KissMeData/115440/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,200900,239667120,7070,7070,7070,7070,580
20231103,200800,239667120,7070,7070,7070,7070,0
20231103,200700,239667120,7070,7070,7070,7070,0
20231103,200600,239667120,7070,7070,7070,7070,0
20231103,200500,239667120,7070,7070,7070,7070,0
20231103,200400,239667120,7070,7070,7070,7070,0
20231103,200300,239667120,7070,7070,7070,7070,0
20231103,200200,239667120,7070,7070,7070,7070,0
20231103,200100,239667120,7070,7070,7070,7070,0
20231103,200000,239667120,7070,7070,7070,7070,0
20231103,195900,239667120,7070,7070,7070,7070,0
20231103,195800,239667120,7070,7070,7070,7070,0
20231103,195700,239667120,7070,7070,7070,7070,0
20231103,195600,239667120,7070,7070,7070,7070,0
20231103,195500,239667120,7070,7070,7070,7070,0
20231103,195400,239667120,7070,7070,7070,7070,0
20231103,195300,239667120,7070,7070,7070,7070,0
20231103,195200,239667120,7070,7070,7070,7070,0
20231103,195100,239667120,7070,7070,7070,7070,0
20231103,195000,239667120,7070,7070,7070,7070,0
20231103,194900,239667120,7070,7070,7070,7070,0
20231103,194800,239667120,7070,7070,7070,7070,0
20231103,194700,239667120,7070,7070,7070,7070,0
20231103,194600,239667120,7070,7070,7070,7070,0
20231103,194500,239667120,7070,7070,7070,7070,0
20231103,194400,239667120,7070,7070,7070,7070,0
20231103,194300,239667120,7070,7070,7070,7070,0
20231103,194200,239667120,7070,7070,7070,7070,0
20231103,194100,239667120,7070,7070,7070,7070,0
20231103,194000,239667120,7070,7070,7070,7070,0
20231103,193900,239667120,7070,7070,7070,7070,580
20231103,193800,239667120,7070,7070,7070,7070,0
20231103,193700,239667120,7070,7070,7070,7070,0
20231103,193600,239667120,7070,7070,7070,7070,0
20231103,193500,239667120,7070,7070,7070,7070,0
20231103,193400,239667120,7070,7070,7070,7070,0
20231103,193300,239667120,7070,7070,7070,7070,0
20231103,193200,239667120,7070,7070,7070,7070,0
20231103,193100,239667120,7070,7070,7070,7070,0
20231103,193000,239667120,7070,7070,7070,7070,0
20231103,192900,239667120,7070,7070,7070,7070,0
20231103,192800,239667120,7070,7070,7070,7070,0
20231103,192700,239667120,7070,7070,7070,7070,0
20231103,192600,239667120,7070,7070,7070,7070,0
20231103,192500,239667120,7070,7070,7070,7070,0
20231103,192400,239667120,7070,7070,7070,7070,0
20231103,192300,239667120,7070,7070,7070,7070,0
20231103,192200,239667120,7070,7070,7070,7070,0
20231103,192100,239667120,7070,7070,7070,7070,0
20231103,192000,239667120,7070,7070,7070,7070,0
20231103,191900,239667120,7070,7070,7070,7070,0
20231103,191800,239667120,7070,7070,7070,7070,0
20231103,191700,239667120,7070,7070,7070,7070,0
20231103,191600,239667120,7070,7070,7070,7070,0
20231103,191500,239667120,7070,7070,7070,7070,0
20231103,191400,239667120,7070,7070,7070,7070,0
20231103,191300,239667120,7070,7070,7070,7070,0
20231103,191200,239667120,7070,7070,7070,7070,0
20231103,191100,239667120,7070,7070,7070,7070,0
20231103,191000,239667120,7070,7070,7070,7070,0
20231103,190900,239667120,7070,7070,7070,7070,580
20231103,190800,239667120,7070,7070,7070,7070,0
20231103,190700,239667120,7070,7070,7070,7070,0
20231103,190600,239667120,7070,7070,7070,7070,0
20231103,190500,239667120,7070,7070,7070,7070,0
20231103,190400,239667120,7070,7070,7070,7070,0
20231103,190300,239667120,7070,7070,7070,7070,0
20231103,190200,239667120,7070,7070,7070,7070,0
20231103,190100,239667120,7070,7070,7070,7070,0
20231103,190000,239667120,7070,7070,7070,7070,0
20231103,185900,239667120,7070,7070,7070,7070,0
20231103,185800,239667120,7070,7070,7070,7070,0
20231103,185700,239667120,7070,7070,7070,7070,0
20231103,185600,239667120,7070,7070,7070,7070,0
20231103,185500,239667120,7070,7070,7070,7070,0
20231103,185400,239667120,7070,7070,7070,7070,0
20231103,185300,239667120,7070,7070,7070,7070,0
20231103,185200,239667120,7070,7070,7070,7070,0
20231103,185100,239667120,7070,7070,7070,7070,0
20231103,185000,239667120,7070,7070,7070,7070,0
20231103,184900,239667120,7070,7070,7070,7070,0
20231103,184800,239667120,7070,7070,7070,7070,0
20231103,184700,239667120,7070,7070,7070,7070,0
