KissMeData/204210/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,203100,840947560,5700,5700,5700,5700,4661
20231103,203000,840947560,5700,5700,5700,5700,0
20231103,202900,840947560,5700,5700,5700,5700,0
20231103,202800,840947560,5700,5700,5700,5700,0
20231103,202700,840947560,5700,5700,5700,5700,0
20231103,202600,840947560,5700,5700,5700,5700,0
20231103,202500,840947560,5700,5700,5700,5700,0
20231103,202400,840947560,5700,5700,5700,5700,0
20231103,202300,840947560,5700,5700,5700,5700,0
20231103,202200,840947560,5700,5700,5700,5700,0
20231103,202100,840947560,5700,5700,5700,5700,0
20231103,202000,840947560,5700,5700,5700,5700,0
20231103,201900,840947560,5700,5700,5700,5700,0
20231103,201800,840947560,5700,5700,5700,5700,0
20231103,201700,840947560,5700,5700,5700,5700,0
20231103,201600,840947560,5700,5700,5700,5700,0
20231103,201500,840947560,5700,5700,5700,5700,0
20231103,201400,840947560,5700,5700,5700,5700,0
20231103,201300,840947560,5700,5700,5700,5700,0
20231103,201200,840947560,5700,5700,5700,5700,0
20231103,201100,840947560,5700,5700,5700,5700,0
20231103,201000,840947560,5700,5700,5700,5700,0
20231103,200900,840947560,5700,5700,5700,5700,0
20231103,200800,840947560,5700,5700,5700,5700,0
20231103,200700,840947560,5700,5700,5700,5700,0
20231103,200600,840947560,5700,5700,5700,5700,0
20231103,200500,840947560,5700,5700,5700,5700,0
20231103,200400,840947560,5700,5700,5700,5700,0
20231103,200300,840947560,5700,5700,5700,5700,0
20231103,200200,840947560,5700,5700,5700,5700,0
20231103,200100,840947560,5700,5700,5700,5700,4661
20231103,200000,840947560,5700,5700,5700,5700,0
20231103,195900,840947560,5700,5700,5700,5700,0
20231103,195800,840947560,5700,5700,5700,5700,0
20231103,195700,840947560,5700,5700,5700,5700,0
20231103,195600,840947560,5700,5700,5700,5700,0
20231103,195500,840947560,5700,5700,5700,5700,0
20231103,195400,840947560,5700,5700,5700,5700,0
20231103,195300,840947560,5700,5700,5700,5700,0
20231103,195200,840947560,5700,5700,5700,5700,0
20231103,195100,840947560,5700,5700,5700,5700,0
20231103,195000,840947560,5700,5700,5700,5700,0
20231103,194900,840947560,5700,5700,5700,5700,0
20231103,194800,840947560,5700,5700,5700,5700,0
20231103,194700,840947560,5700,5700,5700,5700,0
20231103,194600,840947560,5700,5700,5700,5700,0
20231103,194500,840947560,5700,5700,5700,5700,0
20231103,194400,840947560,5700,5700,5700,5700,0
20231103,194300,840947560,5700,5700,5700,5700,0
20231103,194200,840947560,5700,5700,5700,5700,0
20231103,194100,840947560,5700,5700,5700,5700,0
20231103,194000,840947560,5700,5700,5700,5700,0
20231103,193900,840947560,5700,5700,5700,5700,0
20231103,193800,840947560,5700,5700,5700,5700,0
20231103,193700,840947560,5700,5700,5700,5700,0
20231103,193600,840947560,5700,5700,5700,5700,0
20231103,193500,840947560,5700,5700,5700,5700,0
20231103,193400,840947560,5700,5700,5700,5700,0
20231103,193300,840947560,5700,5700,5700,5700,0
20231103,193200,840947560,5700,5700,5700,5700,0
20231103,193100,840947560,5700,5700,5700,5700,4661
20231103,193000,840947560,5700,5700,5700,5700,0
20231103,192900,840947560,5700,5700,5700,5700,0
20231103,192800,840947560,5700,5700,5700,5700,0
20231103,192700,840947560,5700,5700,5700,5700,0
20231103,192600,840947560,5700,5700,5700,5700,0
20231103,192500,840947560,5700,5700,5700,5700,0
20231103,192400,840947560,5700,5700,5700,5700,0
20231103,192300,840947560,5700,5700,5700,5700,0
20231103,192200,840947560,5700,5700,5700,5700,0
20231103,192100,840947560,5700,5700,5700,5700,0
20231103,192000,840947560,5700,5700,5700,5700,0
20231103,191900,840947560,5700,5700,5700,5700,0
20231103,191800,840947560,5700,5700,5700,5700,0
20231103,191700,840947560,5700,5700,5700,5700,0
20231103,191600,840947560,5700,5700,5700,5700,0
20231103,191500,840947560,5700,5700,5700,5700,0
20231103,191400,840947560,5700,5700,5700,5700,0
20231103,191300,840947560,5700,5700,5700,5700,0
20231103,191200,840947560,5700,5700,5700,5700,0
20231103,191100,840947560,5700,5700,5700,5700,0
20231103,191000,840947560,5700,5700,5700,5700,0
20231103,190900,840947560,5700,5700,5700,5700,0
20231103,190800,840947560,5700,5700,5700,5700,0
20231103,190700,840947560,5700,5700,5700,5700,0
20231103,190600,840947560,5700,5700,5700,5700,0
