KissMeData/238120/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,204200,923771850,7610,7610,7610,7610,1760
20231103,204100,923771850,7610,7610,7610,7610,0
20231103,204000,923771850,7610,7610,7610,7610,0
20231103,203900,923771850,7610,7610,7610,7610,0
20231103,203800,923771850,7610,7610,7610,7610,0
20231103,203700,923771850,7610,7610,7610,7610,0
20231103,203600,923771850,7610,7610,7610,7610,0
20231103,203500,923771850,7610,7610,7610,7610,0
20231103,203400,923771850,7610,7610,7610,7610,0
20231103,203300,923771850,7610,7610,7610,7610,0
20231103,203200,923771850,7610,7610,7610,7610,0
20231103,203100,923771850,7610,7610,7610,7610,0
20231103,203000,923771850,7610,7610,7610,7610,0
20231103,202900,923771850,7610,7610,7610,7610,0
20231103,202800,923771850,7610,7610,7610,7610,0
20231103,202700,923771850,7610,7610,7610,7610,0
20231103,202600,923771850,7610,7610,7610,7610,0
20231103,202500,923771850,7610,7610,7610,7610,0
20231103,202400,923771850,7610,7610,7610,7610,0
20231103,202300,923771850,7610,7610,7610,7610,0
20231103,202200,923771850,7610,7610,7610,7610,0
20231103,202100,923771850,7610,7610,7610,7610,0
20231103,202000,923771850,7610,7610,7610,7610,0
20231103,201900,923771850,7610,7610,7610,7610,0
20231103,201800,923771850,7610,7610,7610,7610,0
20231103,201700,923771850,7610,7610,7610,7610,0
20231103,201600,923771850,7610,7610,7610,7610,0
20231103,201500,923771850,7610,7610,7610,7610,0
20231103,201400,923771850,7610,7610,7610,7610,0
20231103,201300,923771850,7610,7610,7610,7610,0
20231103,201200,923771850,7610,7610,7610,7610,1760
20231103,201100,923771850,7610,7610,7610,7610,0
20231103,201000,923771850,7610,7610,7610,7610,0
20231103,200900,923771850,7610,7610,7610,7610,0
20231103,200800,923771850,7610,7610,7610,7610,0
20231103,200700,923771850,7610,7610,7610,7610,0
20231103,200600,923771850,7610,7610,7610,7610,0
20231103,200500,923771850,7610,7610,7610,7610,0
20231103,200400,923771850,7610,7610,7610,7610,0
20231103,200300,923771850,7610,7610,7610,7610,0
20231103,200200,923771850,7610,7610,7610,7610,0
20231103,200100,923771850,7610,7610,7610,7610,0
20231103,200000,923771850,7610,7610,7610,7610,0
20231103,195900,923771850,7610,7610,7610,7610,0
20231103,195800,923771850,7610,7610,7610,7610,0
20231103,195700,923771850,7610,7610,7610,7610,0
20231103,195600,923771850,7610,7610,7610,7610,0
20231103,195500,923771850,7610,7610,7610,7610,0
20231103,195400,923771850,7610,7610,7610,7610,0
20231103,195300,923771850,7610,7610,7610,7610,0
20231103,195200,923771850,7610,7610,7610,7610,0
20231103,195100,923771850,7610,7610,7610,7610,0
20231103,195000,923771850,7610,7610,7610,7610,0
20231103,194900,923771850,7610,7610,7610,7610,0
20231103,194800,923771850,7610,7610,7610,7610,0
20231103,194700,923771850,7610,7610,7610,7610,0
20231103,194600,923771850,7610,7610,7610,7610,0
20231103,194500,923771850,7610,7610,7610,7610,0
20231103,194400,923771850,7610,7610,7610,7610,0
20231103,194300,923771850,7610,7610,7610,7610,0
20231103,194200,923771850,7610,7610,7610,7610,1760
20231103,194100,923771850,7610,7610,7610,7610,0
20231103,194000,923771850,7610,7610,7610,7610,0
20231103,193900,923771850,7610,7610,7610,7610,0
20231103,193800,923771850,7610,7610,7610,7610,0
20231103,193700,923771850,7610,7610,7610,7610,0
20231103,193600,923771850,7610,7610,7610,7610,0
20231103,193500,923771850,7610,7610,7610,7610,0
20231103,193400,923771850,7610,7610,7610,7610,0
20231103,193300,923771850,7610,7610,7610,7610,0
20231103,193200,923771850,7610,7610,7610,7610,0
20231103,193100,923771850,7610,7610,7610,7610,0
20231103,193000,923771850,7610,7610,7610,7610,0
20231103,192900,923771850,7610,7610,7610,7610,0
20231103,192800,923771850,7610,7610,7610,7610,0
20231103,192700,923771850,7610,7610,7610,7610,0
20231103,192600,923771850,7610,7610,7610,7610,0
20231103,192500,923771850,7610,7610,7610,7610,0
20231103,192400,923771850,7610,7610,7610,7610,0
20231103,192300,923771850,7610,7610,7610,7610,0
20231103,192200,923771850,7610,7610,7610,7610,0
20231103,192100,923771850,7610,7610,7610,7610,0
20231103,192000,923771850,7610,7610,7610,7610,0
20231103,191900,923771850,7610,7610,7610,7610,0
20231103,191800,923771850,7610,7610,7610,7610,0
20231103,191700,923771850,7610,7610,7610,7610,0
20231103,191600,923771850,7610,7610,7610,7610,0
20231103,191500,923771850,7610,7610,7610,7610,0
