KissMeData/236810/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,204200,602956320,5280,5280,5280,5280,2942
20231103,204100,602956320,5280,5280,5280,5280,0
20231103,204000,602956320,5280,5280,5280,5280,0
20231103,203900,602956320,5280,5280,5280,5280,0
20231103,203800,602956320,5280,5280,5280,5280,0
20231103,203700,602956320,5280,5280,5280,5280,0
20231103,203600,602956320,5280,5280,5280,5280,0
20231103,203500,602956320,5280,5280,5280,5280,0
20231103,203400,602956320,5280,5280,5280,5280,0
20231103,203300,602956320,5280,5280,5280,5280,0
20231103,203200,602956320,5280,5280,5280,5280,0
20231103,203100,602956320,5280,5280,5280,5280,0
20231103,203000,602956320,5280,5280,5280,5280,0
20231103,202900,602956320,5280,5280,5280,5280,0
20231103,202800,602956320,5280,5280,5280,5280,0
20231103,202700,602956320,5280,5280,5280,5280,0
20231103,202600,602956320,5280,5280,5280,5280,0
20231103,202500,602956320,5280,5280,5280,5280,0
20231103,202400,602956320,5280,5280,5280,5280,0
20231103,202300,602956320,5280,5280,5280,5280,0
20231103,202200,602956320,5280,5280,5280,5280,0
20231103,202100,602956320,5280,5280,5280,5280,0
20231103,202000,602956320,5280,5280,5280,5280,0
20231103,201900,602956320,5280,5280,5280,5280,0
20231103,201800,602956320,5280,5280,5280,5280,0
20231103,201700,602956320,5280,5280,5280,5280,0
20231103,201600,602956320,5280,5280,5280,5280,0
20231103,201500,602956320,5280,5280,5280,5280,0
20231103,201400,602956320,5280,5280,5280,5280,0
20231103,201300,602956320,5280,5280,5280,5280,0
20231103,201200,602956320,5280,5280,5280,5280,2942
20231103,201100,602956320,5280,5280,5280,5280,0
20231103,201000,602956320,5280,5280,5280,5280,0
20231103,200900,602956320,5280,5280,5280,5280,0
20231103,200800,602956320,5280,5280,5280,5280,0
20231103,200700,602956320,5280,5280,5280,5280,0
20231103,200600,602956320,5280,5280,5280,5280,0
20231103,200500,602956320,5280,5280,5280,5280,0
20231103,200400,602956320,5280,5280,5280,5280,0
20231103,200300,602956320,5280,5280,5280,5280,0
20231103,200200,602956320,5280,5280,5280,5280,0
20231103,200100,602956320,5280,5280,5280,5280,0
20231103,200000,602956320,5280,5280,5280,5280,0
20231103,195900,602956320,5280,5280,5280,5280,0
20231103,195800,602956320,5280,5280,5280,5280,0
20231103,195700,602956320,5280,5280,5280,5280,0
20231103,195600,602956320,5280,5280,5280,5280,0
20231103,195500,602956320,5280,5280,5280,5280,0
20231103,195400,602956320,5280,5280,5280,5280,0
20231103,195300,602956320,5280,5280,5280,5280,0
20231103,195200,602956320,5280,5280,5280,5280,0
20231103,195100,602956320,5280,5280,5280,5280,0
20231103,195000,602956320,5280,5280,5280,5280,0
20231103,194900,602956320,5280,5280,5280,5280,0
20231103,194800,602956320,5280,5280,5280,5280,0
20231103,194700,602956320,5280,5280,5280,5280,0
20231103,194600,602956320,5280,5280,5280,5280,0
20231103,194500,602956320,5280,5280,5280,5280,0
20231103,194400,602956320,5280,5280,5280,5280,0
20231103,194300,602956320,5280,5280,5280,5280,0
20231103,194200,602956320,5280,5280,5280,5280,2942
20231103,194100,602956320,5280,5280,5280,5280,0
20231103,194000,602956320,5280,5280,5280,5280,0
20231103,193900,602956320,5280,5280,5280,5280,0
20231103,193800,602956320,5280,5280,5280,5280,0
20231103,193700,602956320,5280,5280,5280,5280,0
20231103,193600,602956320,5280,5280,5280,5280,0
20231103,193500,602956320,5280,5280,5280,5280,0
20231103,193400,602956320,5280,5280,5280,5280,0
20231103,193300,602956320,5280,5280,5280,5280,0
20231103,193200,602956320,5280,5280,5280,5280,0
20231103,193100,602956320,5280,5280,5280,5280,0
20231103,193000,602956320,5280,5280,5280,5280,0
20231103,192900,602956320,5280,5280,5280,5280,0
20231103,192800,602956320,5280,5280,5280,5280,0
20231103,192700,602956320,5280,5280,5280,5280,0
20231103,192600,602956320,5280,5280,5280,5280,0
20231103,192500,602956320,5280,5280,5280,5280,0
20231103,192400,602956320,5280,5280,5280,5280,0
20231103,192300,602956320,5280,5280,5280,5280,0
20231103,192200,602956320,5280,5280,5280,5280,0
20231103,192100,602956320,5280,5280,5280,5280,0
20231103,192000,602956320,5280,5280,5280,5280,0
20231103,191900,602956320,5280,5280,5280,5280,0
20231103,191800,602956320,5280,5280,5280,5280,0
20231103,191700,602956320,5280,5280,5280,5280,0
20231103,191600,602956320,5280,5280,5280,5280,0