20231103,190500,840947560,5700,5700,5700,5700,0
20231103,190400,840947560,5700,5700,5700,5700,0
20231103,190300,840947560,5700,5700,5700,5700,0
20231103,190200,840947560,5700,5700,5700,5700,0
20231103,190100,840947560,5700,5700,5700,5700,4661
20231103,190000,840947560,5700,5700,5700,5700,0
20231103,185900,840947560,5700,5700,5700,5700,0
20231103,185800,840947560,5700,5700,5700,5700,0
20231103,185700,840947560,5700,5700,5700,5700,0
20231103,185600,840947560,5700,5700,5700,5700,0
20231103,185500,840947560,5700,5700,5700,5700,0
20231103,185400,840947560,5700,5700,5700,5700,0
20231103,185300,840947560,5700,5700,5700,5700,0
20231103,185200,840947560,5700,5700,5700,5700,0
20231103,185100,840947560,5700,5700,5700,5700,0
20231103,185000,840947560,5700,5700,5700,5700,0
20231103,184900,840947560,5700,5700,5700,5700,0
20231103,184800,840947560,5700,5700,5700,5700,0
20231103,184700,840947560,5700,5700,5700,5700,0
20231103,184600,840947560,5700,5700,5700,5700,0
20231103,184500,840947560,5700,5700,5700,5700,0
20231103,184400,840947560,5700,5700,5700,5700,0
20231103,184300,840947560,5700,5700,5700,5700,0
20231103,184200,840947560,5700,5700,5700,5700,0
20231103,184100,840947560,5700,5700,5700,5700,0
20231103,184000,840947560,5700,5700,5700,5700,0
20231103,183900,840947560,5700,5700,5700,5700,0
20231103,183800,840947560,5700,5700,5700,5700,0
20231103,183700,840947560,5700,5700,5700,5700,0
20231103,183600,840947560,5700,5700,5700,5700,0
20231103,183500,840947560,5700,5700,5700,5700,0
20231103,183400,840947560,5700,5700,5700,5700,0
20231103,183300,840947560,5700,5700,5700,5700,0
20231103,183200,840947560,5700,5700,5700,5700,0
20231103,183100,840947560,5700,5700,5700,5700,4661
20231103,183000,840947560,5700,5700,5700,5700,0
20231103,182900,840947560,5700,5700,5700,5700,0
20231103,182800,840947560,5700,5700,5700,5700,0
20231103,182700,840947560,5700,5700,5700,5700,0
20231103,182600,840947560,5700,5700,5700,5700,0
20231103,182500,840947560,5700,5700,5700,5700,0
20231103,182400,840947560,5700,5700,5700,5700,0
20231103,182300,840947560,5700,5700,5700,5700,0
20231103,182200,840947560,5700,5700,5700,5700,0
20231103,182100,840947560,5700,5700,5700,5700,0
20231103,182000,840947560,5700,5700,5700,5700,0
20231103,181900,840947560,5700,5700,5700,5700,0
20231103,181800,840947560,5700,5700,5700,5700,0
20231103,181700,840947560,5700,5700,5700,5700,0
20231103,181600,840947560,5700,5700,5700,5700,0
20231103,181500,840947560,5700,5700,5700,5700,0
20231103,181400,840947560,5700,5700,5700,5700,0
20231103,181300,840947560,5700,5700,5700,5700,0
20231103,181200,840947560,5700,5700,5700,5700,0
20231103,181100,840947560,5700,5700,5700,5700,0
20231103,181000,840947560,5700,5700,5700,5700,0
20231103,180900,840947560,5700,5700,5700,5700,0
20231103,180800,840947560,5700,5700,5700,5700,0
20231103,180700,840947560,5700,5700,5700,5700,0
20231103,180600,840947560,5700,5700,5700,5700,0
20231103,180500,840947560,5700,5700,5700,5700,0
20231103,180400,840947560,5700,5700,5700,5700,0
20231103,180300,840947560,5700,5700,5700,5700,0
20231103,180200,840947560,5700,5700,5700,5700,0
20231103,180100,840947560,5700,5700,5700,5700,4661
20231103,180000,840947560,5700,5700,5700,5700,0
20231103,175900,840947560,5700,5700,5700,5700,0
20231103,175800,840947560,5700,5700,5700,5700,0
20231103,175700,840947560,5700,5700,5700,5700,0
20231103,175600,840947560,5700,5700,5700,5700,0
20231103,175500,840947560,5700,5700,5700,5700,0
20231103,175400,840947560,5700,5700,5700,5700,0
20231103,175300,840947560,5700,5700,5700,5700,0
20231103,175200,840947560,5700,5700,5700,5700,0
20231103,175100,840947560,5700,5700,5700,5700,0
20231103,175000,840947560,5700,5700,5700,5700,0
20231103,174900,840947560,5700,5700,5700,5700,0
20231103,174800,840947560,5700,5700,5700,5700,0
20231103,174700,840947560,5700,5700,5700,5700,0
20231103,174600,840947560,5700,5700,5700,5700,0
20231103,174500,840947560,5700,5700,5700,5700,0
20231103,174400,840947560,5700,5700,5700,5700,0
20231103,174300,840947560,5700,5700,5700,5700,0
20231103,174200,840947560,5700,5700,5700,5700,0
20231103,174100,840947560,5700,5700,5700,5700,0
20231103,174000,840947560,5700,5700,5700,5700,0
20231103,173900,840947560,5700,5700,5700,5700,0
