KissMeData/274090/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,205200,1374644840,12020,12020,12020,12020,1741
20231103,205100,1374644840,12020,12020,12020,12020,0
20231103,205000,1374644840,12020,12020,12020,12020,0
20231103,204900,1374644840,12020,12020,12020,12020,0
20231103,204800,1374644840,12020,12020,12020,12020,0
20231103,204700,1374644840,12020,12020,12020,12020,0
20231103,204600,1374644840,12020,12020,12020,12020,0
20231103,204500,1374644840,12020,12020,12020,12020,0
20231103,204400,1374644840,12020,12020,12020,12020,0
20231103,204300,1374644840,12020,12020,12020,12020,0
20231103,204200,1374644840,12020,12020,12020,12020,0
20231103,204100,1374644840,12020,12020,12020,12020,0
20231103,204000,1374644840,12020,12020,12020,12020,0
20231103,203900,1374644840,12020,12020,12020,12020,0
20231103,203800,1374644840,12020,12020,12020,12020,0
20231103,203700,1374644840,12020,12020,12020,12020,0
20231103,203600,1374644840,12020,12020,12020,12020,0
20231103,203500,1374644840,12020,12020,12020,12020,0
20231103,203400,1374644840,12020,12020,12020,12020,0
20231103,203300,1374644840,12020,12020,12020,12020,0
20231103,203200,1374644840,12020,12020,12020,12020,0
20231103,203100,1374644840,12020,12020,12020,12020,0
20231103,203000,1374644840,12020,12020,12020,12020,0
20231103,202900,1374644840,12020,12020,12020,12020,0
20231103,202800,1374644840,12020,12020,12020,12020,0
20231103,202700,1374644840,12020,12020,12020,12020,0
20231103,202600,1374644840,12020,12020,12020,12020,0
20231103,202500,1374644840,12020,12020,12020,12020,0
20231103,202400,1374644840,12020,12020,12020,12020,0
20231103,202300,1374644840,12020,12020,12020,12020,0
20231103,202200,1374644840,12020,12020,12020,12020,1741
20231103,202100,1374644840,12020,12020,12020,12020,0
20231103,202000,1374644840,12020,12020,12020,12020,0
20231103,201900,1374644840,12020,12020,12020,12020,0
20231103,201800,1374644840,12020,12020,12020,12020,0
20231103,201700,1374644840,12020,12020,12020,12020,0
20231103,201600,1374644840,12020,12020,12020,12020,0
20231103,201500,1374644840,12020,12020,12020,12020,0
20231103,201400,1374644840,12020,12020,12020,12020,0
20231103,201300,1374644840,12020,12020,12020,12020,0
20231103,201200,1374644840,12020,12020,12020,12020,0
20231103,201100,1374644840,12020,12020,12020,12020,0
20231103,201000,1374644840,12020,12020,12020,12020,0
20231103,200900,1374644840,12020,12020,12020,12020,0
20231103,200800,1374644840,12020,12020,12020,12020,0
20231103,200700,1374644840,12020,12020,12020,12020,0
20231103,200600,1374644840,12020,12020,12020,12020,0
20231103,200500,1374644840,12020,12020,12020,12020,0
20231103,200400,1374644840,12020,12020,12020,12020,0
20231103,200300,1374644840,12020,12020,12020,12020,0
20231103,200200,1374644840,12020,12020,12020,12020,0
20231103,200100,1374644840,12020,12020,12020,12020,0
20231103,200000,1374644840,12020,12020,12020,12020,0
20231103,195900,1374644840,12020,12020,12020,12020,0
20231103,195800,1374644840,12020,12020,12020,12020,0
20231103,195700,1374644840,12020,12020,12020,12020,0
20231103,195600,1374644840,12020,12020,12020,12020,0
20231103,195500,1374644840,12020,12020,12020,12020,0
20231103,195400,1374644840,12020,12020,12020,12020,0
20231103,195300,1374644840,12020,12020,12020,12020,0
20231103,195200,1374644840,12020,12020,12020,12020,1741
20231103,195100,1374644840,12020,12020,12020,12020,0
20231103,195000,1374644840,12020,12020,12020,12020,0
20231103,194900,1374644840,12020,12020,12020,12020,0
20231103,194800,1374644840,12020,12020,12020,12020,0
20231103,194700,1374644840,12020,12020,12020,12020,0
20231103,194600,1374644840,12020,12020,12020,12020,0
20231103,194500,1374644840,12020,12020,12020,12020,0
20231103,194400,1374644840,12020,12020,12020,12020,0
20231103,194300,1374644840,12020,12020,12020,12020,0
20231103,194200,1374644840,12020,12020,12020,12020,0
20231103,194100,1374644840,12020,12020,12020,12020,0
20231103,194000,1374644840,12020,12020,12020,12020,0
20231103,193900,1374644840,12020,12020,12020,12020,0
20231103,193800,1374644840,12020,12020,12020,12020,0
20231103,193700,1374644840,12020,12020,12020,12020,0
20231103,193600,1374644840,12020,12020,12020,12020,0
20231103,193500,1374644840,12020,12020,12020,12020,0
20231103,193400,1374644840,12020,12020,12020,12020,0
20231103,193300,1374644840,12020,12020,12020,12020,0
20231103,193200,1374644840,12020,12020,12020,12020,0
20231103,193100,1374644840,12020,12020,12020,12020,0
20231103,193000,1374644840,12020,12020,12020,12020,0
20231103,192900,1374644840,12020,12020,12020,12020,0
20231103,192800,1374644840,12020,12020,12020,12020,0
20231103,192700,1374644840,12020,12020,12020,12020,0
20231103,192600,1374644840,12020,12020,12020,12020,0
20231103,192500,1374644840,12020,12020,12020,12020,0
20231103,192400,1374644840,12020,12020,12020,12020,0
