KissMeData/186230/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,202600,380632970,6700,6700,6700,6700,1282
20231103,202500,380632970,6700,6700,6700,6700,0
20231103,202400,380632970,6700,6700,6700,6700,0
20231103,202300,380632970,6700,6700,6700,6700,0
20231103,202200,380632970,6700,6700,6700,6700,0
20231103,202100,380632970,6700,6700,6700,6700,0
20231103,202000,380632970,6700,6700,6700,6700,0
20231103,201900,380632970,6700,6700,6700,6700,0
20231103,201800,380632970,6700,6700,6700,6700,0
20231103,201700,380632970,6700,6700,6700,6700,0
20231103,201600,380632970,6700,6700,6700,6700,0
20231103,201500,380632970,6700,6700,6700,6700,0
20231103,201400,380632970,6700,6700,6700,6700,0
20231103,201300,380632970,6700,6700,6700,6700,0
20231103,201200,380632970,6700,6700,6700,6700,0
20231103,201100,380632970,6700,6700,6700,6700,0
20231103,201000,380632970,6700,6700,6700,6700,0
20231103,200900,380632970,6700,6700,6700,6700,0
20231103,200800,380632970,6700,6700,6700,6700,0
20231103,200700,380632970,6700,6700,6700,6700,0
20231103,200600,380632970,6700,6700,6700,6700,0
20231103,200500,380632970,6700,6700,6700,6700,0
20231103,200400,380632970,6700,6700,6700,6700,0
20231103,200300,380632970,6700,6700,6700,6700,0
20231103,200200,380632970,6700,6700,6700,6700,0
20231103,200100,380632970,6700,6700,6700,6700,0
20231103,200000,380632970,6700,6700,6700,6700,0
20231103,195900,380632970,6700,6700,6700,6700,0
20231103,195800,380632970,6700,6700,6700,6700,0
20231103,195700,380632970,6700,6700,6700,6700,0
20231103,195600,380632970,6700,6700,6700,6700,1282
20231103,195500,380632970,6700,6700,6700,6700,0
20231103,195400,380632970,6700,6700,6700,6700,0
20231103,195300,380632970,6700,6700,6700,6700,0
20231103,195200,380632970,6700,6700,6700,6700,0
20231103,195100,380632970,6700,6700,6700,6700,0
20231103,195000,380632970,6700,6700,6700,6700,0
20231103,194900,380632970,6700,6700,6700,6700,0
20231103,194800,380632970,6700,6700,6700,6700,0
20231103,194700,380632970,6700,6700,6700,6700,0
20231103,194600,380632970,6700,6700,6700,6700,0
20231103,194500,380632970,6700,6700,6700,6700,0
20231103,194400,380632970,6700,6700,6700,6700,0
20231103,194300,380632970,6700,6700,6700,6700,0
20231103,194200,380632970,6700,6700,6700,6700,0
20231103,194100,380632970,6700,6700,6700,6700,0
20231103,194000,380632970,6700,6700,6700,6700,0
20231103,193900,380632970,6700,6700,6700,6700,0
20231103,193800,380632970,6700,6700,6700,6700,0
20231103,193700,380632970,6700,6700,6700,6700,0
20231103,193600,380632970,6700,6700,6700,6700,0
20231103,193500,380632970,6700,6700,6700,6700,0
20231103,193400,380632970,6700,6700,6700,6700,0
20231103,193300,380632970,6700,6700,6700,6700,0
20231103,193200,380632970,6700,6700,6700,6700,0
20231103,193100,380632970,6700,6700,6700,6700,0
20231103,193000,380632970,6700,6700,6700,6700,0
20231103,192900,380632970,6700,6700,6700,6700,0
20231103,192800,380632970,6700,6700,6700,6700,0
20231103,192700,380632970,6700,6700,6700,6700,0
20231103,192600,380632970,6700,6700,6700,6700,1282
20231103,192500,380632970,6700,6700,6700,6700,0
20231103,192400,380632970,6700,6700,6700,6700,0
20231103,192300,380632970,6700,6700,6700,6700,0
20231103,192200,380632970,6700,6700,6700,6700,0
20231103,192100,380632970,6700,6700,6700,6700,0
20231103,192000,380632970,6700,6700,6700,6700,0
20231103,191900,380632970,6700,6700,6700,6700,0
20231103,191800,380632970,6700,6700,6700,6700,0
20231103,191700,380632970,6700,6700,6700,6700,0
20231103,191600,380632970,6700,6700,6700,6700,0
20231103,191500,380632970,6700,6700,6700,6700,0
20231103,191400,380632970,6700,6700,6700,6700,0
20231103,191300,380632970,6700,6700,6700,6700,0
20231103,191200,380632970,6700,6700,6700,6700,0
20231103,191100,380632970,6700,6700,6700,6700,0
20231103,191000,380632970,6700,6700,6700,6700,0
20231103,190900,380632970,6700,6700,6700,6700,0
20231103,190800,380632970,6700,6700,6700,6700,0
20231103,190700,380632970,6700,6700,6700,6700,0
20231103,190600,380632970,6700,6700,6700,6700,0
20231103,190500,380632970,6700,6700,6700,6700,0
20231103,190400,380632970,6700,6700,6700,6700,0
20231103,190300,380632970,6700,6700,6700,6700,0
20231103,190200,380632970,6700,6700,6700,6700,0