20231103,191500,602956320,5280,5280,5280,5280,0
20231103,191400,602956320,5280,5280,5280,5280,0
20231103,191300,602956320,5280,5280,5280,5280,0
20231103,191200,602956320,5280,5280,5280,5280,2942
20231103,191100,602956320,5280,5280,5280,5280,0
20231103,191000,602956320,5280,5280,5280,5280,0
20231103,190900,602956320,5280,5280,5280,5280,0
20231103,190800,602956320,5280,5280,5280,5280,0
20231103,190700,602956320,5280,5280,5280,5280,0
20231103,190600,602956320,5280,5280,5280,5280,0
20231103,190500,602956320,5280,5280,5280,5280,0
20231103,190400,602956320,5280,5280,5280,5280,0
20231103,190300,602956320,5280,5280,5280,5280,0
20231103,190200,602956320,5280,5280,5280,5280,0
20231103,190100,602956320,5280,5280,5280,5280,0
20231103,190000,602956320,5280,5280,5280,5280,0
20231103,185900,602956320,5280,5280,5280,5280,0
20231103,185800,602956320,5280,5280,5280,5280,0
20231103,185700,602956320,5280,5280,5280,5280,0
20231103,185600,602956320,5280,5280,5280,5280,0
20231103,185500,602956320,5280,5280,5280,5280,0
20231103,185400,602956320,5280,5280,5280,5280,0
20231103,185300,602956320,5280,5280,5280,5280,0
20231103,185200,602956320,5280,5280,5280,5280,0
20231103,185100,602956320,5280,5280,5280,5280,0
20231103,185000,602956320,5280,5280,5280,5280,0
20231103,184900,602956320,5280,5280,5280,5280,0
20231103,184800,602956320,5280,5280,5280,5280,0
20231103,184700,602956320,5280,5280,5280,5280,0
20231103,184600,602956320,5280,5280,5280,5280,0
20231103,184500,602956320,5280,5280,5280,5280,0
20231103,184400,602956320,5280,5280,5280,5280,0
20231103,184300,602956320,5280,5280,5280,5280,0
20231103,184200,602956320,5280,5280,5280,5280,2942
20231103,184100,602956320,5280,5280,5280,5280,0
20231103,184000,602956320,5280,5280,5280,5280,0
20231103,183900,602956320,5280,5280,5280,5280,0
20231103,183800,602956320,5280,5280,5280,5280,0
20231103,183700,602956320,5280,5280,5280,5280,0
20231103,183600,602956320,5280,5280,5280,5280,0
20231103,183500,602956320,5280,5280,5280,5280,0
20231103,183400,602956320,5280,5280,5280,5280,0
20231103,183300,602956320,5280,5280,5280,5280,0
20231103,183200,602956320,5280,5280,5280,5280,0
20231103,183100,602956320,5280,5280,5280,5280,0
20231103,183000,602956320,5280,5280,5280,5280,0
20231103,182900,602956320,5280,5280,5280,5280,0
20231103,182800,602956320,5280,5280,5280,5280,0
20231103,182700,602956320,5280,5280,5280,5280,0
20231103,182600,602956320,5280,5280,5280,5280,0
20231103,182500,602956320,5280,5280,5280,5280,0
20231103,182400,602956320,5280,5280,5280,5280,0
20231103,182300,602956320,5280,5280,5280,5280,0
20231103,182200,602956320,5280,5280,5280,5280,0
20231103,182100,602956320,5280,5280,5280,5280,0
20231103,182000,602956320,5280,5280,5280,5280,0
20231103,181900,602956320,5280,5280,5280,5280,0
20231103,181800,602956320,5280,5280,5280,5280,0
20231103,181700,602956320,5280,5280,5280,5280,0
20231103,181600,602956320,5280,5280,5280,5280,0
20231103,181500,602956320,5280,5280,5280,5280,0
20231103,181400,602956320,5280,5280,5280,5280,0
20231103,181300,602956320,5280,5280,5280,5280,0
20231103,181200,602956320,5280,5280,5280,5280,2942
20231103,181100,602956320,5280,5280,5280,5280,0
20231103,181000,602956320,5280,5280,5280,5280,0
20231103,180900,602956320,5280,5280,5280,5280,0
20231103,180800,602956320,5280,5280,5280,5280,0
20231103,180700,602956320,5280,5280,5280,5280,0
20231103,180600,602956320,5280,5280,5280,5280,0
20231103,180500,602956320,5280,5280,5280,5280,0
20231103,180400,602956320,5280,5280,5280,5280,0
20231103,180300,602956320,5280,5280,5280,5280,0
20231103,180200,602956320,5280,5280,5280,5280,0
20231103,180100,602956320,5280,5280,5280,5280,0
20231103,180000,602956320,5280,5280,5280,5280,0
20231103,175900,602956320,5280,5280,5280,5280,0
20231103,175800,602956320,5280,5280,5280,5280,0
20231103,175700,602956320,5280,5280,5280,5280,0
20231103,175600,602956320,5280,5280,5280,5280,0
20231103,175500,602956320,5280,5280,5280,5280,0
20231103,175400,602956320,5280,5280,5280,5280,0
20231103,175300,602956320,5280,5280,5280,5280,0
20231103,175200,602956320,5280,5280,5280,5280,0
20231103,175100,602956320,5280,5280,5280,5280,0
20231103,175000,602956320,5280,5280,5280,5280,0
20231103,174900,602956320,5280,5280,5280,5280,0
20231103,174800,602956320,5280,5280,5280,5280,0
20231103,174700,602956320,5280,5280,5280,5280,0