20231103,192300,1374644840,12020,12020,12020,12020,0
20231103,192200,1374644840,12020,12020,12020,12020,1741
20231103,192100,1374644840,12020,12020,12020,12020,0
20231103,192000,1374644840,12020,12020,12020,12020,0
20231103,191900,1374644840,12020,12020,12020,12020,0
20231103,191800,1374644840,12020,12020,12020,12020,0
20231103,191700,1374644840,12020,12020,12020,12020,0
20231103,191600,1374644840,12020,12020,12020,12020,0
20231103,191500,1374644840,12020,12020,12020,12020,0
20231103,191400,1374644840,12020,12020,12020,12020,0
20231103,191300,1374644840,12020,12020,12020,12020,0
20231103,191200,1374644840,12020,12020,12020,12020,0
20231103,191100,1374644840,12020,12020,12020,12020,0
20231103,191000,1374644840,12020,12020,12020,12020,0
20231103,190900,1374644840,12020,12020,12020,12020,0
20231103,190800,1374644840,12020,12020,12020,12020,0
20231103,190700,1374644840,12020,12020,12020,12020,0
20231103,190600,1374644840,12020,12020,12020,12020,0
20231103,190500,1374644840,12020,12020,12020,12020,0
20231103,190400,1374644840,12020,12020,12020,12020,0
20231103,190300,1374644840,12020,12020,12020,12020,0
20231103,190200,1374644840,12020,12020,12020,12020,0
20231103,190100,1374644840,12020,12020,12020,12020,0
20231103,190000,1374644840,12020,12020,12020,12020,0
20231103,185900,1374644840,12020,12020,12020,12020,0
20231103,185800,1374644840,12020,12020,12020,12020,0
20231103,185700,1374644840,12020,12020,12020,12020,0
20231103,185600,1374644840,12020,12020,12020,12020,0
20231103,185500,1374644840,12020,12020,12020,12020,0
20231103,185400,1374644840,12020,12020,12020,12020,0
20231103,185300,1374644840,12020,12020,12020,12020,0
20231103,185200,1374644840,12020,12020,12020,12020,1741
20231103,185100,1374644840,12020,12020,12020,12020,0
20231103,185000,1374644840,12020,12020,12020,12020,0
20231103,184900,1374644840,12020,12020,12020,12020,0
20231103,184800,1374644840,12020,12020,12020,12020,0
20231103,184700,1374644840,12020,12020,12020,12020,0
20231103,184600,1374644840,12020,12020,12020,12020,0
20231103,184500,1374644840,12020,12020,12020,12020,0
20231103,184400,1374644840,12020,12020,12020,12020,0
20231103,184300,1374644840,12020,12020,12020,12020,0
20231103,184200,1374644840,12020,12020,12020,12020,0
20231103,184100,1374644840,12020,12020,12020,12020,0
20231103,184000,1374644840,12020,12020,12020,12020,0
20231103,183900,1374644840,12020,12020,12020,12020,0
20231103,183800,1374644840,12020,12020,12020,12020,0
20231103,183700,1374644840,12020,12020,12020,12020,0
20231103,183600,1374644840,12020,12020,12020,12020,0
20231103,183500,1374644840,12020,12020,12020,12020,0
20231103,183400,1374644840,12020,12020,12020,12020,0
20231103,183300,1374644840,12020,12020,12020,12020,0
20231103,183200,1374644840,12020,12020,12020,12020,0
20231103,183100,1374644840,12020,12020,12020,12020,0
20231103,183000,1374644840,12020,12020,12020,12020,0
20231103,182900,1374644840,12020,12020,12020,12020,0
20231103,182800,1374644840,12020,12020,12020,12020,0
20231103,182700,1374644840,12020,12020,12020,12020,0
20231103,182600,1374644840,12020,12020,12020,12020,0
20231103,182500,1374644840,12020,12020,12020,12020,0
20231103,182400,1374644840,12020,12020,12020,12020,0
20231103,182300,1374644840,12020,12020,12020,12020,0
20231103,182200,1374644840,12020,12020,12020,12020,1741
20231103,182100,1374644840,12020,12020,12020,12020,0
20231103,182000,1374644840,12020,12020,12020,12020,0
20231103,181900,1374644840,12020,12020,12020,12020,0
20231103,181800,1374644840,12020,12020,12020,12020,0
20231103,181700,1374644840,12020,12020,12020,12020,0
20231103,181600,1374644840,12020,12020,12020,12020,0
20231103,181500,1374644840,12020,12020,12020,12020,0
20231103,181400,1374644840,12020,12020,12020,12020,0
20231103,181300,1374644840,12020,12020,12020,12020,0
20231103,181200,1374644840,12020,12020,12020,12020,0
20231103,181100,1374644840,12020,12020,12020,12020,0
20231103,181000,1374644840,12020,12020,12020,12020,0
20231103,180900,1374644840,12020,12020,12020,12020,0
20231103,180800,1374644840,12020,12020,12020,12020,0
20231103,180700,1374644840,12020,12020,12020,12020,0
20231103,180600,1374644840,12020,12020,12020,12020,0
20231103,180500,1374644840,12020,12020,12020,12020,0
20231103,180400,1374644840,12020,12020,12020,12020,0
20231103,180300,1374644840,12020,12020,12020,12020,0
20231103,180200,1374644840,12020,12020,12020,12020,0
20231103,180100,1374644840,12020,12020,12020,12020,0
20231103,180000,1374644840,12020,12020,12020,12020,0
20231103,175900,1374644840,12020,12020,12020,12020,0
20231103,175800,1374644840,12020,12020,12020,12020,0
20231103,175700,1374644840,12020,12020,12020,12020,0
20231103,175600,1374644840,12020,12020,12020,12020,0
20231103,175500,1374644840,12020,12020,12020,12020,0