20231103,190100,380632970,6700,6700,6700,6700,0
20231103,190000,380632970,6700,6700,6700,6700,0
20231103,185900,380632970,6700,6700,6700,6700,0
20231103,185800,380632970,6700,6700,6700,6700,0
20231103,185700,380632970,6700,6700,6700,6700,0
20231103,185600,380632970,6700,6700,6700,6700,1282
20231103,185500,380632970,6700,6700,6700,6700,0
20231103,185400,380632970,6700,6700,6700,6700,0
20231103,185300,380632970,6700,6700,6700,6700,0
20231103,185200,380632970,6700,6700,6700,6700,0
20231103,185100,380632970,6700,6700,6700,6700,0
20231103,185000,380632970,6700,6700,6700,6700,0
20231103,184900,380632970,6700,6700,6700,6700,0
20231103,184800,380632970,6700,6700,6700,6700,0
20231103,184700,380632970,6700,6700,6700,6700,0
20231103,184600,380632970,6700,6700,6700,6700,0
20231103,184500,380632970,6700,6700,6700,6700,0
20231103,184400,380632970,6700,6700,6700,6700,0
20231103,184300,380632970,6700,6700,6700,6700,0
20231103,184200,380632970,6700,6700,6700,6700,0
20231103,184100,380632970,6700,6700,6700,6700,0
20231103,184000,380632970,6700,6700,6700,6700,0
20231103,183900,380632970,6700,6700,6700,6700,0
20231103,183800,380632970,6700,6700,6700,6700,0
20231103,183700,380632970,6700,6700,6700,6700,0
20231103,183600,380632970,6700,6700,6700,6700,0
20231103,183500,380632970,6700,6700,6700,6700,0
20231103,183400,380632970,6700,6700,6700,6700,0
20231103,183300,380632970,6700,6700,6700,6700,0
20231103,183200,380632970,6700,6700,6700,6700,0
20231103,183100,380632970,6700,6700,6700,6700,0
20231103,183000,380632970,6700,6700,6700,6700,0
20231103,182900,380632970,6700,6700,6700,6700,0
20231103,182800,380632970,6700,6700,6700,6700,0
20231103,182700,380632970,6700,6700,6700,6700,0
20231103,182600,380632970,6700,6700,6700,6700,1282
20231103,182500,380632970,6700,6700,6700,6700,0
20231103,182400,380632970,6700,6700,6700,6700,0
20231103,182300,380632970,6700,6700,6700,6700,0
20231103,182200,380632970,6700,6700,6700,6700,0
20231103,182100,380632970,6700,6700,6700,6700,0
20231103,182000,380632970,6700,6700,6700,6700,0
20231103,181900,380632970,6700,6700,6700,6700,0
20231103,181800,380632970,6700,6700,6700,6700,0
20231103,181700,380632970,6700,6700,6700,6700,0
20231103,181600,380632970,6700,6700,6700,6700,0
20231103,181500,380632970,6700,6700,6700,6700,0
20231103,181400,380632970,6700,6700,6700,6700,0
20231103,181300,380632970,6700,6700,6700,6700,0
20231103,181200,380632970,6700,6700,6700,6700,0
20231103,181100,380632970,6700,6700,6700,6700,0
20231103,181000,380632970,6700,6700,6700,6700,0
20231103,180900,380632970,6700,6700,6700,6700,0
20231103,180800,380632970,6700,6700,6700,6700,0
20231103,180700,380632970,6700,6700,6700,6700,0
20231103,180600,380632970,6700,6700,6700,6700,0
20231103,180500,380632970,6700,6700,6700,6700,0
20231103,180400,380632970,6700,6700,6700,6700,0
20231103,180300,380632970,6700,6700,6700,6700,0
20231103,180200,380632970,6700,6700,6700,6700,0
20231103,180100,380632970,6700,6700,6700,6700,0
20231103,180000,380632970,6700,6700,6700,6700,0
20231103,175900,380632970,6700,6700,6700,6700,0
20231103,175800,380632970,6700,6700,6700,6700,0
20231103,175700,380632970,6700,6700,6700,6700,0
20231103,175600,380632970,6700,6700,6700,6700,1282
20231103,175500,380632970,6700,6700,6700,6700,0
20231103,175400,380632970,6700,6700,6700,6700,0
20231103,175300,380632970,6700,6700,6700,6700,0
20231103,175200,380632970,6700,6700,6700,6700,0
20231103,175100,380632970,6700,6700,6700,6700,0
20231103,175000,380632970,6700,6700,6700,6700,0
20231103,174900,380632970,6700,6700,6700,6700,0
20231103,174800,380632970,6700,6700,6700,6700,0
20231103,174700,380632970,6700,6700,6700,6700,0
20231103,174600,380632970,6700,6700,6700,6700,0
20231103,174500,380632970,6700,6700,6700,6700,0
20231103,174400,380632970,6700,6700,6700,6700,0
20231103,174300,380632970,6700,6700,6700,6700,0
20231103,174200,380632970,6700,6700,6700,6700,0
20231103,174100,380632970,6700,6700,6700,6700,0
20231103,174000,380632970,6700,6700,6700,6700,0
20231103,173900,380632970,6700,6700,6700,6700,0
20231103,173800,380632970,6700,6700,6700,6700,0
20231103,173700,380632970,6700,6700,6700,6700,0
20231103,173600,380632970,6700,6700,6700,6700,0
20231103,173500,380632970,6700,6700,6700,6700,0