20231103,191400,923771850,7610,7610,7610,7610,0
20231103,191300,923771850,7610,7610,7610,7610,0
20231103,191200,923771850,7610,7610,7610,7610,1760
20231103,191100,923771850,7610,7610,7610,7610,0
20231103,191000,923771850,7610,7610,7610,7610,0
20231103,190900,923771850,7610,7610,7610,7610,0
20231103,190800,923771850,7610,7610,7610,7610,0
20231103,190700,923771850,7610,7610,7610,7610,0
20231103,190600,923771850,7610,7610,7610,7610,0
20231103,190500,923771850,7610,7610,7610,7610,0
20231103,190400,923771850,7610,7610,7610,7610,0
20231103,190300,923771850,7610,7610,7610,7610,0
20231103,190200,923771850,7610,7610,7610,7610,0
20231103,190100,923771850,7610,7610,7610,7610,0
20231103,190000,923771850,7610,7610,7610,7610,0
20231103,185900,923771850,7610,7610,7610,7610,0
20231103,185800,923771850,7610,7610,7610,7610,0
20231103,185700,923771850,7610,7610,7610,7610,0
20231103,185600,923771850,7610,7610,7610,7610,0
20231103,185500,923771850,7610,7610,7610,7610,0
20231103,185400,923771850,7610,7610,7610,7610,0
20231103,185300,923771850,7610,7610,7610,7610,0
20231103,185200,923771850,7610,7610,7610,7610,0
20231103,185100,923771850,7610,7610,7610,7610,0
20231103,185000,923771850,7610,7610,7610,7610,0
20231103,184900,923771850,7610,7610,7610,7610,0
20231103,184800,923771850,7610,7610,7610,7610,0
20231103,184700,923771850,7610,7610,7610,7610,0
20231103,184600,923771850,7610,7610,7610,7610,0
20231103,184500,923771850,7610,7610,7610,7610,0
20231103,184400,923771850,7610,7610,7610,7610,0
20231103,184300,923771850,7610,7610,7610,7610,0
20231103,184200,923771850,7610,7610,7610,7610,1760
20231103,184100,923771850,7610,7610,7610,7610,0
20231103,184000,923771850,7610,7610,7610,7610,0
20231103,183900,923771850,7610,7610,7610,7610,0
20231103,183800,923771850,7610,7610,7610,7610,0
20231103,183700,923771850,7610,7610,7610,7610,0
20231103,183600,923771850,7610,7610,7610,7610,0
20231103,183500,923771850,7610,7610,7610,7610,0
20231103,183400,923771850,7610,7610,7610,7610,0
20231103,183300,923771850,7610,7610,7610,7610,0
20231103,183200,923771850,7610,7610,7610,7610,0
20231103,183100,923771850,7610,7610,7610,7610,0
20231103,183000,923771850,7610,7610,7610,7610,0
20231103,182900,923771850,7610,7610,7610,7610,0
20231103,182800,923771850,7610,7610,7610,7610,0
20231103,182700,923771850,7610,7610,7610,7610,0
20231103,182600,923771850,7610,7610,7610,7610,0
20231103,182500,923771850,7610,7610,7610,7610,0
20231103,182400,923771850,7610,7610,7610,7610,0
20231103,182300,923771850,7610,7610,7610,7610,0
20231103,182200,923771850,7610,7610,7610,7610,0
20231103,182100,923771850,7610,7610,7610,7610,0
20231103,182000,923771850,7610,7610,7610,7610,0
20231103,181900,923771850,7610,7610,7610,7610,0
20231103,181800,923771850,7610,7610,7610,7610,0
20231103,181700,923771850,7610,7610,7610,7610,0
20231103,181600,923771850,7610,7610,7610,7610,0
20231103,181500,923771850,7610,7610,7610,7610,0
20231103,181400,923771850,7610,7610,7610,7610,0
20231103,181300,923771850,7610,7610,7610,7610,0
20231103,181200,923771850,7610,7610,7610,7610,1760
20231103,181100,923771850,7610,7610,7610,7610,0
20231103,181000,923771850,7610,7610,7610,7610,0
20231103,180900,923771850,7610,7610,7610,7610,0
20231103,180800,923771850,7610,7610,7610,7610,0
20231103,180700,923771850,7610,7610,7610,7610,0
20231103,180600,923771850,7610,7610,7610,7610,0
20231103,180500,923771850,7610,7610,7610,7610,0
20231103,180400,923771850,7610,7610,7610,7610,0
20231103,180300,923771850,7610,7610,7610,7610,0
20231103,180200,923771850,7610,7610,7610,7610,0
20231103,180100,923771850,7610,7610,7610,7610,0
20231103,180000,923771850,7610,7610,7610,7610,0
20231103,175900,923771850,7610,7610,7610,7610,0
20231103,175800,923771850,7610,7610,7610,7610,0
20231103,175700,923771850,7610,7610,7610,7610,0
20231103,175600,923771850,7610,7610,7610,7610,0
20231103,175500,923771850,7610,7610,7610,7610,0
20231103,175400,923771850,7610,7610,7610,7610,0
20231103,175300,923771850,7610,7610,7610,7610,0
20231103,175200,923771850,7610,7610,7610,7610,0
20231103,175100,923771850,7610,7610,7610,7610,0
20231103,175000,923771850,7610,7610,7610,7610,0
20231103,174900,923771850,7610,7610,7610,7610,0
20231103,174800,923771850,7610,7610,7610,7610,0
20231103,174700,923771850,7610,7610,7610,7610,0
20231103,174600,923771850,7610,7610,7610,7610,0