20231103,174600,602956320,5280,5280,5280,5280,0
20231103,174500,602956320,5280,5280,5280,5280,0
20231103,174400,602956320,5280,5280,5280,5280,0
20231103,174300,602956320,5280,5280,5280,5280,0
20231103,174200,602956320,5280,5280,5280,5280,2942
20231103,174100,602956320,5280,5280,5280,5280,0
20231103,174000,602956320,5280,5280,5280,5280,0
20231103,173900,602956320,5280,5280,5280,5280,0
20231103,173800,602956320,5280,5280,5280,5280,0
20231103,173700,602956320,5280,5280,5280,5280,0
20231103,173600,602956320,5280,5280,5280,5280,0
20231103,173500,602956320,5280,5280,5280,5280,0
20231103,173400,602956320,5280,5280,5280,5280,0
20231103,173300,602956320,5280,5280,5280,5280,0
20231103,173200,602956320,5280,5280,5280,5280,0
20231103,173100,602956320,5280,5280,5280,5280,0
20231103,173000,602956320,5280,5280,5280,5280,0
20231103,172900,602956320,5280,5280,5280,5280,0
20231103,172800,602956320,5280,5280,5280,5280,0
20231103,172700,602956320,5280,5280,5280,5280,0
20231103,172600,602956320,5280,5280,5280,5280,0
20231103,172500,602956320,5280,5280,5280,5280,0
20231103,172400,602956320,5280,5280,5280,5280,0
20231103,172300,602956320,5280,5280,5280,5280,0
20231103,172200,602956320,5280,5280,5280,5280,0
20231103,172100,602956320,5280,5280,5280,5280,0
20231103,172000,602956320,5280,5280,5280,5280,0
20231103,171900,602956320,5280,5280,5280,5280,0
20231103,171800,602956320,5280,5280,5280,5280,0
20231103,171700,602956320,5280,5280,5280,5280,0
20231103,171600,602956320,5280,5280,5280,5280,0
20231103,171500,602956320,5280,5280,5280,5280,0
20231103,171400,602956320,5280,5280,5280,5280,0
20231103,171300,602956320,5280,5280,5280,5280,0
20231103,171200,602956320,5280,5280,5280,5280,2942
20231103,171100,602956320,5280,5280,5280,5280,0
20231103,171000,602956320,5280,5280,5280,5280,0
20231103,170900,602956320,5280,5280,5280,5280,0
20231103,170800,602956320,5280,5280,5280,5280,0
20231103,170700,602956320,5280,5280,5280,5280,0
20231103,170600,602956320,5280,5280,5280,5280,0
20231103,170500,602956320,5280,5280,5280,5280,0
20231103,170400,602956320,5280,5280,5280,5280,0
20231103,170300,602956320,5280,5280,5280,5280,0
20231103,170200,602956320,5280,5280,5280,5280,0
20231103,170100,602956320,5280,5280,5280,5280,0
20231103,170000,602956320,5280,5280,5280,5280,0
20231103,165900,602956320,5280,5280,5280,5280,0
20231103,165800,602956320,5280,5280,5280,5280,0
20231103,165700,602956320,5280,5280,5280,5280,0
20231103,165600,602956320,5280,5280,5280,5280,0
20231103,165500,602956320,5280,5280,5280,5280,0
20231103,165400,602956320,5280,5280,5280,5280,0
20231103,165300,602956320,5280,5280,5280,5280,0
20231103,165200,602956320,5280,5280,5280,5280,0
20231103,165100,602956320,5280,5280,5280,5280,0
20231103,165000,602956320,5280,5280,5280,5280,0
20231103,164900,602956320,5280,5280,5280,5280,0
20231103,164800,602956320,5280,5280,5280,5280,0
20231103,164700,602956320,5280,5280,5280,5280,0
20231103,164600,602956320,5280,5280,5280,5280,0
20231103,164500,602956320,5280,5280,5280,5280,0
20231103,164400,602956320,5280,5280,5280,5280,0
20231103,164300,602956320,5280,5280,5280,5280,0
20231103,164200,602956320,5280,5280,5280,5280,2942
20231103,164100,602956320,5280,5280,5280,5280,0
20231103,164000,602956320,5280,5280,5280,5280,0
20231103,163900,602956320,5280,5280,5280,5280,0
20231103,163800,602956320,5280,5280,5280,5280,0
20231103,163700,602956320,5280,5280,5280,5280,0
20231103,163600,602956320,5280,5280,5280,5280,0
20231103,163500,602956320,5280,5280,5280,5280,0
20231103,163400,602956320,5280,5280,5280,5280,0
20231103,163300,602956320,5280,5280,5280,5280,0
20231103,163200,602956320,5280,5280,5280,5280,0
20231103,163100,602956320,5280,5280,5280,5280,0
20231103,163000,602956320,5280,5280,5280,5280,0
20231103,162900,602956320,5280,5280,5280,5280,0
20231103,162800,602956320,5280,5280,5280,5280,0
20231103,162700,602956320,5280,5280,5280,5280,0
20231103,162600,602956320,5280,5280,5280,5280,0
20231103,162500,602956320,5280,5280,5280,5280,0
20231103,162400,602956320,5280,5280,5280,5280,0
20231103,162300,602956320,5280,5280,5280,5280,0
20231103,162200,602956320,5280,5280,5280,5280,0
20231103,162100,602956320,5280,5280,5280,5280,0
20231103,162000,602956320,5280,5280,5280,5280,0
20231103,161900,602956320,5280,5280,5280,5280,0
20231103,161800,602956320,5280,5280,5280,5280,0