20231103,173400,380632970,6700,6700,6700,6700,0
20231103,173300,380632970,6700,6700,6700,6700,0
20231103,173200,380632970,6700,6700,6700,6700,0
20231103,173100,380632970,6700,6700,6700,6700,0
20231103,173000,380632970,6700,6700,6700,6700,0
20231103,172900,380632970,6700,6700,6700,6700,0
20231103,172800,380632970,6700,6700,6700,6700,0
20231103,172700,380632970,6700,6700,6700,6700,0
20231103,172600,380632970,6700,6700,6700,6700,1282
20231103,172500,380632970,6700,6700,6700,6700,0
20231103,172400,380632970,6700,6700,6700,6700,0
20231103,172300,380632970,6700,6700,6700,6700,0
20231103,172200,380632970,6700,6700,6700,6700,0
20231103,172100,380632970,6700,6700,6700,6700,0
20231103,172000,380632970,6700,6700,6700,6700,0
20231103,171900,380632970,6700,6700,6700,6700,0
20231103,171800,380632970,6700,6700,6700,6700,0
20231103,171700,380632970,6700,6700,6700,6700,0
20231103,171600,380632970,6700,6700,6700,6700,0
20231103,171500,380632970,6700,6700,6700,6700,0
20231103,171400,380632970,6700,6700,6700,6700,0
20231103,171300,380632970,6700,6700,6700,6700,0
20231103,171200,380632970,6700,6700,6700,6700,0
20231103,171100,380632970,6700,6700,6700,6700,0
20231103,171000,380632970,6700,6700,6700,6700,0
20231103,170900,380632970,6700,6700,6700,6700,0
20231103,170800,380632970,6700,6700,6700,6700,0
20231103,170700,380632970,6700,6700,6700,6700,0
20231103,170600,380632970,6700,6700,6700,6700,0
20231103,170500,380632970,6700,6700,6700,6700,0
20231103,170400,380632970,6700,6700,6700,6700,0
20231103,170300,380632970,6700,6700,6700,6700,0
20231103,170200,380632970,6700,6700,6700,6700,0
20231103,170100,380632970,6700,6700,6700,6700,0
20231103,170000,380632970,6700,6700,6700,6700,0
20231103,165900,380632970,6700,6700,6700,6700,0
20231103,165800,380632970,6700,6700,6700,6700,0
20231103,165700,380632970,6700,6700,6700,6700,0
20231103,165600,380632970,6700,6700,6700,6700,1282
20231103,165500,380632970,6700,6700,6700,6700,0
20231103,165400,380632970,6700,6700,6700,6700,0
20231103,165300,380632970,6700,6700,6700,6700,0
20231103,165200,380632970,6700,6700,6700,6700,0
20231103,165100,380632970,6700,6700,6700,6700,0
20231103,165000,380632970,6700,6700,6700,6700,0
20231103,164900,380632970,6700,6700,6700,6700,0
20231103,164800,380632970,6700,6700,6700,6700,0
20231103,164700,380632970,6700,6700,6700,6700,0
20231103,164600,380632970,6700,6700,6700,6700,0
20231103,164500,380632970,6700,6700,6700,6700,0
20231103,164400,380632970,6700,6700,6700,6700,0
20231103,164300,380632970,6700,6700,6700,6700,0
20231103,164200,380632970,6700,6700,6700,6700,0
20231103,164100,380632970,6700,6700,6700,6700,0
20231103,164000,380632970,6700,6700,6700,6700,0
20231103,163900,380632970,6700,6700,6700,6700,0
20231103,163800,380632970,6700,6700,6700,6700,0
20231103,163700,380632970,6700,6700,6700,6700,0
20231103,163600,380632970,6700,6700,6700,6700,0
20231103,163500,380632970,6700,6700,6700,6700,0
20231103,163400,380632970,6700,6700,6700,6700,0
20231103,163300,380632970,6700,6700,6700,6700,0
20231103,163200,380632970,6700,6700,6700,6700,0
20231103,163100,380632970,6700,6700,6700,6700,0
20231103,163000,380632970,6700,6700,6700,6700,0
20231103,162900,380632970,6700,6700,6700,6700,0
20231103,162800,380632970,6700,6700,6700,6700,0
20231103,162700,380632970,6700,6700,6700,6700,0
20231103,162600,380632970,6700,6700,6700,6700,1282
20231103,162500,380632970,6700,6700,6700,6700,0
20231103,162400,380632970,6700,6700,6700,6700,0
20231103,162300,380632970,6700,6700,6700,6700,0
20231103,162200,380632970,6700,6700,6700,6700,0
20231103,162100,380632970,6700,6700,6700,6700,0
20231103,162000,380632970,6700,6700,6700,6700,0
20231103,161900,380632970,6700,6700,6700,6700,0
20231103,161800,380632970,6700,6700,6700,6700,0
20231103,161700,380632970,6700,6700,6700,6700,0
20231103,161600,380632970,6700,6700,6700,6700,0
20231103,161500,380632970,6700,6700,6700,6700,0
20231103,161400,380632970,6700,6700,6700,6700,0
20231103,161300,380632970,6700,6700,6700,6700,0
20231103,161200,380632970,6700,6700,6700,6700,0
20231103,161100,380632970,6700,6700,6700,6700,0
20231103,161000,380632970,6700,6700,6700,6700,0
20231103,160900,380632970,6700,6700,6700,6700,0
20231103,160800,380632970,6700,6700,6700,6700,0
