KissMeData/263600/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,204900,253055890,7330,7330,7330,7330,798
20231103,204800,253055890,7330,7330,7330,7330,0
20231103,204700,253055890,7330,7330,7330,7330,0
20231103,204600,253055890,7330,7330,7330,7330,0
20231103,204500,253055890,7330,7330,7330,7330,0
20231103,204400,253055890,7330,7330,7330,7330,0
20231103,204300,253055890,7330,7330,7330,7330,0
20231103,204200,253055890,7330,7330,7330,7330,0
20231103,204100,253055890,7330,7330,7330,7330,0
20231103,204000,253055890,7330,7330,7330,7330,0
20231103,203900,253055890,7330,7330,7330,7330,0
20231103,203800,253055890,7330,7330,7330,7330,0
20231103,203700,253055890,7330,7330,7330,7330,0
20231103,203600,253055890,7330,7330,7330,7330,0
20231103,203500,253055890,7330,7330,7330,7330,0
20231103,203400,253055890,7330,7330,7330,7330,0
20231103,203300,253055890,7330,7330,7330,7330,0
20231103,203200,253055890,7330,7330,7330,7330,0
20231103,203100,253055890,7330,7330,7330,7330,0
20231103,203000,253055890,7330,7330,7330,7330,0
20231103,202900,253055890,7330,7330,7330,7330,0
20231103,202800,253055890,7330,7330,7330,7330,0
20231103,202700,253055890,7330,7330,7330,7330,0
20231103,202600,253055890,7330,7330,7330,7330,0
20231103,202500,253055890,7330,7330,7330,7330,0
20231103,202400,253055890,7330,7330,7330,7330,0
20231103,202300,253055890,7330,7330,7330,7330,0
20231103,202200,253055890,7330,7330,7330,7330,0
20231103,202100,253055890,7330,7330,7330,7330,0
20231103,202000,253055890,7330,7330,7330,7330,0
20231103,201900,253055890,7330,7330,7330,7330,798
20231103,201800,253055890,7330,7330,7330,7330,0
20231103,201700,253055890,7330,7330,7330,7330,0
20231103,201600,253055890,7330,7330,7330,7330,0
20231103,201500,253055890,7330,7330,7330,7330,0
20231103,201400,253055890,7330,7330,7330,7330,0
20231103,201300,253055890,7330,7330,7330,7330,0
20231103,201200,253055890,7330,7330,7330,7330,0
20231103,201100,253055890,7330,7330,7330,7330,0
20231103,201000,253055890,7330,7330,7330,7330,0
20231103,200900,253055890,7330,7330,7330,7330,0
20231103,200800,253055890,7330,7330,7330,7330,0
20231103,200700,253055890,7330,7330,7330,7330,0
20231103,200600,253055890,7330,7330,7330,7330,0
20231103,200500,253055890,7330,7330,7330,7330,0
20231103,200400,253055890,7330,7330,7330,7330,0
20231103,200300,253055890,7330,7330,7330,7330,0
20231103,200200,253055890,7330,7330,7330,7330,0
20231103,200100,253055890,7330,7330,7330,7330,0
20231103,200000,253055890,7330,7330,7330,7330,0
20231103,195900,253055890,7330,7330,7330,7330,0
20231103,195800,253055890,7330,7330,7330,7330,0
20231103,195700,253055890,7330,7330,7330,7330,0
20231103,195600,253055890,7330,7330,7330,7330,0
20231103,195500,253055890,7330,7330,7330,7330,0
20231103,195400,253055890,7330,7330,7330,7330,0
20231103,195300,253055890,7330,7330,7330,7330,0
20231103,195200,253055890,7330,7330,7330,7330,0
20231103,195100,253055890,7330,7330,7330,7330,0
20231103,195000,253055890,7330,7330,7330,7330,0
20231103,194900,253055890,7330,7330,7330,7330,798
20231103,194800,253055890,7330,7330,7330,7330,0
20231103,194700,253055890,7330,7330,7330,7330,0
20231103,194600,253055890,7330,7330,7330,7330,0
20231103,194500,253055890,7330,7330,7330,7330,0
20231103,194400,253055890,7330,7330,7330,7330,0
20231103,194300,253055890,7330,7330,7330,7330,0
20231103,194200,253055890,7330,7330,7330,7330,0
20231103,194100,253055890,7330,7330,7330,7330,0
20231103,194000,253055890,7330,7330,7330,7330,0
20231103,193900,253055890,7330,7330,7330,7330,0
20231103,193800,253055890,7330,7330,7330,7330,0
20231103,193700,253055890,7330,7330,7330,7330,0
20231103,193600,253055890,7330,7330,7330,7330,0
20231103,193500,253055890,7330,7330,7330,7330,0
20231103,193400,253055890,7330,7330,7330,7330,0
20231103,193300,253055890,7330,7330,7330,7330,0
20231103,193200,253055890,7330,7330,7330,7330,0
20231103,193100,253055890,7330,7330,7330,7330,0
20231103,193000,253055890,7330,7330,7330,7330,0
20231103,192900,253055890,7330,7330,7330,7330,0
20231103,192800,253055890,7330,7330,7330,7330,0
20231103,192700,253055890,7330,7330,7330,7330,0
20231103,192600,253055890,7330,7330,7330,7330,0
20231103,192500,253055890,7330,7330,7330,7330,0
20231103,192400,253055890,7330,7330,7330,7330,0
20231103,192300,253055890,7330,7330,7330,7330,0
20231103,192200,253055890,7330,7330,7330,7330,0
