KissMeData/203690/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,203100,317862200,7580,7580,7580,7580,397
20231103,203000,317862200,7580,7580,7580,7580,0
20231103,202900,317862200,7580,7580,7580,7580,0
20231103,202800,317862200,7580,7580,7580,7580,0
20231103,202700,317862200,7580,7580,7580,7580,0
20231103,202600,317862200,7580,7580,7580,7580,0
20231103,202500,317862200,7580,7580,7580,7580,0
20231103,202400,317862200,7580,7580,7580,7580,0
20231103,202300,317862200,7580,7580,7580,7580,0
20231103,202200,317862200,7580,7580,7580,7580,0
20231103,202100,317862200,7580,7580,7580,7580,0
20231103,202000,317862200,7580,7580,7580,7580,0
20231103,201900,317862200,7580,7580,7580,7580,0
20231103,201800,317862200,7580,7580,7580,7580,0
20231103,201700,317862200,7580,7580,7580,7580,0
20231103,201600,317862200,7580,7580,7580,7580,0
20231103,201500,317862200,7580,7580,7580,7580,0
20231103,201400,317862200,7580,7580,7580,7580,0
20231103,201300,317862200,7580,7580,7580,7580,0
20231103,201200,317862200,7580,7580,7580,7580,0
20231103,201100,317862200,7580,7580,7580,7580,0
20231103,201000,317862200,7580,7580,7580,7580,0
20231103,200900,317862200,7580,7580,7580,7580,0
20231103,200800,317862200,7580,7580,7580,7580,0
20231103,200700,317862200,7580,7580,7580,7580,0
20231103,200600,317862200,7580,7580,7580,7580,0
20231103,200500,317862200,7580,7580,7580,7580,0
20231103,200400,317862200,7580,7580,7580,7580,0
20231103,200300,317862200,7580,7580,7580,7580,0
20231103,200200,317862200,7580,7580,7580,7580,0
20231103,200100,317862200,7580,7580,7580,7580,397
20231103,200000,317862200,7580,7580,7580,7580,0
20231103,195900,317862200,7580,7580,7580,7580,0
20231103,195800,317862200,7580,7580,7580,7580,0
20231103,195700,317862200,7580,7580,7580,7580,0
20231103,195600,317862200,7580,7580,7580,7580,0
20231103,195500,317862200,7580,7580,7580,7580,0
20231103,195400,317862200,7580,7580,7580,7580,0
20231103,195300,317862200,7580,7580,7580,7580,0
20231103,195200,317862200,7580,7580,7580,7580,0
20231103,195100,317862200,7580,7580,7580,7580,0
20231103,195000,317862200,7580,7580,7580,7580,0
20231103,194900,317862200,7580,7580,7580,7580,0
20231103,194800,317862200,7580,7580,7580,7580,0
20231103,194700,317862200,7580,7580,7580,7580,0
20231103,194600,317862200,7580,7580,7580,7580,0
20231103,194500,317862200,7580,7580,7580,7580,0
20231103,194400,317862200,7580,7580,7580,7580,0
20231103,194300,317862200,7580,7580,7580,7580,0
20231103,194200,317862200,7580,7580,7580,7580,0
20231103,194100,317862200,7580,7580,7580,7580,0
20231103,194000,317862200,7580,7580,7580,7580,0
20231103,193900,317862200,7580,7580,7580,7580,0
20231103,193800,317862200,7580,7580,7580,7580,0
20231103,193700,317862200,7580,7580,7580,7580,0
20231103,193600,317862200,7580,7580,7580,7580,0
20231103,193500,317862200,7580,7580,7580,7580,0
20231103,193400,317862200,7580,7580,7580,7580,0
20231103,193300,317862200,7580,7580,7580,7580,0
20231103,193200,317862200,7580,7580,7580,7580,0
20231103,193100,317862200,7580,7580,7580,7580,397
20231103,193000,317862200,7580,7580,7580,7580,0
20231103,192900,317862200,7580,7580,7580,7580,0
20231103,192800,317862200,7580,7580,7580,7580,0
20231103,192700,317862200,7580,7580,7580,7580,0
20231103,192600,317862200,7580,7580,7580,7580,0
20231103,192500,317862200,7580,7580,7580,7580,0
20231103,192400,317862200,7580,7580,7580,7580,0
20231103,192300,317862200,7580,7580,7580,7580,0
20231103,192200,317862200,7580,7580,7580,7580,0
20231103,192100,317862200,7580,7580,7580,7580,0
20231103,192000,317862200,7580,7580,7580,7580,0
20231103,191900,317862200,7580,7580,7580,7580,0
20231103,191800,317862200,7580,7580,7580,7580,0
20231103,191700,317862200,7580,7580,7580,7580,0
20231103,191600,317862200,7580,7580,7580,7580,0
20231103,191500,317862200,7580,7580,7580,7580,0
20231103,191400,317862200,7580,7580,7580,7580,0
20231103,191300,317862200,7580,7580,7580,7580,0
20231103,191200,317862200,7580,7580,7580,7580,0
20231103,191100,317862200,7580,7580,7580,7580,0
20231103,191000,317862200,7580,7580,7580,7580,0
20231103,190900,317862200,7580,7580,7580,7580,0
20231103,190800,317862200,7580,7580,7580,7580,0
20231103,190700,317862200,7580,7580,7580,7580,0
20231103,190600,317862200,7580,7580,7580,7580,0