20231103,161700,602956320,5280,5280,5280,5280,0
20231103,161600,602956320,5280,5280,5280,5280,0
20231103,161500,602956320,5280,5280,5280,5280,0
20231103,161400,602956320,5280,5280,5280,5280,0
20231103,161300,602956320,5280,5280,5280,5280,0
20231103,161200,602956320,5280,5280,5280,5280,2942
20231103,161100,602956320,5280,5280,5280,5280,0
20231103,161000,602956320,5280,5280,5280,5280,0
20231103,160900,602956320,5280,5280,5280,5280,0
20231103,160800,602956320,5280,5280,5280,5280,0
20231103,160700,602956320,5280,5280,5280,5280,0
20231103,160600,602956320,5280,5280,5280,5280,0
20231103,160500,602956320,5280,5280,5280,5280,0
20231103,160400,602956320,5280,5280,5280,5280,0
20231103,160300,602956320,5280,5280,5280,5280,0
20231103,160200,602956320,5280,5280,5280,5280,0
20231103,160100,602956320,5280,5280,5280,5280,0
20231103,160000,602956320,5280,5280,5280,5280,0
20231103,155900,602956320,5280,5280,5280,5280,0
20231103,155800,602956320,5280,5280,5280,5280,0
20231103,155700,602956320,5280,5280,5280,5280,0
20231103,155600,602956320,5280,5280,5280,5280,0
20231103,155500,602956320,5280,5280,5280,5280,0
20231103,155400,602956320,5280,5280,5280,5280,0
20231103,155300,602956320,5280,5280,5280,5280,0
20231103,155200,602956320,5280,5280,5280,5280,0
20231103,155100,602956320,5280,5280,5280,5280,0
20231103,155000,602956320,5280,5280,5280,5280,0
20231103,154900,602956320,5280,5280,5280,5280,0
20231103,154800,602956320,5280,5280,5280,5280,0
20231103,154700,602956320,5280,5280,5280,5280,0
20231103,154600,602956320,5280,5280,5280,5280,0
20231103,154500,602956320,5280,5280,5280,5280,0
20231103,154400,602956320,5280,5280,5280,5280,0
20231103,154300,602956320,5280,5280,5280,5280,0
20231103,154200,602956320,5280,5280,5280,5280,2942
20231103,154100,602956320,5280,5280,5280,5280,0
20231103,154000,602956320,5280,5280,5280,5280,0
20231103,153900,602956320,5280,5280,5280,5280,0
20231103,153800,602956320,5280,5280,5280,5280,0
20231103,153700,602956320,5280,5280,5280,5280,0
20231103,153600,602956320,5280,5280,5280,5280,0
20231103,153500,602956320,5280,5280,5280,5280,0
20231103,153400,602956320,5280,5280,5280,5280,0
20231103,153300,602956320,5280,5280,5280,5280,0
20231103,153200,602956320,5280,5280,5280,5280,0
20231103,153100,602956320,5280,5280,5280,5280,0
20231103,153000,602956320,5280,5280,5280,5280,2942
20231103,152900,587422560,5280,5280,5280,5280,0
20231103,152800,587422560,5280,5280,5280,5280,0
20231103,152700,587422560,5280,5280,5280,5280,0
20231103,152600,587422560,5280,5280,5280,5280,0
20231103,152500,587422560,5280,5280,5280,5280,0
20231103,152400,587422560,5280,5280,5280,5280,0
20231103,152300,587422560,5280,5280,5280,5280,0
20231103,152200,587422560,5280,5280,5280,5280,0
20231103,152100,587422560,5280,5280,5280,5280,0
20231103,152000,587422560,5280,5280,5280,5280,0
20231103,151900,587422560,5280,5280,5280,5270,439
20231103,151800,585108440,5280,5280,5280,5280,49
20231103,151700,584849720,5250,5250,5250,5250,0
20231103,151600,584849720,5250,5250,5250,5250,0
20231103,151500,584849720,5250,5250,5250,5250,0
20231103,151400,584849720,5250,5280,5280,5250,265
20231103,151300,583458420,5290,5290,5290,5290,1
20231103,151200,583453130,5290,5290,5290,5290,0
20231103,151100,583453130,5290,5280,5290,5280,556
20231103,151000,580512120,5290,5250,5290,5250,57
20231103,150900,580212590,5290,5280,5290,5280,659
20231103,150800,576730170,5280,5270,5280,5270,152
20231103,150700,575927620,5250,5250,5250,5250,1
20231103,150600,575922370,5280,5280,5280,5280,0
20231103,150500,575922370,5280,5280,5280,5280,0
20231103,150400,575922370,5280,5280,5280,5280,0
20231103,150300,575922370,5280,5260,5280,5260,1620
20231103,150200,567387300,5240,5240,5240,5240,1
20231103,150100,567382060,5270,5270,5270,5270,0
20231103,150000,567382060,5270,5270,5270,5270,0
20231103,145900,567382060,5270,5270,5270,5270,0
20231103,145800,567382060,5270,5270,5270,5270,130
20231103,145700,566696960,5270,5270,5270,5270,5
20231103,145600,566670610,5230,5230,5230,5230,2
20231103,145500,566660150,5270,5260,5270,5260,34
20231103,145400,566481020,5280,5280,5280,5280,0
20231103,145300,566481020,5280,5280,5280,5280,0
20231103,145200,566481020,5280,5280,5280,5280,0
20231103,145100,566481020,5280,5270,5280,5270,801
20231103,145000,562252550,5270,5270,5270,5270,5