20231103,192100,253055890,7330,7330,7330,7330,0
20231103,192000,253055890,7330,7330,7330,7330,0
20231103,191900,253055890,7330,7330,7330,7330,798
20231103,191800,253055890,7330,7330,7330,7330,0
20231103,191700,253055890,7330,7330,7330,7330,0
20231103,191600,253055890,7330,7330,7330,7330,0
20231103,191500,253055890,7330,7330,7330,7330,0
20231103,191400,253055890,7330,7330,7330,7330,0
20231103,191300,253055890,7330,7330,7330,7330,0
20231103,191200,253055890,7330,7330,7330,7330,0
20231103,191100,253055890,7330,7330,7330,7330,0
20231103,191000,253055890,7330,7330,7330,7330,0
20231103,190900,253055890,7330,7330,7330,7330,0
20231103,190800,253055890,7330,7330,7330,7330,0
20231103,190700,253055890,7330,7330,7330,7330,0
20231103,190600,253055890,7330,7330,7330,7330,0
20231103,190500,253055890,7330,7330,7330,7330,0
20231103,190400,253055890,7330,7330,7330,7330,0
20231103,190300,253055890,7330,7330,7330,7330,0
20231103,190200,253055890,7330,7330,7330,7330,0
20231103,190100,253055890,7330,7330,7330,7330,0
20231103,190000,253055890,7330,7330,7330,7330,0
20231103,185900,253055890,7330,7330,7330,7330,0
20231103,185800,253055890,7330,7330,7330,7330,0
20231103,185700,253055890,7330,7330,7330,7330,0
20231103,185600,253055890,7330,7330,7330,7330,0
20231103,185500,253055890,7330,7330,7330,7330,0
20231103,185400,253055890,7330,7330,7330,7330,0
20231103,185300,253055890,7330,7330,7330,7330,0
20231103,185200,253055890,7330,7330,7330,7330,0
20231103,185100,253055890,7330,7330,7330,7330,0
20231103,185000,253055890,7330,7330,7330,7330,0
20231103,184900,253055890,7330,7330,7330,7330,798
20231103,184800,253055890,7330,7330,7330,7330,0
20231103,184700,253055890,7330,7330,7330,7330,0
20231103,184600,253055890,7330,7330,7330,7330,0
20231103,184500,253055890,7330,7330,7330,7330,0
20231103,184400,253055890,7330,7330,7330,7330,0
20231103,184300,253055890,7330,7330,7330,7330,0
20231103,184200,253055890,7330,7330,7330,7330,0
20231103,184100,253055890,7330,7330,7330,7330,0
20231103,184000,253055890,7330,7330,7330,7330,0
20231103,183900,253055890,7330,7330,7330,7330,0
20231103,183800,253055890,7330,7330,7330,7330,0
20231103,183700,253055890,7330,7330,7330,7330,0
20231103,183600,253055890,7330,7330,7330,7330,0
20231103,183500,253055890,7330,7330,7330,7330,0
20231103,183400,253055890,7330,7330,7330,7330,0
20231103,183300,253055890,7330,7330,7330,7330,0
20231103,183200,253055890,7330,7330,7330,7330,0
20231103,183100,253055890,7330,7330,7330,7330,0
20231103,183000,253055890,7330,7330,7330,7330,0
20231103,182900,253055890,7330,7330,7330,7330,0
20231103,182800,253055890,7330,7330,7330,7330,0
20231103,182700,253055890,7330,7330,7330,7330,0
20231103,182600,253055890,7330,7330,7330,7330,0
20231103,182500,253055890,7330,7330,7330,7330,0
20231103,182400,253055890,7330,7330,7330,7330,0
20231103,182300,253055890,7330,7330,7330,7330,0
20231103,182200,253055890,7330,7330,7330,7330,0
20231103,182100,253055890,7330,7330,7330,7330,0
20231103,182000,253055890,7330,7330,7330,7330,0
20231103,181900,253055890,7330,7330,7330,7330,798
20231103,181800,253055890,7330,7330,7330,7330,0
20231103,181700,253055890,7330,7330,7330,7330,0
20231103,181600,253055890,7330,7330,7330,7330,0
20231103,181500,253055890,7330,7330,7330,7330,0
20231103,181400,253055890,7330,7330,7330,7330,0
20231103,181300,253055890,7330,7330,7330,7330,0
20231103,181200,253055890,7330,7330,7330,7330,0
20231103,181100,253055890,7330,7330,7330,7330,0
20231103,181000,253055890,7330,7330,7330,7330,0
20231103,180900,253055890,7330,7330,7330,7330,0
20231103,180800,253055890,7330,7330,7330,7330,0
20231103,180700,253055890,7330,7330,7330,7330,0
20231103,180600,253055890,7330,7330,7330,7330,0
20231103,180500,253055890,7330,7330,7330,7330,0
20231103,180400,253055890,7330,7330,7330,7330,0
20231103,180300,253055890,7330,7330,7330,7330,0
20231103,180200,253055890,7330,7330,7330,7330,0
20231103,180100,253055890,7330,7330,7330,7330,0
20231103,180000,253055890,7330,7330,7330,7330,0
20231103,175900,253055890,7330,7330,7330,7330,0
20231103,175800,253055890,7330,7330,7330,7330,0
20231103,175700,253055890,7330,7330,7330,7330,0
20231103,175600,253055890,7330,7330,7330,7330,0
20231103,175500,253055890,7330,7330,7330,7330,0
20231103,175400,253055890,7330,7330,7330,7330,0
20231103,175300,253055890,7330,7330,7330,7330,0
