KissMeData/179290/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,202500,476208640,6910,6910,6910,6910,4477
20231103,202400,476208640,6910,6910,6910,6910,0
20231103,202300,476208640,6910,6910,6910,6910,0
20231103,202200,476208640,6910,6910,6910,6910,0
20231103,202100,476208640,6910,6910,6910,6910,0
20231103,202000,476208640,6910,6910,6910,6910,0
20231103,201900,476208640,6910,6910,6910,6910,0
20231103,201800,476208640,6910,6910,6910,6910,0
20231103,201700,476208640,6910,6910,6910,6910,0
20231103,201600,476208640,6910,6910,6910,6910,0
20231103,201500,476208640,6910,6910,6910,6910,0
20231103,201400,476208640,6910,6910,6910,6910,0
20231103,201300,476208640,6910,6910,6910,6910,0
20231103,201200,476208640,6910,6910,6910,6910,0
20231103,201100,476208640,6910,6910,6910,6910,0
20231103,201000,476208640,6910,6910,6910,6910,0
20231103,200900,476208640,6910,6910,6910,6910,0
20231103,200800,476208640,6910,6910,6910,6910,0
20231103,200700,476208640,6910,6910,6910,6910,0
20231103,200600,476208640,6910,6910,6910,6910,0
20231103,200500,476208640,6910,6910,6910,6910,0
20231103,200400,476208640,6910,6910,6910,6910,0
20231103,200300,476208640,6910,6910,6910,6910,0
20231103,200200,476208640,6910,6910,6910,6910,0
20231103,200100,476208640,6910,6910,6910,6910,0
20231103,200000,476208640,6910,6910,6910,6910,0
20231103,195900,476208640,6910,6910,6910,6910,0
20231103,195800,476208640,6910,6910,6910,6910,0
20231103,195700,476208640,6910,6910,6910,6910,0
20231103,195600,476208640,6910,6910,6910,6910,0
20231103,195500,476208640,6910,6910,6910,6910,4477
20231103,195400,476208640,6910,6910,6910,6910,0
20231103,195300,476208640,6910,6910,6910,6910,0
20231103,195200,476208640,6910,6910,6910,6910,0
20231103,195100,476208640,6910,6910,6910,6910,0
20231103,195000,476208640,6910,6910,6910,6910,0
20231103,194900,476208640,6910,6910,6910,6910,0
20231103,194800,476208640,6910,6910,6910,6910,0
20231103,194700,476208640,6910,6910,6910,6910,0
20231103,194600,476208640,6910,6910,6910,6910,0
20231103,194500,476208640,6910,6910,6910,6910,0
20231103,194400,476208640,6910,6910,6910,6910,0
20231103,194300,476208640,6910,6910,6910,6910,0
20231103,194200,476208640,6910,6910,6910,6910,0
20231103,194100,476208640,6910,6910,6910,6910,0
20231103,194000,476208640,6910,6910,6910,6910,0
20231103,193900,476208640,6910,6910,6910,6910,0
20231103,193800,476208640,6910,6910,6910,6910,0
20231103,193700,476208640,6910,6910,6910,6910,0
20231103,193600,476208640,6910,6910,6910,6910,0
20231103,193500,476208640,6910,6910,6910,6910,0
20231103,193400,476208640,6910,6910,6910,6910,0
20231103,193300,476208640,6910,6910,6910,6910,0
20231103,193200,476208640,6910,6910,6910,6910,0
20231103,193100,476208640,6910,6910,6910,6910,0
20231103,193000,476208640,6910,6910,6910,6910,0
20231103,192900,476208640,6910,6910,6910,6910,0
20231103,192800,476208640,6910,6910,6910,6910,0
20231103,192700,476208640,6910,6910,6910,6910,0
20231103,192600,476208640,6910,6910,6910,6910,0
20231103,192500,476208640,6910,6910,6910,6910,4477
20231103,192400,476208640,6910,6910,6910,6910,0
20231103,192300,476208640,6910,6910,6910,6910,0
20231103,192200,476208640,6910,6910,6910,6910,0
20231103,192100,476208640,6910,6910,6910,6910,0
20231103,192000,476208640,6910,6910,6910,6910,0
20231103,191900,476208640,6910,6910,6910,6910,0
20231103,191800,476208640,6910,6910,6910,6910,0
20231103,191700,476208640,6910,6910,6910,6910,0
20231103,191600,476208640,6910,6910,6910,6910,0
20231103,191500,476208640,6910,6910,6910,6910,0
20231103,191400,476208640,6910,6910,6910,6910,0
20231103,191300,476208640,6910,6910,6910,6910,0
20231103,191200,476208640,6910,6910,6910,6910,0
20231103,191100,476208640,6910,6910,6910,6910,0
20231103,191000,476208640,6910,6910,6910,6910,0
20231103,190900,476208640,6910,6910,6910,6910,0
20231103,190800,476208640,6910,6910,6910,6910,0
20231103,190700,476208640,6910,6910,6910,6910,0
20231103,190600,476208640,6910,6910,6910,6910,0
20231103,190500,476208640,6910,6910,6910,6910,0
20231103,190400,476208640,6910,6910,6910,6910,0
20231103,190300,476208640,6910,6910,6910,6910,0
20231103,190200,476208640,6910,6910,6910,6910,0
20231103,190100,476208640,6910,6910,6910,6910,0