20231103,144900,562226200,5230,5270,5280,5220,371
20231103,144800,560277930,5230,5270,5280,5220,395
20231103,144700,558203360,5230,5270,5280,5230,404
20231103,144600,556076140,5270,5270,5270,5270,0
20231103,144500,556076140,5270,5260,5280,5220,288
20231103,144400,554563220,5220,5220,5220,5220,0
20231103,144300,554563220,5220,5220,5220,5220,10
20231103,144200,554511020,5220,5220,5220,5220,0
20231103,144100,554511020,5220,5230,5230,5220,108
20231103,144000,553946470,5270,5270,5270,5270,0
20231103,143900,553946470,5270,5270,5270,5270,0
20231103,143800,553946470,5270,5220,5270,5220,13
20231103,143700,553878110,5220,5220,5220,5220,176
20231103,143600,552959390,5220,5220,5220,5220,27
20231103,143500,552818450,5270,5230,5270,5220,219
20231103,143400,551673410,5230,5230,5230,5230,38
20231103,143300,551474670,5230,5230,5270,5230,93
20231103,143200,550988240,5230,5230,5230,5230,114
20231103,143100,550392020,5230,5250,5250,5230,57
20231103,143000,550093010,5280,5260,5280,5250,69
20231103,142900,549730690,5280,5280,5280,5280,0
20231103,142800,549730690,5280,5280,5280,5280,0
20231103,142700,549730690,5280,5280,5280,5280,100
20231103,142600,549202690,5280,5280,5280,5280,0
20231103,142500,549202690,5280,5280,5280,5280,0
20231103,142400,549202690,5280,5250,5280,5250,2
20231103,142300,549192160,5280,5280,5280,5280,0
20231103,142200,549192160,5280,5280,5280,5280,300
20231103,142100,547608160,5280,5280,5280,5280,0
20231103,142000,547608160,5280,5280,5280,5280,30
20231103,141900,547449760,5290,5290,5290,5290,0
20231103,141800,547449760,5290,5290,5290,5290,0
20231103,141700,547449760,5290,5270,5290,5270,1267
20231103,141600,540757680,5270,5270,5270,5270,1
20231103,141500,540752410,5260,5260,5260,5260,200
20231103,141400,539700410,5240,5240,5240,5240,0
20231103,141300,539700410,5240,5240,5240,5240,751
20231103,141200,535765170,5260,5260,5260,5260,0
20231103,141100,535765170,5260,5260,5260,5260,0
20231103,141000,535765170,5260,5260,5260,5260,0
20231103,140900,535765170,5260,5280,5280,5260,291
20231103,140800,534234490,5280,5280,5280,5280,108
20231103,140700,533664250,5280,5250,5280,5210,448
20231103,140600,531310930,5250,5250,5250,5250,110
20231103,140500,530733430,5250,5250,5250,5250,0
20231103,140400,530733430,5250,5250,5250,5250,149
20231103,140300,529951180,5280,5280,5280,5280,0
20231103,140200,529951180,5280,5280,5280,5280,0
20231103,140100,529951180,5280,5270,5280,5270,50
20231103,140000,529687590,5250,5250,5250,5250,0
20231103,135900,529687590,5250,5250,5250,5250,0
20231103,135800,529687590,5250,5250,5250,5250,0
20231103,135700,529687590,5250,5250,5250,5250,1
20231103,135600,529682340,5280,5280,5280,5280,0
20231103,135500,529682340,5280,5280,5280,5280,0
20231103,135400,529682340,5280,5280,5280,5280,0
20231103,135300,529682340,5280,5280,5280,5280,0
20231103,135200,529682340,5280,5280,5280,5280,0
20231103,135100,529682340,5280,5280,5280,5280,0
20231103,135000,529682340,5280,5280,5280,5280,0
20231103,134900,529682340,5280,5280,5280,5280,0
20231103,134800,529682340,5280,5280,5280,5280,176
20231103,134700,528753060,5280,5260,5280,5260,20
20231103,134600,528647840,5250,5250,5250,5250,0
20231103,134500,528647840,5250,5250,5250,5250,0
20231103,134400,528647840,5250,5250,5250,5250,0
20231103,134300,528647840,5250,5250,5250,5250,222
20231103,134200,527482340,5280,5280,5280,5280,0
20231103,134100,527482340,5280,5270,5280,5270,6
20231103,134000,527450710,5260,5260,5260,5260,0
20231103,133900,527450710,5260,5270,5270,5260,2
20231103,133800,527440180,5270,5270,5270,5270,369
20231103,133700,525495550,5270,5270,5270,5270,0
20231103,133600,525495550,5270,5270,5270,5270,0
20231103,133500,525495550,5270,5270,5270,5270,0
20231103,133400,525495550,5270,5270,5270,5270,2
20231103,133300,525485010,5270,5270,5270,5270,0
20231103,133200,525485010,5270,5270,5270,5270,0
20231103,133100,525485010,5270,5270,5270,5270,1
20231103,133000,525479740,5260,5260,5260,5260,1
20231103,132900,525474480,5260,5260,5260,5260,0
20231103,132800,525474480,5260,5260,5260,5260,0
20231103,132700,525474480,5260,5260,5260,5260,68
20231103,132600,525116800,5250,5250,5250,5250,27
20231103,132500,524975050,5250,5250,5250,5250,54
20231103,132400,524691550,5250,5250,5250,5250,0
20231103,132300,524691550,5250,5250,5250,5250,10
20231103,132200,524639050,5250,5250,5250,5250,0