20231103,174500,923771850,7610,7610,7610,7610,0
20231103,174400,923771850,7610,7610,7610,7610,0
20231103,174300,923771850,7610,7610,7610,7610,0
20231103,174200,923771850,7610,7610,7610,7610,1760
20231103,174100,923771850,7610,7610,7610,7610,0
20231103,174000,923771850,7610,7610,7610,7610,0
20231103,173900,923771850,7610,7610,7610,7610,0
20231103,173800,923771850,7610,7610,7610,7610,0
20231103,173700,923771850,7610,7610,7610,7610,0
20231103,173600,923771850,7610,7610,7610,7610,0
20231103,173500,923771850,7610,7610,7610,7610,0
20231103,173400,923771850,7610,7610,7610,7610,0
20231103,173300,923771850,7610,7610,7610,7610,0
20231103,173200,923771850,7610,7610,7610,7610,0
20231103,173100,923771850,7610,7610,7610,7610,0
20231103,173000,923771850,7610,7610,7610,7610,0
20231103,172900,923771850,7610,7610,7610,7610,0
20231103,172800,923771850,7610,7610,7610,7610,0
20231103,172700,923771850,7610,7610,7610,7610,0
20231103,172600,923771850,7610,7610,7610,7610,0
20231103,172500,923771850,7610,7610,7610,7610,0
20231103,172400,923771850,7610,7610,7610,7610,0
20231103,172300,923771850,7610,7610,7610,7610,0
20231103,172200,923771850,7610,7610,7610,7610,0
20231103,172100,923771850,7610,7610,7610,7610,0
20231103,172000,923771850,7610,7610,7610,7610,0
20231103,171900,923771850,7610,7610,7610,7610,0
20231103,171800,923771850,7610,7610,7610,7610,0
20231103,171700,923771850,7610,7610,7610,7610,0
20231103,171600,923771850,7610,7610,7610,7610,0
20231103,171500,923771850,7610,7610,7610,7610,0
20231103,171400,923771850,7610,7610,7610,7610,0
20231103,171300,923771850,7610,7610,7610,7610,0
20231103,171200,923771850,7610,7610,7610,7610,1760
20231103,171100,923771850,7610,7610,7610,7610,0
20231103,171000,923771850,7610,7610,7610,7610,0
20231103,170900,923771850,7610,7610,7610,7610,0
20231103,170800,923771850,7610,7610,7610,7610,0
20231103,170700,923771850,7610,7610,7610,7610,0
20231103,170600,923771850,7610,7610,7610,7610,0
20231103,170500,923771850,7610,7610,7610,7610,0
20231103,170400,923771850,7610,7610,7610,7610,0
20231103,170300,923771850,7610,7610,7610,7610,0
20231103,170200,923771850,7610,7610,7610,7610,0
20231103,170100,923771850,7610,7610,7610,7610,0
20231103,170000,923771850,7610,7610,7610,7610,0
20231103,165900,923771850,7610,7610,7610,7610,0
20231103,165800,923771850,7610,7610,7610,7610,0
20231103,165700,923771850,7610,7610,7610,7610,0
20231103,165600,923771850,7610,7610,7610,7610,0
20231103,165500,923771850,7610,7610,7610,7610,0
20231103,165400,923771850,7610,7610,7610,7610,0
20231103,165300,923771850,7610,7610,7610,7610,0
20231103,165200,923771850,7610,7610,7610,7610,0
20231103,165100,923771850,7610,7610,7610,7610,0
20231103,165000,923771850,7610,7610,7610,7610,0
20231103,164900,923771850,7610,7610,7610,7610,0
20231103,164800,923771850,7610,7610,7610,7610,0
20231103,164700,923771850,7610,7610,7610,7610,0
20231103,164600,923771850,7610,7610,7610,7610,0
20231103,164500,923771850,7610,7610,7610,7610,0
20231103,164400,923771850,7610,7610,7610,7610,0
20231103,164300,923771850,7610,7610,7610,7610,0
20231103,164200,923771850,7610,7610,7610,7610,1760
20231103,164100,923771850,7610,7610,7610,7610,0
20231103,164000,923771850,7610,7610,7610,7610,0
20231103,163900,923771850,7610,7610,7610,7610,0
20231103,163800,923771850,7610,7610,7610,7610,0
20231103,163700,923771850,7610,7610,7610,7610,0
20231103,163600,923771850,7610,7610,7610,7610,0
20231103,163500,923771850,7610,7610,7610,7610,0
20231103,163400,923771850,7610,7610,7610,7610,0
20231103,163300,923771850,7610,7610,7610,7610,0
20231103,163200,923771850,7610,7610,7610,7610,0
20231103,163100,923771850,7610,7610,7610,7610,0
20231103,163000,923771850,7610,7610,7610,7610,0
20231103,162900,923771850,7610,7610,7610,7610,0
20231103,162800,923771850,7610,7610,7610,7610,0
20231103,162700,923771850,7610,7610,7610,7610,0
20231103,162600,923771850,7610,7610,7610,7610,0
20231103,162500,923771850,7610,7610,7610,7610,0
20231103,162400,923771850,7610,7610,7610,7610,0
20231103,162300,923771850,7610,7610,7610,7610,0
20231103,162200,923771850,7610,7610,7610,7610,0
20231103,162100,923771850,7610,7610,7610,7610,0
20231103,162000,923771850,7610,7610,7610,7610,0
20231103,161900,923771850,7610,7610,7610,7610,0
20231103,161800,923771850,7610,7610,7610,7610,0