20231103,190000,476208640,6910,6910,6910,6910,0
20231103,185900,476208640,6910,6910,6910,6910,0
20231103,185800,476208640,6910,6910,6910,6910,0
20231103,185700,476208640,6910,6910,6910,6910,0
20231103,185600,476208640,6910,6910,6910,6910,0
20231103,185500,476208640,6910,6910,6910,6910,4477
20231103,185400,476208640,6910,6910,6910,6910,0
20231103,185300,476208640,6910,6910,6910,6910,0
20231103,185200,476208640,6910,6910,6910,6910,0
20231103,185100,476208640,6910,6910,6910,6910,0
20231103,185000,476208640,6910,6910,6910,6910,0
20231103,184900,476208640,6910,6910,6910,6910,0
20231103,184800,476208640,6910,6910,6910,6910,0
20231103,184700,476208640,6910,6910,6910,6910,0
20231103,184600,476208640,6910,6910,6910,6910,0
20231103,184500,476208640,6910,6910,6910,6910,0
20231103,184400,476208640,6910,6910,6910,6910,0
20231103,184300,476208640,6910,6910,6910,6910,0
20231103,184200,476208640,6910,6910,6910,6910,0
20231103,184100,476208640,6910,6910,6910,6910,0
20231103,184000,476208640,6910,6910,6910,6910,0
20231103,183900,476208640,6910,6910,6910,6910,0
20231103,183800,476208640,6910,6910,6910,6910,0
20231103,183700,476208640,6910,6910,6910,6910,0
20231103,183600,476208640,6910,6910,6910,6910,0
20231103,183500,476208640,6910,6910,6910,6910,0
20231103,183400,476208640,6910,6910,6910,6910,0
20231103,183300,476208640,6910,6910,6910,6910,0
20231103,183200,476208640,6910,6910,6910,6910,0
20231103,183100,476208640,6910,6910,6910,6910,0
20231103,183000,476208640,6910,6910,6910,6910,0
20231103,182900,476208640,6910,6910,6910,6910,0
20231103,182800,476208640,6910,6910,6910,6910,0
20231103,182700,476208640,6910,6910,6910,6910,0
20231103,182600,476208640,6910,6910,6910,6910,0
20231103,182500,476208640,6910,6910,6910,6910,4477
20231103,182400,476208640,6910,6910,6910,6910,0
20231103,182300,476208640,6910,6910,6910,6910,0
20231103,182200,476208640,6910,6910,6910,6910,0
20231103,182100,476208640,6910,6910,6910,6910,0
20231103,182000,476208640,6910,6910,6910,6910,0
20231103,181900,476208640,6910,6910,6910,6910,0
20231103,181800,476208640,6910,6910,6910,6910,0
20231103,181700,476208640,6910,6910,6910,6910,0
20231103,181600,476208640,6910,6910,6910,6910,0
20231103,181500,476208640,6910,6910,6910,6910,0
20231103,181400,476208640,6910,6910,6910,6910,0
20231103,181300,476208640,6910,6910,6910,6910,0
20231103,181200,476208640,6910,6910,6910,6910,0
20231103,181100,476208640,6910,6910,6910,6910,0
20231103,181000,476208640,6910,6910,6910,6910,0
20231103,180900,476208640,6910,6910,6910,6910,0
20231103,180800,476208640,6910,6910,6910,6910,0
20231103,180700,476208640,6910,6910,6910,6910,0
20231103,180600,476208640,6910,6910,6910,6910,0
20231103,180500,476208640,6910,6910,6910,6910,0
20231103,180400,476208640,6910,6910,6910,6910,0
20231103,180300,476208640,6910,6910,6910,6910,0
20231103,180200,476208640,6910,6910,6910,6910,0
20231103,180100,476208640,6910,6910,6910,6910,0
20231103,180000,476208640,6910,6910,6910,6910,0
20231103,175900,476208640,6910,6910,6910,6910,0
20231103,175800,476208640,6910,6910,6910,6910,0
20231103,175700,476208640,6910,6910,6910,6910,0
20231103,175600,476208640,6910,6910,6910,6910,0
20231103,175500,476208640,6910,6910,6910,6910,4477
20231103,175400,476208640,6910,6910,6910,6910,0
20231103,175300,476208640,6910,6910,6910,6910,0
20231103,175200,476208640,6910,6910,6910,6910,0
20231103,175100,476208640,6910,6910,6910,6910,0
20231103,175000,476208640,6910,6910,6910,6910,0
20231103,174900,476208640,6910,6910,6910,6910,0
20231103,174800,476208640,6910,6910,6910,6910,0
20231103,174700,476208640,6910,6910,6910,6910,0
20231103,174600,476208640,6910,6910,6910,6910,0
20231103,174500,476208640,6910,6910,6910,6910,0
20231103,174400,476208640,6910,6910,6910,6910,0
20231103,174300,476208640,6910,6910,6910,6910,0
20231103,174200,476208640,6910,6910,6910,6910,0
20231103,174100,476208640,6910,6910,6910,6910,0
20231103,174000,476208640,6910,6910,6910,6910,0
20231103,173900,476208640,6910,6910,6910,6910,0
20231103,173800,476208640,6910,6910,6910,6910,0
20231103,173700,476208640,6910,6910,6910,6910,0
20231103,173600,476208640,6910,6910,6910,6910,0
20231103,173500,476208640,6910,6910,6910,6910,0
