,385,385,385,385,0
20231103,100900,4659563,385,385,385,385,0
20231103,100800,4659563,385,385,385,385,0
20231103,100700,4659563,385,385,385,385,0
20231103,100600,4659563,385,385,385,385,2073
20231103,100500,3861458,385,385,385,385,0
20231103,100400,3861458,385,385,385,385,0
20231103,100300,3861458,385,385,385,385,0
20231103,100200,3861458,385,385,385,385,351
20231103,100100,3726323,384,384,384,384,0
20231103,100000,3726323,384,384,384,384,0
20231103,095900,3726323,384,384,384,384,0
20231103,095800,3726323,384,384,384,384,0
20231103,095700,3726323,384,384,384,384,0
20231103,095600,3726323,384,384,384,384,0
20231103,095500,3726323,384,384,384,384,0
20231103,095400,3726323,384,384,384,384,0
20231103,095300,3726323,384,384,384,384,0
20231103,095200,3726323,384,384,384,384,0
20231103,095100,3726323,384,384,384,384,1200
20231103,095000,3265523,384,384,384,384,0
20231103,094900,3265523,384,384,384,384,0
20231103,094800,3265523,384,384,384,384,777
20231103,094700,2967155,384,384,384,384,0
20231103,094600,2967155,384,384,384,384,0
20231103,094500,2967155,384,384,384,384,1000
20231103,094400,2583155,385,385,385,385,0
20231103,094300,2583155,385,385,385,385,1239
20231103,094200,2106140,389,389,389,389,0
20231103,094100,2106140,389,389,389,389,0
20231103,094000,2106140,389,389,389,389,8
20231103,093900,2103028,385,385,385,385,0
20231103,093800,2103028,385,385,385,385,0
20231103,093700,2103028,385,385,385,385,2963
20231103,093600,962273,389,389,389,389,0
20231103,093500,962273,389,389,389,389,0
20231103,093400,962273,389,389,389,389,10
20231103,093300,958383,389,389,389,389,2
20231103,093200,957605,389,389,389,389,0
20231103,093100,957605,389,389,389,389,0
20231103,093000,957605,389,389,389,389,8
20231103,092900,954493,389,389,389,389,0
20231103,092800,954493,389,389,389,389,0
20231103,092700,954493,389,389,389,389,0
20231103,092600,954493,389,389,389,389,0
20231103,092500,954493,389,389,389,389,0
20231103,092400,954493,389,389,389,389,0
20231103,092300,954493,389,389,389,389,0
20231103,092200,954493,389,389,389,389,1
20231103,092100,954104,390,390,390,390,0
20231103,092000,954104,390,390,390,390,0
20231103,091900,954104,390,390,390,390,0
20231103,091800,954104,390,390,390,390,0
20231103,091700,954104,390,389,390,389,502
20231103,091600,758326,385,385,385,385,0
20231103,091500,758326,385,385,385,385,0
20231103,091400,758326,385,385,385,385,0
20231103,091300,758326,385,385,385,385,0
20231103,091200,758326,385,385,385,385,0
20231103,091100,758326,385,385,385,385,20
20231103,091000,750626,385,385,385,385,0
20231103,090900,750626,385,385,385,385,0
20231103,090800,750626,385,385,385,385,0
20231103,090700,750626,385,385,385,385,0
20231103,090600,750626,385,385,385,385,0
20231103,090500,750626,385,385,385,385,280
20231103,090400,642826,385,385,385,385,0
20231103,090300,642826,385,387,387,385,1620
20231103,090200,18142,386,386,386,386,0
20231103,090100,18142,386,386,386,386,0
20231103,090000,18142,386,386,386,386,47