20231103,175400,1374644840,12020,12020,12020,12020,0
20231103,175300,1374644840,12020,12020,12020,12020,0
20231103,175200,1374644840,12020,12020,12020,12020,1741
20231103,175100,1374644840,12020,12020,12020,12020,0
20231103,175000,1374644840,12020,12020,12020,12020,0
20231103,174900,1374644840,12020,12020,12020,12020,0
20231103,174800,1374644840,12020,12020,12020,12020,0
20231103,174700,1374644840,12020,12020,12020,12020,0
20231103,174600,1374644840,12020,12020,12020,12020,0
20231103,174500,1374644840,12020,12020,12020,12020,0
20231103,174400,1374644840,12020,12020,12020,12020,0
20231103,174300,1374644840,12020,12020,12020,12020,0
20231103,174200,1374644840,12020,12020,12020,12020,0
20231103,174100,1374644840,12020,12020,12020,12020,0
20231103,174000,1374644840,12020,12020,12020,12020,0
20231103,173900,1374644840,12020,12020,12020,12020,0
20231103,173800,1374644840,12020,12020,12020,12020,0
20231103,173700,1374644840,12020,12020,12020,12020,0
20231103,173600,1374644840,12020,12020,12020,12020,0
20231103,173500,1374644840,12020,12020,12020,12020,0
20231103,173400,1374644840,12020,12020,12020,12020,0
20231103,173300,1374644840,12020,12020,12020,12020,0
20231103,173200,1374644840,12020,12020,12020,12020,0
20231103,173100,1374644840,12020,12020,12020,12020,0
20231103,173000,1374644840,12020,12020,12020,12020,0
20231103,172900,1374644840,12020,12020,12020,12020,0
20231103,172800,1374644840,12020,12020,12020,12020,0
20231103,172700,1374644840,12020,12020,12020,12020,0
20231103,172600,1374644840,12020,12020,12020,12020,0
20231103,172500,1374644840,12020,12020,12020,12020,0
20231103,172400,1374644840,12020,12020,12020,12020,0
20231103,172300,1374644840,12020,12020,12020,12020,0
20231103,172200,1374644840,12020,12020,12020,12020,1741
20231103,172100,1374644840,12020,12020,12020,12020,0
20231103,172000,1374644840,12020,12020,12020,12020,0
20231103,171900,1374644840,12020,12020,12020,12020,0
20231103,171800,1374644840,12020,12020,12020,12020,0
20231103,171700,1374644840,12020,12020,12020,12020,0
20231103,171600,1374644840,12020,12020,12020,12020,0
20231103,171500,1374644840,12020,12020,12020,12020,0
20231103,171400,1374644840,12020,12020,12020,12020,0
20231103,171300,1374644840,12020,12020,12020,12020,0
20231103,171200,1374644840,12020,12020,12020,12020,0
20231103,171100,1374644840,12020,12020,12020,12020,0
20231103,171000,1374644840,12020,12020,12020,12020,0
20231103,170900,1374644840,12020,12020,12020,12020,0
20231103,170800,1374644840,12020,12020,12020,12020,0
20231103,170700,1374644840,12020,12020,12020,12020,0
20231103,170600,1374644840,12020,12020,12020,12020,0
20231103,170500,1374644840,12020,12020,12020,12020,0
20231103,170400,1374644840,12020,12020,12020,12020,0
20231103,170300,1374644840,12020,12020,12020,12020,0
20231103,170200,1374644840,12020,12020,12020,12020,0
20231103,170100,1374644840,12020,12020,12020,12020,0
20231103,170000,1374644840,12020,12020,12020,12020,0
20231103,165900,1374644840,12020,12020,12020,12020,0
20231103,165800,1374644840,12020,12020,12020,12020,0
20231103,165700,1374644840,12020,12020,12020,12020,0
20231103,165600,1374644840,12020,12020,12020,12020,0
20231103,165500,1374644840,12020,12020,12020,12020,0
20231103,165400,1374644840,12020,12020,12020,12020,0
20231103,165300,1374644840,12020,12020,12020,12020,0
20231103,165200,1374644840,12020,12020,12020,12020,1741
20231103,165100,1374644840,12020,12020,12020,12020,0
20231103,165000,1374644840,12020,12020,12020,12020,0
20231103,164900,1374644840,12020,12020,12020,12020,0
20231103,164800,1374644840,12020,12020,12020,12020,0
20231103,164700,1374644840,12020,12020,12020,12020,0
20231103,164600,1374644840,12020,12020,12020,12020,0
20231103,164500,1374644840,12020,12020,12020,12020,0
20231103,164400,1374644840,12020,12020,12020,12020,0
20231103,164300,1374644840,12020,12020,12020,12020,0
20231103,164200,1374644840,12020,12020,12020,12020,0
20231103,164100,1374644840,12020,12020,12020,12020,0
20231103,164000,1374644840,12020,12020,12020,12020,0
20231103,163900,1374644840,12020,12020,12020,12020,0
20231103,163800,1374644840,12020,12020,12020,12020,0
20231103,163700,1374644840,12020,12020,12020,12020,0
20231103,163600,1374644840,12020,12020,12020,12020,0
20231103,163500,1374644840,12020,12020,12020,12020,0
20231103,163400,1374644840,12020,12020,12020,12020,0
20231103,163300,1374644840,12020,12020,12020,12020,0
20231103,163200,1374644840,12020,12020,12020,12020,0
20231103,163100,1374644840,12020,12020,12020,12020,0
20231103,163000,1374644840,12020,12020,12020,12020,0
20231103,162900,1374644840,12020,12020,12020,12020,0
20231103,162800,1374644840,12020,12020,12020,12020,0
20231103,162700,1374644840,12020,12020,12020,12020,0
20231103,162600,1374644840,12020,12020,12020,12020,0
20231103,162500,1374644840,12020,12020,12020,12020,0