20231103,160700,380632970,6700,6700,6700,6700,0
20231103,160600,380632970,6700,6700,6700,6700,0
20231103,160500,380632970,6700,6700,6700,6700,0
20231103,160400,380632970,6700,6700,6700,6700,0
20231103,160300,380632970,6700,6700,6700,6700,0
20231103,160200,380632970,6700,6700,6700,6700,0
20231103,160100,380632970,6700,6700,6700,6700,0
20231103,160000,380632970,6700,6700,6700,6700,0
20231103,155900,380632970,6700,6700,6700,6700,0
20231103,155800,380632970,6700,6700,6700,6700,0
20231103,155700,380632970,6700,6700,6700,6700,0
20231103,155600,380632970,6700,6700,6700,6700,1282
20231103,155500,380632970,6700,6700,6700,6700,0
20231103,155400,380632970,6700,6700,6700,6700,0
20231103,155300,380632970,6700,6700,6700,6700,0
20231103,155200,380632970,6700,6700,6700,6700,0
20231103,155100,380632970,6700,6700,6700,6700,0
20231103,155000,380632970,6700,6700,6700,6700,0
20231103,154900,380632970,6700,6700,6700,6700,0
20231103,154800,380632970,6700,6700,6700,6700,0
20231103,154700,380632970,6700,6700,6700,6700,0
20231103,154600,380632970,6700,6700,6700,6700,0
20231103,154500,380632970,6700,6700,6700,6700,0
20231103,154400,380632970,6700,6700,6700,6700,0
20231103,154300,380632970,6700,6700,6700,6700,0
20231103,154200,380632970,6700,6700,6700,6700,0
20231103,154100,380632970,6700,6700,6700,6700,0
20231103,154000,380632970,6700,6700,6700,6700,0
20231103,153900,380632970,6700,6700,6700,6700,0
20231103,153800,380632970,6700,6700,6700,6700,0
20231103,153700,380632970,6700,6700,6700,6700,0
20231103,153600,380632970,6700,6700,6700,6700,0
20231103,153500,380632970,6700,6700,6700,6700,0
20231103,153400,380632970,6700,6700,6700,6700,0
20231103,153300,380632970,6700,6700,6700,6700,0
20231103,153200,380632970,6700,6700,6700,6700,0
20231103,153100,380632970,6700,6700,6700,6700,0
20231103,153000,380632970,6700,6700,6700,6700,1282
20231103,152900,372043570,6700,6700,6700,6700,0
20231103,152800,372043570,6700,6700,6700,6700,0
20231103,152700,372043570,6700,6700,6700,6700,0
20231103,152600,372043570,6700,6700,6700,6700,0
20231103,152500,372043570,6700,6700,6700,6700,0
20231103,152400,372043570,6700,6700,6700,6700,0
20231103,152300,372043570,6700,6700,6700,6700,0
20231103,152200,372043570,6700,6700,6700,6700,0
20231103,152100,372043570,6700,6700,6700,6700,0
20231103,152000,372043570,6700,6700,6700,6700,0
20231103,151900,372043570,6700,6690,6700,6680,431
20231103,151800,369160860,6680,6700,6700,6680,58
20231103,151700,368772680,6700,6700,6700,6700,0
20231103,151600,368772680,6700,6700,6700,6700,8
20231103,151500,368719080,6700,6700,6700,6700,156
20231103,151400,367673880,6680,6680,6680,6680,0
20231103,151300,367673880,6680,6680,6680,6680,0
20231103,151200,367673880,6680,6680,6680,6680,0
20231103,151100,367673880,6680,6680,6680,6680,0
20231103,151000,367673880,6680,6710,6710,6680,2541
20231103,150900,350682440,6710,6710,6710,6710,0
20231103,150800,350682440,6710,6710,6710,6710,143
20231103,150700,349722910,6710,6730,6730,6710,581
20231103,150600,345818020,6720,6720,6720,6720,1
20231103,150500,345811300,6730,6730,6730,6730,0
20231103,150400,345811300,6730,6730,6730,6730,0
20231103,150300,345811300,6730,6730,6730,6730,6
20231103,150200,345770920,6730,6730,6730,6730,0
20231103,150100,345770920,6730,6720,6730,6720,116
20231103,150000,344991350,6710,6710,6710,6710,73
20231103,145900,344501520,6720,6730,6730,6720,493
20231103,145800,341188440,6730,6730,6730,6730,0
20231103,145700,341188440,6730,6730,6730,6730,1
20231103,145600,341181710,6720,6720,6720,6720,10
20231103,145500,341114510,6720,6720,6720,6720,1
20231103,145400,341107790,6720,6720,6720,6720,31
20231103,145300,340899470,6720,6720,6720,6710,448
20231103,145200,337890590,6720,6730,6730,6720,6
20231103,145100,337850260,6720,6720,6720,6720,0
20231103,145000,337850260,6720,6720,6720,6720,113
20231103,144900,337090900,6720,6720,6720,6720,41
20231103,144800,336815380,6720,6720,6720,6720,84
20231103,144700,336250900,6730,6730,6730,6730,9
20231103,144600,336190330,6730,6740,6740,6730,1094
20231103,144500,328826710,6750,6730,6750,6730,118
20231103,144400,328032280,6730,6730,6730,6730,1
20231103,144300,328025550,6730,6740,6740,6730,102
20231103,144200,327338090,6740,6740,6740,6740,0