20231103,175200,253055890,7330,7330,7330,7330,0
20231103,175100,253055890,7330,7330,7330,7330,0
20231103,175000,253055890,7330,7330,7330,7330,0
20231103,174900,253055890,7330,7330,7330,7330,798
20231103,174800,253055890,7330,7330,7330,7330,0
20231103,174700,253055890,7330,7330,7330,7330,0
20231103,174600,253055890,7330,7330,7330,7330,0
20231103,174500,253055890,7330,7330,7330,7330,0
20231103,174400,253055890,7330,7330,7330,7330,0
20231103,174300,253055890,7330,7330,7330,7330,0
20231103,174200,253055890,7330,7330,7330,7330,0
20231103,174100,253055890,7330,7330,7330,7330,0
20231103,174000,253055890,7330,7330,7330,7330,0
20231103,173900,253055890,7330,7330,7330,7330,0
20231103,173800,253055890,7330,7330,7330,7330,0
20231103,173700,253055890,7330,7330,7330,7330,0
20231103,173600,253055890,7330,7330,7330,7330,0
20231103,173500,253055890,7330,7330,7330,7330,0
20231103,173400,253055890,7330,7330,7330,7330,0
20231103,173300,253055890,7330,7330,7330,7330,0
20231103,173200,253055890,7330,7330,7330,7330,0
20231103,173100,253055890,7330,7330,7330,7330,0
20231103,173000,253055890,7330,7330,7330,7330,0
20231103,172900,253055890,7330,7330,7330,7330,0
20231103,172800,253055890,7330,7330,7330,7330,0
20231103,172700,253055890,7330,7330,7330,7330,0
20231103,172600,253055890,7330,7330,7330,7330,0
20231103,172500,253055890,7330,7330,7330,7330,0
20231103,172400,253055890,7330,7330,7330,7330,0
20231103,172300,253055890,7330,7330,7330,7330,0
20231103,172200,253055890,7330,7330,7330,7330,0
20231103,172100,253055890,7330,7330,7330,7330,0
20231103,172000,253055890,7330,7330,7330,7330,0
20231103,171900,253055890,7330,7330,7330,7330,798
20231103,171800,253055890,7330,7330,7330,7330,0
20231103,171700,253055890,7330,7330,7330,7330,0
20231103,171600,253055890,7330,7330,7330,7330,0
20231103,171500,253055890,7330,7330,7330,7330,0
20231103,171400,253055890,7330,7330,7330,7330,0
20231103,171300,253055890,7330,7330,7330,7330,0
20231103,171200,253055890,7330,7330,7330,7330,0
20231103,171100,253055890,7330,7330,7330,7330,0
20231103,171000,253055890,7330,7330,7330,7330,0
20231103,170900,253055890,7330,7330,7330,7330,0
20231103,170800,253055890,7330,7330,7330,7330,0
20231103,170700,253055890,7330,7330,7330,7330,0
20231103,170600,253055890,7330,7330,7330,7330,0
20231103,170500,253055890,7330,7330,7330,7330,0
20231103,170400,253055890,7330,7330,7330,7330,0
20231103,170300,253055890,7330,7330,7330,7330,0
20231103,170200,253055890,7330,7330,7330,7330,0
20231103,170100,253055890,7330,7330,7330,7330,0
20231103,170000,253055890,7330,7330,7330,7330,0
20231103,165900,253055890,7330,7330,7330,7330,0
20231103,165800,253055890,7330,7330,7330,7330,0
20231103,165700,253055890,7330,7330,7330,7330,0
20231103,165600,253055890,7330,7330,7330,7330,0
20231103,165500,253055890,7330,7330,7330,7330,0
20231103,165400,253055890,7330,7330,7330,7330,0
20231103,165300,253055890,7330,7330,7330,7330,0
20231103,165200,253055890,7330,7330,7330,7330,0
20231103,165100,253055890,7330,7330,7330,7330,0
20231103,165000,253055890,7330,7330,7330,7330,0
20231103,164900,253055890,7330,7330,7330,7330,798
20231103,164800,253055890,7330,7330,7330,7330,0
20231103,164700,253055890,7330,7330,7330,7330,0
20231103,164600,253055890,7330,7330,7330,7330,0
20231103,164500,253055890,7330,7330,7330,7330,0
20231103,164400,253055890,7330,7330,7330,7330,0
20231103,164300,253055890,7330,7330,7330,7330,0
20231103,164200,253055890,7330,7330,7330,7330,0
20231103,164100,253055890,7330,7330,7330,7330,0
20231103,164000,253055890,7330,7330,7330,7330,0
20231103,163900,253055890,7330,7330,7330,7330,0
20231103,163800,253055890,7330,7330,7330,7330,0
20231103,163700,253055890,7330,7330,7330,7330,0
20231103,163600,253055890,7330,7330,7330,7330,0
20231103,163500,253055890,7330,7330,7330,7330,0
20231103,163400,253055890,7330,7330,7330,7330,0
20231103,163300,253055890,7330,7330,7330,7330,0
20231103,163200,253055890,7330,7330,7330,7330,0
20231103,163100,253055890,7330,7330,7330,7330,0
20231103,163000,253055890,7330,7330,7330,7330,0
20231103,162900,253055890,7330,7330,7330,7330,0
20231103,162800,253055890,7330,7330,7330,7330,0
20231103,162700,253055890,7330,7330,7330,7330,0
20231103,162600,253055890,7330,7330,7330,7330,0
20231103,162500,253055890,7330,7330,7330,7330,0
20231103,162400,253055890,7330,7330,7330,7330,0