20231103,173400,476208640,6910,6910,6910,6910,0
20231103,173300,476208640,6910,6910,6910,6910,0
20231103,173200,476208640,6910,6910,6910,6910,0
20231103,173100,476208640,6910,6910,6910,6910,0
20231103,173000,476208640,6910,6910,6910,6910,0
20231103,172900,476208640,6910,6910,6910,6910,0
20231103,172800,476208640,6910,6910,6910,6910,0
20231103,172700,476208640,6910,6910,6910,6910,0
20231103,172600,476208640,6910,6910,6910,6910,0
20231103,172500,476208640,6910,6910,6910,6910,4477
20231103,172400,476208640,6910,6910,6910,6910,0
20231103,172300,476208640,6910,6910,6910,6910,0
20231103,172200,476208640,6910,6910,6910,6910,0
20231103,172100,476208640,6910,6910,6910,6910,0
20231103,172000,476208640,6910,6910,6910,6910,0
20231103,171900,476208640,6910,6910,6910,6910,0
20231103,171800,476208640,6910,6910,6910,6910,0
20231103,171700,476208640,6910,6910,6910,6910,0
20231103,171600,476208640,6910,6910,6910,6910,0
20231103,171500,476208640,6910,6910,6910,6910,0
20231103,171400,476208640,6910,6910,6910,6910,0
20231103,171300,476208640,6910,6910,6910,6910,0
20231103,171200,476208640,6910,6910,6910,6910,0
20231103,171100,476208640,6910,6910,6910,6910,0
20231103,171000,476208640,6910,6910,6910,6910,0
20231103,170900,476208640,6910,6910,6910,6910,0
20231103,170800,476208640,6910,6910,6910,6910,0
20231103,170700,476208640,6910,6910,6910,6910,0
20231103,170600,476208640,6910,6910,6910,6910,0
20231103,170500,476208640,6910,6910,6910,6910,0
20231103,170400,476208640,6910,6910,6910,6910,0
20231103,170300,476208640,6910,6910,6910,6910,0
20231103,170200,476208640,6910,6910,6910,6910,0
20231103,170100,476208640,6910,6910,6910,6910,0
20231103,170000,476208640,6910,6910,6910,6910,0
20231103,165900,476208640,6910,6910,6910,6910,0
20231103,165800,476208640,6910,6910,6910,6910,0
20231103,165700,476208640,6910,6910,6910,6910,0
20231103,165600,476208640,6910,6910,6910,6910,0
20231103,165500,476208640,6910,6910,6910,6910,4477
20231103,165400,476208640,6910,6910,6910,6910,0
20231103,165300,476208640,6910,6910,6910,6910,0
20231103,165200,476208640,6910,6910,6910,6910,0
20231103,165100,476208640,6910,6910,6910,6910,0
20231103,165000,476208640,6910,6910,6910,6910,0
20231103,164900,476208640,6910,6910,6910,6910,0
20231103,164800,476208640,6910,6910,6910,6910,0
20231103,164700,476208640,6910,6910,6910,6910,0
20231103,164600,476208640,6910,6910,6910,6910,0
20231103,164500,476208640,6910,6910,6910,6910,0
20231103,164400,476208640,6910,6910,6910,6910,0
20231103,164300,476208640,6910,6910,6910,6910,0
20231103,164200,476208640,6910,6910,6910,6910,0
20231103,164100,476208640,6910,6910,6910,6910,0
20231103,164000,476208640,6910,6910,6910,6910,0
20231103,163900,476208640,6910,6910,6910,6910,0
20231103,163800,476208640,6910,6910,6910,6910,0
20231103,163700,476208640,6910,6910,6910,6910,0
20231103,163600,476208640,6910,6910,6910,6910,0
20231103,163500,476208640,6910,6910,6910,6910,0
20231103,163400,476208640,6910,6910,6910,6910,0
20231103,163300,476208640,6910,6910,6910,6910,0
20231103,163200,476208640,6910,6910,6910,6910,0
20231103,163100,476208640,6910,6910,6910,6910,0
20231103,163000,476208640,6910,6910,6910,6910,0
20231103,162900,476208640,6910,6910,6910,6910,0
20231103,162800,476208640,6910,6910,6910,6910,0
20231103,162700,476208640,6910,6910,6910,6910,0
20231103,162600,476208640,6910,6910,6910,6910,0
20231103,162500,476208640,6910,6910,6910,6910,4477
20231103,162400,476208640,6910,6910,6910,6910,0
20231103,162300,476208640,6910,6910,6910,6910,0
20231103,162200,476208640,6910,6910,6910,6910,0
20231103,162100,476208640,6910,6910,6910,6910,0
20231103,162000,476208640,6910,6910,6910,6910,0
20231103,161900,476208640,6910,6910,6910,6910,0
20231103,161800,476208640,6910,6910,6910,6910,0
20231103,161700,476208640,6910,6910,6910,6910,0
20231103,161600,476208640,6910,6910,6910,6910,0
20231103,161500,476208640,6910,6910,6910,6910,0
20231103,161400,476208640,6910,6910,6910,6910,0
20231103,161300,476208640,6910,6910,6910,6910,0
20231103,161200,476208640,6910,6910,6910,6910,0
20231103,161100,476208640,6910,6910,6910,6910,0
20231103,161000,476208640,6910,6910,6910,6910,0
20231103,160900,476208640,6910,6910,6910,6910,0
20231103,160800,476208640,6910,6910,6910,6910,0