20231103,144100,327338090,6740,6740,6740,6740,10
20231103,144000,327270690,6740,6740,6740,6740,102
20231103,143900,326583210,6730,6730,6730,6730,104
20231103,143800,325883290,6740,6740,6740,6740,0
20231103,143700,325883290,6740,6740,6740,6740,1
20231103,143600,325876550,6740,6740,6740,6740,30
20231103,143500,325674350,6740,6730,6740,6730,9
20231103,143400,325613730,6730,6730,6730,6730,0
20231103,143300,325613730,6730,6730,6730,6730,22
20231103,143200,325465670,6730,6730,6730,6730,0
20231103,143100,325465670,6730,6730,6730,6730,8
20231103,143000,325411830,6730,6730,6730,6720,117
20231103,142900,324624620,6740,6740,6740,6740,5
20231103,142800,324590920,6740,6730,6740,6730,61
20231103,142700,324180180,6730,6730,6730,6710,1606
20231103,142600,313397130,6730,6730,6730,6730,0
20231103,142500,313397130,6730,6730,6730,6730,22
20231103,142400,313249070,6730,6730,6730,6730,15
20231103,142300,313148120,6740,6740,6740,6730,34
20231103,142200,312919100,6740,6730,6740,6730,386
20231103,142100,310321120,6740,6730,6740,6730,2
20231103,142000,310307650,6730,6740,6740,6730,53
20231103,141900,309950450,6730,6730,6730,6730,0
20231103,141800,309950450,6730,6730,6730,6730,3
20231103,141700,309930260,6730,6730,6730,6730,4
20231103,141600,309903340,6730,6740,6740,6730,31
20231103,141500,309694410,6730,6730,6730,6730,58
20231103,141400,309304070,6730,6730,6730,6730,181
20231103,141300,308085940,6740,6740,6740,6740,0
20231103,141200,308085940,6740,6740,6740,6740,1
20231103,141100,308079200,6740,6740,6740,6740,0
20231103,141000,308079200,6740,6740,6740,6740,202
20231103,140900,306717720,6740,6750,6750,6740,276
20231103,140800,304854970,6750,6740,6750,6740,205
20231103,140700,303471370,6740,6710,6740,6700,4505
20231103,140600,273134520,6710,6710,6710,6710,66
20231103,140500,272691660,6720,6730,6730,6720,23
20231103,140400,272537070,6730,6730,6730,6730,0
20231103,140300,272537070,6730,6740,6740,6730,366
20231103,140200,270070840,6740,6740,6740,6740,500
20231103,140100,266700840,6740,6730,6740,6730,464
20231103,140000,263575780,6730,6730,6730,6730,207
20231103,135900,262182670,6720,6710,6720,6710,512
20231103,135800,258742040,6710,6700,6710,6700,521
20231103,135700,255246140,6700,6700,6700,6700,281
20231103,135600,253363440,6700,6680,6700,6680,2007
20231103,135500,239938720,6680,6690,6690,6680,13
20231103,135400,239851870,6690,6680,6690,6680,53
20231103,135300,239497810,6680,6680,6680,6680,0
20231103,135200,239497810,6680,6680,6680,6680,10
20231103,135100,239431010,6680,6680,6680,6680,1
20231103,135000,239424330,6680,6680,6680,6680,1
20231103,134900,239417650,6670,6670,6670,6670,0
20231103,134800,239417650,6670,6670,6670,6670,238
20231103,134700,237830190,6660,6660,6660,6660,0
20231103,134600,237830190,6660,6660,6660,6660,50
20231103,134500,237497190,6650,6650,6650,6650,2
20231103,134400,237483890,6630,6630,6630,6630,0
20231103,134300,237483890,6630,6630,6630,6630,0
20231103,134200,237483890,6630,6650,6650,6630,1000
20231103,134100,230849680,6660,6660,6660,6660,45
20231103,134000,230549980,6660,6660,6660,6660,110
20231103,133900,229817380,6660,6660,6660,6660,102
20231103,133800,229138060,6670,6670,6670,6670,0
20231103,133700,229138060,6670,6670,6670,6670,0
20231103,133600,229138060,6670,6670,6670,6670,0
20231103,133500,229138060,6670,6680,6680,6670,762
20231103,133400,224055010,6690,6690,6690,6690,0
20231103,133300,224055010,6690,6700,6700,6690,7
20231103,133200,224008170,6690,6690,6690,6690,0
20231103,133100,224008170,6690,6690,6690,6690,1
20231103,133000,224001480,6690,6690,6690,6690,0
20231103,132900,224001480,6690,6690,6690,6690,286
20231103,132800,222088140,6670,6670,6670,6670,0
20231103,132700,222088140,6670,6670,6670,6670,0
20231103,132600,222088140,6670,6670,6670,6670,0
20231103,132500,222088140,6670,6670,6670,6670,159
20231103,132400,221027610,6670,6660,6670,6660,510
20231103,132300,217626600,6660,6660,6660,6660,30
20231103,132200,217426800,6660,6660,6660,6660,60
20231103,132100,217027200,6660,6660,6660,6660,0
20231103,132000,217027200,6660,6660,6660,6660,1
20231103,131900,217020540,6660,6660,6660,6660,21
20231103,131800,216880680,6650,6650,6650,6650,11
20231103,131700,216807530,6650,6650,6650,6650,4