20231103,162300,253055890,7330,7330,7330,7330,0
20231103,162200,253055890,7330,7330,7330,7330,0
20231103,162100,253055890,7330,7330,7330,7330,0
20231103,162000,253055890,7330,7330,7330,7330,0
20231103,161900,253055890,7330,7330,7330,7330,798
20231103,161800,253055890,7330,7330,7330,7330,0
20231103,161700,253055890,7330,7330,7330,7330,0
20231103,161600,253055890,7330,7330,7330,7330,0
20231103,161500,253055890,7330,7330,7330,7330,0
20231103,161400,253055890,7330,7330,7330,7330,0
20231103,161300,253055890,7330,7330,7330,7330,0
20231103,161200,253055890,7330,7330,7330,7330,0
20231103,161100,253055890,7330,7330,7330,7330,0
20231103,161000,253055890,7330,7330,7330,7330,0
20231103,160900,253055890,7330,7330,7330,7330,0
20231103,160800,253055890,7330,7330,7330,7330,0
20231103,160700,253055890,7330,7330,7330,7330,0
20231103,160600,253055890,7330,7330,7330,7330,0
20231103,160500,253055890,7330,7330,7330,7330,0
20231103,160400,253055890,7330,7330,7330,7330,0
20231103,160300,253055890,7330,7330,7330,7330,0
20231103,160200,253055890,7330,7330,7330,7330,0
20231103,160100,253055890,7330,7330,7330,7330,0
20231103,160000,253055890,7330,7330,7330,7330,0
20231103,155900,253055890,7330,7330,7330,7330,0
20231103,155800,253055890,7330,7330,7330,7330,0
20231103,155700,253055890,7330,7330,7330,7330,0
20231103,155600,253055890,7330,7330,7330,7330,0
20231103,155500,253055890,7330,7330,7330,7330,0
20231103,155400,253055890,7330,7330,7330,7330,0
20231103,155300,253055890,7330,7330,7330,7330,0
20231103,155200,253055890,7330,7330,7330,7330,0
20231103,155100,253055890,7330,7330,7330,7330,0
20231103,155000,253055890,7330,7330,7330,7330,0
20231103,154900,253055890,7330,7330,7330,7330,798
20231103,154800,253055890,7330,7330,7330,7330,0
20231103,154700,253055890,7330,7330,7330,7330,0
20231103,154600,253055890,7330,7330,7330,7330,0
20231103,154500,253055890,7330,7330,7330,7330,0
20231103,154400,253055890,7330,7330,7330,7330,0
20231103,154300,253055890,7330,7330,7330,7330,0
20231103,154200,253055890,7330,7330,7330,7330,0
20231103,154100,253055890,7330,7330,7330,7330,0
20231103,154000,253055890,7330,7330,7330,7330,0
20231103,153900,253055890,7330,7330,7330,7330,0
20231103,153800,253055890,7330,7330,7330,7330,0
20231103,153700,253055890,7330,7330,7330,7330,0
20231103,153600,253055890,7330,7330,7330,7330,0
20231103,153500,253055890,7330,7330,7330,7330,0
20231103,153400,253055890,7330,7330,7330,7330,0
20231103,153300,253055890,7330,7330,7330,7330,0
20231103,153200,253055890,7330,7330,7330,7330,0
20231103,153100,253055890,7330,7330,7330,7330,0
20231103,153000,253055890,7330,7330,7330,7330,798
20231103,152900,247206550,7350,7350,7350,7350,0
20231103,152800,247206550,7350,7350,7350,7350,0
20231103,152700,247206550,7350,7350,7350,7350,0
20231103,152600,247206550,7350,7350,7350,7350,0
20231103,152500,247206550,7350,7350,7350,7350,0
20231103,152400,247206550,7350,7350,7350,7350,0
20231103,152300,247206550,7350,7350,7350,7350,0
20231103,152200,247206550,7350,7350,7350,7350,0
20231103,152100,247206550,7350,7350,7350,7350,0
20231103,152000,247206550,7350,7350,7350,7350,0
20231103,151900,247206550,7350,7340,7350,7330,227
20231103,151800,245540490,7340,7340,7340,7340,0
20231103,151700,245540490,7340,7340,7340,7340,1
20231103,151600,245533150,7330,7330,7330,7330,15
20231103,151500,245423200,7330,7330,7330,7330,119
20231103,151400,244550930,7340,7340,7340,7340,0
20231103,151300,244550930,7340,7340,7340,7330,129
20231103,151200,243605070,7340,7350,7350,7340,251
20231103,151100,241762710,7350,7350,7350,7350,0
20231103,151000,241762710,7350,7350,7350,7350,51
20231103,150900,241387860,7340,7350,7350,7340,202
20231103,150800,239903380,7340,7350,7350,7340,23
20231103,150700,239734500,7350,7350,7350,7350,24
20231103,150600,239558100,7350,7350,7350,7350,101
20231103,150500,238815750,7340,7340,7340,7340,13
20231103,150400,238720330,7340,7340,7340,7340,1
20231103,150300,238712990,7320,7320,7320,7320,10
20231103,150200,238639790,7320,7330,7330,7320,10
20231103,150100,238566580,7340,7340,7340,7340,0
20231103,150000,238566580,7340,7340,7340,7340,0
20231103,145900,238566580,7340,7340,7340,7340,117
20231103,145800,237707800,7320,7320,7320,7320,128
20231103,145700,236770840,7330,7330,7330,7330,116
20231103,145600,235920560,7330,7330,7330,7330,0
20231103,145500,235920560,7330,7330,7330,7330,35