20231103,190500,317862200,7580,7580,7580,7580,0
20231103,190400,317862200,7580,7580,7580,7580,0
20231103,190300,317862200,7580,7580,7580,7580,0
20231103,190200,317862200,7580,7580,7580,7580,0
20231103,190100,317862200,7580,7580,7580,7580,397
20231103,190000,317862200,7580,7580,7580,7580,0
20231103,185900,317862200,7580,7580,7580,7580,0
20231103,185800,317862200,7580,7580,7580,7580,0
20231103,185700,317862200,7580,7580,7580,7580,0
20231103,185600,317862200,7580,7580,7580,7580,0
20231103,185500,317862200,7580,7580,7580,7580,0
20231103,185400,317862200,7580,7580,7580,7580,0
20231103,185300,317862200,7580,7580,7580,7580,0
20231103,185200,317862200,7580,7580,7580,7580,0
20231103,185100,317862200,7580,7580,7580,7580,0
20231103,185000,317862200,7580,7580,7580,7580,0
20231103,184900,317862200,7580,7580,7580,7580,0
20231103,184800,317862200,7580,7580,7580,7580,0
20231103,184700,317862200,7580,7580,7580,7580,0
20231103,184600,317862200,7580,7580,7580,7580,0
20231103,184500,317862200,7580,7580,7580,7580,0
20231103,184400,317862200,7580,7580,7580,7580,0
20231103,184300,317862200,7580,7580,7580,7580,0
20231103,184200,317862200,7580,7580,7580,7580,0
20231103,184100,317862200,7580,7580,7580,7580,0
20231103,184000,317862200,7580,7580,7580,7580,0
20231103,183900,317862200,7580,7580,7580,7580,0
20231103,183800,317862200,7580,7580,7580,7580,0
20231103,183700,317862200,7580,7580,7580,7580,0
20231103,183600,317862200,7580,7580,7580,7580,0
20231103,183500,317862200,7580,7580,7580,7580,0
20231103,183400,317862200,7580,7580,7580,7580,0
20231103,183300,317862200,7580,7580,7580,7580,0
20231103,183200,317862200,7580,7580,7580,7580,0
20231103,183100,317862200,7580,7580,7580,7580,397
20231103,183000,317862200,7580,7580,7580,7580,0
20231103,182900,317862200,7580,7580,7580,7580,0
20231103,182800,317862200,7580,7580,7580,7580,0
20231103,182700,317862200,7580,7580,7580,7580,0
20231103,182600,317862200,7580,7580,7580,7580,0
20231103,182500,317862200,7580,7580,7580,7580,0
20231103,182400,317862200,7580,7580,7580,7580,0
20231103,182300,317862200,7580,7580,7580,7580,0
20231103,182200,317862200,7580,7580,7580,7580,0
20231103,182100,317862200,7580,7580,7580,7580,0
20231103,182000,317862200,7580,7580,7580,7580,0
20231103,181900,317862200,7580,7580,7580,7580,0
20231103,181800,317862200,7580,7580,7580,7580,0
20231103,181700,317862200,7580,7580,7580,7580,0
20231103,181600,317862200,7580,7580,7580,7580,0
20231103,181500,317862200,7580,7580,7580,7580,0
20231103,181400,317862200,7580,7580,7580,7580,0
20231103,181300,317862200,7580,7580,7580,7580,0
20231103,181200,317862200,7580,7580,7580,7580,0
20231103,181100,317862200,7580,7580,7580,7580,0
20231103,181000,317862200,7580,7580,7580,7580,0
20231103,180900,317862200,7580,7580,7580,7580,0
20231103,180800,317862200,7580,7580,7580,7580,0
20231103,180700,317862200,7580,7580,7580,7580,0
20231103,180600,317862200,7580,7580,7580,7580,0
20231103,180500,317862200,7580,7580,7580,7580,0
20231103,180400,317862200,7580,7580,7580,7580,0
20231103,180300,317862200,7580,7580,7580,7580,0
20231103,180200,317862200,7580,7580,7580,7580,0
20231103,180100,317862200,7580,7580,7580,7580,397
20231103,180000,317862200,7580,7580,7580,7580,0
20231103,175900,317862200,7580,7580,7580,7580,0
20231103,175800,317862200,7580,7580,7580,7580,0
20231103,175700,317862200,7580,7580,7580,7580,0
20231103,175600,317862200,7580,7580,7580,7580,0
20231103,175500,317862200,7580,7580,7580,7580,0
20231103,175400,317862200,7580,7580,7580,7580,0
20231103,175300,317862200,7580,7580,7580,7580,0
20231103,175200,317862200,7580,7580,7580,7580,0
20231103,175100,317862200,7580,7580,7580,7580,0
20231103,175000,317862200,7580,7580,7580,7580,0
20231103,174900,317862200,7580,7580,7580,7580,0
20231103,174800,317862200,7580,7580,7580,7580,0
20231103,174700,317862200,7580,7580,7580,7580,0
20231103,174600,317862200,7580,7580,7580,7580,0
20231103,174500,317862200,7580,7580,7580,7580,0
20231103,174400,317862200,7580,7580,7580,7580,0
20231103,174300,317862200,7580,7580,7580,7580,0
20231103,174200,317862200,7580,7580,7580,7580,0
20231103,174100,317862200,7580,7580,7580,7580,0
20231103,174000,317862200,7580,7580,7580,7580,0
20231103,173900,317862200,7580,7580,7580,7580,0