20231103,132100,524639050,5250,5250,5250,5250,0
20231103,132000,524639050,5250,5250,5250,5250,0
20231103,131900,524639050,5250,5250,5250,5250,0
20231103,131800,524639050,5250,5250,5250,5250,0
20231103,131700,524639050,5250,5250,5250,5250,0
20231103,131600,524639050,5250,5250,5250,5250,40
20231103,131500,524429050,5250,5250,5250,5250,0
20231103,131400,524429050,5250,5250,5250,5250,0
20231103,131300,524429050,5250,5250,5250,5250,0
20231103,131200,524429050,5250,5250,5250,5250,7
20231103,131100,524392300,5250,5250,5250,5250,0
20231103,131000,524392300,5250,5250,5250,5250,0
20231103,130900,524392300,5250,5250,5250,5250,0
20231103,130800,524392300,5250,5250,5250,5250,0
20231103,130700,524392300,5250,5240,5250,5240,700
20231103,130600,520720690,5240,5210,5240,5210,951
20231103,130500,515739670,5210,5210,5210,5210,34
20231103,130400,515562530,5220,5220,5220,5220,39
20231103,130300,515358950,5250,5250,5250,5250,0
20231103,130200,515358950,5250,5250,5250,5250,0
20231103,130100,515358950,5250,5250,5250,5250,0
20231103,130000,515358950,5250,5250,5250,5250,0
20231103,125900,515358950,5250,5250,5250,5250,1
20231103,125800,515353700,5220,5220,5220,5220,1
20231103,125700,515348480,5250,5230,5250,5220,44
20231103,125600,515118750,5250,5250,5250,5250,0
20231103,125500,515118750,5250,5250,5250,5250,0
20231103,125400,515118750,5250,5240,5250,5240,2
20231103,125300,515108260,5240,5240,5240,5240,0
20231103,125200,515108260,5240,5250,5250,5240,145
20231103,125100,514347680,5250,5250,5250,5250,0
20231103,125000,514347680,5250,5250,5250,5250,0
20231103,124900,514347680,5250,5250,5250,5250,0
20231103,124800,514347680,5250,5250,5250,5250,0
20231103,124700,514347680,5250,5250,5250,5250,21
20231103,124600,514237430,5240,5240,5240,5240,200
20231103,124500,513189430,5250,5250,5250,5250,0
20231103,124400,513189430,5250,5250,5250,5250,100
20231103,124300,512664430,5250,5240,5250,5240,31
20231103,124200,512501980,5250,5250,5250,5250,0
20231103,124100,512501980,5250,5250,5250,5250,0
20231103,124000,512501980,5250,5280,5280,5240,1719
20231103,123900,503482610,5290,5290,5290,5290,0
20231103,123800,503482610,5290,5290,5290,5290,0
20231103,123700,503482610,5290,5290,5290,5290,2
20231103,123600,503472030,5280,5270,5280,5270,113
20231103,123500,502875820,5280,5280,5280,5280,2
20231103,123400,502865260,5280,5280,5280,5280,3
20231103,123300,502849420,5270,5270,5270,5270,1
20231103,123200,502844150,5290,5290,5290,5290,1
20231103,123100,502838860,5290,5290,5290,5290,0
20231103,123000,502838860,5290,5290,5290,5290,0
20231103,122900,502838860,5290,5270,5300,5270,3161
20231103,122800,486093780,5270,5270,5270,5270,0
20231103,122700,486093780,5270,5270,5270,5270,40
20231103,122600,485882980,5270,5270,5270,5270,0
20231103,122500,485882980,5270,5270,5270,5270,2
20231103,122400,485872440,5280,5280,5280,5280,100
20231103,122300,485344440,5280,5280,5280,5280,0
20231103,122200,485344440,5280,5270,5280,5270,18
20231103,122100,485249550,5280,5280,5280,5280,0
20231103,122000,485249550,5280,5280,5280,5280,0
20231103,121900,485249550,5280,5280,5280,5280,0
20231103,121800,485249550,5280,5280,5280,5280,0
20231103,121700,485249550,5280,5280,5280,5280,0
20231103,121600,485249550,5280,5280,5280,5280,300
20231103,121500,483665550,5300,5300,5300,5300,0
20231103,121400,483665550,5300,5300,5300,5300,0
20231103,121300,483665550,5300,5280,5300,5280,150
20231103,121200,482872370,5280,5280,5280,5280,0
20231103,121100,482872370,5280,5280,5280,5280,0
20231103,121000,482872370,5280,5280,5280,5280,0
20231103,120900,482872370,5280,5280,5280,5280,3
20231103,120800,482856530,5280,5280,5280,5280,0
20231103,120700,482856530,5280,5270,5280,5270,3
20231103,120600,482840700,5280,5280,5280,5280,0
20231103,120500,482840700,5280,5280,5280,5280,0
20231103,120400,482840700,5280,5260,5280,5260,30
20231103,120300,482682320,5280,5270,5280,5260,12
20231103,120200,482619150,5280,5260,5280,5260,26
20231103,120100,482482350,5280,5280,5280,5280,233
20231103,120000,481252110,5270,5240,5270,5240,410
20231103,115900,479093800,5240,5240,5240,5240,0
20231103,115800,479093800,5240,5240,5240,5240,0
20231103,115700,479093800,5240,5240,5240,5240,0
20231103,115600,479093800,5240,5240,5240,5240,1
20231103,115500,479088560,5210,5210,5210,5210,10
20231103,115400,479036460,5250,5250,5250,5250,0