20231103,145400,235664010,7330,7330,7330,7330,79
20231103,145300,235084940,7330,7330,7330,7330,0
20231103,145200,235084940,7330,7330,7330,7330,0
20231103,145100,235084940,7330,7330,7330,7330,0
20231103,145000,235084940,7330,7330,7330,7330,9
20231103,144900,235018970,7330,7330,7330,7330,25
20231103,144800,234835720,7330,7330,7330,7330,0
20231103,144700,234835720,7330,7330,7330,7330,362
20231103,144600,232182260,7330,7330,7330,7330,0
20231103,144500,232182260,7330,7330,7330,7330,0
20231103,144400,232182260,7330,7330,7330,7330,0
20231103,144300,232182260,7330,7330,7330,7330,0
20231103,144200,232182260,7330,7330,7330,7330,0
20231103,144100,232182260,7330,7330,7330,7330,0
20231103,144000,232182260,7330,7330,7330,7330,0
20231103,143900,232182260,7330,7330,7330,7330,0
20231103,143800,232182260,7330,7330,7330,7330,0
20231103,143700,232182260,7330,7330,7330,7330,0
20231103,143600,232182260,7330,7340,7340,7330,479
20231103,143500,228670690,7360,7360,7360,7360,0
20231103,143400,228670690,7360,7360,7360,7360,0
20231103,143300,228670690,7360,7360,7360,7360,10
20231103,143200,228597090,7360,7360,7360,7360,2
20231103,143100,228582370,7360,7360,7360,7360,1
20231103,143000,228575010,7350,7350,7350,7350,0
20231103,142900,228575010,7350,7350,7350,7350,0
20231103,142800,228575010,7350,7350,7350,7350,100
20231103,142700,227840010,7360,7360,7360,7360,0
20231103,142600,227840010,7360,7350,7360,7350,101
20231103,142500,227097650,7350,7350,7350,7350,100
20231103,142400,226362650,7350,7350,7350,7350,1
20231103,142300,226355300,7340,7340,7340,7340,0
20231103,142200,226355300,7340,7340,7340,7340,0
20231103,142100,226355300,7340,7340,7340,7340,0
20231103,142000,226355300,7340,7340,7340,7340,0
20231103,141900,226355300,7340,7340,7340,7340,0
20231103,141800,226355300,7340,7340,7340,7340,0
20231103,141700,226355300,7340,7340,7340,7340,0
20231103,141600,226355300,7340,7340,7340,7340,0
20231103,141500,226355300,7340,7340,7340,7340,0
20231103,141400,226355300,7340,7340,7340,7340,10
20231103,141300,226281900,7330,7330,7330,7330,0
20231103,141200,226281900,7330,7330,7330,7330,0
20231103,141100,226281900,7330,7330,7330,7330,0
20231103,141000,226281900,7330,7330,7330,7330,0
20231103,140900,226281900,7330,7330,7330,7330,0
20231103,140800,226281900,7330,7330,7330,7330,0
20231103,140700,226281900,7330,7330,7330,7330,0
20231103,140600,226281900,7330,7330,7330,7330,0
20231103,140500,226281900,7330,7330,7330,7330,13
20231103,140400,226186610,7340,7340,7340,7340,0
20231103,140300,226186610,7340,7340,7340,7340,0
20231103,140200,226186610,7340,7340,7340,7340,2
20231103,140100,226171930,7350,7350,7350,7350,0
20231103,140000,226171930,7350,7350,7350,7350,0
20231103,135900,226171930,7350,7350,7350,7350,0
20231103,135800,226171930,7350,7350,7350,7350,289
20231103,135700,224047780,7350,7350,7350,7350,0
20231103,135600,224047780,7350,7350,7350,7350,0
20231103,135500,224047780,7350,7350,7350,7350,0
20231103,135400,224047780,7350,7350,7350,7350,10
20231103,135300,223974280,7350,7350,7350,7350,0
20231103,135200,223974280,7350,7350,7350,7350,0
20231103,135100,223974280,7350,7350,7350,7350,0
20231103,135000,223974280,7350,7350,7350,7350,0
20231103,134900,223974280,7350,7350,7350,7350,0
20231103,134800,223974280,7350,7350,7350,7350,0
20231103,134700,223974280,7350,7350,7350,7350,1
20231103,134600,223966930,7350,7350,7350,7350,0
20231103,134500,223966930,7350,7350,7350,7350,0
20231103,134400,223966930,7350,7350,7350,7350,1
20231103,134300,223959580,7330,7330,7330,7330,0
20231103,134200,223959580,7330,7330,7330,7330,0
20231103,134100,223959580,7330,7330,7330,7330,3
20231103,134000,223937590,7330,7330,7330,7330,16
20231103,133900,223820310,7330,7330,7330,7330,0
20231103,133800,223820310,7330,7330,7330,7330,60
20231103,133700,223380510,7350,7350,7350,7350,0
20231103,133600,223380510,7350,7350,7350,7350,0
20231103,133500,223380510,7350,7350,7350,7350,0
20231103,133400,223380510,7350,7350,7350,7350,0
20231103,133300,223380510,7350,7350,7350,7350,0
20231103,133200,223380510,7350,7350,7350,7350,1
20231103,133100,223373160,7340,7340,7340,7340,0
20231103,133000,223373160,7340,7320,7340,7320,1418
20231103,132900,212991190,7320,7320,7320,7320,10
20231103,132800,212917990,7310,7310,7310,7310,0
20231103,132700,212917990,7310,7310,7310,7310,0
20231103,132600,212917990,7310,7310,7310,7310,16