20231103,160700,476208640,6910,6910,6910,6910,0
20231103,160600,476208640,6910,6910,6910,6910,0
20231103,160500,476208640,6910,6910,6910,6910,0
20231103,160400,476208640,6910,6910,6910,6910,0
20231103,160300,476208640,6910,6910,6910,6910,0
20231103,160200,476208640,6910,6910,6910,6910,0
20231103,160100,476208640,6910,6910,6910,6910,0
20231103,160000,476208640,6910,6910,6910,6910,0
20231103,155900,476208640,6910,6910,6910,6910,0
20231103,155800,476208640,6910,6910,6910,6910,0
20231103,155700,476208640,6910,6910,6910,6910,0
20231103,155600,476208640,6910,6910,6910,6910,0
20231103,155500,476208640,6910,6910,6910,6910,4477
20231103,155400,476208640,6910,6910,6910,6910,0
20231103,155300,476208640,6910,6910,6910,6910,0
20231103,155200,476208640,6910,6910,6910,6910,0
20231103,155100,476208640,6910,6910,6910,6910,0
20231103,155000,476208640,6910,6910,6910,6910,0
20231103,154900,476208640,6910,6910,6910,6910,0
20231103,154800,476208640,6910,6910,6910,6910,0
20231103,154700,476208640,6910,6910,6910,6910,0
20231103,154600,476208640,6910,6910,6910,6910,0
20231103,154500,476208640,6910,6910,6910,6910,0
20231103,154400,476208640,6910,6910,6910,6910,0
20231103,154300,476208640,6910,6910,6910,6910,0
20231103,154200,476208640,6910,6910,6910,6910,0
20231103,154100,476208640,6910,6910,6910,6910,0
20231103,154000,476208640,6910,6910,6910,6910,0
20231103,153900,476208640,6910,6910,6910,6910,0
20231103,153800,476208640,6910,6910,6910,6910,0
20231103,153700,476208640,6910,6910,6910,6910,0
20231103,153600,476208640,6910,6910,6910,6910,0
20231103,153500,476208640,6910,6910,6910,6910,0
20231103,153400,476208640,6910,6910,6910,6910,0
20231103,153300,476208640,6910,6910,6910,6910,0
20231103,153200,476208640,6910,6910,6910,6910,0
20231103,153100,476208640,6910,6910,6910,6910,0
20231103,153000,476208640,6910,6910,6910,6910,4477
20231103,152900,445272570,6910,6910,6910,6910,0
20231103,152800,445272570,6910,6910,6910,6910,0
20231103,152700,445272570,6910,6910,6910,6910,0
20231103,152600,445272570,6910,6910,6910,6910,0
20231103,152500,445272570,6910,6910,6910,6910,0
20231103,152400,445272570,6910,6910,6910,6910,0
20231103,152300,445272570,6910,6910,6910,6910,0
20231103,152200,445272570,6910,6910,6910,6910,0
20231103,152100,445272570,6910,6910,6910,6910,0
20231103,152000,445272570,6910,6910,6910,6910,0
20231103,151900,445272570,6910,6910,6910,6910,108
20231103,151800,444526290,6880,6910,6920,6880,3188
20231103,151700,422504170,6910,6910,6910,6910,76
20231103,151600,421979010,6910,6910,6910,6910,100
20231103,151500,421288010,6910,6910,6910,6910,0
20231103,151400,421288010,6910,6910,6910,6910,74
20231103,151300,420776670,6900,6900,6900,6900,87
20231103,151200,420176370,6900,6900,6900,6900,0
20231103,151100,420176370,6900,6900,6900,6900,0
20231103,151000,420176370,6900,6900,6900,6900,0
20231103,150900,420176370,6900,6890,6900,6890,150
20231103,150800,419142860,6900,6890,6900,6890,109
20231103,150700,418390790,6900,6900,6900,6900,12
20231103,150600,418307990,6890,6890,6890,6890,0
20231103,150500,418307990,6890,6890,6890,6890,218
20231103,150400,416805970,6900,6900,6900,6900,80
20231103,150300,416253970,6900,6900,6900,6900,72
20231103,150200,415757170,6900,6900,6900,6900,841
20231103,150100,409954270,6900,6900,6900,6900,0
20231103,150000,409954270,6900,6900,6900,6900,126
20231103,145900,409084870,6900,6900,6900,6900,1
20231103,145800,409077970,6870,6870,6870,6870,2
20231103,145700,409064230,6900,6900,6900,6900,0
20231103,145600,409064230,6900,6900,6900,6900,0
20231103,145500,409064230,6900,6900,6900,6900,0
20231103,145400,409064230,6900,6900,6900,6900,4
20231103,145300,409036630,6900,6900,6900,6900,3
20231103,145200,409015930,6900,6900,6900,6900,79
20231103,145100,408470830,6900,6880,6900,6870,539
20231103,145000,404766560,6880,6880,6880,6880,0
20231103,144900,404766560,6880,6880,6880,6880,1
20231103,144800,404759680,6900,6900,6900,6900,0
20231103,144700,404759680,6900,6900,6900,6900,77
20231103,144600,404228380,6890,6890,6890,6890,122
20231103,144500,403387800,6910,6910,6910,6910,0
20231103,144400,403387800,6910,6910,6910,6910,0
20231103,144300,403387800,6910,6910,6910,6910,72
20231103,144200,402890280,6910,6910,6910,6910,0