20231103,115300,479036460,5250,5250,5250,5250,2
20231103,115200,479025960,5210,5210,5210,5210,23
20231103,115100,478906130,5250,5210,5250,5210,255
20231103,115000,477571080,5230,5230,5230,5230,0
20231103,114900,477571080,5230,5230,5230,5230,0
20231103,114800,477571080,5230,5230,5230,5230,0
20231103,114700,477571080,5230,5230,5230,5230,0
20231103,114600,477571080,5230,5230,5230,5230,1
20231103,114500,477565850,5200,5210,5210,5200,81
20231103,114400,477144600,5200,5200,5200,5200,144
20231103,114300,476395800,5230,5230,5230,5230,0
20231103,114200,476395800,5230,5230,5230,5230,0
20231103,114100,476395800,5230,5200,5230,5200,665
20231103,114000,472930150,5200,5230,5230,5200,224
20231103,113900,471763160,5230,5230,5230,5230,19
20231103,113800,471663790,5240,5240,5240,5240,0
20231103,113700,471663790,5240,5240,5240,5240,25
20231103,113600,471532790,5240,5240,5240,5240,0
20231103,113500,471532790,5240,5240,5240,5240,1
20231103,113400,471527550,5250,5250,5250,5250,0
20231103,113300,471527550,5250,5250,5250,5250,5
20231103,113200,471501300,5250,5250,5250,5250,0
20231103,113100,471501300,5250,5250,5250,5250,0
20231103,113000,471501300,5250,5250,5250,5250,0
20231103,112900,471501300,5250,5250,5250,5250,29
20231103,112800,471349050,5250,5240,5250,5240,68
20231103,112700,470992150,5240,5240,5240,5240,12
20231103,112600,470929270,5250,5250,5250,5250,0
20231103,112500,470929270,5250,5250,5250,5230,221
20231103,112400,469772790,5250,5260,5260,5210,243
20231103,112300,468504160,5270,5260,5270,5260,2
20231103,112200,468493630,5260,5260,5260,5260,1
20231103,112100,468488370,5250,5250,5250,5250,68
20231103,112000,468131370,5290,5270,5290,5250,13
20231103,111900,468062910,5270,5270,5270,5240,26
20231103,111800,467926590,5240,5250,5270,5240,809
20231103,111700,463684320,5250,5250,5250,5250,148
20231103,111600,462907320,5280,5280,5280,5280,0
20231103,111500,462907320,5280,5290,5290,5280,2009
20231103,111400,452299710,5290,5290,5290,5290,21
20231103,111300,452188620,5290,5290,5290,5290,0
20231103,111200,452188620,5290,5260,5290,5260,5
20231103,111100,452162290,5290,5290,5290,5290,0
20231103,111000,452162290,5290,5290,5290,5290,0
20231103,110900,452162290,5290,5250,5290,5250,19
20231103,110800,452062380,5280,5290,5290,5250,199
20231103,110700,451015030,5290,5290,5290,5290,0
20231103,110600,451015030,5290,5290,5290,5290,0
20231103,110500,451015030,5290,5280,5290,5280,23
20231103,110400,450893520,5270,5270,5280,5270,36
20231103,110300,450703790,5290,5290,5290,5290,0
20231103,110200,450703790,5290,5290,5290,5290,0
20231103,110100,450703790,5290,5290,5290,5290,0
20231103,110000,450703790,5290,5310,5310,5290,1482
20231103,105900,442839750,5320,5320,5320,5310,144
20231103,105800,442074950,5300,5300,5320,5290,10006
20231103,105700,388932400,5290,5260,5290,5260,4789
20231103,105600,363657430,5260,5230,5260,5230,440
20231103,105500,361347590,5250,5240,5250,5240,101
20231103,105400,360817540,5250,5240,5250,5240,63
20231103,105300,360487380,5240,5240,5240,5240,0
20231103,105200,360487380,5240,5240,5240,5240,9
20231103,105100,360440220,5230,5220,5230,5220,121
20231103,105000,359808590,5220,5220,5220,5220,1
20231103,104900,359803370,5210,5210,5210,5210,0
20231103,104800,359803370,5210,5210,5210,5210,20
20231103,104700,359699170,5210,5210,5220,5210,489
20231103,104600,357146610,5190,5190,5190,5190,0
20231103,104500,357146610,5190,5210,5220,5190,1010
20231103,104400,351875530,5190,5190,5190,5190,10
20231103,104300,351823630,5210,5210,5210,5210,0
20231103,104200,351823630,5210,5210,5210,5210,0
20231103,104100,351823630,5210,5210,5210,5210,257
20231103,104000,350484660,5210,5210,5210,5210,0
20231103,103900,350484660,5210,5210,5210,5210,0
20231103,103800,350484660,5210,5210,5210,5210,1
20231103,103700,350479450,5170,5210,5210,5170,964
20231103,103600,345480610,5210,5180,5210,5170,1008
20231103,103500,340268660,5180,5190,5190,5180,253
20231103,103400,338957170,5200,5200,5200,5200,0
20231103,103300,338957170,5200,5200,5200,5200,100
20231103,103200,338437170,5220,5220,5220,5220,0
20231103,103100,338437170,5220,5220,5220,5220,0
20231103,103000,338437170,5220,5220,5220,5220,0
20231103,102900,338437170,5220,5210,5220,5210,48
20231103,102800,338186790,5220,5200,5220,5200,360
20231103,102700,336314010,5190,5190,5190,5190,0