20231103,184600,239667120,7070,7070,7070,7070,0
20231103,184500,239667120,7070,7070,7070,7070,0
20231103,184400,239667120,7070,7070,7070,7070,0
20231103,184300,239667120,7070,7070,7070,7070,0
20231103,184200,239667120,7070,7070,7070,7070,0
20231103,184100,239667120,7070,7070,7070,7070,0
20231103,184000,239667120,7070,7070,7070,7070,0
20231103,183900,239667120,7070,7070,7070,7070,580
20231103,183800,239667120,7070,7070,7070,7070,0
20231103,183700,239667120,7070,7070,7070,7070,0
20231103,183600,239667120,7070,7070,7070,7070,0
20231103,183500,239667120,7070,7070,7070,7070,0
20231103,183400,239667120,7070,7070,7070,7070,0
20231103,183300,239667120,7070,7070,7070,7070,0
20231103,183200,239667120,7070,7070,7070,7070,0
20231103,183100,239667120,7070,7070,7070,7070,0
20231103,183000,239667120,7070,7070,7070,7070,0
20231103,182900,239667120,7070,7070,7070,7070,0
20231103,182800,239667120,7070,7070,7070,7070,0
20231103,182700,239667120,7070,7070,7070,7070,0
20231103,182600,239667120,7070,7070,7070,7070,0
20231103,182500,239667120,7070,7070,7070,7070,0
20231103,182400,239667120,7070,7070,7070,7070,0
20231103,182300,239667120,7070,7070,7070,7070,0
20231103,182200,239667120,7070,7070,7070,7070,0
20231103,182100,239667120,7070,7070,7070,7070,0
20231103,182000,239667120,7070,7070,7070,7070,0
20231103,181900,239667120,7070,7070,7070,7070,0
20231103,181800,239667120,7070,7070,7070,7070,0
20231103,181700,239667120,7070,7070,7070,7070,0
20231103,181600,239667120,7070,7070,7070,7070,0
20231103,181500,239667120,7070,7070,7070,7070,0
20231103,181400,239667120,7070,7070,7070,7070,0
20231103,181300,239667120,7070,7070,7070,7070,0
20231103,181200,239667120,7070,7070,7070,7070,0
20231103,181100,239667120,7070,7070,7070,7070,0
20231103,181000,239667120,7070,7070,7070,7070,0
20231103,180900,239667120,7070,7070,7070,7070,580
20231103,180800,239667120,7070,7070,7070,7070,0
20231103,180700,239667120,7070,7070,7070,7070,0
20231103,180600,239667120,7070,7070,7070,7070,0
20231103,180500,239667120,7070,7070,7070,7070,0
20231103,180400,239667120,7070,7070,7070,7070,0
20231103,180300,239667120,7070,7070,7070,7070,0
20231103,180200,239667120,7070,7070,7070,7070,0
20231103,180100,239667120,7070,7070,7070,7070,0
20231103,180000,239667120,7070,7070,7070,7070,0
20231103,175900,239667120,7070,7070,7070,7070,0
20231103,175800,239667120,7070,7070,7070,7070,0
20231103,175700,239667120,7070,7070,7070,7070,0
20231103,175600,239667120,7070,7070,7070,7070,0
20231103,175500,239667120,7070,7070,7070,7070,0
20231103,175400,239667120,7070,7070,7070,7070,0
20231103,175300,239667120,7070,7070,7070,7070,0
20231103,175200,239667120,7070,7070,7070,7070,0
20231103,175100,239667120,7070,7070,7070,7070,0
20231103,175000,239667120,7070,7070,7070,7070,0
20231103,174900,239667120,7070,7070,7070,7070,0
20231103,174800,239667120,7070,7070,7070,7070,0
20231103,174700,239667120,7070,7070,7070,7070,0
20231103,174600,239667120,7070,7070,7070,7070,0
20231103,174500,239667120,7070,7070,7070,7070,0
20231103,174400,239667120,7070,7070,7070,7070,0
20231103,174300,239667120,7070,7070,7070,7070,0
20231103,174200,239667120,7070,7070,7070,7070,0
20231103,174100,239667120,7070,7070,7070,7070,0
20231103,174000,239667120,7070,7070,7070,7070,0
20231103,173900,239667120,7070,7070,7070,7070,580
20231103,173800,239667120,7070,7070,7070,7070,0
20231103,173700,239667120,7070,7070,7070,7070,0
20231103,173600,239667120,7070,7070,7070,7070,0
20231103,173500,239667120,7070,7070,7070,7070,0
20231103,173400,239667120,7070,7070,7070,7070,0
20231103,173300,239667120,7070,7070,7070,7070,0
20231103,173200,239667120,7070,7070,7070,7070,0
20231103,173100,239667120,7070,7070,7070,7070,0
20231103,173000,239667120,7070,7070,7070,7070,0
20231103,172900,239667120,7070,7070,7070,7070,0
20231103,172800,239667120,7070,7070,7070,7070,0
20231103,172700,239667120,7070,7070,7070,7070,0
20231103,172600,239667120,7070,7070,7070,7070,0
20231103,172500,239667120,7070,7070,7070,7070,0
20231103,172400,239667120,7070,7070,7070,7070,0
20231103,172300,239667120,7070,7070,7070,7070,0