20231103,132500,212801030,7320,7320,7320,7320,50
20231103,132400,212435030,7320,7320,7320,7320,0
20231103,132300,212435030,7320,7320,7320,7320,0
20231103,132200,212435030,7320,7320,7320,7320,0
20231103,132100,212435030,7320,7320,7320,7320,1
20231103,132000,212427710,7320,7310,7320,7310,7
20231103,131900,212376500,7320,7320,7320,7320,19
20231103,131800,212237420,7320,7330,7330,7320,28
20231103,131700,212032340,7330,7320,7330,7320,147
20231103,131600,210956290,7320,7320,7320,7320,11
20231103,131500,210875770,7320,7300,7320,7300,209
20231103,131400,209349990,7310,7320,7320,7310,272
20231103,131300,207360440,7320,7330,7330,7320,350
20231103,131200,204796940,7340,7340,7340,7340,0
20231103,131100,204796940,7340,7330,7340,7330,173
20231103,131000,203528830,7340,7340,7340,7340,0
20231103,130900,203528830,7340,7340,7340,7340,8
20231103,130800,203470110,7340,7340,7340,7340,4
20231103,130700,203440750,7340,7340,7340,7340,2
20231103,130600,203426070,7340,7340,7340,7340,21
20231103,130500,203271930,7340,7340,7340,7340,1
20231103,130400,203264590,7340,7370,7370,7330,816
20231103,130300,197279730,7370,7370,7370,7370,6
20231103,130200,197235510,7340,7340,7340,7340,0
20231103,130100,197235510,7340,7340,7340,7340,0
20231103,130000,197235510,7340,7340,7340,7340,0
20231103,125900,197235510,7340,7340,7340,7340,1
20231103,125800,197228170,7370,7370,7370,7370,0
20231103,125700,197228170,7370,7370,7370,7370,0
20231103,125600,197228170,7370,7370,7370,7370,0
20231103,125500,197228170,7370,7370,7370,7370,0
20231103,125400,197228170,7370,7370,7370,7370,2
20231103,125300,197213430,7370,7370,7370,7350,155
20231103,125200,196073660,7360,7360,7360,7360,0
20231103,125100,196073660,7360,7360,7360,7360,1
20231103,125000,196066300,7360,7360,7360,7360,0
20231103,124900,196066300,7360,7370,7370,7360,10
20231103,124800,195992690,7380,7380,7380,7380,0
20231103,124700,195992690,7380,7380,7380,7380,4
20231103,124600,195963170,7380,7380,7380,7380,0
20231103,124500,195963170,7380,7380,7380,7380,0
20231103,124400,195963170,7380,7380,7380,7380,2
20231103,124300,195948410,7380,7380,7380,7380,4
20231103,124200,195918890,7380,7380,7380,7380,0
20231103,124100,195918890,7380,7380,7380,7380,0
20231103,124000,195918890,7380,7380,7380,7380,0
20231103,123900,195918890,7380,7370,7380,7370,22
20231103,123800,195756730,7380,7380,7380,7380,0
20231103,123700,195756730,7380,7380,7380,7380,81
20231103,123600,195158950,7380,7380,7380,7380,4
20231103,123500,195129430,7360,7360,7360,7360,1
20231103,123400,195122070,7360,7360,7360,7360,30
20231103,123300,194901270,7360,7360,7360,7360,2
20231103,123200,194886550,7380,7380,7380,7380,0
20231103,123100,194886550,7380,7380,7380,7380,0
20231103,123000,194886550,7380,7370,7380,7370,24
20231103,122900,194709510,7370,7370,7370,7370,2
20231103,122800,194694770,7380,7380,7380,7380,60
20231103,122700,194251970,7380,7380,7380,7380,2
20231103,122600,194237210,7380,7380,7380,7380,0
20231103,122500,194237210,7380,7380,7380,7380,0
20231103,122400,194237210,7380,7380,7380,7380,0
20231103,122300,194237210,7380,7380,7380,7380,0
20231103,122200,194237210,7380,7370,7380,7370,40
20231103,122100,193942390,7380,7370,7380,7370,97
20231103,122000,193226620,7370,7370,7370,7370,0
20231103,121900,193226620,7370,7370,7370,7370,0
20231103,121800,193226620,7370,7370,7370,7370,1
20231103,121700,193219250,7380,7380,7380,7380,0
20231103,121600,193219250,7380,7380,7380,7380,0
20231103,121500,193219250,7380,7380,7380,7380,0
20231103,121400,193219250,7380,7380,7380,7380,0
20231103,121300,193219250,7380,7380,7380,7380,122
20231103,121200,192318890,7380,7370,7380,7370,100
20231103,121100,191581750,7370,7370,7370,7370,0
20231103,121000,191581750,7370,7370,7370,7370,0
20231103,120900,191581750,7370,7370,7370,7370,0
20231103,120800,191581750,7370,7370,7370,7370,405
20231103,120700,188596900,7380,7380,7380,7380,0
20231103,120600,188596900,7380,7380,7380,7380,0
20231103,120500,188596900,7380,7380,7380,7380,0
20231103,120400,188596900,7380,7380,7380,7380,70
20231103,120300,188080300,7380,7380,7380,7380,0
20231103,120200,188080300,7380,7380,7380,7380,0
20231103,120100,188080300,7380,7380,7380,7380,1
20231103,120000,188072920,7380,7380,7380,7380,0
20231103,115900,188072920,7380,7380,7380,7380,1
20231103,115800,188065540,7370,7370,7380,7370,700