20231103,173800,840947560,5700,5700,5700,5700,0
20231103,173700,840947560,5700,5700,5700,5700,0
20231103,173600,840947560,5700,5700,5700,5700,0
20231103,173500,840947560,5700,5700,5700,5700,0
20231103,173400,840947560,5700,5700,5700,5700,0
20231103,173300,840947560,5700,5700,5700,5700,0
20231103,173200,840947560,5700,5700,5700,5700,0
20231103,173100,840947560,5700,5700,5700,5700,4661
20231103,173000,840947560,5700,5700,5700,5700,0
20231103,172900,840947560,5700,5700,5700,5700,0
20231103,172800,840947560,5700,5700,5700,5700,0
20231103,172700,840947560,5700,5700,5700,5700,0
20231103,172600,840947560,5700,5700,5700,5700,0
20231103,172500,840947560,5700,5700,5700,5700,0
20231103,172400,840947560,5700,5700,5700,5700,0
20231103,172300,840947560,5700,5700,5700,5700,0
20231103,172200,840947560,5700,5700,5700,5700,0
20231103,172100,840947560,5700,5700,5700,5700,0
20231103,172000,840947560,5700,5700,5700,5700,0
20231103,171900,840947560,5700,5700,5700,5700,0
20231103,171800,840947560,5700,5700,5700,5700,0
20231103,171700,840947560,5700,5700,5700,5700,0
20231103,171600,840947560,5700,5700,5700,5700,0
20231103,171500,840947560,5700,5700,5700,5700,0
20231103,171400,840947560,5700,5700,5700,5700,0
20231103,171300,840947560,5700,5700,5700,5700,0
20231103,171200,840947560,5700,5700,5700,5700,0
20231103,171100,840947560,5700,5700,5700,5700,0
20231103,171000,840947560,5700,5700,5700,5700,0
20231103,170900,840947560,5700,5700,5700,5700,0
20231103,170800,840947560,5700,5700,5700,5700,0
20231103,170700,840947560,5700,5700,5700,5700,0
20231103,170600,840947560,5700,5700,5700,5700,0
20231103,170500,840947560,5700,5700,5700,5700,0
20231103,170400,840947560,5700,5700,5700,5700,0
20231103,170300,840947560,5700,5700,5700,5700,0
20231103,170200,840947560,5700,5700,5700,5700,0
20231103,170100,840947560,5700,5700,5700,5700,4661
20231103,170000,840947560,5700,5700,5700,5700,0
20231103,165900,840947560,5700,5700,5700,5700,0
20231103,165800,840947560,5700,5700,5700,5700,0
20231103,165700,840947560,5700,5700,5700,5700,0
20231103,165600,840947560,5700,5700,5700,5700,0
20231103,165500,840947560,5700,5700,5700,5700,0
20231103,165400,840947560,5700,5700,5700,5700,0
20231103,165300,840947560,5700,5700,5700,5700,0
20231103,165200,840947560,5700,5700,5700,5700,0
20231103,165100,840947560,5700,5700,5700,5700,0
20231103,165000,840947560,5700,5700,5700,5700,0
20231103,164900,840947560,5700,5700,5700,5700,0
20231103,164800,840947560,5700,5700,5700,5700,0
20231103,164700,840947560,5700,5700,5700,5700,0
20231103,164600,840947560,5700,5700,5700,5700,0
20231103,164500,840947560,5700,5700,5700,5700,0
20231103,164400,840947560,5700,5700,5700,5700,0
20231103,164300,840947560,5700,5700,5700,5700,0
20231103,164200,840947560,5700,5700,5700,5700,0
20231103,164100,840947560,5700,5700,5700,5700,0
20231103,164000,840947560,5700,5700,5700,5700,0
20231103,163900,840947560,5700,5700,5700,5700,0
20231103,163800,840947560,5700,5700,5700,5700,0
20231103,163700,840947560,5700,5700,5700,5700,0
20231103,163600,840947560,5700,5700,5700,5700,0
20231103,163500,840947560,5700,5700,5700,5700,0
20231103,163400,840947560,5700,5700,5700,5700,0
20231103,163300,840947560,5700,5700,5700,5700,0
20231103,163200,840947560,5700,5700,5700,5700,0
20231103,163100,840947560,5700,5700,5700,5700,4661
20231103,163000,840947560,5700,5700,5700,5700,0
20231103,162900,840947560,5700,5700,5700,5700,0
20231103,162800,840947560,5700,5700,5700,5700,0
20231103,162700,840947560,5700,5700,5700,5700,0
20231103,162600,840947560,5700,5700,5700,5700,0
20231103,162500,840947560,5700,5700,5700,5700,0
20231103,162400,840947560,5700,5700,5700,5700,0
20231103,162300,840947560,5700,5700,5700,5700,0
20231103,162200,840947560,5700,5700,5700,5700,0
20231103,162100,840947560,5700,5700,5700,5700,0
20231103,162000,840947560,5700,5700,5700,5700,0
20231103,161900,840947560,5700,5700,5700,5700,0
20231103,161800,840947560,5700,5700,5700,5700,0
20231103,161700,840947560,5700,5700,5700,5700,0
20231103,161600,840947560,5700,5700,5700,5700,0
20231103,161500,840947560,5700,5700,5700,5700,0
20231103,161400,840947560,5700,5700,5700,5700,0
20231103,161300,840947560,5700,5700,5700,5700,0
20231103,161200,840947560,5700,5700,5700,5700,0