20231103,172200,239667120,7070,7070,7070,7070,0
20231103,172100,239667120,7070,7070,7070,7070,0
20231103,172000,239667120,7070,7070,7070,7070,0
20231103,171900,239667120,7070,7070,7070,7070,0
20231103,171800,239667120,7070,7070,7070,7070,0
20231103,171700,239667120,7070,7070,7070,7070,0
20231103,171600,239667120,7070,7070,7070,7070,0
20231103,171500,239667120,7070,7070,7070,7070,0
20231103,171400,239667120,7070,7070,7070,7070,0
20231103,171300,239667120,7070,7070,7070,7070,0
20231103,171200,239667120,7070,7070,7070,7070,0
20231103,171100,239667120,7070,7070,7070,7070,0
20231103,171000,239667120,7070,7070,7070,7070,0
20231103,170900,239667120,7070,7070,7070,7070,580
20231103,170800,239667120,7070,7070,7070,7070,0
20231103,170700,239667120,7070,7070,7070,7070,0
20231103,170600,239667120,7070,7070,7070,7070,0
20231103,170500,239667120,7070,7070,7070,7070,0
20231103,170400,239667120,7070,7070,7070,7070,0
20231103,170300,239667120,7070,7070,7070,7070,0
20231103,170200,239667120,7070,7070,7070,7070,0
20231103,170100,239667120,7070,7070,7070,7070,0
20231103,170000,239667120,7070,7070,7070,7070,0
20231103,165900,239667120,7070,7070,7070,7070,0
20231103,165800,239667120,7070,7070,7070,7070,0
20231103,165700,239667120,7070,7070,7070,7070,0
20231103,165600,239667120,7070,7070,7070,7070,0
20231103,165500,239667120,7070,7070,7070,7070,0
20231103,165400,239667120,7070,7070,7070,7070,0
20231103,165300,239667120,7070,7070,7070,7070,0
20231103,165200,239667120,7070,7070,7070,7070,0
20231103,165100,239667120,7070,7070,7070,7070,0
20231103,165000,239667120,7070,7070,7070,7070,0
20231103,164900,239667120,7070,7070,7070,7070,0
20231103,164800,239667120,7070,7070,7070,7070,0
20231103,164700,239667120,7070,7070,7070,7070,0
20231103,164600,239667120,7070,7070,7070,7070,0
20231103,164500,239667120,7070,7070,7070,7070,0
20231103,164400,239667120,7070,7070,7070,7070,0
20231103,164300,239667120,7070,7070,7070,7070,0
20231103,164200,239667120,7070,7070,7070,7070,0
20231103,164100,239667120,7070,7070,7070,7070,0
20231103,164000,239667120,7070,7070,7070,7070,0
20231103,163900,239667120,7070,7070,7070,7070,580
20231103,163800,239667120,7070,7070,7070,7070,0
20231103,163700,239667120,7070,7070,7070,7070,0
20231103,163600,239667120,7070,7070,7070,7070,0
20231103,163500,239667120,7070,7070,7070,7070,0
20231103,163400,239667120,7070,7070,7070,7070,0
20231103,163300,239667120,7070,7070,7070,7070,0
20231103,163200,239667120,7070,7070,7070,7070,0
20231103,163100,239667120,7070,7070,7070,7070,0
20231103,163000,239667120,7070,7070,7070,7070,0
20231103,162900,239667120,7070,7070,7070,7070,0
20231103,162800,239667120,7070,7070,7070,7070,0
20231103,162700,239667120,7070,7070,7070,7070,0
20231103,162600,239667120,7070,7070,7070,7070,0
20231103,162500,239667120,7070,7070,7070,7070,0
20231103,162400,239667120,7070,7070,7070,7070,0
20231103,162300,239667120,7070,7070,7070,7070,0
20231103,162200,239667120,7070,7070,7070,7070,0
20231103,162100,239667120,7070,7070,7070,7070,0
20231103,162000,239667120,7070,7070,7070,7070,0
20231103,161900,239667120,7070,7070,7070,7070,0
20231103,161800,239667120,7070,7070,7070,7070,0
20231103,161700,239667120,7070,7070,7070,7070,0
20231103,161600,239667120,7070,7070,7070,7070,0
20231103,161500,239667120,7070,7070,7070,7070,0
20231103,161400,239667120,7070,7070,7070,7070,0
20231103,161300,239667120,7070,7070,7070,7070,0
20231103,161200,239667120,7070,7070,7070,7070,0
20231103,161100,239667120,7070,7070,7070,7070,0
20231103,161000,239667120,7070,7070,7070,7070,0
20231103,160900,239667120,7070,7070,7070,7070,580
20231103,160800,239667120,7070,7070,7070,7070,0
20231103,160700,239667120,7070,7070,7070,7070,0
20231103,160600,239667120,7070,7070,7070,7070,0
20231103,160500,239667120,7070,7070,7070,7070,0
20231103,160400,239667120,7070,7070,7070,7070,0
20231103,160300,239667120,7070,7070,7070,7070,0
20231103,160200,239667120,7070,7070,7070,7070,0
20231103,160100,239667120,7070,7070,7070,7070,0
20231103,160000,239667120,7070,7070,7070,7070,0
20231103,155900,239667120,7070,7070,7070,7070,0