20231103,115700,182902110,7370,7370,7370,7370,0
20231103,115600,182902110,7370,7370,7370,7370,0
20231103,115500,182902110,7370,7370,7370,7370,1
20231103,115400,182894740,7340,7340,7340,7340,0
20231103,115300,182894740,7340,7340,7340,7340,478
20231103,115200,179386220,7340,7340,7340,7340,200
20231103,115100,177918220,7340,7340,7340,7340,481
20231103,115000,174387680,7340,7340,7340,7340,200
20231103,114900,172919680,7340,7340,7340,7340,300
20231103,114800,170717680,7340,7340,7340,7340,0
20231103,114700,170717680,7340,7340,7350,7340,854
20231103,114600,164447740,7340,7340,7340,7340,106
20231103,114500,163669700,7340,7340,7340,7340,2
20231103,114400,163655020,7350,7350,7350,7350,0
20231103,114300,163655020,7350,7350,7350,7350,0
20231103,114200,163655020,7350,7350,7350,7350,0
20231103,114100,163655020,7350,7350,7350,7350,13
20231103,114000,163559470,7350,7350,7350,7350,0
20231103,113900,163559470,7350,7350,7350,7350,0
20231103,113800,163559470,7350,7350,7350,7350,0
20231103,113700,163559470,7350,7350,7350,7350,0
20231103,113600,163559470,7350,7350,7350,7350,0
20231103,113500,163559470,7350,7350,7350,7350,1
20231103,113400,163552120,7350,7340,7350,7340,254
20231103,113300,161687660,7350,7350,7350,7350,10
20231103,113200,161614160,7350,7350,7350,7350,0
20231103,113100,161614160,7350,7350,7350,7350,73
20231103,113000,161077610,7350,7350,7350,7350,162
20231103,112900,159886910,7370,7370,7370,7370,0
20231103,112800,159886910,7370,7370,7370,7370,225
20231103,112700,158228660,7370,7380,7380,7350,1004
20231103,112600,150826040,7380,7380,7380,7380,0
20231103,112500,150826040,7380,7380,7380,7380,20
20231103,112400,150678440,7400,7400,7400,7400,0
20231103,112300,150678440,7400,7400,7400,7400,0
20231103,112200,150678440,7400,7400,7400,7400,44
20231103,112100,150352840,7400,7400,7400,7400,0
20231103,112000,150352840,7400,7400,7400,7400,0
20231103,111900,150352840,7400,7400,7400,7400,0
20231103,111800,150352840,7400,7400,7400,7400,2
20231103,111700,150338040,7400,7400,7400,7400,0
20231103,111600,150338040,7400,7380,7400,7380,495
20231103,111500,146678510,7380,7380,7380,7380,0
20231103,111400,146678510,7380,7380,7380,7380,0
20231103,111300,146678510,7380,7380,7380,7380,0
20231103,111200,146678510,7380,7380,7380,7380,0
20231103,111100,146678510,7380,7380,7380,7380,0
20231103,111000,146678510,7380,7380,7380,7380,0
20231103,110900,146678510,7380,7370,7380,7370,700
20231103,110800,141514870,7360,7360,7360,7360,146
20231103,110700,140440310,7360,7360,7360,7360,0
20231103,110600,140440310,7360,7360,7360,7360,0
20231103,110500,140440310,7360,7360,7360,7360,0
20231103,110400,140440310,7360,7360,7360,7360,0
20231103,110300,140440310,7360,7360,7360,7360,1
20231103,110200,140432950,7360,7360,7360,7360,0
20231103,110100,140432950,7360,7360,7360,7360,2
20231103,110000,140418230,7350,7350,7350,7350,0
20231103,105900,140418230,7350,7350,7350,7350,0
20231103,105800,140418230,7350,7350,7350,7350,0
20231103,105700,140418230,7350,7350,7350,7350,185
20231103,105600,139058480,7340,7340,7340,7340,138
20231103,105500,138045560,7340,7340,7340,7340,1
20231103,105400,138038220,7330,7330,7330,7330,0
20231103,105300,138038220,7330,7330,7330,7330,0
20231103,105200,138038220,7330,7330,7330,7330,0
20231103,105100,138038220,7330,7330,7330,7330,326
20231103,105000,135648640,7340,7340,7340,7340,2
20231103,104900,135633960,7340,7340,7340,7340,150
20231103,104800,134532960,7340,7340,7340,7340,0
20231103,104700,134532960,7340,7340,7340,7340,1
20231103,104600,134525620,7370,7370,7370,7370,0
20231103,104500,134525620,7370,7370,7370,7370,0
20231103,104400,134525620,7370,7370,7370,7370,1
20231103,104300,134518250,7330,7330,7330,7330,0
20231103,104200,134518250,7330,7360,7360,7330,800
20231103,104100,128642880,7370,7370,7370,7370,0
20231103,104000,128642880,7370,7370,7370,7370,179
20231103,103900,127323650,7370,7370,7380,7370,1276
20231103,103800,117916780,7360,7360,7360,7360,116
20231103,103700,117063020,7370,7350,7370,7350,2399
20231103,103600,99410370,7360,7360,7360,7360,0
20231103,103500,99410370,7360,7360,7360,7360,20
20231103,103400,99263170,7360,7350,7360,7350,2113
20231103,103300,83722520,7340,7340,7340,7340,0
20231103,103200,83722520,7340,7340,7340,7340,0
20231103,103100,83722520,7340,7340,7340,7340,0
20231103,103000,83722520,7340,7340,7340,7340,0