20231103,162400,1374644840,12020,12020,12020,12020,0
20231103,162300,1374644840,12020,12020,12020,12020,0
20231103,162200,1374644840,12020,12020,12020,12020,1741
20231103,162100,1374644840,12020,12020,12020,12020,0
20231103,162000,1374644840,12020,12020,12020,12020,0
20231103,161900,1374644840,12020,12020,12020,12020,0
20231103,161800,1374644840,12020,12020,12020,12020,0
20231103,161700,1374644840,12020,12020,12020,12020,0
20231103,161600,1374644840,12020,12020,12020,12020,0
20231103,161500,1374644840,12020,12020,12020,12020,0
20231103,161400,1374644840,12020,12020,12020,12020,0
20231103,161300,1374644840,12020,12020,12020,12020,0
20231103,161200,1374644840,12020,12020,12020,12020,0
20231103,161100,1374644840,12020,12020,12020,12020,0
20231103,161000,1374644840,12020,12020,12020,12020,0
20231103,160900,1374644840,12020,12020,12020,12020,0
20231103,160800,1374644840,12020,12020,12020,12020,0
20231103,160700,1374644840,12020,12020,12020,12020,0
20231103,160600,1374644840,12020,12020,12020,12020,0
20231103,160500,1374644840,12020,12020,12020,12020,0
20231103,160400,1374644840,12020,12020,12020,12020,0
20231103,160300,1374644840,12020,12020,12020,12020,0
20231103,160200,1374644840,12020,12020,12020,12020,0
20231103,160100,1374644840,12020,12020,12020,12020,0
20231103,160000,1374644840,12020,12020,12020,12020,0
20231103,155900,1374644840,12020,12020,12020,12020,0
20231103,155800,1374644840,12020,12020,12020,12020,0
20231103,155700,1374644840,12020,12020,12020,12020,0
20231103,155600,1374644840,12020,12020,12020,12020,0
20231103,155500,1374644840,12020,12020,12020,12020,0
20231103,155400,1374644840,12020,12020,12020,12020,0
20231103,155300,1374644840,12020,12020,12020,12020,0
20231103,155200,1374644840,12020,12020,12020,12020,1741
20231103,155100,1374644840,12020,12020,12020,12020,0
20231103,155000,1374644840,12020,12020,12020,12020,0
20231103,154900,1374644840,12020,12020,12020,12020,0
20231103,154800,1374644840,12020,12020,12020,12020,0
20231103,154700,1374644840,12020,12020,12020,12020,0
20231103,154600,1374644840,12020,12020,12020,12020,0
20231103,154500,1374644840,12020,12020,12020,12020,0
20231103,154400,1374644840,12020,12020,12020,12020,0
20231103,154300,1374644840,12020,12020,12020,12020,0
20231103,154200,1374644840,12020,12020,12020,12020,0
20231103,154100,1374644840,12020,12020,12020,12020,0
20231103,154000,1374644840,12020,12020,12020,12020,0
20231103,153900,1374644840,12020,12020,12020,12020,0
20231103,153800,1374644840,12020,12020,12020,12020,0
20231103,153700,1374644840,12020,12020,12020,12020,0
20231103,153600,1374644840,12020,12020,12020,12020,0
20231103,153500,1374644840,12020,12020,12020,12020,0
20231103,153400,1374644840,12020,12020,12020,12020,0
20231103,153300,1374644840,12020,12020,12020,12020,0
20231103,153200,1374644840,12020,12020,12020,12020,0
20231103,153100,1374644840,12020,12020,12020,12020,0
20231103,153000,1374644840,12020,12020,12020,12020,1741
20231103,152900,1353718020,12040,12040,12040,12040,0
20231103,152800,1353718020,12040,12040,12040,12040,0
20231103,152700,1353718020,12040,12040,12040,12040,0
20231103,152600,1353718020,12040,12040,12040,12040,0
20231103,152500,1353718020,12040,12040,12040,12040,0
20231103,152400,1353718020,12040,12040,12040,12040,0
20231103,152300,1353718020,12040,12040,12040,12040,0
20231103,152200,1353718020,12040,12040,12040,12040,0
20231103,152100,1353718020,12040,12040,12040,12040,0
20231103,152000,1353718020,12040,12040,12040,12040,0
20231103,151900,1353718020,12040,12080,12080,12030,73
20231103,151800,1352838380,12080,12030,12080,12030,423
20231103,151700,1347735900,12060,12060,12060,12060,0
20231103,151600,1347735900,12060,12060,12060,12060,102
20231103,151500,1346505780,12060,12070,12070,12060,922
20231103,151400,1335377260,12080,12090,12090,12080,426
20231103,151300,1330231170,12090,12090,12090,12090,89
20231103,151200,1329155160,12080,12080,12080,12080,100
20231103,151100,1327947160,12090,12080,12090,12070,484
20231103,151000,1322097040,12070,12070,12070,12070,87
20231103,150900,1321046950,12070,12050,12070,12050,196
20231103,150800,1318682770,12050,12050,12050,12050,300
20231103,150700,1315067770,12050,12050,12050,12050,5
20231103,150600,1315007520,12050,12050,12050,12050,405
20231103,150500,1310127270,12050,12030,12050,12030,153
20231103,150400,1308286290,12030,12040,12040,12030,6
20231103,150300,1308214100,12050,12050,12050,12050,5
20231103,150200,1308153850,12050,12050,12050,12050,561
20231103,150100,1301393800,12040,12040,12040,12040,10
20231103,150000,1301273400,12050,12050,12050,12050,1
20231103,145900,1301261350,12050,12030,12050,12030,670
20231103,145800,1293188250,12030,12050,12050,12030,269
20231103,145700,1289947340,12050,12030,12060,12030,374
20231103,145600,1285442110,12020,12020,12020,12020,82