20231103,102600,336314010,5190,5190,5190,5190,200
20231103,102500,335276010,5190,5190,5190,5190,0
20231103,102400,335276010,5190,5190,5190,5190,63
20231103,102300,334949040,5230,5230,5230,5230,0
20231103,102200,334949040,5230,5230,5230,5220,31
20231103,102100,334786990,5190,5210,5230,5190,19
20231103,102000,334688100,5240,5200,5240,5200,319
20231103,101900,333028820,5200,5210,5210,5200,10
20231103,101800,332976790,5220,5220,5220,5220,0
20231103,101700,332976790,5220,5210,5220,5210,697
20231103,101600,329338770,5210,5220,5220,5210,59
20231103,101500,329030800,5220,5220,5220,5220,2
20231103,101400,329020360,5240,5220,5240,5220,4
20231103,101300,328999440,5220,5220,5220,5220,23
20231103,101200,328879380,5230,5230,5230,5230,21
20231103,101100,328769550,5240,5240,5240,5240,19
20231103,101000,328669990,5250,5220,5250,5220,133
20231103,100900,327973730,5230,5210,5230,5160,606
20231103,100800,324836000,5190,5190,5190,5190,1
20231103,100700,324830810,5220,5220,5220,5190,24
20231103,100600,324706170,5220,5220,5220,5180,1006
20231103,100500,319495010,5180,5220,5220,5180,7
20231103,100400,319458670,5200,5220,5220,5170,5024
20231103,100300,293458700,5230,5230,5230,5230,1
20231103,100200,293453470,5180,5220,5220,5180,1725
20231103,100100,284484590,5220,5220,5220,5220,126
20231103,100000,283826870,5250,5250,5250,5250,30
20231103,095900,283669370,5220,5230,5260,5220,188
20231103,095800,282686840,5230,5250,5260,5220,265
20231103,095700,281295970,5280,5290,5290,5280,3
20231103,095600,281280110,5290,5290,5290,5290,39
20231103,095500,281073800,5290,5300,5300,5290,1307
20231103,095400,274147150,5300,5270,5300,5270,105
20231103,095300,273593220,5290,5310,5310,5260,2770
20231103,095200,258909570,5310,5270,5310,5260,1029
20231103,095100,253469860,5270,5290,5320,5260,2082
20231103,095000,242442870,5300,5260,5300,5240,1566
20231103,094900,234162910,5280,5230,5280,5230,8373
20231103,094800,190149700,5230,5200,5230,5200,629
20231103,094700,186878840,5230,5230,5240,5180,1174
20231103,094600,180747190,5230,5220,5230,5220,971
20231103,094500,175674070,5210,5210,5210,5210,790
20231103,094400,171558170,5210,5200,5210,5200,30
20231103,094300,171402110,5160,5170,5210,5160,2108
20231103,094200,160435060,5170,5190,5190,5170,350
20231103,094100,158623450,5190,5190,5190,5190,2
20231103,094000,158613070,5200,5220,5230,5200,1270
20231103,093900,151989350,5220,5200,5220,5200,694
20231103,093800,148374460,5200,5200,5200,5200,800
20231103,093700,144214460,5210,5210,5210,5200,274
20231103,093600,142787690,5220,5190,5220,5190,4279
20231103,093500,120548240,5190,5180,5190,5180,2349
20231103,093400,108373190,5180,5150,5180,5150,1979
20231103,093300,98129810,5150,5150,5150,5150,485
20231103,093200,95632060,5150,5150,5150,5150,2
20231103,093100,95621760,5140,5150,5150,5140,988
20231103,093000,90542410,5150,5130,5150,5120,208
20231103,092900,89477100,5130,5160,5160,5130,421
20231103,092800,87316470,5160,5140,5160,5140,25
20231103,092700,87187930,5140,5140,5140,5140,0
20231103,092600,87187930,5140,5150,5150,5140,95
20231103,092500,86699600,5180,5180,5180,5180,0
20231103,092400,86699600,5180,5170,5180,5170,474
20231103,092300,84244290,5180,5170,5180,5170,345
20231103,092200,82460600,5170,5160,5170,5160,695
20231103,092100,78874390,5160,5150,5160,5150,51
20231103,092000,78611730,5160,5140,5160,5140,195
20231103,091900,77609370,5140,5140,5140,5140,100
20231103,091800,77095370,5140,5150,5150,5140,355
20231103,091700,75267140,5150,5140,5150,5100,434
20231103,091600,73032800,5140,5120,5140,5120,6216
20231103,091500,41115770,5120,5120,5120,5120,0
20231103,091400,41115770,5120,5100,5120,5100,54
20231103,091300,40840350,5100,5100,5100,5100,872
20231103,091200,36393150,5120,5120,5120,5120,20
20231103,091100,36290750,5130,5130,5130,5100,318
20231103,091000,34668800,5120,5120,5120,5120,45
20231103,090900,34438400,5130,5120,5130,5120,12
20231103,090800,34376950,5100,5100,5100,5100,1233
20231103,090700,28088650,5100,5090,5100,5090,384
20231103,090600,26130960,5070,5070,5070,5070,0
20231103,090500,26130960,5070,5070,5110,5070,95
20231103,090400,25649270,5080,5090,5110,5080,3492
20231103,090300,7876480,5110,5090,5110,5090,25
20231103,090200,7749210,5090,5130,5130,5090,173
20231103,090100,6868520,5090,5130,5130,5090,300
20231103,090000,5337020,5140,5070,5140,5070,1050