20231103,144100,402890280,6910,6910,6910,6910,0
20231103,144000,402890280,6910,6910,6910,6910,0
20231103,143900,402890280,6910,6910,6910,6910,47
20231103,143800,402565510,6910,6910,6910,6910,73
20231103,143700,402061080,6900,6900,6900,6900,0
20231103,143600,402061080,6900,6900,6900,6900,434
20231103,143500,399066480,6900,6900,6900,6900,0
20231103,143400,399066480,6900,6910,6910,6900,46
20231103,143300,398748920,6910,6910,6910,6910,0
20231103,143200,398748920,6910,6910,6910,6910,10
20231103,143100,398679820,6910,6910,6910,6910,1
20231103,143000,398672910,6900,6910,6910,6900,436
20231103,142900,395663250,6910,6910,6910,6910,0
20231103,142800,395663250,6910,6900,6910,6900,804
20231103,142700,390115640,6900,6900,6900,6900,0
20231103,142600,390115640,6900,6900,6900,6900,55
20231103,142500,389736140,6900,6900,6900,6900,48
20231103,142400,389404940,6900,6900,6900,6900,1981
20231103,142300,375736040,6900,6890,6900,6890,420
20231103,142200,372838240,6890,6890,6890,6890,275
20231103,142100,370943490,6890,6890,6890,6890,0
20231103,142000,370943490,6890,6890,6890,6890,57
20231103,141900,370550760,6890,6890,6890,6890,0
20231103,141800,370550760,6890,6890,6890,6890,4
20231103,141700,370523200,6890,6890,6890,6890,96
20231103,141600,369861760,6890,6890,6890,6890,4
20231103,141500,369834200,6900,6900,6900,6900,0
20231103,141400,369834200,6900,6890,6900,6890,89
20231103,141300,369220140,6890,6890,6890,6890,0
20231103,141200,369220140,6890,6890,6890,6890,37
20231103,141100,368965210,6890,6890,6890,6890,0
20231103,141000,368965210,6890,6890,6890,6890,0
20231103,140900,368965210,6890,6890,6890,6890,0
20231103,140800,368965210,6890,6890,6890,6890,0
20231103,140700,368965210,6890,6890,6890,6890,89
20231103,140600,368352000,6890,6890,6890,6890,0
20231103,140500,368352000,6890,6890,6890,6890,150
20231103,140400,367318500,6890,6890,6890,6890,0
20231103,140300,367318500,6890,6890,6890,6890,0
20231103,140200,367318500,6890,6890,6890,6890,0
20231103,140100,367318500,6890,6890,6890,6890,201
20231103,140000,365933610,6890,6890,6890,6890,98
20231103,135900,365258390,6890,6890,6890,6890,0
20231103,135800,365258390,6890,6890,6890,6890,1
20231103,135700,365251500,6880,6880,6880,6880,0
20231103,135600,365251500,6880,6880,6880,6880,0
20231103,135500,365251500,6880,6880,6880,6880,0
20231103,135400,365251500,6880,6880,6880,6880,236
20231103,135300,363627820,6880,6880,6880,6880,0
20231103,135200,363627820,6880,6880,6880,6880,0
20231103,135100,363627820,6880,6880,6880,6880,0
20231103,135000,363627820,6880,6880,6880,6880,126
20231103,134900,362760940,6880,6880,6880,6880,0
20231103,134800,362760940,6880,6880,6880,6880,0
20231103,134700,362760940,6880,6880,6880,6880,0
20231103,134600,362760940,6880,6880,6880,6880,0
20231103,134500,362760940,6880,6880,6880,6880,0
20231103,134400,362760940,6880,6880,6880,6880,73
20231103,134300,362258700,6880,6880,6880,6880,0
20231103,134200,362258700,6880,6880,6880,6880,0
20231103,134100,362258700,6880,6880,6880,6880,0
20231103,134000,362258700,6880,6880,6880,6880,127
20231103,133900,361384940,6890,6890,6890,6890,0
20231103,133800,361384940,6890,6890,6890,6890,0
20231103,133700,361384940,6890,6890,6890,6890,0
20231103,133600,361384940,6890,6890,6890,6890,0
20231103,133500,361384940,6890,6890,6890,6890,0
20231103,133400,361384940,6890,6880,6890,6880,91
20231103,133300,360758850,6880,6880,6880,6880,0
20231103,133200,360758850,6880,6880,6880,6880,0
20231103,133100,360758850,6880,6880,6880,6880,57
20231103,133000,360366690,6880,6880,6880,6880,0
20231103,132900,360366690,6880,6880,6880,6880,0
20231103,132800,360366690,6880,6880,6880,6880,0
20231103,132700,360366690,6880,6880,6880,6880,1
20231103,132600,360359810,6880,6880,6880,6880,0
20231103,132500,360359810,6880,6880,6880,6880,0
20231103,132400,360359810,6880,6880,6880,6880,121
20231103,132300,359527330,6880,6880,6880,6880,2
20231103,132200,359513570,6880,6880,6880,6880,0
20231103,132100,359513570,6880,6880,6880,6880,500
20231103,132000,356073570,6890,6890,6890,6890,0
20231103,131900,356073570,6890,6890,6890,6890,0
20231103,131800,356073570,6890,6890,6890,6890,0
20231103,131700,356073570,6890,6890,6890,6890,0