20231103,145500,1284456470,12020,12020,12020,12020,18
20231103,145400,1284240110,12020,12020,12020,12020,0
20231103,145300,1284240110,12020,12020,12020,12020,5
20231103,145200,1284180010,12010,12010,12010,12010,0
20231103,145100,1284180010,12010,12010,12010,12010,62
20231103,145000,1283435390,12010,12010,12010,12010,1
20231103,144900,1283423380,12010,12010,12010,12010,127
20231103,144800,1281898110,12000,12000,12000,12000,0
20231103,144700,1281898110,12000,12000,12000,12000,0
20231103,144600,1281898110,12000,12000,12000,12000,10
20231103,144500,1281778110,12050,12010,12050,12010,102
20231103,144400,1280550170,12000,12000,12000,12000,50
20231103,144300,1279950170,12000,12000,12000,12000,0
20231103,144200,1279950170,12000,12000,12000,12000,0
20231103,144100,1279950170,12000,12000,12000,12000,235
20231103,144000,1277130170,11990,11990,11990,11990,105
20231103,143900,1275871220,11990,11990,11990,11990,107
20231103,143800,1274588290,11990,11990,11990,11980,39
20231103,143700,1274120710,11970,11970,11970,11970,52
20231103,143600,1273498270,11970,11970,11970,11970,65
20231103,143500,1272720220,11970,11970,11970,11970,1
20231103,143400,1272708250,11990,11990,11990,11990,0
20231103,143300,1272708250,11990,11990,11990,11990,0
20231103,143200,1272708250,11990,11990,11990,11990,143
20231103,143100,1270993680,11990,11990,11990,11990,7
20231103,143000,1270909750,11990,11990,11990,11990,0
20231103,142900,1270909750,11990,11990,11990,11990,0
20231103,142800,1270909750,11990,11990,11990,11990,8
20231103,142700,1270813830,11970,11970,11970,11970,70
20231103,142600,1269975930,11970,11970,11970,11970,0
20231103,142500,1269975930,11970,11970,11970,11970,0
20231103,142400,1269975930,11970,11970,11970,11970,10
20231103,142300,1269856230,11990,11990,11990,11990,11
20231103,142200,1269724340,11960,11970,11970,11960,310
20231103,142100,1266016660,11970,11970,11970,11970,0
20231103,142000,1266016660,11970,11970,11970,11970,0
20231103,141900,1266016660,11970,11980,11980,11970,270
20231103,141800,1262784060,11990,11990,11990,11990,0
20231103,141700,1262784060,11990,11990,11990,11990,130
20231103,141600,1261225360,11990,11990,11990,11990,86
20231103,141500,1260194220,11990,11990,11990,11990,0
20231103,141400,1260194220,11990,11990,11990,11990,10
20231103,141300,1260074320,11990,11990,11990,11990,12
20231103,141200,1259930440,11990,11990,11990,11990,0
20231103,141100,1259930440,11990,11990,11990,11990,111
20231103,141000,1258599550,11990,11990,11990,11990,10
20231103,140900,1258479650,12000,11990,12000,11990,47
20231103,140800,1257915950,11990,11990,11990,11990,0
20231103,140700,1257915950,11990,12000,12000,11990,9
20231103,140600,1257808030,11990,11990,11990,11990,11
20231103,140500,1257676140,11990,11990,11990,11990,10
20231103,140400,1257556240,11990,11990,11990,11990,0
20231103,140300,1257556240,11990,11990,11990,11990,0
20231103,140200,1257556240,11990,11990,11990,11990,22
20231103,140100,1257292460,11990,11990,11990,11990,0
20231103,140000,1257292460,11990,11990,11990,11990,87
20231103,135900,1256249330,11990,11990,11990,11990,79
20231103,135800,1255302120,11980,11980,11980,11980,112
20231103,135700,1253960360,11970,11970,11970,11970,1
20231103,135600,1253948390,11970,11970,11970,11970,0
20231103,135500,1253948390,11970,11970,11970,11970,0
20231103,135400,1253948390,11970,11970,11970,11970,87
20231103,135300,1252907000,11970,11970,11970,11970,38
20231103,135200,1252452140,11970,11970,11970,11970,150
20231103,135100,1250656640,11970,11970,11970,11970,0
20231103,135000,1250656640,11970,11970,11970,11970,10
20231103,134900,1250536940,11980,11970,11980,11960,101
20231103,134800,1249328630,11970,11970,11970,11970,41
20231103,134700,1248837860,11970,11980,11980,11970,451
20231103,134600,1243438800,11990,11990,11990,11990,0
20231103,134500,1243438800,11990,11990,11990,11990,0
20231103,134400,1243438800,11990,11990,11990,11990,0
20231103,134300,1243438800,11990,11990,11990,11990,100
20231103,134200,1242239800,11990,11990,11990,11990,0
20231103,134100,1242239800,11990,11990,11990,11990,0
20231103,134000,1242239800,11990,11990,11990,11990,0
20231103,133900,1242239800,11990,11990,11990,11990,0
20231103,133800,1242239800,11990,11990,11990,11990,75
20231103,133700,1241340550,11990,11990,11990,11990,40
20231103,133600,1240860950,11990,11990,11990,11990,0
20231103,133500,1240860950,11990,11990,11990,11990,0
20231103,133400,1240860950,11990,11990,11990,11990,0
20231103,133300,1240860950,11990,11990,11990,11990,0
20231103,133200,1240860950,11990,11990,11990,11990,0
20231103,133100,1240860950,11990,11990,11990,11990,0
20231103,133000,1240860950,11990,11990,11990,11990,18
20231103,132900,1240645130,12000,11990,12000,11990,18
20231103,132800,1240429300,11990,11990,11990,11990,4
20231103,132700,1240381340,11990,11990,11990,11990,6