20231103,155800,239667120,7070,7070,7070,7070,0
20231103,155700,239667120,7070,7070,7070,7070,0
20231103,155600,239667120,7070,7070,7070,7070,0
20231103,155500,239667120,7070,7070,7070,7070,0
20231103,155400,239667120,7070,7070,7070,7070,0
20231103,155300,239667120,7070,7070,7070,7070,0
20231103,155200,239667120,7070,7070,7070,7070,0
20231103,155100,239667120,7070,7070,7070,7070,0
20231103,155000,239667120,7070,7070,7070,7070,0
20231103,154900,239667120,7070,7070,7070,7070,0
20231103,154800,239667120,7070,7070,7070,7070,0
20231103,154700,239667120,7070,7070,7070,7070,0
20231103,154600,239667120,7070,7070,7070,7070,0
20231103,154500,239667120,7070,7070,7070,7070,0
20231103,154400,239667120,7070,7070,7070,7070,0
20231103,154300,239667120,7070,7070,7070,7070,0
20231103,154200,239667120,7070,7070,7070,7070,0
20231103,154100,239667120,7070,7070,7070,7070,0
20231103,154000,239667120,7070,7070,7070,7070,0
20231103,153900,239667120,7070,7070,7070,7070,580
20231103,153800,239667120,7070,7070,7070,7070,0
20231103,153700,239667120,7070,7070,7070,7070,0
20231103,153600,239667120,7070,7070,7070,7070,0
20231103,153500,239667120,7070,7070,7070,7070,0
20231103,153400,239667120,7070,7070,7070,7070,0
20231103,153300,239667120,7070,7070,7070,7070,0
20231103,153200,239667120,7070,7070,7070,7070,0
20231103,153100,239667120,7070,7070,7070,7070,0
20231103,153000,239667120,7070,7070,7070,7070,580
20231103,152900,235566520,7070,7070,7070,7070,0
20231103,152800,235566520,7070,7070,7070,7070,0
20231103,152700,235566520,7070,7070,7070,7070,0
20231103,152600,235566520,7070,7070,7070,7070,0
20231103,152500,235566520,7070,7070,7070,7070,0
20231103,152400,235566520,7070,7070,7070,7070,0
20231103,152300,235566520,7070,7070,7070,7070,0
20231103,152200,235566520,7070,7070,7070,7070,0
20231103,152100,235566520,7070,7070,7070,7070,0
20231103,152000,235566520,7070,7070,7070,7070,0
20231103,151900,235566520,7070,7070,7070,7070,0
20231103,151800,235566520,7070,7070,7070,7070,0
20231103,151700,235566520,7070,7070,7070,7070,0
20231103,151600,235566520,7070,7050,7070,7050,190
20231103,151500,234223980,7050,7050,7050,7050,0
20231103,151400,234223980,7050,7040,7050,7040,52
20231103,151300,233857850,7040,7040,7040,7040,10
20231103,151200,233787450,7060,7060,7060,7060,0
20231103,151100,233787450,7060,7060,7060,7060,0
20231103,151000,233787450,7060,7060,7060,7060,235
20231103,150900,232128350,7020,7020,7020,7020,0
20231103,150800,232128350,7020,7020,7020,7020,1
20231103,150700,232121330,7010,7010,7010,7010,0
20231103,150600,232121330,7010,7010,7010,7010,0
20231103,150500,232121330,7010,7010,7010,7010,0
20231103,150400,232121330,7010,7010,7010,7010,1
20231103,150300,232114320,7010,7010,7010,7010,2
20231103,150200,232100300,7010,7010,7010,7010,30
20231103,150100,231890000,7010,7010,7010,7010,1
20231103,150000,231882990,7080,7080,7080,7080,0
20231103,145900,231882990,7080,7080,7080,7080,0
20231103,145800,231882990,7080,7030,7080,7030,350
20231103,145700,229416000,7040,7040,7040,7040,0
20231103,145600,229416000,7040,7040,7040,7040,0
20231103,145500,229416000,7040,7030,7040,7030,500
20231103,145400,225896390,6990,6990,6990,6990,5
20231103,145300,225861440,6990,6990,6990,6990,2
20231103,145200,225847460,6990,6990,6990,6990,0
20231103,145100,225847460,6990,6990,6990,6990,0
20231103,145000,225847460,6990,6990,6990,6990,50
20231103,144900,225497960,7050,7050,7050,7050,0
20231103,144800,225497960,7050,7050,7050,7050,0
20231103,144700,225497960,7050,7050,7050,7050,0
20231103,144600,225497960,7050,7050,7050,7050,0
20231103,144500,225497960,7050,7050,7050,7050,0
20231103,144400,225497960,7050,7050,7050,7050,0
20231103,144300,225497960,7050,7050,7050,7050,0
20231103,144200,225497960,7050,7050,7050,7050,10
20231103,144100,225427460,7060,7020,7060,7020,501
20231103,144000,221897120,7020,7020,7020,7020,0
20231103,143900,221897120,7020,7020,7020,7020,0
20231103,143800,221897120,7020,7020,7020,7020,0
20231103,143700,221897120,7020,7020,7020,7020,0
20231103,143600,221897120,7020,7020,7020,7020,0
20231103,143500,221897120,7020,7020,7020,7020,0