20231103,131600,356073570,6890,6890,6890,6890,0
20231103,131500,356073570,6890,6880,6890,6880,164
20231103,131400,354944060,6880,6880,6880,6880,0
20231103,131300,354944060,6880,6880,6880,6880,129
20231103,131200,354056540,6880,6880,6880,6880,22
20231103,131100,353905180,6880,6880,6880,6880,0
20231103,131000,353905180,6880,6880,6880,6880,1
20231103,130900,353898300,6860,6860,6860,6860,0
20231103,130800,353898300,6860,6860,6860,6860,0
20231103,130700,353898300,6860,6860,6860,6860,0
20231103,130600,353898300,6860,6870,6880,6860,324
20231103,130500,351673180,6870,6880,6880,6860,71
20231103,130400,351185520,6860,6860,6860,6860,30
20231103,130300,350979720,6890,6890,6890,6890,0
20231103,130200,350979720,6890,6890,6890,6890,0
20231103,130100,350979720,6890,6890,6890,6890,0
20231103,130000,350979720,6890,6890,6890,6890,0
20231103,125900,350979720,6890,6890,6890,6890,0
20231103,125800,350979720,6890,6890,6890,6890,0
20231103,125700,350979720,6890,6890,6890,6890,0
20231103,125600,350979720,6890,6890,6890,6890,0
20231103,125500,350979720,6890,6890,6890,6890,0
20231103,125400,350979720,6890,6890,6890,6890,0
20231103,125300,350979720,6890,6860,6890,6860,200
20231103,125200,349607690,6890,6890,6890,6890,1
20231103,125100,349600800,6890,6890,6890,6890,1
20231103,125000,349593910,6890,6890,6890,6890,1
20231103,124900,349587020,6890,6890,6890,6890,1
20231103,124800,349580130,6860,6860,6860,6860,0
20231103,124700,349580130,6860,6860,6860,6860,100
20231103,124600,348894130,6880,6880,6880,6880,74
20231103,124500,348385010,6890,6890,6890,6890,10
20231103,124400,348316110,6890,6890,6890,6890,1
20231103,124300,348309220,6860,6890,6890,6860,2
20231103,124200,348295470,6870,6890,6890,6870,125
20231103,124100,347436700,6900,6900,6900,6900,0
20231103,124000,347436700,6900,6900,6900,6900,0
20231103,123900,347436700,6900,6900,6900,6900,0
20231103,123800,347436700,6900,6900,6900,6900,0
20231103,123700,347436700,6900,6900,6900,6900,0
20231103,123600,347436700,6900,6900,6900,6900,0
20231103,123500,347436700,6900,6900,6900,6900,0
20231103,123400,347436700,6900,6900,6900,6900,0
20231103,123300,347436700,6900,6900,6900,6900,0
20231103,123200,347436700,6900,6870,6900,6870,125
20231103,123100,346574530,6900,6900,6900,6900,0
20231103,123000,346574530,6900,6900,6900,6900,0
20231103,122900,346574530,6900,6900,6900,6900,110
20231103,122800,345815530,6910,6910,6910,6910,0
20231103,122700,345815530,6910,6910,6910,6910,0
20231103,122600,345815530,6910,6910,6910,6910,7
20231103,122500,345767160,6870,6890,6890,6870,390
20231103,122400,343087300,6900,6900,6900,6900,0
20231103,122300,343087300,6900,6900,6900,6900,0
20231103,122200,343087300,6900,6900,6900,6900,0
20231103,122100,343087300,6900,6900,6900,6900,0
20231103,122000,343087300,6900,6920,6930,6900,347
20231103,121900,340691770,6910,6920,6930,6910,416
20231103,121800,337812100,6920,6920,6920,6920,0
20231103,121700,337812100,6920,6920,6920,6920,0
20231103,121600,337812100,6920,6920,6920,6920,1
20231103,121500,337805180,6910,6910,6910,6910,5
20231103,121400,337770630,6910,6910,6910,6910,0
20231103,121300,337770630,6910,6910,6910,6910,300
20231103,121200,335697630,6910,6910,6910,6910,100
20231103,121100,335006630,6900,6900,6900,6900,1130
20231103,121000,327209630,6900,6890,6910,6890,7108
20231103,120900,278171750,6890,6890,6890,6890,0
20231103,120800,278171750,6890,6890,6890,6890,0
20231103,120700,278171750,6890,6890,6890,6890,0
20231103,120600,278171750,6890,6890,6890,6890,0
20231103,120500,278171750,6890,6890,6890,6890,200
20231103,120400,276793750,6900,6900,6900,6900,0
20231103,120300,276793750,6900,6900,6900,6900,0
20231103,120200,276793750,6900,6900,6900,6900,0
20231103,120100,276793750,6900,6900,6900,6900,51
20231103,120000,276441850,6900,6900,6900,6900,0
20231103,115900,276441850,6900,6900,6900,6900,2
20231103,115800,276428050,6890,6890,6890,6890,197
20231103,115700,275070720,6890,6890,6890,6890,253
20231103,115600,273327550,6890,6880,6890,6880,1417
20231103,115500,263564430,6880,6880,6880,6880,24
20231103,115400,263399310,6860,6860,6860,6860,0
20231103,115300,263399310,6860,6860,6860,6860,0
20231103,115200,263399310,6860,6860,6860,6860,0
20231103,115100,263399310,6860,6860,6860,6860,0