20231103,161700,923771850,7610,7610,7610,7610,0
20231103,161600,923771850,7610,7610,7610,7610,0
20231103,161500,923771850,7610,7610,7610,7610,0
20231103,161400,923771850,7610,7610,7610,7610,0
20231103,161300,923771850,7610,7610,7610,7610,0
20231103,161200,923771850,7610,7610,7610,7610,1760
20231103,161100,923771850,7610,7610,7610,7610,0
20231103,161000,923771850,7610,7610,7610,7610,0
20231103,160900,923771850,7610,7610,7610,7610,0
20231103,160800,923771850,7610,7610,7610,7610,0
20231103,160700,923771850,7610,7610,7610,7610,0
20231103,160600,923771850,7610,7610,7610,7610,0
20231103,160500,923771850,7610,7610,7610,7610,0
20231103,160400,923771850,7610,7610,7610,7610,0
20231103,160300,923771850,7610,7610,7610,7610,0
20231103,160200,923771850,7610,7610,7610,7610,0
20231103,160100,923771850,7610,7610,7610,7610,0
20231103,160000,923771850,7610,7610,7610,7610,0
20231103,155900,923771850,7610,7610,7610,7610,0
20231103,155800,923771850,7610,7610,7610,7610,0
20231103,155700,923771850,7610,7610,7610,7610,0
20231103,155600,923771850,7610,7610,7610,7610,0
20231103,155500,923771850,7610,7610,7610,7610,0
20231103,155400,923771850,7610,7610,7610,7610,0
20231103,155300,923771850,7610,7610,7610,7610,0
20231103,155200,923771850,7610,7610,7610,7610,0
20231103,155100,923771850,7610,7610,7610,7610,0
20231103,155000,923771850,7610,7610,7610,7610,0
20231103,154900,923771850,7610,7610,7610,7610,0
20231103,154800,923771850,7610,7610,7610,7610,0
20231103,154700,923771850,7610,7610,7610,7610,0
20231103,154600,923771850,7610,7610,7610,7610,0
20231103,154500,923771850,7610,7610,7610,7610,0
20231103,154400,923771850,7610,7610,7610,7610,0
20231103,154300,923771850,7610,7610,7610,7610,0
20231103,154200,923771850,7610,7610,7610,7610,1760
20231103,154100,923771850,7610,7610,7610,7610,0
20231103,154000,923771850,7610,7610,7610,7610,0
20231103,153900,923771850,7610,7610,7610,7610,0
20231103,153800,923771850,7610,7610,7610,7610,0
20231103,153700,923771850,7610,7610,7610,7610,0
20231103,153600,923771850,7610,7610,7610,7610,0
20231103,153500,923771850,7610,7610,7610,7610,0
20231103,153400,923771850,7610,7610,7610,7610,0
20231103,153300,923771850,7610,7610,7610,7610,0
20231103,153200,923771850,7610,7610,7610,7610,0
20231103,153100,923771850,7610,7610,7610,7610,0
20231103,153000,923771850,7610,7610,7610,7610,1760
20231103,152900,910378250,7600,7600,7600,7600,0
20231103,152800,910378250,7600,7600,7600,7600,0
20231103,152700,910378250,7600,7600,7600,7600,0
20231103,152600,910378250,7600,7600,7600,7600,0
20231103,152500,910378250,7600,7600,7600,7600,0
20231103,152400,910378250,7600,7600,7600,7600,0
20231103,152300,910378250,7600,7600,7600,7600,0
20231103,152200,910378250,7600,7600,7600,7600,0
20231103,152100,910378250,7600,7600,7600,7600,0
20231103,152000,910378250,7600,7600,7600,7600,0
20231103,151900,910378250,7600,7620,7670,7600,12
20231103,151800,910286580,7680,7680,7680,7680,30
20231103,151700,910056180,7640,7620,7640,7620,238
20231103,151600,908238310,7620,7620,7620,7620,0
20231103,151500,908238310,7620,7590,7620,7590,12
20231103,151400,908147160,7600,7600,7600,7600,292
20231103,151300,905927960,7600,7600,7600,7600,0
20231103,151200,905927960,7600,7600,7600,7600,0
20231103,151100,905927960,7600,7630,7630,7600,25
20231103,151000,905737810,7630,7630,7630,7630,5
20231103,150900,905699660,7600,7600,7600,7600,25
20231103,150800,905509660,7590,7590,7590,7590,0
20231103,150700,905509660,7590,7600,7600,7590,37
20231103,150600,905228820,7590,7590,7590,7590,4
20231103,150500,905198460,7600,7590,7600,7590,415
20231103,150400,902044510,7580,7590,7590,7580,271
20231103,150300,899989700,7590,7580,7590,7580,29
20231103,150200,899769680,7590,7590,7590,7590,0
20231103,150100,899769680,7590,7590,7590,7590,30
20231103,150000,899541980,7590,7590,7590,7590,68
20231103,145900,899025860,7600,7600,7600,7600,0
20231103,145800,899025860,7600,7610,7630,7600,939
20231103,145700,891883510,7610,7610,7610,7610,7
20231103,145600,891830240,7610,7610,7610,7610,0
20231103,145500,891830240,7610,7610,7610,7610,500
20231103,145400,888025240,7610,7610,7610,7610,0
20231103,145300,888025240,7610,7620,7620,7610,574
20231103,145200,883655940,7630,7630,7630,7630,103
20231103,145100,882870050,7640,7640,7640,7640,0
20231103,145000,882870050,7640,7640,7640,7640,0
20231103,144900,882870050,7640,7640,7640,7640,0