20231103,173800,317862200,7580,7580,7580,7580,0
20231103,173700,317862200,7580,7580,7580,7580,0
20231103,173600,317862200,7580,7580,7580,7580,0
20231103,173500,317862200,7580,7580,7580,7580,0
20231103,173400,317862200,7580,7580,7580,7580,0
20231103,173300,317862200,7580,7580,7580,7580,0
20231103,173200,317862200,7580,7580,7580,7580,0
20231103,173100,317862200,7580,7580,7580,7580,397
20231103,173000,317862200,7580,7580,7580,7580,0
20231103,172900,317862200,7580,7580,7580,7580,0
20231103,172800,317862200,7580,7580,7580,7580,0
20231103,172700,317862200,7580,7580,7580,7580,0
20231103,172600,317862200,7580,7580,7580,7580,0
20231103,172500,317862200,7580,7580,7580,7580,0
20231103,172400,317862200,7580,7580,7580,7580,0
20231103,172300,317862200,7580,7580,7580,7580,0
20231103,172200,317862200,7580,7580,7580,7580,0
20231103,172100,317862200,7580,7580,7580,7580,0
20231103,172000,317862200,7580,7580,7580,7580,0
20231103,171900,317862200,7580,7580,7580,7580,0
20231103,171800,317862200,7580,7580,7580,7580,0
20231103,171700,317862200,7580,7580,7580,7580,0
20231103,171600,317862200,7580,7580,7580,7580,0
20231103,171500,317862200,7580,7580,7580,7580,0
20231103,171400,317862200,7580,7580,7580,7580,0
20231103,171300,317862200,7580,7580,7580,7580,0
20231103,171200,317862200,7580,7580,7580,7580,0
20231103,171100,317862200,7580,7580,7580,7580,0
20231103,171000,317862200,7580,7580,7580,7580,0
20231103,170900,317862200,7580,7580,7580,7580,0
20231103,170800,317862200,7580,7580,7580,7580,0
20231103,170700,317862200,7580,7580,7580,7580,0
20231103,170600,317862200,7580,7580,7580,7580,0
20231103,170500,317862200,7580,7580,7580,7580,0
20231103,170400,317862200,7580,7580,7580,7580,0
20231103,170300,317862200,7580,7580,7580,7580,0
20231103,170200,317862200,7580,7580,7580,7580,0
20231103,170100,317862200,7580,7580,7580,7580,397
20231103,170000,317862200,7580,7580,7580,7580,0
20231103,165900,317862200,7580,7580,7580,7580,0
20231103,165800,317862200,7580,7580,7580,7580,0
20231103,165700,317862200,7580,7580,7580,7580,0
20231103,165600,317862200,7580,7580,7580,7580,0
20231103,165500,317862200,7580,7580,7580,7580,0
20231103,165400,317862200,7580,7580,7580,7580,0
20231103,165300,317862200,7580,7580,7580,7580,0
20231103,165200,317862200,7580,7580,7580,7580,0
20231103,165100,317862200,7580,7580,7580,7580,0
20231103,165000,317862200,7580,7580,7580,7580,0
20231103,164900,317862200,7580,7580,7580,7580,0
20231103,164800,317862200,7580,7580,7580,7580,0
20231103,164700,317862200,7580,7580,7580,7580,0
20231103,164600,317862200,7580,7580,7580,7580,0
20231103,164500,317862200,7580,7580,7580,7580,0
20231103,164400,317862200,7580,7580,7580,7580,0
20231103,164300,317862200,7580,7580,7580,7580,0
20231103,164200,317862200,7580,7580,7580,7580,0
20231103,164100,317862200,7580,7580,7580,7580,0
20231103,164000,317862200,7580,7580,7580,7580,0
20231103,163900,317862200,7580,7580,7580,7580,0
20231103,163800,317862200,7580,7580,7580,7580,0
20231103,163700,317862200,7580,7580,7580,7580,0
20231103,163600,317862200,7580,7580,7580,7580,0
20231103,163500,317862200,7580,7580,7580,7580,0
20231103,163400,317862200,7580,7580,7580,7580,0
20231103,163300,317862200,7580,7580,7580,7580,0
20231103,163200,317862200,7580,7580,7580,7580,0
20231103,163100,317862200,7580,7580,7580,7580,397
20231103,163000,317862200,7580,7580,7580,7580,0
20231103,162900,317862200,7580,7580,7580,7580,0
20231103,162800,317862200,7580,7580,7580,7580,0
20231103,162700,317862200,7580,7580,7580,7580,0
20231103,162600,317862200,7580,7580,7580,7580,0
20231103,162500,317862200,7580,7580,7580,7580,0
20231103,162400,317862200,7580,7580,7580,7580,0
20231103,162300,317862200,7580,7580,7580,7580,0
20231103,162200,317862200,7580,7580,7580,7580,0
20231103,162100,317862200,7580,7580,7580,7580,0
20231103,162000,317862200,7580,7580,7580,7580,0
20231103,161900,317862200,7580,7580,7580,7580,0
20231103,161800,317862200,7580,7580,7580,7580,0
20231103,161700,317862200,7580,7580,7580,7580,0
20231103,161600,317862200,7580,7580,7580,7580,0
20231103,161500,317862200,7580,7580,7580,7580,0
20231103,161400,317862200,7580,7580,7580,7580,0
20231103,161300,317862200,7580,7580,7580,7580,0
20231103,161200,317862200,7580,7580,7580,7580,0