20231103,115000,263399310,6860,6860,6860,6860,0
20231103,114900,263399310,6860,6860,6860,6860,121
20231103,114800,262569250,6860,6860,6860,6860,0
20231103,114700,262569250,6860,6860,6860,6860,0
20231103,114600,262569250,6860,6870,6870,6860,100
20231103,114500,261883210,6860,6860,6860,6860,105
20231103,114400,261162910,6890,6890,6890,6890,0
20231103,114300,261162910,6890,6890,6890,6890,0
20231103,114200,261162910,6890,6890,6890,6890,0
20231103,114100,261162910,6890,6890,6890,6890,5
20231103,114000,261128460,6890,6890,6890,6890,3
20231103,113900,261107790,6890,6890,6890,6890,0
20231103,113800,261107790,6890,6890,6890,6890,10
20231103,113700,261038890,6890,6890,6890,6890,0
20231103,113600,261038890,6890,6890,6890,6890,0
20231103,113500,261038890,6890,6890,6890,6890,0
20231103,113400,261038890,6890,6890,6890,6890,0
20231103,113300,261038890,6890,6890,6890,6890,0
20231103,113200,261038890,6890,6890,6890,6890,1
20231103,113100,261032000,6870,6880,6880,6850,502
20231103,113000,257583270,6850,6850,6850,6850,1
20231103,112900,257576420,6880,6880,6880,6880,0
20231103,112800,257576420,6880,6880,6880,6880,222
20231103,112700,256049060,6900,6880,6900,6880,166
20231103,112600,254903820,6880,6880,6880,6880,2251
20231103,112500,239416940,6850,6850,6850,6850,500
20231103,112400,235991940,6860,6870,6870,6860,865
20231103,112300,230051140,6860,6850,6860,6850,449
20231103,112200,226972720,6850,6850,6850,6850,20
20231103,112100,226835720,6850,6850,6850,6850,1
20231103,112000,226828870,6840,6840,6840,6840,0
20231103,111900,226828870,6840,6840,6840,6840,19
20231103,111800,226698910,6840,6840,6840,6840,468
20231103,111700,223497790,6840,6840,6840,6840,0
20231103,111600,223497790,6840,6820,6840,6820,929
20231103,111500,217150430,6820,6820,6820,6820,0
20231103,111400,217150430,6820,6830,6830,6820,101
20231103,111300,216460820,6840,6840,6840,6840,100
20231103,111200,215776820,6830,6830,6830,6830,15
20231103,111100,215674370,6830,6830,6830,6830,65
20231103,111000,215230420,6840,6840,6840,6840,0
20231103,110900,215230420,6840,6840,6840,6840,6
20231103,110800,215189380,6840,6840,6840,6840,100
20231103,110700,214505380,6840,6840,6840,6840,0
20231103,110600,214505380,6840,6840,6840,6840,0
20231103,110500,214505380,6840,6840,6840,6840,3
20231103,110400,214484860,6830,6830,6830,6830,79
20231103,110300,213945290,6830,6830,6830,6830,83
20231103,110200,213378400,6830,6830,6830,6830,47
20231103,110100,213057390,6840,6840,6850,6840,180
20231103,110000,211826120,6840,6830,6840,6830,30
20231103,105900,211621210,6830,6830,6830,6830,1
20231103,105800,211614380,6820,6820,6820,6820,76
20231103,105700,211096060,6820,6820,6820,6820,48
20231103,105600,210768700,6830,6840,6840,6830,417
20231103,105500,207919620,6830,6800,6830,6800,2
20231103,105400,207905990,6830,6820,6830,6820,2300
20231103,105300,192205460,6820,6820,6820,6820,0
20231103,105200,192205460,6820,6820,6820,6820,0
20231103,105100,192205460,6820,6820,6820,6820,0
20231103,105000,192205460,6820,6820,6820,6820,0
20231103,104900,192205460,6820,6820,6820,6820,0
20231103,104800,192205460,6820,6820,6820,6820,2
20231103,104700,192191820,6780,6780,6780,6780,0
20231103,104600,192191820,6780,6780,6780,6780,0
20231103,104500,192191820,6780,6780,6780,6780,52
20231103,104400,191839260,6770,6770,6770,6770,0
20231103,104300,191839260,6770,6770,6770,6770,0
20231103,104200,191839260,6770,6770,6770,6770,7
20231103,104100,191791870,6770,6820,6820,6770,21
20231103,104000,191648700,6820,6820,6820,6820,72
20231103,103900,191157660,6820,6820,6820,6820,1
20231103,103800,191150840,6800,6800,6800,6800,188
20231103,103700,189872440,6800,6800,6800,6800,0
20231103,103600,189872440,6800,6800,6800,6800,0
20231103,103500,189872440,6800,6800,6800,6800,400
20231103,103400,187152440,6800,6800,6800,6800,0
20231103,103300,187152440,6800,6800,6800,6800,0
20231103,103200,187152440,6800,6760,6800,6760,4
20231103,103100,187125360,6800,6800,6800,6800,0
20231103,103000,187125360,6800,6800,6800,6800,0
20231103,102900,187125360,6800,6800,6800,6800,0
20231103,102800,187125360,6800,6800,6800,6800,1
20231103,102700,187118560,6750,6760,6760,6750,305
20231103,102600,185057350,6800,6800,6800,6800,0