20231103,143400,221897120,7020,7020,7020,7020,0
20231103,143300,221897120,7020,7020,7020,7020,0
20231103,143200,221897120,7020,7020,7020,7020,0
20231103,143100,221897120,7020,7020,7020,7020,0
20231103,143000,221897120,7020,7020,7020,7020,0
20231103,142900,221897120,7020,7020,7020,7020,0
20231103,142800,221897120,7020,6990,7020,6980,2384
20231103,142700,205246500,6980,6990,6990,6980,30
20231103,142600,205037000,7000,7000,7000,7000,0
20231103,142500,205037000,7000,7000,7000,7000,0
20231103,142400,205037000,7000,7000,7000,7000,3
20231103,142300,205016000,7000,7000,7000,7000,196
20231103,142200,203644000,7000,7000,7000,7000,30
20231103,142100,203434000,7020,7020,7020,7020,0
20231103,142000,203434000,7020,7020,7020,7020,0
20231103,141900,203434000,7020,7020,7020,7020,0
20231103,141800,203434000,7020,7020,7020,7020,0
20231103,141700,203434000,7020,7020,7020,7020,0
20231103,141600,203434000,7020,7020,7020,7020,0
20231103,141500,203434000,7020,7020,7020,7020,0
20231103,141400,203434000,7020,7020,7020,7020,9
20231103,141300,203370820,7020,7020,7020,7020,0
20231103,141200,203370820,7020,7000,7020,7000,557
20231103,141100,199468860,6990,6990,6990,6990,0
20231103,141000,199468860,6990,6990,6990,6990,0
20231103,140900,199468860,6990,6990,6990,6990,0
20231103,140800,199468860,6990,6990,6990,6990,142
20231103,140700,198476280,7000,7010,7010,7000,87
20231103,140600,197866420,7010,7010,7010,7010,0
20231103,140500,197866420,7010,7010,7010,7010,27
20231103,140400,197677150,7040,7040,7040,7040,4
20231103,140300,197648990,7050,7050,7050,7050,1
20231103,140200,197641940,6990,6990,6990,6990,0
20231103,140100,197641940,6990,6990,6990,6990,0
20231103,140000,197641940,6990,6990,6990,6990,0
20231103,135900,197641940,6990,6990,6990,6990,0
20231103,135800,197641940,6990,6990,6990,6990,0
20231103,135700,197641940,6990,7000,7000,6990,5
20231103,135600,197606950,7010,7000,7010,7000,310
20231103,135500,195436850,7000,7000,7000,7000,0
20231103,135400,195436850,7000,7020,7020,7000,221
20231103,135300,193888010,7020,7020,7020,7020,0
20231103,135200,193888010,7020,7020,7020,7020,0
20231103,135100,193888010,7020,7020,7020,7020,0
20231103,135000,193888010,7020,7020,7020,7020,10
20231103,134900,193817810,7020,7020,7020,7020,0
20231103,134800,193817810,7020,7020,7020,7020,0
20231103,134700,193817810,7020,7020,7020,7020,0
20231103,134600,193817810,7020,7020,7020,7020,0
20231103,134500,193817810,7020,7040,7040,7020,27
20231103,134400,193628050,7040,7040,7040,7040,2
20231103,134300,193613970,7040,7040,7040,7040,2
20231103,134200,193599890,7030,7030,7030,7030,0
20231103,134100,193599890,7030,7030,7030,7030,0
20231103,134000,193599890,7030,7030,7030,7030,0
20231103,133900,193599890,7030,7030,7030,7030,110
20231103,133800,192826590,7040,7040,7040,7040,0
20231103,133700,192826590,7040,7040,7040,7040,0
20231103,133600,192826590,7040,7040,7040,7040,0
20231103,133500,192826590,7040,7040,7040,7040,0
20231103,133400,192826590,7040,7040,7040,7040,0
20231103,133300,192826590,7040,7040,7040,7040,0
20231103,133200,192826590,7040,7040,7040,7040,0
20231103,133100,192826590,7040,7040,7040,7040,0
20231103,133000,192826590,7040,7040,7040,7040,0
20231103,132900,192826590,7040,7040,7040,7040,0
20231103,132800,192826590,7040,7040,7040,7040,0
20231103,132700,192826590,7040,7040,7040,7040,0
20231103,132600,192826590,7040,7040,7040,7040,0
20231103,132500,192826590,7040,7040,7040,7040,0
20231103,132400,192826590,7040,7040,7040,7040,0
20231103,132300,192826590,7040,7040,7040,7040,0
20231103,132200,192826590,7040,7040,7040,7040,1
20231103,132100,192819550,7050,7050,7050,7050,1
20231103,132000,192812500,7040,7040,7040,7040,0
20231103,131900,192812500,7040,7040,7040,7040,0
20231103,131800,192812500,7040,7040,7040,7040,0
20231103,131700,192812500,7040,7040,7040,7040,0
20231103,131600,192812500,7040,7040,7040,7040,0
20231103,131500,192812500,7040,7040,7040,7040,0
20231103,131400,192812500,7040,7040,7040,7040,1
20231103,131300,192805460,7030,7030,7030,7030,6
20231103,131200,192763280,7090,7090,7090,7090,0
20231103,131100,192763280,7090,7090,7090,7090,0