20231103,161100,840947560,5700,5700,5700,5700,0
20231103,161000,840947560,5700,5700,5700,5700,0
20231103,160900,840947560,5700,5700,5700,5700,0
20231103,160800,840947560,5700,5700,5700,5700,0
20231103,160700,840947560,5700,5700,5700,5700,0
20231103,160600,840947560,5700,5700,5700,5700,0
20231103,160500,840947560,5700,5700,5700,5700,0
20231103,160400,840947560,5700,5700,5700,5700,0
20231103,160300,840947560,5700,5700,5700,5700,0
20231103,160200,840947560,5700,5700,5700,5700,0
20231103,160100,840947560,5700,5700,5700,5700,4661
20231103,160000,840947560,5700,5700,5700,5700,0
20231103,155900,840947560,5700,5700,5700,5700,0
20231103,155800,840947560,5700,5700,5700,5700,0
20231103,155700,840947560,5700,5700,5700,5700,0
20231103,155600,840947560,5700,5700,5700,5700,0
20231103,155500,840947560,5700,5700,5700,5700,0
20231103,155400,840947560,5700,5700,5700,5700,0
20231103,155300,840947560,5700,5700,5700,5700,0
20231103,155200,840947560,5700,5700,5700,5700,0
20231103,155100,840947560,5700,5700,5700,5700,0
20231103,155000,840947560,5700,5700,5700,5700,0
20231103,154900,840947560,5700,5700,5700,5700,0
20231103,154800,840947560,5700,5700,5700,5700,0
20231103,154700,840947560,5700,5700,5700,5700,0
20231103,154600,840947560,5700,5700,5700,5700,0
20231103,154500,840947560,5700,5700,5700,5700,0
20231103,154400,840947560,5700,5700,5700,5700,0
20231103,154300,840947560,5700,5700,5700,5700,0
20231103,154200,840947560,5700,5700,5700,5700,0
20231103,154100,840947560,5700,5700,5700,5700,0
20231103,154000,840947560,5700,5700,5700,5700,0
20231103,153900,840947560,5700,5700,5700,5700,0
20231103,153800,840947560,5700,5700,5700,5700,0
20231103,153700,840947560,5700,5700,5700,5700,0
20231103,153600,840947560,5700,5700,5700,5700,0
20231103,153500,840947560,5700,5700,5700,5700,0
20231103,153400,840947560,5700,5700,5700,5700,0
20231103,153300,840947560,5700,5700,5700,5700,0
20231103,153200,840947560,5700,5700,5700,5700,0
20231103,153100,840947560,5700,5700,5700,5700,4661
20231103,153000,840947560,5700,5700,5700,5700,4661
20231103,152900,814379860,5700,5700,5700,5700,0
20231103,152800,814379860,5700,5700,5700,5700,0
20231103,152700,814379860,5700,5700,5700,5700,0
20231103,152600,814379860,5700,5700,5700,5700,0
20231103,152500,814379860,5700,5700,5700,5700,0
20231103,152400,814379860,5700,5700,5700,5700,0
20231103,152300,814379860,5700,5700,5700,5700,0
20231103,152200,814379860,5700,5700,5700,5700,0
20231103,152100,814379860,5700,5700,5700,5700,0
20231103,152000,814379860,5700,5700,5700,5700,0
20231103,151900,814379860,5700,5680,5700,5570,3129
20231103,151800,796710580,5690,5700,5700,5690,609
20231103,151700,793239380,5700,5700,5700,5700,5
20231103,151600,793210880,5700,5690,5700,5690,980
20231103,151500,787624960,5690,5710,5710,5690,3593
20231103,151400,767164350,5710,5700,5710,5690,1556
20231103,151300,758290230,5690,5690,5690,5680,860
20231103,151200,753399330,5690,5650,5700,5650,7600
20231103,151100,710141860,5650,5680,5690,5650,777
20231103,151000,705734240,5690,5650,5690,5650,5364
20231103,150900,675232640,5640,5580,5640,5580,7066
20231103,150800,635631130,5590,5590,5590,5590,10
20231103,150700,635575230,5590,5590,5590,5590,21
20231103,150600,635457840,5590,5560,5590,5560,500
20231103,150500,632665840,5590,5590,5590,5590,0
20231103,150400,632665840,5590,5590,5590,5590,0
20231103,150300,632665840,5590,5580,5590,5580,964
20231103,150200,627280990,5580,5580,5580,5580,286
20231103,150100,625685110,5580,5580,5580,5580,0
20231103,150000,625685110,5580,5570,5580,5570,560
20231103,145900,622564690,5550,5570,5570,5550,32
20231103,145800,622387070,5550,5550,5550,5550,0
20231103,145700,622387070,5550,5550,5550,5550,149
20231103,145600,621560120,5550,5550,5550,5550,1
20231103,145500,621554570,5540,5540,5540,5540,0
20231103,145400,621554570,5540,5540,5540,5540,10
20231103,145300,621499170,5540,5540,5540,5540,227
20231103,145200,620241590,5540,5540,5550,5540,2294
20231103,145100,607531960,5570,5570,5570,5570,1
20231103,145000,607526390,5540,5540,5540,5540,290
20231103,144900,605919790,5580,5580,5580,5580,0
20231103,144800,605919790,5580,5580,5580,5580,1
20231103,144700,605914210,5540,5540,5540,5540,3
20231103,144600,605897590,5580,5540,5580,5540,87
20231103,144500,605415570,5570,5570,5570,5570,9