20231103,144800,882870050,7640,7640,7640,7640,0
20231103,144700,882870050,7640,7640,7640,7640,0
20231103,144600,882870050,7640,7640,7640,7640,2
20231103,144500,882854770,7640,7640,7640,7640,0
20231103,144400,882854770,7640,7640,7640,7640,0
20231103,144300,882854770,7640,7640,7640,7640,3
20231103,144200,882831850,7630,7630,7630,7630,1
20231103,144100,882824220,7640,7640,7640,7640,1
20231103,144000,882816580,7640,7630,7640,7630,10
20231103,143900,882740190,7640,7640,7640,7640,42
20231103,143800,882419310,7640,7630,7640,7630,10
20231103,143700,882342960,7640,7620,7640,7620,3
20231103,143600,882320060,7630,7640,7640,7630,80
20231103,143500,881709600,7620,7620,7620,7620,0
20231103,143400,881709600,7620,7640,7640,7620,132
20231103,143300,880701150,7640,7640,7640,7640,1
20231103,143200,880693510,7620,7620,7620,7620,1
20231103,143100,880685890,7630,7630,7630,7630,10
20231103,143000,880609590,7630,7630,7630,7630,197
20231103,142900,879106480,7610,7610,7610,7610,5
20231103,142800,879068430,7620,7600,7620,7600,61
20231103,142700,878604220,7600,7590,7610,7590,102
20231103,142600,877828030,7550,7580,7580,7550,245
20231103,142500,875975940,7580,7580,7580,7580,560
20231103,142400,871731140,7580,7630,7630,7580,1561
20231103,142300,859880990,7630,7630,7630,7630,52
20231103,142200,859484230,7630,7630,7630,7630,0
20231103,142100,859484230,7630,7630,7630,7630,54
20231103,142000,859072210,7620,7620,7620,7620,196
20231103,141900,857578690,7620,7620,7620,7620,0
20231103,141800,857578690,7620,7620,7620,7620,0
20231103,141700,857578690,7620,7620,7620,7620,91
20231103,141600,856885270,7620,7630,7640,7620,84
20231103,141500,856244360,7640,7640,7640,7630,1603
20231103,141400,844013440,7630,7630,7660,7630,726
20231103,141300,838474000,7640,7650,7650,7640,178
20231103,141200,837113780,7640,7640,7640,7640,50
20231103,141100,836731780,7680,7680,7680,7680,2
20231103,141000,836716420,7640,7640,7640,7640,217
20231103,140900,835058540,7640,7640,7640,7640,111
20231103,140800,834210500,7680,7680,7680,7680,0
20231103,140700,834210500,7680,7680,7680,7680,0
20231103,140600,834210500,7680,7650,7680,7650,2
20231103,140500,834195170,7680,7680,7680,7680,3
20231103,140400,834172130,7640,7640,7640,7640,0
20231103,140300,834172130,7640,7660,7660,7640,8
20231103,140200,834110910,7680,7700,7700,7680,103
20231103,140100,833319790,7680,7680,7680,7680,2
20231103,140000,833304430,7700,7700,7700,7700,0
20231103,135900,833304430,7700,7700,7700,7700,0
20231103,135800,833304430,7700,7700,7700,7700,0
20231103,135700,833304430,7700,7700,7700,7700,0
20231103,135600,833304430,7700,7700,7700,7700,0
20231103,135500,833304430,7700,7700,7700,7700,0
20231103,135400,833304430,7700,7700,7700,7700,50
20231103,135300,832919430,7700,7690,7700,7690,2
20231103,135200,832904040,7640,7640,7640,7640,0
20231103,135100,832904040,7640,7640,7640,7640,0
20231103,135000,832904040,7640,7640,7640,7640,0
20231103,134900,832904040,7640,7640,7640,7640,0
20231103,134800,832904040,7640,7680,7680,7640,2262
20231103,134700,815611510,7690,7690,7690,7690,0
20231103,134600,815611510,7690,7690,7690,7690,0
20231103,134500,815611510,7690,7670,7690,7670,94
20231103,134400,814889850,7670,7670,7670,7670,0
20231103,134300,814889850,7670,7670,7680,7670,140
20231103,134200,813816010,7670,7640,7670,7640,273
20231103,134100,811724050,7630,7640,7640,7630,958
20231103,134000,804409610,7670,7670,7670,7670,6
20231103,133900,804363590,7670,7670,7670,7670,2
20231103,133800,804348250,7640,7670,7670,7640,430
20231103,133700,801058800,7670,7680,7680,7670,17
20231103,133600,800928300,7680,7680,7680,7680,0
20231103,133500,800928300,7680,7680,7680,7680,210
20231103,133400,799315500,7690,7690,7690,7690,0
20231103,133300,799315500,7690,7690,7690,7690,0
20231103,133200,799315500,7690,7690,7690,7690,0
20231103,133100,799315500,7690,7690,7690,7690,1
20231103,133000,799307810,7710,7710,7710,7710,0
20231103,132900,799307810,7710,7710,7710,7710,0
20231103,132800,799307810,7710,7710,7710,7710,0
20231103,132700,799307810,7710,7710,7710,7710,0
20231103,132600,799307810,7710,7710,7710,7710,8
20231103,132500,799246130,7660,7660,7660,7660,0
20231103,132400,799246130,7660,7660,7660,7660,0
20231103,132300,799246130,7660,7660,7660,7660,0
20231103,132200,799246130,7660,7660,7660,7660,0
20231103,132100,799246130,7660,7660,7660,7660,0