20231103,131600,216780930,6650,6650,6650,6650,0
20231103,131500,216780930,6650,6650,6650,6650,0
20231103,131400,216780930,6650,6650,6650,6650,50
20231103,131300,216448430,6650,6650,6650,6650,3
20231103,131200,216428480,6650,6650,6650,6650,0
20231103,131100,216428480,6650,6660,6660,6650,46
20231103,131000,216122520,6660,6660,6660,6660,2
20231103,130900,216109200,6660,6660,6660,6660,0
20231103,130800,216109200,6660,6660,6660,6650,44
20231103,130700,215816190,6660,6660,6660,6660,1
20231103,130600,215809530,6660,6650,6660,6650,14
20231103,130500,215716420,6650,6650,6650,6650,0
20231103,130400,215716420,6650,6650,6650,6650,0
20231103,130300,215716420,6650,6650,6650,6650,0
20231103,130200,215716420,6650,6650,6650,6650,0
20231103,130100,215716420,6650,6650,6650,6650,98
20231103,130000,215064720,6650,6650,6650,6650,10
20231103,125900,214998220,6650,6650,6650,6650,0
20231103,125800,214998220,6650,6650,6650,6650,10
20231103,125700,214931720,6650,6640,6650,6640,34
20231103,125600,214705950,6650,6650,6650,6650,244
20231103,125500,213083350,6650,6660,6660,6650,207
20231103,125400,211706170,6670,6670,6670,6670,0
20231103,125300,211706170,6670,6670,6670,6670,0
20231103,125200,211706170,6670,6670,6670,6670,254
20231103,125100,210011990,6670,6670,6670,6670,5
20231103,125000,209978640,6670,6690,6690,6670,146
20231103,124900,209004510,6690,6690,6690,6690,0
20231103,124800,209004510,6690,6690,6690,6690,0
20231103,124700,209004510,6690,6690,6690,6690,0
20231103,124600,209004510,6690,6690,6690,6690,1
20231103,124500,208997820,6680,6680,6680,6680,31
20231103,124400,208790740,6680,6680,6680,6680,0
20231103,124300,208790740,6680,6680,6680,6680,0
20231103,124200,208790740,6680,6680,6680,6680,1
20231103,124100,208784060,6680,6680,6680,6680,2
20231103,124000,208770700,6680,6680,6680,6680,0
20231103,123900,208770700,6680,6690,6690,6680,32
20231103,123800,208556920,6690,6700,6700,6690,13
20231103,123700,208469930,6690,6690,6690,6690,1
20231103,123600,208463240,6700,6690,6700,6690,44
20231103,123500,208168870,6690,6700,6700,6690,101
20231103,123400,207493170,6700,6690,6700,6690,15
20231103,123300,207392810,6700,6690,6700,6690,2
20231103,123200,207379420,6690,6700,6700,6690,8
20231103,123100,207325870,6700,6690,6700,6690,106
20231103,123000,206616720,6690,6690,6690,6690,0
20231103,122900,206616720,6690,6690,6690,6690,1
20231103,122800,206610030,6690,6690,6690,6690,3
20231103,122700,206589960,6690,6690,6690,6690,2
20231103,122600,206576580,6690,6700,6700,6690,128
20231103,122500,205720160,6700,6700,6700,6700,30
20231103,122400,205519160,6700,6690,6700,6690,172
20231103,122300,204366770,6690,6690,6690,6690,796
20231103,122200,199041530,6700,6700,6700,6700,1
20231103,122100,199034830,6690,6690,6690,6690,190
20231103,122000,197763730,6690,6700,6700,6690,164
20231103,121900,196665330,6700,6700,6700,6700,110
20231103,121800,195928330,6690,6700,6700,6690,16
20231103,121700,195821150,6700,6700,6700,6700,46
20231103,121600,195512950,6710,6700,6710,6700,225
20231103,121500,194005440,6700,6700,6700,6700,208
20231103,121400,192611840,6700,6700,6700,6700,75
20231103,121300,192109340,6700,6700,6700,6700,0
20231103,121200,192109340,6700,6700,6710,6700,115
20231103,121100,191338740,6700,6670,6700,6670,1017
20231103,121000,184539400,6660,6660,6660,6660,0
20231103,120900,184539400,6660,6660,6660,6660,169
20231103,120800,183413860,6660,6650,6660,6650,576
20231103,120700,179583350,6650,6650,6650,6650,0
20231103,120600,179583350,6650,6650,6650,6650,1
20231103,120500,179576700,6650,6660,6660,6650,133
20231103,120400,178691250,6660,6660,6660,6660,210
20231103,120300,177292650,6660,6660,6660,6660,1
20231103,120200,177285990,6660,6660,6660,6660,0
20231103,120100,177285990,6660,6660,6660,6660,1
20231103,120000,177279330,6650,6650,6650,6650,0
20231103,115900,177279330,6650,6640,6650,6640,187
20231103,115800,176036710,6630,6630,6630,6630,0
20231103,115700,176036710,6630,6630,6630,6630,3
20231103,115600,176016820,6630,6630,6630,6630,0
20231103,115500,176016820,6630,6630,6630,6630,98
20231103,115400,175367080,6640,6640,6640,6640,0
20231103,115300,175367080,6640,6640,6640,6640,0
20231103,115200,175367080,6640,6640,6640,6640,0