20231103,132600,1240309400,11990,11990,11990,11990,6
20231103,132500,1240237460,11990,11990,11990,11980,58
20231103,132400,1239542310,11990,11990,11990,11990,15
20231103,132300,1239362460,11990,11980,11990,11980,166
20231103,132200,1237372190,11980,11990,11990,11980,14
20231103,132100,1237204370,11980,11980,11980,11980,7
20231103,132000,1237120510,11990,11980,11990,11980,5
20231103,131900,1237060600,11980,11980,11980,11980,6
20231103,131800,1236988720,11980,11980,11980,11980,163
20231103,131700,1235035980,11980,11980,11980,11980,85
20231103,131600,1234017680,11980,11980,11980,11980,8
20231103,131500,1233921840,11980,11980,11980,11980,7
20231103,131400,1233837980,11990,11980,11990,11980,75
20231103,131300,1232938780,11990,12000,12000,11990,11
20231103,131200,1232806790,12000,12040,12040,12000,9
20231103,131100,1232698670,12000,12000,12000,12000,6
20231103,131000,1232626670,12000,12000,12000,12000,5
20231103,130900,1232566670,12000,12000,12000,12000,121
20231103,130800,1231114670,12000,12000,12000,12000,5
20231103,130700,1231054670,12000,12000,12000,12000,6
20231103,130600,1230982670,12040,12000,12040,12000,7
20231103,130500,1230898590,12000,12000,12000,12000,7
20231103,130400,1230814590,12000,12000,12000,12000,166
20231103,130300,1228822590,12000,12000,12000,12000,9
20231103,130200,1228714590,12000,12000,12000,12000,20
20231103,130100,1228474590,12000,12000,12000,12000,217
20231103,130000,1225870590,12000,12010,12010,12000,8
20231103,125900,1225774550,12000,12000,12000,12000,8
20231103,125800,1225678550,12000,12000,12000,12000,24
20231103,125700,1225390550,12000,12000,12000,12000,76
20231103,125600,1224478550,12010,12010,12010,12010,14
20231103,125500,1224310410,12010,12010,12010,12010,6
20231103,125400,1224238350,12010,12010,12010,12010,43
20231103,125300,1223721920,12010,12010,12010,12010,55
20231103,125200,1223061370,12010,12010,12010,12010,80
20231103,125100,1222100570,12010,12010,12010,12010,7
20231103,125000,1222016500,12010,12010,12010,12010,55
20231103,124900,1221355950,12020,12020,12030,12010,82
20231103,124800,1220370890,12030,12020,12030,12020,11
20231103,124700,1220238630,12010,12010,12010,12010,6
20231103,124600,1220166570,12010,12020,12020,12010,10
20231103,124500,1220046410,12010,12010,12010,12010,155
20231103,124400,1218184860,12010,12010,12010,12010,14
20231103,124300,1218016720,12020,12030,12030,12020,108
20231103,124200,1216717540,12030,12030,12030,12030,9
20231103,124100,1216609270,12030,12050,12050,12030,22
20231103,124000,1216344290,12060,12060,12070,12060,10
20231103,123900,1216223660,12060,12060,12060,12060,139
20231103,123800,1214547320,12060,12060,12060,12060,23
20231103,123700,1214269940,12060,12060,12060,12060,6
20231103,123600,1214197580,12060,12060,12060,12060,5
20231103,123500,1214137280,12060,12070,12070,12060,27
20231103,123400,1213811610,12080,12080,12080,12080,1
20231103,123300,1213799530,12090,12090,12090,12090,0
20231103,123200,1213799530,12090,12090,12090,12090,0
20231103,123100,1213799530,12090,12090,12090,12090,2
20231103,123000,1213775350,12100,12100,12100,12080,313
20231103,122900,1209988090,12100,12100,12100,12100,0
20231103,122800,1209988090,12100,12110,12110,12100,104
20231103,122700,1208728690,12110,12110,12110,12110,1
20231103,122600,1208716580,12110,12110,12110,12110,1
20231103,122500,1208704470,12110,12110,12110,12110,0
20231103,122400,1208704470,12110,12110,12110,12110,342
20231103,122300,1204562850,12110,12110,12110,12110,251
20231103,122200,1201523240,12120,12120,12120,12120,8
20231103,122100,1201426280,12120,12120,12120,12110,24
20231103,122000,1201135500,12120,12120,12120,12120,104
20231103,121900,1199875020,12140,12140,12140,12140,0
20231103,121800,1199875020,12140,12130,12140,12130,30
20231103,121700,1199510920,12130,12130,12130,12120,136
20231103,121600,1197861340,12140,12120,12140,12120,5
20231103,121500,1197800680,12140,12130,12140,12130,179
20231103,121400,1195629000,12130,12110,12130,12110,1078
20231103,121300,1182564970,12110,12100,12110,12100,10
20231103,121200,1182443880,12100,12090,12110,12090,53
20231103,121100,1181802440,12060,12060,12060,12060,84
20231103,121000,1180789400,12060,12060,12060,12060,43
20231103,120900,1180270820,12060,12060,12060,12060,2
20231103,120800,1180246700,12050,12050,12050,12050,0
20231103,120700,1180246700,12050,12090,12090,12050,268
20231103,120600,1177015950,12100,12100,12100,12100,474
20231103,120500,1171280550,12110,12110,12110,12110,6
20231103,120400,1171207890,12110,12110,12110,12110,52
20231103,120300,1170578170,12100,12100,12100,12100,501
20231103,120200,1164516070,12100,12100,12100,12100,6
20231103,120100,1164443470,12100,12100,12100,12100,10
20231103,120000,1164322470,12120,12110,12120,12110,105
20231103,115900,1163050550,12120,12120,12130,12120,854
20231103,115800,1152699340,12110,12060,12110,12060,5889