20231103,102900,83722520,7340,7340,7340,7340,0
20231103,102800,83722520,7340,7340,7340,7340,899
20231103,102700,77123860,7340,7340,7340,7340,0
20231103,102600,77123860,7340,7340,7340,7340,0
20231103,102500,77123860,7340,7340,7340,7340,0
20231103,102400,77123860,7340,7340,7340,7340,0
20231103,102300,77123860,7340,7340,7340,7340,1
20231103,102200,77116520,7290,7290,7290,7290,0
20231103,102100,77116520,7290,7290,7290,7290,0
20231103,102000,77116520,7290,7290,7290,7290,1
20231103,101900,77109230,7330,7330,7330,7330,11
20231103,101800,77028600,7290,7290,7290,7290,0
20231103,101700,77028600,7290,7290,7290,7290,0
20231103,101600,77028600,7290,7290,7290,7290,40
20231103,101500,76737000,7270,7270,7270,7270,0
20231103,101400,76737000,7270,7310,7310,7270,109
20231103,101300,75942750,7340,7340,7340,7340,10
20231103,101200,75869350,7340,7340,7340,7340,100
20231103,101100,75135350,7340,7340,7340,7340,0
20231103,101000,75135350,7340,7340,7340,7340,0
20231103,100900,75135350,7340,7340,7340,7340,0
20231103,100800,75135350,7340,7340,7340,7340,1
20231103,100700,75128010,7330,7330,7330,7330,0
20231103,100600,75128010,7330,7330,7330,7330,1000
20231103,100500,67798010,7330,7330,7330,7330,0
20231103,100400,67798010,7330,7330,7330,7330,11
20231103,100300,67717380,7320,7320,7320,7320,0
20231103,100200,67717380,7320,7310,7320,7310,3
20231103,100100,67695440,7330,7310,7330,7310,2
20231103,100000,67680800,7290,7270,7290,7270,137
20231103,095900,66684070,7270,7270,7270,7270,0
20231103,095800,66684070,7270,7270,7270,7270,0
20231103,095700,66684070,7270,7270,7270,7270,0
20231103,095600,66684070,7270,7270,7270,7270,0
20231103,095500,66684070,7270,7250,7270,7250,429
20231103,095400,63573460,7250,7250,7250,7250,0
20231103,095300,63573460,7250,7250,7250,7250,10
20231103,095200,63500960,7250,7260,7260,7250,132
20231103,095100,62543570,7260,7260,7260,7260,0
20231103,095000,62543570,7260,7260,7260,7260,212
20231103,094900,61004450,7260,7260,7260,7260,13
20231103,094800,60910070,7260,7260,7260,7260,0
20231103,094700,60910070,7260,7260,7260,7260,100
20231103,094600,60184070,7260,7260,7260,7260,0
20231103,094500,60184070,7260,7260,7260,7260,0
20231103,094400,60184070,7260,7270,7270,7260,140
20231103,094300,59167270,7270,7280,7280,7270,108
20231103,094200,58381970,7310,7310,7310,7310,0
20231103,094100,58381970,7310,7310,7310,7310,0
20231103,094000,58381970,7310,7310,7310,7310,0
20231103,093900,58381970,7310,7310,7310,7310,376
20231103,093800,55633410,7310,7310,7310,7310,10
20231103,093700,55560310,7320,7330,7330,7310,161
20231103,093600,54380210,7330,7330,7330,7330,0
20231103,093500,54380210,7330,7300,7330,7300,56
20231103,093400,53971350,7300,7300,7300,7300,21
20231103,093300,53818050,7300,7300,7300,7300,3
20231103,093200,53796150,7300,7300,7300,7300,2
20231103,093100,53781550,7270,7280,7280,7250,24
20231103,093000,53607310,7250,7280,7280,7250,1161
20231103,092900,45169240,7280,7280,7280,7280,10
20231103,092800,45096440,7280,7280,7280,7280,0
20231103,092700,45096440,7280,7280,7280,7280,1
20231103,092600,45089160,7300,7290,7300,7280,406
20231103,092500,42131220,7300,7300,7300,7300,0
20231103,092400,42131220,7300,7310,7310,7300,253
20231103,092300,40284270,7330,7330,7330,7330,0
20231103,092200,40284270,7330,7330,7330,7330,10
20231103,092100,40210970,7330,7330,7330,7330,50
20231103,092000,39844470,7330,7300,7330,7300,107
20231103,091900,39060370,7300,7310,7310,7300,501
20231103,091800,35401710,7320,7320,7320,7320,0
20231103,091700,35401710,7320,7310,7320,7310,244
20231103,091600,33616840,7310,7320,7320,7310,249
20231103,091500,31796450,7340,7340,7340,7340,0
20231103,091400,31796450,7340,7340,7340,7340,1
20231103,091300,31789110,7300,7300,7300,7300,0
20231103,091200,31789110,7300,7300,7300,7300,25
20231103,091100,31606610,7300,7300,7300,7300,0
20231103,091000,31606610,7300,7300,7300,7300,0
20231103,090900,31606610,7300,7300,7300,7300,150
20231103,090800,30511610,7300,7300,7300,7300,20
20231103,090700,30365610,7300,7300,7300,7300,8
20231103,090600,30307210,7310,7310,7310,7310,6
20231103,090500,30263350,7320,7320,7320,7320,102
20231103,090400,29516710,7330,7370,7370,7330,590
20231103,090300,25189410,7370,7370,7370,7370,1529
20231103,090200,13920680,7370,7340,7380,7330,138
20231103,090100,12906290,7370,7330,7370,7330,299
20231103,090000,10709160,7290,7280,7290,7260,1472