20231103,131000,192763280,7090,7090,7090,7090,0
20231103,130900,192763280,7090,7090,7090,7090,0
20231103,130800,192763280,7090,7090,7090,7090,0
20231103,130700,192763280,7090,7090,7090,7090,0
20231103,130600,192763280,7090,7090,7090,7090,0
20231103,130500,192763280,7090,7080,7090,7080,82
20231103,130400,192181910,7090,7090,7090,7090,0
20231103,130300,192181910,7090,7090,7090,7090,0
20231103,130200,192181910,7090,7090,7090,7090,0
20231103,130100,192181910,7090,7090,7090,7090,0
20231103,130000,192181910,7090,7090,7090,7090,0
20231103,125900,192181910,7090,7090,7090,7090,69
20231103,125800,191692700,7090,7090,7090,7090,0
20231103,125700,191692700,7090,7090,7090,7090,0
20231103,125600,191692700,7090,7090,7090,7090,0
20231103,125500,191692700,7090,7090,7090,7090,0
20231103,125400,191692700,7090,7090,7090,7090,0
20231103,125300,191692700,7090,7090,7090,7090,0
20231103,125200,191692700,7090,7090,7090,7090,0
20231103,125100,191692700,7090,7090,7090,7090,0
20231103,125000,191692700,7090,7090,7090,7090,0
20231103,124900,191692700,7090,7050,7090,7030,1091
20231103,124800,184016980,7050,7050,7050,7050,0
20231103,124700,184016980,7050,7050,7050,7050,5
20231103,124600,183981730,7050,7050,7050,7050,0
20231103,124500,183981730,7050,7050,7050,7050,2
20231103,124400,183967630,7050,7050,7050,7050,1
20231103,124300,183960580,7050,7050,7050,7050,2
20231103,124200,183946480,7100,7100,7100,7100,0
20231103,124100,183946480,7100,7100,7100,7100,0
20231103,124000,183946480,7100,7100,7100,7100,0
20231103,123900,183946480,7100,7100,7100,7100,0
20231103,123800,183946480,7100,7090,7100,7090,140
20231103,123700,182953870,7090,7080,7090,7080,30
20231103,123600,182741190,7090,7090,7090,7090,0
20231103,123500,182741190,7090,7090,7090,7090,0
20231103,123400,182741190,7090,7090,7090,7090,0
20231103,123300,182741190,7090,7090,7090,7090,19
20231103,123200,182606480,7060,7060,7060,7060,0
20231103,123100,182606480,7060,7060,7060,7060,0
20231103,123000,182606480,7060,7060,7060,7060,0
20231103,122900,182606480,7060,7060,7060,7060,0
20231103,122800,182606480,7060,7060,7060,7050,687
20231103,122700,177758730,7060,7060,7060,7060,0
20231103,122600,177758730,7060,7060,7060,7060,11
20231103,122500,177681070,7090,7090,7090,7090,87
20231103,122400,177064240,7090,7090,7090,7090,0
20231103,122300,177064240,7090,7090,7090,7090,0
20231103,122200,177064240,7090,7090,7090,7090,0
20231103,122100,177064240,7090,7090,7090,7090,0
20231103,122000,177064240,7090,7090,7090,7090,96
20231103,121900,176383600,7090,7090,7090,7090,5
20231103,121800,176348150,7060,7060,7060,7060,0
20231103,121700,176348150,7060,7090,7090,7060,13
20231103,121600,176256220,7080,7080,7080,7080,449
20231103,121500,173077300,7080,7080,7080,7080,0
20231103,121400,173077300,7080,7080,7080,7080,1
20231103,121300,173070220,7080,7080,7080,7080,33
20231103,121200,172836580,7080,7080,7080,7080,0
20231103,121100,172836580,7080,7080,7080,7080,0
20231103,121000,172836580,7080,7080,7080,7080,0
20231103,120900,172836580,7080,7070,7080,7070,5
20231103,120800,172801220,7050,7050,7050,7050,48
20231103,120700,172462820,7050,7050,7050,7050,0
20231103,120600,172462820,7050,7050,7050,7050,0
20231103,120500,172462820,7050,7050,7050,7050,1
20231103,120400,172455770,7050,7050,7050,7050,0
20231103,120300,172455770,7050,7050,7050,7050,10
20231103,120200,172385270,7060,7060,7060,7060,0
20231103,120100,172385270,7060,7060,7060,7060,1
20231103,120000,172378210,7050,7050,7050,7050,0
20231103,115900,172378210,7050,7050,7050,7050,0
20231103,115800,172378210,7050,7050,7050,7050,0
20231103,115700,172378210,7050,7050,7050,7050,0
20231103,115600,172378210,7050,7050,7050,7050,0
20231103,115500,172378210,7050,7050,7050,7050,1
20231103,115400,172371160,7060,7060,7060,7060,0
20231103,115300,172371160,7060,7060,7060,7060,3
20231103,115200,172349980,7070,7070,7070,7070,5
20231103,115100,172314630,7080,7080,7080,7080,0
20231103,115000,172314630,7080,7080,7080,7080,0
20231103,114900,172314630,7080,7080,7080,7080,0
20231103,114800,172314630,7080,7080,7080,7080,0