20231103,161100,317862200,7580,7580,7580,7580,0
20231103,161000,317862200,7580,7580,7580,7580,0
20231103,160900,317862200,7580,7580,7580,7580,0
20231103,160800,317862200,7580,7580,7580,7580,0
20231103,160700,317862200,7580,7580,7580,7580,0
20231103,160600,317862200,7580,7580,7580,7580,0
20231103,160500,317862200,7580,7580,7580,7580,0
20231103,160400,317862200,7580,7580,7580,7580,0
20231103,160300,317862200,7580,7580,7580,7580,0
20231103,160200,317862200,7580,7580,7580,7580,0
20231103,160100,317862200,7580,7580,7580,7580,397
20231103,160000,317862200,7580,7580,7580,7580,0
20231103,155900,317862200,7580,7580,7580,7580,0
20231103,155800,317862200,7580,7580,7580,7580,0
20231103,155700,317862200,7580,7580,7580,7580,0
20231103,155600,317862200,7580,7580,7580,7580,0
20231103,155500,317862200,7580,7580,7580,7580,0
20231103,155400,317862200,7580,7580,7580,7580,0
20231103,155300,317862200,7580,7580,7580,7580,0
20231103,155200,317862200,7580,7580,7580,7580,0
20231103,155100,317862200,7580,7580,7580,7580,0
20231103,155000,317862200,7580,7580,7580,7580,0
20231103,154900,317862200,7580,7580,7580,7580,0
20231103,154800,317862200,7580,7580,7580,7580,0
20231103,154700,317862200,7580,7580,7580,7580,0
20231103,154600,317862200,7580,7580,7580,7580,0
20231103,154500,317862200,7580,7580,7580,7580,0
20231103,154400,317862200,7580,7580,7580,7580,0
20231103,154300,317862200,7580,7580,7580,7580,0
20231103,154200,317862200,7580,7580,7580,7580,0
20231103,154100,317862200,7580,7580,7580,7580,0
20231103,154000,317862200,7580,7580,7580,7580,0
20231103,153900,317862200,7580,7580,7580,7580,0
20231103,153800,317862200,7580,7580,7580,7580,0
20231103,153700,317862200,7580,7580,7580,7580,0
20231103,153600,317862200,7580,7580,7580,7580,0
20231103,153500,317862200,7580,7580,7580,7580,0
20231103,153400,317862200,7580,7580,7580,7580,0
20231103,153300,317862200,7580,7580,7580,7580,0
20231103,153200,317862200,7580,7580,7580,7580,0
20231103,153100,317862200,7580,7580,7580,7580,397
20231103,153000,317862200,7580,7580,7580,7580,397
20231103,152900,314852940,7620,7620,7620,7620,0
20231103,152800,314852940,7620,7620,7620,7620,0
20231103,152700,314852940,7620,7620,7620,7620,0
20231103,152600,314852940,7620,7620,7620,7620,0
20231103,152500,314852940,7620,7620,7620,7620,0
20231103,152400,314852940,7620,7620,7620,7620,0
20231103,152300,314852940,7620,7620,7620,7620,0
20231103,152200,314852940,7620,7620,7620,7620,0
20231103,152100,314852940,7620,7620,7620,7620,0
20231103,152000,314852940,7620,7620,7620,7620,0
20231103,151900,314852940,7620,7580,7620,7580,17
20231103,151800,314723980,7530,7540,7540,7530,529
20231103,151700,310738010,7540,7580,7580,7540,704
20231103,151600,305427800,7580,7580,7580,7580,1
20231103,151500,305420220,7580,7580,7580,7580,4
20231103,151400,305389900,7580,7580,7580,7580,1
20231103,151300,305382320,7550,7550,7550,7550,23
20231103,151200,305208670,7550,7540,7550,7540,57
20231103,151100,304778820,7540,7560,7560,7540,578
20231103,151000,300413260,7560,7580,7580,7560,1000
20231103,150900,292853030,7610,7610,7610,7610,1
20231103,150800,292845420,7580,7580,7580,7580,0
20231103,150700,292845420,7580,7580,7580,7580,1
20231103,150600,292837840,7620,7620,7620,7620,0
20231103,150500,292837840,7620,7620,7620,7620,0
20231103,150400,292837840,7620,7620,7620,7620,0
20231103,150300,292837840,7620,7620,7620,7620,0
20231103,150200,292837840,7620,7620,7620,7620,0
20231103,150100,292837840,7620,7620,7620,7620,0
20231103,150000,292837840,7620,7620,7620,7620,0
20231103,145900,292837840,7620,7620,7620,7620,0
20231103,145800,292837840,7620,7620,7620,7620,0
20231103,145700,292837840,7620,7570,7620,7570,13
20231103,145600,292739280,7620,7620,7620,7620,0
20231103,145500,292739280,7620,7620,7620,7620,0
20231103,145400,292739280,7620,7620,7620,7620,49
20231103,145300,292365900,7620,7620,7620,7620,1
20231103,145200,292358280,7620,7620,7620,7620,1
20231103,145100,292350660,7610,7610,7610,7610,2
20231103,145000,292335440,7620,7580,7620,7570,21
20231103,144900,292176090,7580,7610,7620,7580,53
20231103,144800,291772890,7610,7580,7610,7580,2
20231103,144700,291757700,7620,7610,7620,7610,400
20231103,144600,288709710,7610,7610,7610,7610,39