20231103,115700,1081483880,12060,12060,12060,12060,2
20231103,115600,1081459760,12060,12040,12060,12040,967
20231103,115500,1069804170,12030,12020,12030,12020,210
20231103,115400,1067278070,12020,12020,12020,12020,0
20231103,115300,1067278070,12020,12020,12020,12020,0
20231103,115200,1067278070,12020,12020,12020,12020,0
20231103,115100,1067278070,12020,12020,12020,12020,8
20231103,115000,1067181910,12010,12010,12010,12010,30
20231103,114900,1066821610,12020,12020,12020,12020,75
20231103,114800,1065920110,12020,12010,12020,12010,302
20231103,114700,1062290160,12020,12020,12020,12020,2
20231103,114600,1062266120,12020,12020,12020,12020,0
20231103,114500,1062266120,12020,12020,12020,12020,1
20231103,114400,1062254100,12020,12020,12020,12020,16
20231103,114300,1062061780,12010,12010,12010,12010,0
20231103,114200,1062061780,12010,12010,12010,12010,0
20231103,114100,1062061780,12010,12010,12010,12010,0
20231103,114000,1062061780,12010,12010,12010,12010,0
20231103,113900,1062061780,12010,12010,12010,12010,20
20231103,113800,1061821580,12010,12010,12010,12010,0
20231103,113700,1061821580,12010,12000,12010,12000,514
20231103,113600,1055653570,12000,12010,12010,12000,15
20231103,113500,1055473470,12010,12010,12010,12010,0
20231103,113400,1055473470,12010,12010,12010,12010,4
20231103,113300,1055425430,12000,12000,12000,12000,96
20231103,113200,1054273430,12000,12000,12000,12000,1
20231103,113100,1054261430,12000,12000,12000,12000,2
20231103,113000,1054237430,12000,12020,12020,12000,52
20231103,112900,1053612430,12020,12030,12030,12020,9
20231103,112800,1053504230,12020,12020,12020,12020,1
20231103,112700,1053492210,12040,12040,12040,12040,276
20231103,112600,1050169170,12040,12030,12040,12030,818
20231103,112500,1040325580,12020,12020,12020,12020,5
20231103,112400,1040265480,12020,12020,12020,12020,0
20231103,112300,1040265480,12020,11980,12020,11980,297
20231103,112200,1036697870,11970,11970,11970,11970,99
20231103,112100,1035512840,11970,11970,11970,11970,0
20231103,112000,1035512840,11970,11970,11970,11970,0
20231103,111900,1035512840,11970,11970,11970,11970,0
20231103,111800,1035512840,11970,11970,11970,11970,2
20231103,111700,1035488900,11970,11970,11970,11970,0
20231103,111600,1035488900,11970,11970,11970,11970,0
20231103,111500,1035488900,11970,11970,11970,11970,0
20231103,111400,1035488900,11970,11970,11970,11970,0
20231103,111300,1035488900,11970,11970,11970,11970,1
20231103,111200,1035476930,11970,11980,11980,11970,2427
20231103,111100,1006409770,11980,11990,11990,11980,1394
20231103,111000,989706650,12000,12000,12000,12000,9
20231103,110900,989598650,12000,12000,12000,12000,40
20231103,110800,989118650,12000,11990,12000,11990,341
20231103,110700,985029660,11990,11990,11990,11990,23
20231103,110600,984753890,12000,12000,12000,12000,0
20231103,110500,984753890,12000,12000,12000,12000,0
20231103,110400,984753890,12000,12000,12000,12000,43
20231103,110300,984237890,12000,12000,12000,12000,0
20231103,110200,984237890,12000,12000,12000,12000,0
20231103,110100,984237890,12000,12000,12000,12000,0
20231103,110000,984237890,12000,12000,12000,12000,1
20231103,105900,984225890,12000,12000,12020,12000,1907
20231103,105800,961341000,12000,12000,12000,12000,417
20231103,105700,956337000,12000,11980,12000,11980,45
20231103,105600,955797020,11980,11960,11980,11960,823
20231103,105500,945947660,11970,11960,11970,11960,11
20231103,105400,945816090,11970,11970,11970,11960,17
20231103,105300,945612740,11970,11970,11970,11970,229
20231103,105200,942871610,11970,11960,11970,11960,109
20231103,105100,941567530,11960,11960,11960,11960,500
20231103,105000,935587530,11960,11970,11970,11960,911
20231103,104900,924684010,11970,11970,11980,11970,125
20231103,104800,923187730,11990,11990,11990,11990,0
20231103,104700,923187730,11990,11980,11990,11980,500
20231103,104600,917193850,11980,11980,11980,11980,403
20231103,104500,912365910,11980,11980,11980,11980,88
20231103,104400,911311670,11980,11990,11990,11980,2
20231103,104300,911287700,11990,11990,11990,11990,0
20231103,104200,911287700,11990,11990,11990,11990,154
20231103,104100,909441240,12060,12060,12060,12060,0
20231103,104000,909441240,12060,12060,12060,12060,0
20231103,103900,909441240,12060,12060,12060,12060,0
20231103,103800,909441240,12060,12020,12060,11990,407
20231103,103700,904548430,12060,12060,12060,12020,312
20231103,103600,900785750,12070,12040,12070,12040,12
20231103,103500,900641240,12060,12060,12060,12060,15
20231103,103400,900460340,12070,12010,12070,12010,45
20231103,103300,899918030,12060,12000,12070,12000,342
20231103,103200,895794830,12060,12060,12060,12060,3
20231103,103100,895758650,12060,12060,12060,12060,75
20231103,103000,894854150,12060,12030,12060,11980,771
20231103,102900,885568320,12030,12030,12030,12030,0