20231103,144400,605365440,5580,5580,5580,5580,20
20231103,144300,605253840,5580,5580,5580,5580,0
20231103,144200,605253840,5580,5580,5580,5580,10
20231103,144100,605198040,5580,5580,5580,5580,61
20231103,144000,604857660,5580,5570,5580,5570,2
20231103,143900,604846510,5580,5580,5580,5580,8
20231103,143800,604801870,5580,5580,5580,5580,356
20231103,143700,602815390,5580,5580,5580,5580,11
20231103,143600,602754010,5570,5570,5570,5570,3
20231103,143500,602737300,5570,5580,5580,5570,26
20231103,143400,602592420,5580,5580,5580,5580,4
20231103,143300,602570100,5560,5560,5560,5560,169
20231103,143200,601630460,5560,5590,5590,5560,24
20231103,143100,601496960,5590,5590,5590,5590,0
20231103,143000,601496960,5590,5590,5590,5590,0
20231103,142900,601496960,5590,5590,5590,5590,0
20231103,142800,601496960,5590,5580,5590,5530,427
20231103,142700,599128300,5590,5590,5590,5590,1
20231103,142600,599122710,5590,5590,5590,5590,237
20231103,142500,597797880,5590,5590,5590,5590,15
20231103,142400,597714030,5590,5590,5590,5590,547
20231103,142300,594656300,5590,5590,5590,5590,500
20231103,142200,591861300,5580,5580,5580,5580,10
20231103,142100,591805500,5580,5580,5580,5580,327
20231103,142000,589980840,5570,5570,5570,5570,10
20231103,141900,589925140,5580,5560,5580,5560,296
20231103,141800,588278230,5560,5550,5560,5550,181
20231103,141700,587273670,5540,5540,5540,5540,1
20231103,141600,587268130,5540,5540,5540,5540,0
20231103,141500,587268130,5540,5540,5540,5540,0
20231103,141400,587268130,5540,5540,5540,5540,0
20231103,141300,587268130,5540,5540,5540,5540,1
20231103,141200,587262590,5530,5550,5550,5530,308
20231103,141100,585558370,5550,5550,5550,5540,180
20231103,141000,584560130,5560,5560,5560,5560,0
20231103,140900,584560130,5560,5560,5560,5560,28
20231103,140800,584404450,5550,5550,5550,5550,156
20231103,140700,583538650,5550,5550,5550,5550,968
20231103,140600,578166250,5540,5540,5550,5540,103
20231103,140500,577595620,5550,5540,5550,5540,2072
20231103,140400,566103460,5540,5530,5550,5520,4160
20231103,140300,543048670,5520,5520,5530,5520,401
20231103,140200,540832090,5520,5520,5520,5520,0
20231103,140100,540832090,5520,5510,5520,5510,255
20231103,140000,539424520,5500,5500,5500,5500,0
20231103,135900,539424520,5500,5500,5500,5500,38
20231103,135800,539215520,5500,5500,5500,5500,462
20231103,135700,536674520,5510,5510,5510,5510,14
20231103,135600,536597380,5510,5510,5510,5510,1
20231103,135500,536591870,5520,5520,5520,5520,200
20231103,135400,535487870,5520,5530,5530,5520,1009
20231103,135300,529913190,5530,5530,5530,5530,21
20231103,135200,529797060,5530,5520,5530,5520,410
20231103,135100,527531750,5500,5500,5500,5500,0
20231103,135000,527531750,5500,5500,5500,5500,1365
20231103,134900,520024250,5500,5490,5500,5490,447
20231103,134800,517565760,5500,5490,5520,5480,13182
20231103,134700,445069490,5490,5480,5490,5480,82
20231103,134600,444620110,5490,5490,5490,5490,28
20231103,134500,444466390,5490,5450,5490,5450,10805
20231103,134400,385277340,5440,5440,5440,5440,1
20231103,134300,385271900,5440,5440,5440,5440,715
20231103,134200,381382300,5440,5440,5440,5440,0
20231103,134100,381382300,5440,5440,5440,5440,291
20231103,134000,379799260,5450,5450,5450,5450,0
20231103,133900,379799260,5450,5450,5450,5450,0
20231103,133800,379799260,5450,5450,5450,5450,0
20231103,133700,379799260,5450,5450,5450,5450,264
20231103,133600,378360460,5470,5470,5470,5470,0
20231103,133500,378360460,5470,5470,5470,5470,0
20231103,133400,378360460,5470,5430,5470,5430,3010
20231103,133300,361936620,5430,5430,5430,5430,10
20231103,133200,361882320,5440,5440,5440,5440,48
20231103,133100,361621200,5440,5440,5440,5440,105
20231103,133000,361050000,5470,5470,5470,5470,0
20231103,132900,361050000,5470,5470,5470,5470,0
20231103,132800,361050000,5470,5470,5470,5470,0
20231103,132700,361050000,5470,5460,5470,5460,30
20231103,132600,360885910,5440,5440,5440,5440,5
20231103,132500,360858710,5440,5440,5440,5440,10
20231103,132400,360804310,5450,5450,5450,5450,90
20231103,132300,360313810,5450,5450,5450,5450,0
20231103,132200,360313810,5450,5460,5460,5450,104
20231103,132100,359746970,5470,5450,5470,5450,2582
20231103,132000,345637940,5450,5440,5450,5440,510