20231103,132000,799246130,7660,7690,7690,7660,215
20231103,131900,797597210,7680,7680,7680,7680,0
20231103,131800,797597210,7680,7680,7680,7680,11
20231103,131700,797512730,7680,7690,7690,7680,67
20231103,131600,796997750,7690,7690,7690,7690,16
20231103,131500,796874710,7690,7690,7690,7690,10
20231103,131400,796797810,7700,7700,7700,7700,279
20231103,131300,794649510,7710,7710,7710,7710,0
20231103,131200,794649510,7710,7710,7710,7710,489
20231103,131100,790879320,7720,7740,7740,7720,943
20231103,131000,783597090,7740,7740,7740,7740,2
20231103,130900,783581610,7750,7750,7750,7750,0
20231103,130800,783581610,7750,7750,7750,7750,0
20231103,130700,783581610,7750,7750,7750,7750,0
20231103,130600,783581610,7750,7750,7750,7750,0
20231103,130500,783581610,7750,7750,7750,7750,4
20231103,130400,783550610,7750,7750,7750,7750,26
20231103,130300,783349110,7760,7750,7760,7750,105
20231103,130200,782535350,7750,7750,7750,7750,0
20231103,130100,782535350,7750,7750,7750,7750,1
20231103,130000,782527600,7720,7730,7730,7720,3227
20231103,125900,757606580,7750,7740,7750,7730,18
20231103,125800,757467210,7730,7720,7730,7720,3160
20231103,125700,733071900,7710,7720,7720,7710,318
20231103,125600,730617000,7720,7720,7720,7720,22
20231103,125500,730447160,7720,7720,7720,7720,1
20231103,125400,730439440,7720,7710,7720,7710,12
20231103,125300,730346900,7710,7720,7720,7710,265
20231103,125200,728301350,7710,7720,7720,7710,21
20231103,125100,728139240,7720,7730,7730,7720,3314
20231103,125000,702554960,7730,7760,7760,7730,587
20231103,124900,698000910,7760,7760,7760,7760,132
20231103,124800,696976590,7760,7760,7760,7760,8
20231103,124700,696914510,7760,7750,7760,7750,220
20231103,124600,695209410,7750,7750,7750,7750,20
20231103,124500,695054410,7750,7750,7750,7750,399
20231103,124400,691962160,7750,7750,7750,7750,0
20231103,124300,691962160,7750,7750,7750,7750,0
20231103,124200,691962160,7750,7760,7760,7750,43
20231103,124100,691628510,7750,7750,7750,7750,11
20231103,124000,691543260,7760,7760,7760,7760,50
20231103,123900,691155260,7760,7760,7760,7760,1
20231103,123800,691147500,7750,7750,7750,7750,422
20231103,123700,687877000,7750,7750,7750,7750,100
20231103,123600,687102000,7750,7760,7760,7750,1066
20231103,123500,678840450,7750,7750,7750,7750,3
20231103,123400,678817200,7750,7760,7760,7750,136
20231103,123300,677761900,7750,7750,7750,7750,133
20231103,123200,676731150,7750,7760,7760,7750,1409
20231103,123100,665805100,7750,7750,7750,7750,5
20231103,123000,665766350,7760,7760,7760,7760,49
20231103,122900,665386110,7760,7760,7760,7760,304
20231103,122800,663027070,7760,7760,7760,7760,200
20231103,122700,661475070,7760,7760,7760,7760,340
20231103,122600,658836670,7760,7760,7760,7760,841
20231103,122500,652310510,7760,7750,7760,7750,285
20231103,122400,650098990,7750,7760,7760,7750,10
20231103,122300,650021430,7760,7770,7770,7760,402
20231103,122200,646901580,7780,7750,7780,7750,6205
20231103,122100,598808730,7760,7710,7760,7710,7859
20231103,122000,537914230,7710,7710,7710,7710,109
20231103,121900,537073840,7710,7720,7720,7710,2101
20231103,121800,520873940,7720,7720,7720,7720,384
20231103,121700,517909460,7720,7720,7720,7720,374
20231103,121600,515022180,7720,7720,7720,7720,0
20231103,121500,515022180,7720,7720,7720,7720,2
20231103,121400,515006740,7720,7720,7720,7720,0
20231103,121300,515006740,7720,7720,7720,7720,6
20231103,121200,514960420,7720,7720,7720,7720,566
20231103,121100,510590900,7720,7730,7730,7720,450
20231103,121000,507114660,7730,7730,7730,7730,15
20231103,120900,506998710,7750,7750,7750,7750,0
20231103,120800,506998710,7750,7750,7750,7750,0
20231103,120700,506998710,7750,7750,7750,7750,0
20231103,120600,506998710,7750,7750,7750,7750,2
20231103,120500,506983210,7730,7730,7740,7730,1077
20231103,120400,498649320,7730,7730,7730,7730,23
20231103,120300,498471530,7730,7730,7730,7730,82
20231103,120200,497837670,7730,7730,7730,7730,280
20231103,120100,495673270,7730,7730,7730,7730,45
20231103,120000,495325420,7730,7730,7730,7730,148
20231103,115900,494181380,7740,7740,7740,7740,152
20231103,115800,493004900,7730,7730,7730,7730,646
20231103,115700,488011320,7730,7730,7730,7730,100
20231103,115600,487238320,7730,7730,7730,7730,3
20231103,115500,487215130,7730,7750,7760,7730,1269
20231103,115400,477384040,7760,7750,7760,7750,48