20231103,144500,288412920,7590,7590,7590,7590,0
20231103,144400,288412920,7590,7650,7650,7590,1101
20231103,144300,280026620,7660,7660,7660,7660,0
20231103,144200,280026620,7660,7660,7660,7660,0
20231103,144100,280026620,7660,7660,7660,7660,0
20231103,144000,280026620,7660,7660,7660,7660,12
20231103,143900,279934700,7680,7680,7680,7680,0
20231103,143800,279934700,7680,7680,7680,7680,0
20231103,143700,279934700,7680,7680,7680,7680,0
20231103,143600,279934700,7680,7680,7680,7680,0
20231103,143500,279934700,7680,7680,7680,7680,0
20231103,143400,279934700,7680,7680,7680,7680,0
20231103,143300,279934700,7680,7680,7680,7680,10
20231103,143200,279857900,7650,7650,7650,7650,8
20231103,143100,279796700,7660,7660,7660,7660,0
20231103,143000,279796700,7660,7660,7660,7660,0
20231103,142900,279796700,7660,7660,7660,7660,0
20231103,142800,279796700,7660,7660,7660,7660,1
20231103,142700,279789040,7620,7620,7620,7620,0
20231103,142600,279789040,7620,7630,7630,7620,269
20231103,142500,277737730,7670,7670,7670,7670,0
20231103,142400,277737730,7670,7670,7670,7670,1
20231103,142300,277730060,7640,7640,7640,7640,0
20231103,142200,277730060,7640,7650,7650,7640,27
20231103,142100,277523640,7680,7680,7680,7680,0
20231103,142000,277523640,7680,7680,7680,7680,0
20231103,141900,277523640,7680,7680,7680,7680,0
20231103,141800,277523640,7680,7680,7680,7680,2
20231103,141700,277508280,7680,7680,7680,7680,0
20231103,141600,277508280,7680,7680,7680,7680,0
20231103,141500,277508280,7680,7670,7680,7670,5
20231103,141400,277469920,7670,7670,7670,7670,0
20231103,141300,277469920,7670,7670,7670,7670,1
20231103,141200,277462250,7640,7650,7650,7640,51
20231103,141100,277072120,7660,7660,7660,7660,0
20231103,141000,277072120,7660,7660,7660,7660,10
20231103,140900,276995520,7680,7680,7680,7680,0
20231103,140800,276995520,7680,7680,7680,7680,19
20231103,140700,276849600,7680,7680,7680,7680,21
20231103,140600,276688320,7680,7680,7680,7680,0
20231103,140500,276688320,7680,7680,7680,7680,0
20231103,140400,276688320,7680,7680,7680,7680,0
20231103,140300,276688320,7680,7680,7680,7680,3
20231103,140200,276665280,7680,7670,7680,7670,34
20231103,140100,276404390,7670,7670,7670,7670,1
20231103,140000,276396720,7650,7650,7650,7650,0
20231103,135900,276396720,7650,7650,7650,7650,50
20231103,135800,276014220,7650,7650,7650,7650,0
20231103,135700,276014220,7650,7650,7650,7650,1
20231103,135600,276006570,7630,7630,7630,7630,0
20231103,135500,276006570,7630,7630,7630,7630,15
20231103,135400,275892120,7610,7610,7610,7610,0
20231103,135300,275892120,7610,7610,7610,7610,0
20231103,135200,275892120,7610,7630,7630,7610,50
20231103,135100,275511100,7600,7600,7600,7600,0
20231103,135000,275511100,7600,7600,7600,7600,0
20231103,134900,275511100,7600,7600,7600,7600,0
20231103,134800,275511100,7600,7600,7600,7600,0
20231103,134700,275511100,7600,7600,7600,7600,0
20231103,134600,275511100,7600,7600,7600,7600,0
20231103,134500,275511100,7600,7600,7600,7600,0
20231103,134400,275511100,7600,7600,7600,7600,0
20231103,134300,275511100,7600,7600,7600,7600,0
20231103,134200,275511100,7600,7600,7600,7600,0
20231103,134100,275511100,7600,7600,7600,7600,0
20231103,134000,275511100,7600,7690,7690,7600,2600
20231103,133900,255690140,7730,7730,7730,7730,0
20231103,133800,255690140,7730,7730,7730,7730,0
20231103,133700,255690140,7730,7730,7730,7730,0
20231103,133600,255690140,7730,7730,7730,7730,0
20231103,133500,255690140,7730,7730,7730,7730,0
20231103,133400,255690140,7730,7730,7730,7730,0
20231103,133300,255690140,7730,7730,7730,7730,0
20231103,133200,255690140,7730,7730,7730,7730,0
20231103,133100,255690140,7730,7730,7730,7730,0
20231103,133000,255690140,7730,7730,7730,7730,0
20231103,132900,255690140,7730,7730,7730,7730,0
20231103,132800,255690140,7730,7730,7730,7730,0
20231103,132700,255690140,7730,7730,7730,7730,0
20231103,132600,255690140,7730,7730,7730,7730,0
20231103,132500,255690140,7730,7730,7730,7730,0
20231103,132400,255690140,7730,7730,7730,7730,30
20231103,132300,255458240,7710,7710,7710,7710,0
20231103,132200,255458240,7710,7710,7710,7710,0
20231103,132100,255458240,7710,7710,7710,7710,0
20231103,132000,255458240,7710,7730,7730,7710,250
20231103,131900,253529700,7730,7730,7730,7730,0