20231103,102500,185057350,6800,6800,6800,6800,0
20231103,102400,185057350,6800,6800,6800,6800,10
20231103,102300,184989350,6800,6800,6800,6800,0
20231103,102200,184989350,6800,6800,6800,6800,0
20231103,102100,184989350,6800,6800,6800,6800,0
20231103,102000,184989350,6800,6800,6800,6800,0
20231103,101900,184989350,6800,6800,6800,6800,0
20231103,101800,184989350,6800,6800,6800,6800,0
20231103,101700,184989350,6800,6800,6800,6800,0
20231103,101600,184989350,6800,6810,6810,6800,2
20231103,101500,184975740,6760,6760,6760,6760,0
20231103,101400,184975740,6760,6760,6760,6760,0
20231103,101300,184975740,6760,6790,6790,6740,112
20231103,101200,184216420,6790,6790,6790,6790,13
20231103,101100,184128150,6750,6750,6750,6750,0
20231103,101000,184128150,6750,6750,6750,6750,17
20231103,100900,184013400,6750,6770,6770,6750,1000
20231103,100800,177260350,6790,6790,6790,6790,0
20231103,100700,177260350,6790,6790,6790,6790,1
20231103,100600,177253560,6790,6750,6790,6750,1789
20231103,100500,165167790,6750,6750,6750,6750,1
20231103,100400,165161040,6760,6760,6760,6760,0
20231103,100300,165161040,6760,6760,6760,6760,0
20231103,100200,165161040,6760,6760,6760,6760,0
20231103,100100,165161040,6760,6760,6760,6760,369
20231103,100000,162666600,6760,6760,6760,6760,0
20231103,095900,162666600,6760,6760,6760,6760,1
20231103,095800,162659840,6740,6740,6740,6740,0
20231103,095700,162659840,6740,6740,6740,6740,1000
20231103,095600,155919840,6760,6720,6760,6720,180
20231103,095500,154710170,6720,6720,6720,6720,1322
20231103,095400,145826330,6700,6700,6700,6700,546
20231103,095300,142168130,6700,6700,6700,6700,0
20231103,095200,142168130,6700,6700,6700,6700,20
20231103,095100,142034130,6700,6700,6700,6700,50
20231103,095000,141699130,6700,6700,6700,6700,10
20231103,094900,141632130,6690,6700,6700,6690,301
20231103,094800,139617990,6700,6700,6700,6700,370
20231103,094700,137138990,6700,6680,6700,6680,701
20231103,094600,132447710,6730,6730,6730,6730,1
20231103,094500,132440980,6680,6680,6680,6680,0
20231103,094400,132440980,6680,6680,6680,6680,540
20231103,094300,128833780,6750,6690,6750,6690,2288
20231103,094200,113527000,6690,6690,6690,6690,0
20231103,094100,113527000,6690,6690,6690,6690,5
20231103,094000,113493550,6670,6680,6680,6670,598
20231103,093900,109502020,6690,6730,6730,6690,2586
20231103,093800,92160650,6720,6720,6720,6720,100
20231103,093700,91488650,6730,6730,6730,6730,22
20231103,093600,91340590,6710,6720,6760,6710,227
20231103,093500,89815270,6720,6770,6770,6720,462
20231103,093400,86690080,6770,6770,6770,6770,3
20231103,093300,86669770,6770,6720,6770,6720,91
20231103,093200,86058200,6720,6740,6740,6720,1334
20231103,093100,77082050,6740,6740,6740,6740,7
20231103,093000,77034870,6790,6790,6790,6790,0
20231103,092900,77034870,6790,6790,6790,6790,1
20231103,092800,77028080,6740,6740,6740,6740,18
20231103,092700,76906760,6740,6750,6750,6710,4254
20231103,092600,48253840,6760,6800,6800,6760,193
20231103,092500,46949040,6800,6800,6800,6800,0
20231103,092400,46949040,6800,6800,6800,6800,0
20231103,092300,46949040,6800,6800,6800,6800,1
20231103,092200,46942240,6760,6760,6760,6760,1
20231103,092100,46935480,6760,6760,6760,6760,2
20231103,092000,46921960,6810,6810,6810,6810,0
20231103,091900,46921960,6810,6810,6810,6810,10
20231103,091800,46853860,6810,6810,6810,6810,0
20231103,091700,46853860,6810,6810,6810,6810,0
20231103,091600,46853860,6810,6810,6810,6810,0
20231103,091500,46853860,6810,6810,6810,6810,178
20231103,091400,45641680,6770,6770,6770,6770,0
20231103,091300,45641680,6770,6820,6820,6770,43
20231103,091200,45349520,6770,6770,6770,6760,1548
20231103,091100,34869780,6750,6740,6750,6740,465
20231103,091000,31731190,6730,6760,6760,6730,1051
20231103,090900,24638930,6750,6770,6770,6750,1044
20231103,090800,17575650,6770,6770,6770,6770,0
20231103,090700,17575650,6770,6770,6770,6770,103
20231103,090600,16878340,6770,6770,6770,6770,353
20231103,090500,14488530,6780,6800,6800,6780,365
20231103,090400,12011490,6810,6810,6810,6810,13
20231103,090300,11922960,6810,6830,6830,6800,240
20231103,090200,10288830,6820,6820,6820,6820,0
20231103,090100,10288830,6820,6820,6820,6820,0
20231103,090000,10288830,6820,6770,6900,6770,1515