20231103,115300,477011710,7740,7730,7740,7730,836
20231103,115200,470541170,7730,7730,7730,7730,59
20231103,115100,470085100,7730,7740,7740,7710,295
20231103,115000,467806100,7740,7730,7740,7730,1131
20231103,114900,459060590,7730,7730,7730,7730,2
20231103,114800,459045130,7720,7720,7720,7720,52
20231103,114700,458643690,7720,7720,7720,7720,0
20231103,114600,458643690,7720,7720,7720,7720,172
20231103,114500,457315850,7720,7720,7720,7720,3
20231103,114400,457292690,7720,7720,7720,7720,33
20231103,114300,457037930,7720,7730,7730,7720,678
20231103,114200,451802170,7750,7750,7750,7740,1190
20231103,114100,442580670,7750,7750,7780,7740,319
20231103,114000,440106670,7740,7740,7750,7740,74
20231103,113900,439533850,7740,7730,7740,7730,132
20231103,113800,438512900,7730,7730,7730,7730,2
20231103,113700,438497440,7730,7730,7730,7720,139
20231103,113600,437423000,7730,7730,7730,7720,170
20231103,113500,436108910,7730,7730,7730,7730,200
20231103,113400,434562910,7740,7710,7740,7710,503
20231103,113300,430681500,7710,7700,7710,7700,27
20231103,113200,430473570,7700,7700,7700,7700,12
20231103,113100,430381170,7710,7700,7710,7700,4
20231103,113000,430350340,7700,7710,7710,7700,11
20231103,112900,430265540,7710,7710,7710,7710,315
20231103,112800,427836890,7710,7700,7710,7700,646
20231103,112700,422859060,7690,7690,7690,7690,659
20231103,112600,417791350,7690,7690,7690,7690,28
20231103,112500,417576030,7690,7680,7690,7680,10043
20231103,112400,340445690,7680,7680,7680,7680,172
20231103,112300,339124730,7680,7690,7690,7670,5861
20231103,112200,294112810,7690,7700,7700,7690,486
20231103,112100,290371740,7700,7680,7700,7680,1466
20231103,112000,279103580,7690,7690,7690,7680,2402
20231103,111900,260652230,7690,7650,7690,7650,1681
20231103,111800,247759080,7640,7640,7640,7640,100
20231103,111700,246995080,7640,7640,7640,7640,47
20231103,111600,246636000,7640,7630,7640,7630,18
20231103,111500,246498650,7640,7640,7640,7640,84
20231103,111400,245856890,7650,7620,7660,7620,1807
20231103,111300,232053060,7610,7610,7610,7610,159
20231103,111200,230843070,7610,7610,7610,7610,0
20231103,111100,230843070,7610,7590,7610,7590,608
20231103,111000,226222550,7590,7590,7590,7590,77
20231103,110900,225638120,7590,7590,7590,7590,23
20231103,110800,225463550,7590,7590,7590,7590,48
20231103,110700,225099230,7570,7570,7570,7570,73
20231103,110600,224546620,7570,7570,7570,7570,0
20231103,110500,224546620,7570,7590,7590,7570,66
20231103,110400,224046420,7590,7590,7590,7590,1
20231103,110300,224038830,7600,7600,7600,7600,0
20231103,110200,224038830,7600,7600,7600,7600,1
20231103,110100,224031230,7600,7600,7600,7600,0
20231103,110000,224031230,7600,7600,7600,7600,0
20231103,105900,224031230,7600,7600,7600,7600,2
20231103,105800,224016030,7600,7590,7600,7590,405
20231103,105700,220938170,7560,7570,7570,7560,619
20231103,105600,216252430,7570,7570,7570,7570,0
20231103,105500,216252430,7570,7570,7570,7570,8
20231103,105400,216191870,7560,7560,7570,7560,1295
20231103,105300,206401360,7550,7550,7550,7550,160
20231103,105200,205193360,7580,7580,7580,7580,334
20231103,105100,202661640,7570,7570,7570,7570,141
20231103,105000,201594270,7540,7550,7550,7540,199
20231103,104900,200093770,7540,7550,7550,7540,117
20231103,104800,199211440,7550,7550,7550,7550,0
20231103,104700,199211440,7550,7550,7550,7550,0
20231103,104600,199211440,7550,7550,7550,7550,0
20231103,104500,199211440,7550,7550,7550,7550,8
20231103,104400,199151040,7550,7570,7570,7550,52
20231103,104300,198758400,7570,7570,7570,7570,2
20231103,104200,198743260,7550,7550,7550,7550,0
20231103,104100,198743260,7550,7550,7550,7550,0
20231103,104000,198743260,7550,7550,7550,7550,2
20231103,103900,198728160,7540,7570,7570,7540,587
20231103,103800,194294200,7570,7570,7570,7570,1
20231103,103700,194286630,7570,7580,7580,7570,13
20231103,103600,194188200,7580,7580,7580,7580,0
20231103,103500,194188200,7580,7580,7580,7580,0
20231103,103400,194188200,7580,7580,7580,7580,0
20231103,103300,194188200,7580,7580,7580,7580,10
20231103,103200,194112400,7590,7590,7590,7590,0
20231103,103100,194112400,7590,7590,7590,7590,0
20231103,103000,194112400,7590,7590,7590,7590,0
20231103,102900,194112400,7590,7590,7590,7590,7
20231103,102800,194059270,7590,7590,7590,7590,2
20231103,102700,194044090,7560,7560,7560,7560,67