20231103,131800,253529700,7730,7730,7730,7730,0
20231103,131700,253529700,7730,7730,7730,7730,0
20231103,131600,253529700,7730,7730,7730,7730,0
20231103,131500,253529700,7730,7730,7730,7730,58
20231103,131400,253081360,7750,7750,7750,7750,0
20231103,131300,253081360,7750,7750,7750,7750,0
20231103,131200,253081360,7750,7750,7750,7750,0
20231103,131100,253081360,7750,7750,7750,7750,0
20231103,131000,253081360,7750,7750,7750,7750,0
20231103,130900,253081360,7750,7750,7750,7750,0
20231103,130800,253081360,7750,7750,7750,7750,0
20231103,130700,253081360,7750,7750,7750,7750,0
20231103,130600,253081360,7750,7750,7750,7750,0
20231103,130500,253081360,7750,7750,7750,7750,0
20231103,130400,253081360,7750,7750,7750,7750,0
20231103,130300,253081360,7750,7750,7750,7750,0
20231103,130200,253081360,7750,7750,7750,7750,0
20231103,130100,253081360,7750,7750,7750,7750,0
20231103,130000,253081360,7750,7750,7750,7750,0
20231103,125900,253081360,7750,7750,7750,7750,0
20231103,125800,253081360,7750,7750,7750,7750,0
20231103,125700,253081360,7750,7750,7750,7750,0
20231103,125600,253081360,7750,7760,7760,7750,177
20231103,125500,251709440,7780,7780,7780,7780,1
20231103,125400,251701660,7780,7780,7780,7780,0
20231103,125300,251701660,7780,7780,7780,7780,0
20231103,125200,251701660,7780,7780,7780,7780,0
20231103,125100,251701660,7780,7780,7780,7780,0
20231103,125000,251701660,7780,7770,7780,7770,17
20231103,124900,251569560,7780,7780,7780,7780,24
20231103,124800,251382840,7770,7760,7770,7760,427
20231103,124700,248065180,7750,7750,7750,7750,0
20231103,124600,248065180,7750,7750,7750,7750,140
20231103,124500,246980180,7750,7750,7750,7750,8
20231103,124400,246918180,7750,7750,7750,7750,0
20231103,124300,246918180,7750,7750,7750,7750,0
20231103,124200,246918180,7750,7750,7750,7750,12
20231103,124100,246825180,7700,7700,7700,7700,0
20231103,124000,246825180,7700,7700,7700,7700,0
20231103,123900,246825180,7700,7700,7700,7700,0
20231103,123800,246825180,7700,7740,7740,7700,222
20231103,123700,245115600,7750,7770,7770,7750,526
20231103,123600,241033510,7770,7770,7770,7770,10
20231103,123500,240955810,7770,7780,7780,7770,55
20231103,123400,240528120,7780,7790,7790,7780,233
20231103,123300,238715290,7800,7810,7810,7800,359
20231103,123200,235914070,7810,7840,7840,7800,342
20231103,123100,233234060,7810,7850,7850,7800,535
20231103,123000,229035770,7810,7830,7830,7810,321
20231103,122900,226528550,7850,7850,7850,7850,0
20231103,122800,226528550,7850,7820,7850,7820,518
20231103,122700,222471220,7830,7830,7830,7830,0
20231103,122600,222471220,7830,7830,7830,7830,10
20231103,122500,222392920,7840,7840,7840,7840,0
20231103,122400,222392920,7840,7840,7840,7840,1
20231103,122300,222385080,7840,7840,7840,7840,0
20231103,122200,222385080,7840,7810,7840,7790,55
20231103,122100,221955530,7810,7810,7810,7810,0
20231103,122000,221955530,7810,7810,7810,7810,0
20231103,121900,221955530,7810,7810,7810,7810,0
20231103,121800,221955530,7810,7810,7810,7810,0
20231103,121700,221955530,7810,7810,7810,7810,0
20231103,121600,221955530,7810,7830,7830,7810,351
20231103,121500,219214200,7840,7840,7840,7840,1
20231103,121400,219206360,7840,7840,7840,7840,0
20231103,121300,219206360,7840,7840,7840,7840,0
20231103,121200,219206360,7840,7840,7840,7840,0
20231103,121100,219206360,7840,7840,7840,7840,0
20231103,121000,219206360,7840,7820,7840,7770,8
20231103,120900,219144070,7800,7800,7800,7800,558
20231103,120800,214791670,7800,7800,7800,7800,0
20231103,120700,214791670,7800,7800,7800,7800,0
20231103,120600,214791670,7800,7800,7800,7800,0
20231103,120500,214791670,7800,7800,7800,7800,0
20231103,120400,214791670,7800,7800,7800,7800,0
20231103,120300,214791670,7800,7800,7800,7800,1
20231103,120200,214783870,7780,7780,7780,7780,0
20231103,120100,214783870,7780,7780,7780,7780,0
20231103,120000,214783870,7780,7800,7800,7780,11
20231103,115900,214698090,7800,7800,7800,7800,0
20231103,115800,214698090,7800,7790,7800,7790,2
20231103,115700,214682500,7800,7800,7800,7800,0
20231103,115600,214682500,7800,7800,7800,7800,1
20231103,115500,214674700,7780,7780,7780,7780,0
20231103,115400,214674700,7780,7780,7780,7780,1
20231103,115300,214666920,7800,7800,7800,7800,0