20231103,131900,342859540,5450,5450,5450,5450,0
20231103,131800,342859540,5450,5430,5450,5430,1131
20231103,131700,336710550,5430,5430,5430,5430,1
20231103,131600,336705120,5420,5410,5420,5410,22
20231103,131500,336585930,5410,5410,5410,5410,0
20231103,131400,336585930,5410,5410,5410,5410,0
20231103,131300,336585930,5410,5420,5420,5410,6
20231103,131200,336553460,5410,5410,5410,5410,0
20231103,131100,336553460,5410,5410,5410,5410,0
20231103,131000,336553460,5410,5410,5410,5410,100
20231103,130900,336012460,5410,5410,5410,5410,300
20231103,130800,334389460,5420,5420,5420,5420,0
20231103,130700,334389460,5420,5410,5420,5410,239
20231103,130600,333096090,5400,5400,5400,5400,0
20231103,130500,333096090,5400,5400,5400,5400,0
20231103,130400,333096090,5400,5400,5400,5400,60
20231103,130300,332772090,5400,5400,5400,5400,10
20231103,130200,332718090,5400,5400,5400,5400,0
20231103,130100,332718090,5400,5400,5400,5400,11
20231103,130000,332658690,5400,5400,5400,5400,200
20231103,125900,331578690,5400,5400,5400,5400,0
20231103,125800,331578690,5400,5400,5400,5400,0
20231103,125700,331578690,5400,5400,5400,5400,0
20231103,125600,331578690,5400,5400,5400,5400,0
20231103,125500,331578690,5400,5400,5400,5400,1010
20231103,125400,326124690,5400,5400,5400,5400,22
20231103,125300,326005890,5400,5400,5400,5400,0
20231103,125200,326005890,5400,5400,5400,5400,0
20231103,125100,326005890,5400,5400,5400,5400,0
20231103,125000,326005890,5400,5400,5400,5400,0
20231103,124900,326005890,5400,5400,5400,5400,0
20231103,124800,326005890,5400,5390,5400,5390,1000
20231103,124700,320609860,5350,5350,5350,5350,0
20231103,124600,320609860,5350,5350,5350,5350,0
20231103,124500,320609860,5350,5350,5350,5350,0
20231103,124400,320609860,5350,5350,5350,5350,0
20231103,124300,320609860,5350,5350,5350,5350,0
20231103,124200,320609860,5350,5350,5350,5350,0
20231103,124100,320609860,5350,5350,5350,5350,56
20231103,124000,320310260,5390,5390,5390,5390,0
20231103,123900,320310260,5390,5390,5390,5390,0
20231103,123800,320310260,5390,5390,5390,5390,0
20231103,123700,320310260,5390,5390,5390,5390,0
20231103,123600,320310260,5390,5390,5390,5390,0
20231103,123500,320310260,5390,5390,5390,5390,0
20231103,123400,320310260,5390,5390,5390,5390,0
20231103,123300,320310260,5390,5390,5390,5390,100
20231103,123200,319771260,5390,5390,5390,5390,0
20231103,123100,319771260,5390,5380,5390,5380,2000
20231103,123000,309000430,5380,5380,5380,5380,45
20231103,122900,308758330,5370,5360,5370,5360,614
20231103,122800,305461730,5360,5360,5360,5360,0
20231103,122700,305461730,5360,5360,5360,5360,0
20231103,122600,305461730,5360,5360,5360,5360,0
20231103,122500,305461730,5360,5360,5360,5360,0
20231103,122400,305461730,5360,5360,5360,5360,0
20231103,122300,305461730,5360,5360,5360,5360,2
20231103,122200,305451010,5360,5360,5360,5360,0
20231103,122100,305451010,5360,5360,5360,5360,240
20231103,122000,304164610,5360,5360,5360,5360,0
20231103,121900,304164610,5360,5360,5360,5360,0
20231103,121800,304164610,5360,5360,5360,5360,1
20231103,121700,304159250,5360,5360,5360,5360,0
20231103,121600,304159250,5360,5360,5360,5360,0
20231103,121500,304159250,5360,5360,5360,5360,0
20231103,121400,304159250,5360,5360,5360,5360,0
20231103,121300,304159250,5360,5360,5360,5360,26
20231103,121200,304019890,5360,5360,5360,5360,0
20231103,121100,304019890,5360,5360,5360,5360,1
20231103,121000,304014530,5370,5370,5370,5370,0
20231103,120900,304014530,5370,5370,5370,5370,0
20231103,120800,304014530,5370,5370,5370,5370,0
20231103,120700,304014530,5370,5370,5370,5370,0
20231103,120600,304014530,5370,5370,5370,5370,0
20231103,120500,304014530,5370,5370,5370,5370,0
20231103,120400,304014530,5370,5370,5370,5370,0
20231103,120300,304014530,5370,5370,5370,5370,0
20231103,120200,304014530,5370,5370,5370,5370,0
20231103,120100,304014530,5370,5370,5370,5370,0
20231103,120000,304014530,5370,5370,5370,5370,20
20231103,115900,303907130,5350,5350,5350,5350,0
20231103,115800,303907130,5350,5350,5350,5350,0
20231103,115700,303907130,5350,5350,5350,5350,0
20231103,115600,303907130,5350,5350,5350,5350,0
20231103,115500,303907130,5350,5350,5350,5350,0
20231103,115400,303907130,5350,5350,5350,5350,0
20231103,115300,303907130,5350,5350,5350,5350,0