20231103,102600,193537570,7560,7560,7560,7560,821
20231103,102500,187330810,7590,7590,7590,7590,0
20231103,102400,187330810,7590,7590,7590,7590,0
20231103,102300,187330810,7590,7590,7590,7590,0
20231103,102200,187330810,7590,7590,7590,7590,0
20231103,102100,187330810,7590,7560,7590,7560,61
20231103,102000,186869290,7590,7580,7590,7580,225
20231103,101900,185163760,7590,7600,7600,7590,50
20231103,101800,184783820,7600,7600,7600,7600,23
20231103,101700,184609020,7600,7600,7600,7600,2
20231103,101600,184593820,7600,7610,7610,7600,446
20231103,101500,181203910,7610,7610,7610,7610,2
20231103,101400,181188690,7610,7620,7630,7610,66
20231103,101300,180685640,7630,7620,7630,7620,177
20231103,101200,179336610,7620,7610,7620,7610,215
20231103,101100,177700310,7580,7590,7590,7580,277
20231103,101000,175597970,7610,7610,7610,7610,17
20231103,100900,175468600,7600,7600,7600,7600,483
20231103,100800,171797800,7590,7600,7600,7590,27
20231103,100700,171592760,7600,7600,7600,7600,0
20231103,100600,171592760,7600,7600,7600,7600,51
20231103,100500,171205160,7590,7590,7590,7590,605
20231103,100400,166613210,7600,7590,7600,7590,1725
20231103,100300,153512960,7590,7590,7590,7590,2
20231103,100200,153497780,7550,7550,7550,7550,0
20231103,100100,153497780,7550,7590,7590,7540,401
20231103,100000,150472510,7550,7590,7590,7550,22
20231103,095900,150306330,7550,7550,7550,7550,289
20231103,095800,148124380,7590,7590,7590,7590,1
20231103,095700,148116790,7590,7590,7590,7590,50
20231103,095600,147737290,7590,7550,7590,7550,440
20231103,095500,144415100,7540,7510,7540,7510,138
20231103,095400,143374900,7510,7510,7510,7510,0
20231103,095300,143374900,7510,7510,7510,7510,0
20231103,095200,143374900,7510,7510,7510,7510,600
20231103,095100,138868900,7510,7540,7540,7510,400
20231103,095000,135861690,7530,7530,7530,7530,1
20231103,094900,135854160,7530,7540,7560,7520,576
20231103,094800,131516320,7540,7540,7540,7530,161
20231103,094700,130303870,7540,7550,7550,7540,803
20231103,094600,124245530,7550,7550,7550,7550,10
20231103,094500,124170030,7560,7580,7580,7560,756
20231103,094400,118453870,7580,7570,7590,7570,113
20231103,094300,117597240,7590,7580,7590,7570,22
20231103,094200,117430450,7570,7570,7570,7560,279
20231103,094100,115319300,7580,7590,7590,7580,16
20231103,094000,115197960,7590,7590,7590,7590,133
20231103,093900,114188490,7610,7610,7610,7610,0
20231103,093800,114188490,7610,7610,7610,7610,0
20231103,093700,114188490,7610,7610,7610,7610,227
20231103,093600,112461020,7610,7610,7610,7610,1
20231103,093500,112453410,7600,7560,7600,7560,694
20231103,093400,107197290,7560,7560,7560,7560,0
20231103,093300,107197290,7560,7560,7570,7560,345
20231103,093200,104589080,7570,7570,7570,7570,390
20231103,093100,101636780,7570,7570,7570,7570,300
20231103,093000,99365780,7570,7570,7570,7570,0
20231103,092900,99365780,7570,7570,7570,7550,5
20231103,092800,99327970,7560,7540,7560,7540,801
20231103,092700,93275190,7520,7540,7540,7520,733
20231103,092600,87748970,7540,7520,7540,7520,23
20231103,092500,87575670,7530,7530,7530,7520,394
20231103,092400,84610910,7530,7550,7550,7530,10
20231103,092300,84535550,7560,7540,7560,7540,105
20231103,092200,83743790,7530,7530,7530,7530,1354
20231103,092100,73548170,7530,7580,7580,7530,395
20231103,092000,70568990,7580,7580,7580,7580,0
20231103,091900,70568990,7580,7560,7580,7550,101
20231103,091800,69805780,7560,7560,7560,7560,0
20231103,091700,69805780,7560,7560,7560,7560,100
20231103,091600,69049780,7560,7560,7560,7560,10
20231103,091500,68974180,7560,7560,7560,7560,99
20231103,091400,68225740,7590,7590,7590,7590,0
20231103,091300,68225740,7590,7570,7590,7540,473
20231103,091200,64650800,7550,7550,7550,7550,0
20231103,091100,64650800,7550,7550,7550,7550,0
20231103,091000,64650800,7550,7550,7550,7550,26
20231103,090900,64454500,7540,7540,7540,7540,0
20231103,090800,64454500,7540,7540,7540,7540,0
20231103,090700,64454500,7540,7580,7580,7540,597
20231103,090600,59947970,7550,7580,7580,7550,697
20231103,090500,54685020,7590,7590,7590,7590,100
20231103,090400,53926020,7590,7570,7590,7550,2905
20231103,090300,31950910,7570,7570,7570,7570,200
20231103,090200,30436910,7590,7600,7600,7590,1058
20231103,090100,22396970,7620,7610,7620,7600,779
20231103,090000,16475650,7610,7610,7610,7610,2165