20231103,115200,214666920,7800,7790,7800,7790,89
20231103,115100,213972830,7800,7740,7800,7740,1400
20231103,115000,203053590,7720,7720,7720,7720,1
20231103,114900,203045870,7700,7700,7700,7700,0
20231103,114800,203045870,7700,7700,7700,7700,0
20231103,114700,203045870,7700,7700,7700,7700,0
20231103,114600,203045870,7700,7680,7700,7680,292
20231103,114500,200797490,7660,7660,7660,7660,0
20231103,114400,200797490,7660,7610,7660,7610,494
20231103,114300,197022050,7610,7610,7610,7610,0
20231103,114200,197022050,7610,7610,7610,7610,0
20231103,114100,197022050,7610,7610,7610,7610,67
20231103,114000,196512180,7610,7610,7610,7610,0
20231103,113900,196512180,7610,7610,7610,7610,0
20231103,113800,196512180,7610,7610,7610,7610,0
20231103,113700,196512180,7610,7610,7610,7610,0
20231103,113600,196512180,7610,7610,7610,7610,0
20231103,113500,196512180,7610,7610,7610,7610,0
20231103,113400,196512180,7610,7610,7610,7610,0
20231103,113300,196512180,7610,7610,7610,7610,0
20231103,113200,196512180,7610,7610,7610,7610,0
20231103,113100,196512180,7610,7610,7610,7610,2
20231103,113000,196496960,7610,7580,7610,7580,21
20231103,112900,196337570,7580,7580,7580,7580,245
20231103,112800,194480470,7580,7580,7580,7580,1
20231103,112700,194472890,7580,7580,7580,7580,1
20231103,112600,194465310,7590,7590,7590,7590,0
20231103,112500,194465310,7590,7590,7590,7590,0
20231103,112400,194465310,7590,7590,7590,7590,1
20231103,112300,194457720,7610,7610,7610,7610,0
20231103,112200,194457720,7610,7610,7610,7610,0
20231103,112100,194457720,7610,7610,7610,7610,0
20231103,112000,194457720,7610,7610,7610,7610,1
20231103,111900,194450110,7620,7620,7620,7620,0
20231103,111800,194450110,7620,7620,7620,7620,0
20231103,111700,194450110,7620,7620,7620,7620,0
20231103,111600,194450110,7620,7620,7620,7620,0
20231103,111500,194450110,7620,7620,7620,7620,0
20231103,111400,194450110,7620,7620,7620,7620,0
20231103,111300,194450110,7620,7620,7620,7620,0
20231103,111200,194450110,7620,7620,7620,7620,0
20231103,111100,194450110,7620,7610,7620,7610,6
20231103,111000,194404440,7600,7600,7600,7600,143
20231103,110900,193317640,7620,7620,7620,7620,1
20231103,110800,193310020,7600,7610,7610,7600,9
20231103,110700,193241610,7620,7620,7620,7620,14
20231103,110600,193134930,7640,7640,7640,7640,0
20231103,110500,193134930,7640,7640,7640,7640,0
20231103,110400,193134930,7640,7640,7640,7640,0
20231103,110300,193134930,7640,7640,7640,7640,0
20231103,110200,193134930,7640,7640,7640,7640,0
20231103,110100,193134930,7640,7640,7640,7640,0
20231103,110000,193134930,7640,7640,7640,7640,0
20231103,105900,193134930,7640,7640,7640,7640,10
20231103,105800,193058530,7640,7640,7640,7640,10
20231103,105700,192982130,7640,7630,7640,7630,4
20231103,105600,192951590,7640,7630,7640,7630,10
20231103,105500,192875200,7610,7650,7650,7610,54
20231103,105400,192462170,7650,7630,7650,7630,3
20231103,105300,192439260,7610,7610,7610,7610,1
20231103,105200,192431650,7640,7640,7640,7640,10
20231103,105100,192355250,7640,7640,7640,7640,20
20231103,105000,192202450,7650,7640,7650,7640,560
20231103,104900,187921050,7600,7600,7600,7600,0
20231103,104800,187921050,7600,7600,7600,7600,0
20231103,104700,187921050,7600,7610,7610,7600,3
20231103,104600,187898240,7610,7610,7610,7610,321
20231103,104500,185455430,7650,7600,7650,7600,2000
20231103,104400,170255320,7600,7580,7600,7580,49
20231103,104300,169883880,7550,7550,7550,7550,1
20231103,104200,169876330,7530,7530,7530,7530,0
20231103,104100,169876330,7530,7530,7530,7530,0
20231103,104000,169876330,7530,7510,7580,7510,39
20231103,103900,169582320,7500,7500,7500,7500,1
20231103,103800,169574820,7490,7490,7490,7490,168
20231103,103700,168316500,7480,7480,7480,7480,28
20231103,103600,168107060,7470,7460,7470,7460,121
20231103,103500,167203250,7450,7450,7450,7450,100
20231103,103400,166458250,7430,7430,7430,7420,158
20231103,103300,165284810,7420,7420,7420,7420,97
20231103,103200,164565070,7420,7420,7420,7420,17
20231103,103100,164438930,7420,7420,7420,7420,15
20231103,103000,164327630,7400,7390,7400,7390,685
20231103,102900,159259980,7390,7390,7390,7390,0
20231103,102800,159259980,7390,7390,7390,7390,0
20231103,102700,159259980,7390,7390,7390,7390,0
20231103,102600,159259980,7390,7380,7390,7380,212