20231103,115200,303907130,5350,5350,5350,5350,0
20231103,115100,303907130,5350,5350,5350,5350,61
20231103,115000,303580780,5360,5360,5360,5360,0
20231103,114900,303580780,5360,5360,5360,5360,118
20231103,114800,302948300,5360,5360,5360,5360,0
20231103,114700,302948300,5360,5360,5360,5360,1
20231103,114600,302942940,5360,5360,5360,5360,55
20231103,114500,302648140,5360,5360,5360,5360,0
20231103,114400,302648140,5360,5360,5360,5360,160
20231103,114300,301790540,5370,5370,5370,5370,0
20231103,114200,301790540,5370,5370,5370,5370,9
20231103,114100,301742210,5370,5370,5370,5370,0
20231103,114000,301742210,5370,5370,5370,5370,1
20231103,113900,301736840,5370,5370,5370,5370,0
20231103,113800,301736840,5370,5370,5370,5370,0
20231103,113700,301736840,5370,5370,5370,5370,0
20231103,113600,301736840,5370,5370,5370,5370,0
20231103,113500,301736840,5370,5370,5370,5370,0
20231103,113400,301736840,5370,5370,5370,5370,2
20231103,113300,301726100,5370,5370,5370,5370,0
20231103,113200,301726100,5370,5370,5370,5370,0
20231103,113100,301726100,5370,5370,5370,5370,3
20231103,113000,301709990,5370,5370,5370,5370,20
20231103,112900,301602590,5370,5370,5370,5370,0
20231103,112800,301602590,5370,5370,5370,5370,109
20231103,112700,301017260,5370,5370,5370,5370,0
20231103,112600,301017260,5370,5370,5370,5370,0
20231103,112500,301017260,5370,5370,5370,5370,0
20231103,112400,301017260,5370,5370,5370,5370,221
20231103,112300,299830490,5380,5380,5380,5380,0
20231103,112200,299830490,5380,5380,5380,5380,10
20231103,112100,299776690,5380,5370,5380,5370,2
20231103,112000,299765940,5380,5380,5380,5380,0
20231103,111900,299765940,5380,5380,5380,5380,0
20231103,111800,299765940,5380,5380,5380,5380,0
20231103,111700,299765940,5380,5380,5380,5380,2
20231103,111600,299755180,5380,5380,5380,5380,25
20231103,111500,299620680,5380,5380,5380,5380,0
20231103,111400,299620680,5380,5380,5380,5380,0
20231103,111300,299620680,5380,5380,5380,5380,7
20231103,111200,299583020,5380,5380,5380,5380,1
20231103,111100,299577640,5380,5380,5380,5380,0
20231103,111000,299577640,5380,5380,5380,5380,0
20231103,110900,299577640,5380,5380,5380,5380,0
20231103,110800,299577640,5380,5380,5380,5380,0
20231103,110700,299577640,5380,5380,5380,5380,0
20231103,110600,299577640,5380,5380,5380,5380,0
20231103,110500,299577640,5380,5380,5380,5380,272
20231103,110400,298114280,5370,5370,5370,5370,0
20231103,110300,298114280,5370,5370,5370,5370,0
20231103,110200,298114280,5370,5370,5370,5370,88
20231103,110100,297641720,5380,5380,5380,5380,0
20231103,110000,297641720,5380,5380,5380,5380,0
20231103,105900,297641720,5380,5380,5380,5380,0
20231103,105800,297641720,5380,5380,5380,5380,0
20231103,105700,297641720,5380,5380,5380,5380,1
20231103,105600,297636340,5380,5380,5380,5380,140
20231103,105500,296883140,5380,5380,5380,5380,0
20231103,105400,296883140,5380,5380,5380,5380,0
20231103,105300,296883140,5380,5380,5380,5380,0
20231103,105200,296883140,5380,5380,5380,5380,0
20231103,105100,296883140,5380,5380,5380,5380,0
20231103,105000,296883140,5380,5370,5380,5370,89
20231103,104900,296404330,5380,5380,5380,5380,0
20231103,104800,296404330,5380,5380,5380,5380,0
20231103,104700,296404330,5380,5380,5380,5380,0
20231103,104600,296404330,5380,5380,5380,5380,200
20231103,104500,295328330,5350,5350,5350,5350,0
20231103,104400,295328330,5350,5350,5350,5350,0
20231103,104300,295328330,5350,5380,5380,5350,3000
20231103,104200,279271280,5380,5380,5380,5380,124
20231103,104100,278604160,5370,5370,5370,5370,100
20231103,104000,278067160,5380,5380,5380,5380,0
20231103,103900,278067160,5380,5380,5380,5380,0
20231103,103800,278067160,5380,5380,5380,5380,0
20231103,103700,278067160,5380,5390,5390,5380,342
20231103,103600,276226780,5390,5380,5390,5380,4601
20231103,103500,251457390,5390,5390,5390,5390,0
20231103,103400,251457390,5390,5390,5390,5390,320
20231103,103300,249732590,5360,5360,5360,5360,5
20231103,103200,249705790,5370,5370,5370,5370,0
20231103,103100,249705790,5370,5370,5370,5370,15
20231103,103000,249625240,5390,5390,5390,5390,0
20231103,102900,249625240,5390,5390,5390,5390,0
20231103,102800,249625240,5390,5390,5390,5390,1
20231103,102700,249619850,5340,5340,5340,5340,0