20231103,114700,172314630,7080,7080,7080,7080,0
20231103,114600,172314630,7080,7080,7080,7080,0
20231103,114500,172314630,7080,7080,7080,7080,0
20231103,114400,172314630,7080,7080,7080,7080,0
20231103,114300,172314630,7080,7080,7080,7080,10
20231103,114200,172243830,7080,7080,7080,7080,0
20231103,114100,172243830,7080,7080,7080,7080,0
20231103,114000,172243830,7080,7080,7080,7080,0
20231103,113900,172243830,7080,7080,7080,7080,0
20231103,113800,172243830,7080,7080,7080,7080,0
20231103,113700,172243830,7080,7080,7080,7080,0
20231103,113600,172243830,7080,7080,7080,7080,0
20231103,113500,172243830,7080,7070,7080,7070,35
20231103,113400,171996260,7070,7070,7070,7070,0
20231103,113300,171996260,7070,7070,7070,7070,56
20231103,113200,171600340,7070,7070,7070,7070,0
20231103,113100,171600340,7070,7070,7070,7070,50
20231103,113000,171246840,7070,7070,7070,7070,55
20231103,112900,170857990,7060,7060,7060,7060,320
20231103,112800,168598790,7070,7070,7070,7070,0
20231103,112700,168598790,7070,7070,7070,7070,0
20231103,112600,168598790,7070,7070,7070,7070,0
20231103,112500,168598790,7070,7060,7070,7060,10
20231103,112400,168528140,7050,7030,7060,7030,225
20231103,112300,166945460,7050,7050,7050,7050,63
20231103,112200,166501310,7070,7070,7070,7050,20
20231103,112100,166360110,7060,7060,7070,7060,138
20231103,112000,165385640,7060,7060,7060,7060,0
20231103,111900,165385640,7060,7060,7060,7060,0
20231103,111800,165385640,7060,7060,7060,7060,1
20231103,111700,165378580,7070,7050,7070,7050,103
20231103,111600,164652340,7050,7050,7050,7050,1
20231103,111500,164645290,7050,7050,7050,7050,19
20231103,111400,164511340,7050,7050,7050,7050,0
20231103,111300,164511340,7050,7050,7050,7050,0
20231103,111200,164511340,7050,7050,7050,7050,43
20231103,111100,164208190,7040,7040,7040,7040,100
20231103,111000,163504190,7030,7020,7030,7020,510
20231103,110900,159922730,7010,7020,7020,7010,113
20231103,110800,159130040,7010,7010,7010,7010,2
20231103,110700,159116020,7010,7010,7010,7010,154
20231103,110600,158036480,7020,7020,7020,7020,0
20231103,110500,158036480,7020,7020,7020,7020,3
20231103,110400,158015420,7020,7020,7020,7020,100
20231103,110300,157313420,7020,7010,7020,7010,100
20231103,110200,156611920,7020,7020,7020,7020,100
20231103,110100,155909920,7010,7010,7010,7010,408
20231103,110000,153049840,7010,7010,7010,7010,0
20231103,105900,153049840,7010,7010,7010,7010,0
20231103,105800,153049840,7010,7010,7010,7010,2
20231103,105700,153035820,7000,7000,7000,7000,0
20231103,105600,153035820,7000,7000,7000,7000,0
20231103,105500,153035820,7000,7000,7000,7000,140
20231103,105400,152055820,7000,7000,7000,7000,0
20231103,105300,152055820,7000,7000,7000,7000,0
20231103,105200,152055820,7000,7000,7000,7000,0
20231103,105100,152055820,7000,7000,7000,7000,0
20231103,105000,152055820,7000,7010,7010,7000,60
20231103,104900,151635720,7020,7020,7020,7020,0
20231103,104800,151635720,7020,7020,7020,7020,0
20231103,104700,151635720,7020,7020,7020,7020,0
20231103,104600,151635720,7020,7020,7020,7020,0
20231103,104500,151635720,7020,7020,7020,7020,0
20231103,104400,151635720,7020,7020,7020,7020,0
20231103,104300,151635720,7020,7020,7020,7020,51
20231103,104200,151277700,7020,7020,7020,7020,0
20231103,104100,151277700,7020,7020,7020,7020,0
20231103,104000,151277700,7020,7020,7020,7020,0
20231103,103900,151277700,7020,7020,7020,7020,50
20231103,103800,150926700,7000,7000,7000,7000,0
20231103,103700,150926700,7000,7000,7000,7000,0
20231103,103600,150926700,7000,7000,7000,7000,200
20231103,103500,149526700,6990,6990,6990,6990,0
20231103,103400,149526700,6990,7010,7010,6990,51
20231103,103300,149170150,6990,6990,6990,6990,3
20231103,103200,149149180,7020,7030,7030,7020,80
20231103,103100,148587480,7000,6990,7000,6990,2360
20231103,103000,132085830,6990,6990,6990,6990,100
20231103,102900,131386830,6990,6980,6990,6980,396
20231103,102800,128620720,6970,6970,6970,6970,100
20231103,102700,127923720,6960,6960,6960,6960,0
20231103,102600,127923720,6960,6980,6980,6960,1205
20231103,102500,119536900,6980,6980,6980,6980,1