20231103,115100,175367080,6640,6640,6640,6640,35
20231103,115000,175134680,6640,6640,6640,6640,267
20231103,114900,173361800,6640,6640,6640,6640,2
20231103,114800,173348520,6640,6640,6640,6640,0
20231103,114700,173348520,6640,6640,6640,6640,10
20231103,114600,173282120,6640,6630,6640,6630,141
20231103,114500,172346290,6640,6640,6640,6640,126
20231103,114400,171509650,6640,6640,6640,6640,0
20231103,114300,171509650,6640,6640,6640,6640,1
20231103,114200,171503010,6640,6640,6640,6640,0
20231103,114100,171503010,6640,6640,6640,6640,0
20231103,114000,171503010,6640,6640,6640,6640,0
20231103,113900,171503010,6640,6640,6640,6640,0
20231103,113800,171503010,6640,6640,6640,6640,0
20231103,113700,171503010,6640,6640,6640,6640,300
20231103,113600,169511010,6640,6640,6640,6640,20
20231103,113500,169378210,6630,6640,6640,6630,435
20231103,113400,166494060,6650,6640,6650,6640,101
20231103,113300,165823180,6630,6630,6630,6630,0
20231103,113200,165823180,6630,6640,6640,6630,49
20231103,113100,165497860,6640,6640,6640,6640,0
20231103,113000,165497860,6640,6640,6640,6640,0
20231103,112900,165497860,6640,6640,6640,6640,40
20231103,112800,165232260,6640,6640,6640,6640,0
20231103,112700,165232260,6640,6630,6640,6630,11
20231103,112600,165159320,6640,6650,6650,6640,8
20231103,112500,165106190,6640,6650,6650,6640,10
20231103,112400,165039770,6650,6650,6650,6650,1
20231103,112300,165033120,6660,6650,6660,6650,26
20231103,112200,164860210,6660,6660,6660,6660,0
20231103,112100,164860210,6660,6650,6660,6650,2
20231103,112000,164846900,6650,6650,6650,6650,122
20231103,111900,164035600,6650,6650,6650,6650,1
20231103,111800,164028950,6640,6640,6640,6640,120
20231103,111700,163232150,6640,6640,6640,6640,1
20231103,111600,163225510,6630,6640,6640,6630,669
20231103,111500,158790030,6630,6640,6640,6630,178
20231103,111400,157609220,6620,6630,6630,6620,350
20231103,111300,155291300,6630,6630,6630,6630,138
20231103,111200,154376360,6630,6630,6630,6630,223
20231103,111100,152897870,6630,6630,6630,6630,46
20231103,111000,152592890,6640,6640,6640,6640,0
20231103,110900,152592890,6640,6650,6650,6640,2
20231103,110800,152579600,6640,6640,6640,6640,0
20231103,110700,152579600,6640,6640,6640,6640,3
20231103,110600,152559680,6650,6650,6650,6650,1
20231103,110500,152553030,6640,6640,6640,6640,3
20231103,110400,152533110,6650,6650,6650,6650,0
20231103,110300,152533110,6650,6650,6650,6650,0
20231103,110200,152533110,6650,6650,6650,6650,0
20231103,110100,152533110,6650,6650,6650,6650,0
20231103,110000,152533110,6650,6650,6650,6650,0
20231103,105900,152533110,6650,6670,6670,6650,85
20231103,105800,151967220,6680,6680,6680,6680,0
20231103,105700,151967220,6680,6650,6680,6650,589
20231103,105600,148045270,6660,6660,6660,6650,13
20231103,105500,147958700,6660,6630,6660,6630,251
20231103,105400,146288860,6640,6630,6640,6630,761
20231103,105300,141238740,6630,6630,6630,6630,47
20231103,105200,140927130,6630,6630,6630,6630,1
20231103,105100,140920500,6630,6620,6630,6620,561
20231103,105000,137206670,6630,6620,6630,6620,114
20231103,104900,136451590,6620,6620,6620,6620,46
20231103,104800,136147070,6620,6620,6620,6620,0
20231103,104700,136147070,6620,6620,6620,6620,51
20231103,104600,135809450,6620,6610,6620,6610,3
20231103,104500,135789610,6620,6620,6620,6620,0
20231103,104400,135789610,6620,6620,6620,6620,1
20231103,104300,135782990,6610,6630,6630,6610,11
20231103,104200,135710080,6620,6620,6620,6620,58
20231103,104100,135326120,6600,6600,6600,6600,0
20231103,104000,135326120,6600,6600,6600,6600,45
20231103,103900,135029120,6610,6600,6610,6600,77
20231103,103800,134520260,6570,6570,6570,6570,0
20231103,103700,134520260,6570,6580,6580,6570,50
20231103,103600,134191670,6580,6580,6580,6580,0
20231103,103500,134191670,6580,6580,6580,6580,0
20231103,103400,134191670,6580,6610,6610,6580,8
20231103,103300,134138890,6610,6600,6610,6600,13
20231103,103200,134053080,6570,6600,6600,6570,354
20231103,103100,131726050,6610,6610,6610,6610,0
20231103,103000,131726050,6610,6610,6610,6610,0
20231103,102900,131726050,6610,6610,6610,6610,3
20231103,102800,131706220,6610,6610,6620,6600,55
20231103,102700,131343050,6610,6600,6630,6600,134
20231103,102600,130457850,6610,6610,6610,6600,33