20231103,102800,885568320,12030,12030,12030,12030,2
20231103,102700,885544260,12040,12030,12040,12030,41
20231103,102600,885051010,11980,11980,11980,11980,0
20231103,102500,885051010,11980,12030,12030,11980,163
20231103,102400,883094870,11980,12040,12040,11980,339
20231103,102300,879029380,12040,11990,12040,11990,8
20231103,102200,878933310,12040,12030,12040,12030,434
20231103,102100,873709750,12040,12040,12040,12040,5
20231103,102000,873649550,12050,12020,12050,11960,320
20231103,101900,869806620,12010,12000,12010,12000,2194
20231103,101800,843478320,11990,11960,11990,11960,661
20231103,101700,835558260,11980,11980,11980,11980,0
20231103,101600,835558260,11980,11980,11980,11950,19
20231103,101500,835331150,11950,11950,11950,11910,147
20231103,101400,833575020,11950,11950,11950,11950,0
20231103,101300,833575020,11950,11960,11960,11950,109
20231103,101200,832271410,11960,11980,11990,11960,786
20231103,101100,822870260,11980,11990,11990,11980,4
20231103,101000,822822330,11980,11970,11990,11960,25
20231103,100900,822523210,11990,11990,11990,11970,22
20231103,100800,822259820,11990,11980,11990,11980,2
20231103,100700,822235850,11990,11990,11990,11990,270
20231103,100600,818998550,11990,11990,11990,11990,1
20231103,100500,818986560,11990,11990,12000,11980,50
20231103,100400,818387230,11990,11990,12000,11990,141
20231103,100300,816696630,11990,11960,11990,11960,410
20231103,100200,811790110,11960,11970,11970,11960,356
20231103,100100,807532310,11970,11980,11980,11970,22
20231103,100000,807268950,11990,11980,11990,11980,837
20231103,095900,797239280,11980,11970,11980,11970,145
20231103,095800,795503190,11950,11930,11950,11930,68
20231103,095700,794691410,11920,11890,11920,11890,359
20231103,095600,790420230,11890,11890,11890,11880,61
20231103,095500,789694950,11900,11890,11900,11890,47
20231103,095400,789136080,11900,11910,11910,11900,47
20231103,095300,788576530,11910,11920,11920,11900,474
20231103,095200,782932800,11930,11950,11950,11930,209
20231103,095100,780439350,11950,12000,12000,11950,13
20231103,095000,780283950,11950,11970,12000,11950,2147
20231103,094900,754615450,11950,11960,11970,11950,342
20231103,094800,750527530,11970,12000,12000,11950,369
20231103,094700,746101360,12000,11950,12000,11950,11
20231103,094600,745969860,12000,11950,12000,11950,270
20231103,094500,742732760,12000,12040,12050,11970,569
20231103,094400,735879080,12050,11920,12050,11910,2363
20231103,094300,707583670,11920,11920,11920,11870,61
20231103,094200,706858000,11870,11890,11940,11870,273
20231103,094100,703608930,11890,11880,11920,11880,288
20231103,094000,700183490,11880,11700,11920,11700,6074
20231103,093900,628564530,11370,11370,11370,11370,0
20231103,093800,628564530,11370,12060,12080,11370,13007
20231103,093700,475287920,12060,11970,12060,11970,4695
20231103,093600,418793900,12000,11960,12000,11960,650
20231103,093500,411000710,11990,11980,11990,11980,59
20231103,093400,410293770,11990,11980,11990,11960,419
20231103,093300,405272410,11980,11930,11980,11930,79
20231103,093200,404328470,11990,11940,11990,11940,111
20231103,093100,403001890,11940,11980,11980,11920,152
20231103,093000,401187510,11990,11950,11990,11910,163
20231103,092900,399240780,11990,11960,12000,11950,1306
20231103,092800,383609660,11960,11910,11960,11910,171
20231103,092700,381572900,11960,11900,11960,11900,389
20231103,092600,376925470,11850,11900,11900,11840,93
20231103,092500,375822870,11900,11840,11900,11840,66
20231103,092400,375041310,11840,11900,11900,11830,763
20231103,092300,365991980,11900,11960,11960,11900,494
20231103,092200,360112620,11960,11910,11970,11910,73
20231103,092100,359243020,11910,11970,11970,11910,258
20231103,092000,356168070,11970,11960,11970,11920,101
20231103,091900,354963500,11920,11930,11930,11920,122
20231103,091800,353509230,11920,11970,11970,11920,82
20231103,091700,352530690,11970,11900,11970,11900,515
20231103,091600,346398490,11890,11920,11920,11890,1836
20231103,091500,324537640,11980,11990,11990,11920,336
20231103,091400,320516010,11980,11950,12000,11910,855
20231103,091300,310275390,11960,12010,12030,11950,2223
20231103,091200,283612120,12010,12040,12040,12010,1910
20231103,091100,260622830,12040,12020,12040,12000,1816
20231103,091000,238785070,12020,12010,12020,12000,1066
20231103,090900,225978180,12010,11980,12030,11960,701
20231103,090800,217556130,11990,12020,12030,11970,1242
20231103,090700,202641310,12030,11970,12030,11970,2442
20231103,090600,173342570,11970,11940,11970,11930,812
20231103,090500,163636500,11950,11950,11990,11930,903
20231103,090400,152828580,11970,11950,11970,11880,1497
20231103,090300,134970130,11950,11900,11950,11860,657
20231103,090200,127154310,11960,11990,11990,11860,849
20231103,090100,116982580,11990,11840,12000,11840,6362
20231103,090000,40833770,11840,11730,11840,11730,3473