20231103,102500,157693310,7380,7390,7390,7380,469
20231103,102400,154230050,7400,7410,7410,7400,809
20231103,102300,148238410,7420,7420,7420,7420,0
20231103,102200,148238410,7420,7420,7420,7420,0
20231103,102100,148238410,7420,7420,7420,7420,2
20231103,102000,148223570,7430,7430,7430,7430,0
20231103,101900,148223570,7430,7430,7430,7430,0
20231103,101800,148223570,7430,7430,7430,7430,0
20231103,101700,148223570,7430,7430,7430,7430,2
20231103,101600,148208710,7430,7430,7430,7430,49
20231103,101500,147844640,7430,7430,7430,7430,2
20231103,101400,147829780,7430,7430,7430,7430,0
20231103,101300,147829780,7430,7430,7430,7430,2
20231103,101200,147814920,7430,7430,7430,7430,1
20231103,101100,147807490,7430,7430,7430,7430,0
20231103,101000,147807490,7430,7430,7430,7430,1
20231103,100900,147800060,7420,7420,7420,7420,800
20231103,100800,141864060,7420,7420,7420,7420,114
20231103,100700,141018180,7420,7420,7420,7420,0
20231103,100600,141018180,7420,7420,7420,7420,50
20231103,100500,140647180,7420,7420,7420,7420,52
20231103,100400,140261340,7400,7400,7400,7400,0
20231103,100300,140261340,7400,7400,7400,7400,0
20231103,100200,140261340,7400,7420,7420,7400,185
20231103,100100,138890740,7420,7420,7420,7420,0
20231103,100000,138890740,7420,7420,7420,7420,1
20231103,095900,138883320,7430,7430,7430,7430,0
20231103,095800,138883320,7430,7430,7430,7430,0
20231103,095700,138883320,7430,7430,7430,7430,0
20231103,095600,138883320,7430,7430,7430,7430,1
20231103,095500,138875890,7430,7430,7430,7430,0
20231103,095400,138875890,7430,7430,7430,7430,0
20231103,095300,138875890,7430,7430,7430,7430,0
20231103,095200,138875890,7430,7430,7430,7430,10
20231103,095100,138801590,7450,7450,7450,7450,0
20231103,095000,138801590,7450,7450,7450,7450,0
20231103,094900,138801590,7450,7450,7450,7450,0
20231103,094800,138801590,7450,7390,7450,7390,12
20231103,094700,138712250,7470,7430,7470,7410,181
20231103,094600,137367600,7360,7430,7430,7360,1600
20231103,094500,125548590,7430,7430,7430,7430,0
20231103,094400,125548590,7430,7430,7430,7420,107
20231103,094300,124754090,7430,7430,7430,7430,4
20231103,094200,124724370,7470,7470,7470,7470,1
20231103,094100,124716900,7470,7480,7480,7440,408
20231103,094000,121672700,7490,7490,7490,7490,1
20231103,093900,121665210,7490,7470,7600,7470,184
20231103,093800,120284230,7450,7460,7460,7450,73
20231103,093700,119740370,7450,7450,7450,7450,50
20231103,093600,119367870,7430,7360,7440,7360,1784
20231103,093500,106160560,7360,7340,7360,7340,72
20231103,093400,105631570,7340,7330,7340,7330,27
20231103,093300,105433650,7270,7310,7320,7250,1702
20231103,093200,93028320,7300,7350,7350,7300,2461
20231103,093100,75044470,7430,7430,7430,7300,3548
20231103,093000,48942460,7450,7500,7500,7450,1378
20231103,092900,38644820,7510,7510,7510,7510,20
20231103,092800,38494620,7520,7520,7520,7520,1
20231103,092700,38487100,7500,7500,7500,7500,0
20231103,092600,38487100,7500,7580,7580,7500,392
20231103,092500,35536360,7560,7560,7560,7560,0
20231103,092400,35536360,7560,7560,7560,7560,1
20231103,092300,35528800,7550,7550,7550,7550,0
20231103,092200,35528800,7550,7570,7570,7550,188
20231103,092100,34105660,7590,7530,7690,7530,180
20231103,092000,32736640,7530,7570,7570,7530,350
20231103,091900,30097030,7600,7600,7600,7600,95
20231103,091800,29375030,7600,7600,7600,7600,0
20231103,091700,29375030,7600,7600,7600,7600,1
20231103,091600,29367430,7580,7570,7580,7570,7
20231103,091500,29314380,7570,7570,7570,7570,52
20231103,091400,28920740,7570,7540,7570,7540,140
20231103,091300,27862470,7540,7540,7540,7540,3
20231103,091200,27839850,7540,7550,7550,7540,364
20231103,091100,25095170,7540,7500,7540,7500,50
20231103,091000,24719430,7500,7500,7500,7490,84
20231103,090900,24089530,7460,7460,7460,7460,102
20231103,090800,23328610,7450,7450,7450,7450,158
20231103,090700,22151510,7470,7540,7540,7470,1076
20231103,090600,14066900,7550,7590,7590,7550,130
20231103,090500,13081100,7550,7550,7550,7550,0
20231103,090400,13081100,7550,7590,7590,7520,1236
20231103,090300,3749950,7610,7630,7630,7610,26
20231103,090200,3551590,7630,7670,7670,7630,294
20231103,090100,1297990,7680,7690,7690,7680,166
20231103,090000,23100,7700,7700,7700,7700,3