20231103,102400,119529920,6980,6980,6990,6980,311
20231103,102300,117359130,6970,6950,6970,6950,2179
20231103,102200,102189160,6950,6950,6950,6950,70
20231103,102100,101702660,6950,6950,6950,6950,50
20231103,102000,101355160,6950,6950,6950,6950,0
20231103,101900,101355160,6950,6950,6950,6950,1
20231103,101800,101348210,6950,6950,6950,6950,0
20231103,101700,101348210,6950,6950,6950,6950,1
20231103,101600,101341260,6910,6910,6910,6910,4
20231103,101500,101313620,6910,6920,6920,6910,5
20231103,101400,101279050,6910,6910,6910,6910,0
20231103,101300,101279050,6910,6920,6920,6910,695
20231103,101200,96476180,6910,6910,6910,6910,0
20231103,101100,96476180,6910,6930,6930,6910,500
20231103,101000,93020690,6930,6930,6930,6930,0
20231103,100900,93020690,6930,6930,6930,6930,0
20231103,100800,93020690,6930,6950,6950,6920,250
20231103,100700,91283660,6930,6930,6930,6930,15
20231103,100600,91179710,6930,6950,6950,6930,111
20231103,100500,90408980,6910,6910,6910,6910,0
20231103,100400,90408980,6910,6910,6910,6910,0
20231103,100300,90408980,6910,6910,6910,6910,0
20231103,100200,90408980,6910,6910,6910,6910,0
20231103,100100,90408980,6910,6910,6910,6910,0
20231103,100000,90408980,6910,6910,6910,6910,0
20231103,095900,90408980,6910,6910,6910,6910,0
20231103,095800,90408980,6910,6930,6930,6910,7
20231103,095700,90360580,6950,6950,6950,6950,0
20231103,095600,90360580,6950,6950,6950,6950,0
20231103,095500,90360580,6950,6950,6950,6950,0
20231103,095400,90360580,6950,6950,6950,6950,2
20231103,095300,90346680,6950,6950,6950,6950,1
20231103,095200,90339730,6910,6910,6910,6910,0
20231103,095100,90339730,6910,6910,6910,6910,0
20231103,095000,90339730,6910,6920,6920,6910,89
20231103,094900,89724730,6920,6920,6920,6920,0
20231103,094800,89724730,6920,6920,6920,6920,55
20231103,094700,89344130,6920,6920,6920,6920,100
20231103,094600,88652130,6920,6920,6920,6920,0
20231103,094500,88652130,6920,6920,6920,6920,121
20231103,094400,87814810,6930,6930,6930,6930,12
20231103,094300,87731650,6930,6930,6930,6930,2
20231103,094200,87717790,6930,6930,6930,6930,0
20231103,094100,87717790,6930,6930,6930,6930,100
20231103,094000,87024790,6950,6950,6950,6950,0
20231103,093900,87024790,6950,6920,6950,6920,22
20231103,093800,86872490,6920,6920,6920,6920,5
20231103,093700,86837890,6960,6960,6960,6960,0
20231103,093600,86837890,6960,6960,6960,6960,0
20231103,093500,86837890,6960,6960,6960,6960,0
20231103,093400,86837890,6960,6950,6960,6950,101
20231103,093300,86135030,6960,6960,6960,6960,0
20231103,093200,86135030,6960,6960,6960,6960,0
20231103,093100,86135030,6960,6960,6960,6960,0
20231103,093000,86135030,6960,6930,6960,6920,474
20231103,092900,82851760,6930,6950,6950,6930,2
20231103,092800,82837880,6950,6950,6950,6950,0
20231103,092700,82837880,6950,6950,6950,6950,0
20231103,092600,82837880,6950,6950,6950,6950,0
20231103,092500,82837880,6950,6950,6950,6950,175
20231103,092400,81621630,6930,6930,6930,6930,0
20231103,092300,81621630,6930,6930,6930,6930,0
20231103,092200,81621630,6930,6930,6930,6930,2786
20231103,092100,62314650,6930,6910,6930,6900,310
20231103,092000,60175150,6900,6900,6900,6900,0
20231103,091900,60175150,6900,6910,6910,6900,108
20231103,091800,59429040,6930,6920,6930,6920,196
20231103,091700,58072000,6930,6930,6930,6920,63
20231103,091600,57635430,6920,6920,6920,6920,0
20231103,091500,57635430,6920,6920,6920,6920,3
20231103,091400,57614670,6920,6920,6920,6920,272
20231103,091300,55732430,6930,6930,6930,6930,53
20231103,091200,55365140,6930,6930,6930,6930,0
20231103,091100,55365140,6930,6930,6930,6930,152
20231103,091000,54311780,6930,6930,6930,6930,2
20231103,090900,54297920,6930,6930,6930,6930,6
20231103,090800,54256340,6920,6930,6930,6920,44
20231103,090700,53951760,6930,6930,6930,6930,0
20231103,090600,53951760,6930,6930,6930,6930,100
20231103,090500,53258760,6950,6950,6950,6950,0
20231103,090400,53258760,6950,6950,6950,6950,74
20231103,090300,52744460,6950,6960,6960,6950,25
20231103,090200,52570600,6960,6940,6960,6940,3555
20231103,090100,27897900,6930,6940,6940,6900,535
20231103,090000,24191320,6900,6900,6900,6890,3506