20231103,102500,130239730,6600,6620,6620,6600,66
20231103,102400,129803720,6630,6630,6630,6620,38
20231103,102300,129551900,6630,6630,6630,6610,194
20231103,102200,128269200,6640,6650,6650,6640,14
20231103,102100,128176130,6640,6630,6660,6630,88
20231103,102000,127591180,6620,6620,6620,6620,28
20231103,101900,127405820,6620,6610,6630,6600,83
20231103,101800,126857530,6610,6630,6630,6610,7
20231103,101700,126811160,6620,6620,6630,6620,493
20231103,101600,123547190,6630,6630,6630,6620,13
20231103,101500,123461020,6630,6640,6640,6610,213
20231103,101400,122049120,6680,6680,6680,6640,7
20231103,101300,122002550,6640,6600,6700,6600,5578
20231103,101200,84776470,6600,6580,6600,6580,377
20231103,101100,82292300,6590,6590,6590,6590,1
20231103,101000,82285710,6590,6580,6590,6580,62
20231103,100900,81877740,6580,6580,6580,6580,8
20231103,100800,81825100,6580,6580,6580,6580,0
20231103,100700,81825100,6580,6580,6580,6580,0
20231103,100600,81825100,6580,6580,6580,6580,10
20231103,100500,81759300,6580,6570,6580,6570,181
20231103,100400,80568330,6580,6580,6580,6580,1
20231103,100300,80561750,6580,6560,6580,6560,3
20231103,100200,80542040,6550,6540,6550,6540,82
20231103,100100,80005460,6540,6540,6540,6540,0
20231103,100000,80005460,6540,6540,6540,6540,2
20231103,095900,79992380,6540,6540,6540,6540,4
20231103,095800,79966220,6540,6520,6540,6520,406
20231103,095700,77319080,6520,6520,6520,6520,43
20231103,095600,77038720,6520,6520,6520,6520,0
20231103,095500,77038720,6520,6520,6520,6520,22
20231103,095400,76895280,6520,6520,6520,6520,1
20231103,095300,76888760,6510,6500,6510,6500,16
20231103,095200,76784660,6520,6520,6520,6500,26
20231103,095100,76615620,6500,6510,6510,6500,553
20231103,095000,73016080,6520,6510,6520,6510,9
20231103,094900,72957450,6520,6530,6530,6500,49
20231103,094800,72638550,6530,6530,6530,6530,11
20231103,094700,72566720,6520,6530,6530,6500,633
20231103,094600,68442730,6540,6540,6540,6540,1
20231103,094500,68436190,6540,6540,6540,6540,32
20231103,094400,68226910,6530,6520,6530,6520,56
20231103,094300,67861240,6530,6530,6530,6530,1
20231103,094200,67854710,6520,6550,6550,6520,174
20231103,094100,66717940,6550,6550,6560,6550,47
20231103,094000,66410070,6560,6560,6560,6560,2
20231103,093900,66396950,6570,6570,6570,6570,14
20231103,093800,66304970,6570,6570,6580,6570,202
20231103,093700,64976140,6570,6540,6570,6540,48
20231103,093600,64661840,6550,6550,6550,6550,33
20231103,093500,64445690,6560,6540,6560,6530,357
20231103,093400,62110900,6540,6520,6540,6520,18
20231103,093300,61993470,6530,6530,6530,6530,12
20231103,093200,61915110,6530,6530,6530,6530,8
20231103,093100,61862870,6530,6520,6530,6510,54
20231103,093000,61510980,6520,6530,6530,6510,366
20231103,092900,59124500,6530,6540,6540,6530,70
20231103,092800,58667200,6540,6530,6540,6530,11
20231103,092700,58595320,6540,6540,6540,6540,2
20231103,092600,58582240,6540,6560,6560,6540,117
20231103,092500,57815850,6560,6570,6570,6560,36
20231103,092400,57579490,6570,6580,6580,6550,399
20231103,092300,54961220,6590,6590,6590,6590,5
20231103,092200,54928270,6600,6600,6600,6600,12
20231103,092100,54849070,6600,6590,6600,6590,161
20231103,092000,53787970,6600,6590,6600,6590,126
20231103,091900,52957380,6600,6580,6600,6580,84
20231103,091800,52404640,6580,6580,6590,6570,106
20231103,091700,51707640,6590,6590,6590,6580,205
20231103,091600,50357500,6590,6590,6590,6590,625
20231103,091500,46238750,6590,6590,6590,6570,132
20231103,091400,45369040,6590,6580,6590,6580,124
20231103,091300,44552580,6580,6580,6580,6580,12
20231103,091200,44473620,6570,6570,6600,6570,392
20231103,091100,41893670,6580,6560,6580,6560,139
20231103,091000,40981280,6550,6500,6550,6500,3294
20231103,090900,19496490,6510,6510,6510,6510,156
20231103,090800,18480930,6510,6520,6520,6510,171
20231103,090700,17367510,6510,6520,6520,6510,59
20231103,090600,16982850,6530,6530,6530,6520,21
20231103,090500,16845810,6530,6530,6530,6530,131
20231103,090400,15990380,6510,6560,6560,6510,295
20231103,090300,14067120,6550,6570,6570,6550,189
20231103,090200,12827360,6560,6550,6570,6550,70
20231103,090100,12368830,6550,6530,6550,6510,452
20231103,090000,9419020,6540,6510,6540,6500,1447