20231103,102600,249619850,5340,5340,5340,5340,0
20231103,102500,249619850,5340,5400,5400,5340,10006
20231103,102400,195992560,5400,5400,5400,5400,846
20231103,102300,191424160,5380,5380,5380,5380,745
20231103,102200,187416060,5380,5370,5380,5360,4217
20231103,102100,164754980,5370,5380,5380,5370,1362
20231103,102000,157430040,5380,5380,5380,5380,1000
20231103,101900,152050040,5380,5370,5380,5370,1000
20231103,101800,146670370,5370,5370,5370,5370,0
20231103,101700,146670370,5370,5370,5370,5370,1008
20231103,101600,141257410,5370,5370,5370,5370,0
20231103,101500,141257410,5370,5370,5370,5370,10
20231103,101400,141203710,5350,5350,5350,5350,27
20231103,101300,141059260,5370,5360,5370,5360,1188
20231103,101200,134683650,5360,5370,5370,5360,261
20231103,101100,133283130,5380,5380,5380,5380,250
20231103,101000,131938130,5380,5380,5380,5380,183
20231103,100900,130953590,5380,5380,5380,5380,1747
20231103,100800,121554730,5380,5380,5380,5350,3257
20231103,100700,104056870,5390,5390,5390,5390,10
20231103,100600,104002970,5390,5390,5390,5390,1614
20231103,100500,95303510,5380,5380,5380,5380,30
20231103,100400,95142110,5390,5390,5390,5390,0
20231103,100300,95142110,5390,5390,5390,5390,54
20231103,100200,94851050,5390,5370,5390,5370,813
20231103,100100,90473100,5370,5350,5370,5350,2404
20231103,100000,77589670,5350,5350,5350,5350,1852
20231103,095900,67681470,5350,5350,5350,5350,20
20231103,095800,67574470,5350,5350,5350,5350,700
20231103,095700,63829470,5350,5350,5350,5350,1800
20231103,095600,54199470,5350,5350,5350,5350,133
20231103,095500,53487920,5350,5350,5350,5350,1
20231103,095400,53482570,5320,5320,5320,5320,0
20231103,095300,53482570,5320,5320,5320,5320,37
20231103,095200,53285730,5320,5320,5320,5320,2
20231103,095100,53275090,5350,5350,5350,5350,6
20231103,095000,53242990,5320,5320,5320,5320,156
20231103,094900,52413070,5320,5320,5320,5320,211
20231103,094800,51290550,5320,5350,5350,5320,514
20231103,094700,48547670,5350,5350,5350,5350,10
20231103,094600,48494170,5350,5350,5350,5350,0
20231103,094500,48494170,5350,5350,5350,5350,10
20231103,094400,48440670,5350,5350,5350,5350,2
20231103,094300,48429970,5350,5350,5350,5350,21
20231103,094200,48317620,5350,5350,5350,5350,11
20231103,094100,48258770,5350,5350,5350,5350,16
20231103,094000,48173170,5350,5350,5350,5350,0
20231103,093900,48173170,5350,5350,5350,5350,17
20231103,093800,48082220,5340,5340,5340,5340,49
20231103,093700,47820560,5320,5320,5320,5320,60
20231103,093600,47501360,5340,5330,5340,5330,1006
20231103,093500,42129860,5320,5330,5330,5320,1004
20231103,093400,36778550,5330,5330,5330,5330,3
20231103,093300,36762560,5330,5330,5330,5330,3
20231103,093200,36746570,5330,5330,5330,5330,1
20231103,093100,36741240,5320,5320,5320,5320,0
20231103,093000,36741240,5320,5320,5320,5320,0
20231103,092900,36741240,5320,5320,5320,5320,0
20231103,092800,36741240,5320,5320,5320,5320,0
20231103,092700,36741240,5320,5320,5320,5320,0
20231103,092600,36741240,5320,5320,5320,5320,0
20231103,092500,36741240,5320,5320,5320,5320,0
20231103,092400,36741240,5320,5320,5320,5320,0
20231103,092300,36741240,5320,5320,5320,5320,17
20231103,092200,36650800,5320,5330,5330,5320,339
20231103,092100,34843940,5340,5340,5340,5340,11
20231103,092000,34785200,5330,5330,5330,5330,302
20231103,091900,33175540,5330,5330,5330,5330,0
20231103,091800,33175540,5330,5330,5330,5330,1
20231103,091700,33170210,5290,5290,5290,5290,0
20231103,091600,33170210,5290,5290,5290,5290,0
20231103,091500,33170210,5290,5290,5290,5290,10
20231103,091400,33117310,5330,5330,5330,5330,0
20231103,091300,33117310,5330,5330,5330,5330,2
20231103,091200,33106650,5330,5330,5330,5330,11
20231103,091100,33048020,5330,5320,5330,5320,88
20231103,091000,32579730,5320,5290,5320,5290,81
20231103,090900,32149050,5280,5280,5280,5280,0
20231103,090800,32149050,5280,5290,5290,5280,2000
20231103,090700,21585950,5320,5320,5320,5320,0
20231103,090600,21585950,5320,5320,5320,5320,42
20231103,090500,21362510,5290,5290,5290,5290,0
20231103,090400,21362510,5290,5290,5290,5290,0
20231103,090300,21362510,5290,5290,5290,5290,1
20231103,090200,21357220,5280,5300,5300,5280,374
20231103,090100,19380150,5300,5300,5300,5300,4
20231103,090000,19358950,5300,5290,5300,5280,3657