KissMeData/311390/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,210100,193856660,7290,7290,7290,7290,302
20231103,210000,193856660,7290,7290,7290,7290,0
20231103,205900,193856660,7290,7290,7290,7290,0
20231103,205800,193856660,7290,7290,7290,7290,0
20231103,205700,193856660,7290,7290,7290,7290,0
20231103,205600,193856660,7290,7290,7290,7290,0
20231103,205500,193856660,7290,7290,7290,7290,0
20231103,205400,193856660,7290,7290,7290,7290,0
20231103,205300,193856660,7290,7290,7290,7290,0
20231103,205200,193856660,7290,7290,7290,7290,0
20231103,205100,193856660,7290,7290,7290,7290,0
20231103,205000,193856660,7290,7290,7290,7290,0
20231103,204900,193856660,7290,7290,7290,7290,0
20231103,204800,193856660,7290,7290,7290,7290,0
20231103,204700,193856660,7290,7290,7290,7290,0
20231103,204600,193856660,7290,7290,7290,7290,0
20231103,204500,193856660,7290,7290,7290,7290,0
20231103,204400,193856660,7290,7290,7290,7290,0
20231103,204300,193856660,7290,7290,7290,7290,0
20231103,204200,193856660,7290,7290,7290,7290,0
20231103,204100,193856660,7290,7290,7290,7290,0
20231103,204000,193856660,7290,7290,7290,7290,0
20231103,203900,193856660,7290,7290,7290,7290,0
20231103,203800,193856660,7290,7290,7290,7290,0
20231103,203700,193856660,7290,7290,7290,7290,0
20231103,203600,193856660,7290,7290,7290,7290,0
20231103,203500,193856660,7290,7290,7290,7290,0
20231103,203400,193856660,7290,7290,7290,7290,0
20231103,203300,193856660,7290,7290,7290,7290,0
20231103,203200,193856660,7290,7290,7290,7290,0
20231103,203100,193856660,7290,7290,7290,7290,302
20231103,203000,193856660,7290,7290,7290,7290,0
20231103,202900,193856660,7290,7290,7290,7290,0
20231103,202800,193856660,7290,7290,7290,7290,0
20231103,202700,193856660,7290,7290,7290,7290,0
20231103,202600,193856660,7290,7290,7290,7290,0
20231103,202500,193856660,7290,7290,7290,7290,0
20231103,202400,193856660,7290,7290,7290,7290,0
20231103,202300,193856660,7290,7290,7290,7290,0
20231103,202200,193856660,7290,7290,7290,7290,0
20231103,202100,193856660,7290,7290,7290,7290,0
20231103,202000,193856660,7290,7290,7290,7290,0
20231103,201900,193856660,7290,7290,7290,7290,0
20231103,201800,193856660,7290,7290,7290,7290,0
20231103,201700,193856660,7290,7290,7290,7290,0
20231103,201600,193856660,7290,7290,7290,7290,0
20231103,201500,193856660,7290,7290,7290,7290,0
20231103,201400,193856660,7290,7290,7290,7290,0
20231103,201300,193856660,7290,7290,7290,7290,0
20231103,201200,193856660,7290,7290,7290,7290,0
20231103,201100,193856660,7290,7290,7290,7290,0
20231103,201000,193856660,7290,7290,7290,7290,0
20231103,200900,193856660,7290,7290,7290,7290,0
20231103,200800,193856660,7290,7290,7290,7290,0
20231103,200700,193856660,7290,7290,7290,7290,0
20231103,200600,193856660,7290,7290,7290,7290,0
20231103,200500,193856660,7290,7290,7290,7290,0
20231103,200400,193856660,7290,7290,7290,7290,0
20231103,200300,193856660,7290,7290,7290,7290,0
20231103,200200,193856660,7290,7290,7290,7290,0
20231103,200100,193856660,7290,7290,7290,7290,302
20231103,200000,193856660,7290,7290,7290,7290,0
20231103,195900,193856660,7290,7290,7290,7290,0
20231103,195800,193856660,7290,7290,7290,7290,0
20231103,195700,193856660,7290,7290,7290,7290,0
20231103,195600,193856660,7290,7290,7290,7290,0
20231103,195500,193856660,7290,7290,7290,7290,0
20231103,195400,193856660,7290,7290,7290,7290,0
20231103,195300,193856660,7290,7290,7290,7290,0
20231103,195200,193856660,7290,7290,7290,7290,0
20231103,195100,193856660,7290,7290,7290,7290,0
20231103,195000,193856660,7290,7290,7290,7290,0
20231103,194900,193856660,7290,7290,7290,7290,0
20231103,194800,193856660,7290,7290,7290,7290,0
20231103,194700,193856660,7290,7290,7290,7290,0
20231103,194600,193856660,7290,7290,7290,7290,0
20231103,194500,193856660,7290,7290,7290,7290,0
20231103,194400,193856660,7290,7290,7290,7290,0
20231103,194300,193856660,7290,7290,7290,7290,0
20231103,194200,193856660,7290,7290,7290,7290,0
20231103,194100,193856660,7290,7290,7290,7290,0
20231103,194000,193856660,7290,7290,7290,7290,0
20231103,193900,193856660,7290,7290,7290,7290,0
20231103,193800,193856660,7290,7290,7290,7290,0
20231103,193700,193856660,7290,7290,7290,7290,0
20231103,193600,193856660,7290,7290,7290,7290,0
20231103,193500,193856660,7290,7290,7290,7290,0
20231103,193400,193856660,7290,7290,7290,7290,0
20231103,193300,193856660,7290,7290,7290,7290,0
20231103,193200,193856660,7290,7290,7290,7290,0
20231103,193100,193856660,7290,7290,7290,7290,302
20231103,193000,193856660,7290,7290,7290,7290,0
20231103,192900,193856660,7290,7290,7290,7290,0
20231103,192800,193856660,7290,7290,7290,7290,0
20231103,192700,193856660,7290,7290,7290,7290,0
20231103,192600,193856660,7290,7290,7290,7290,0
20231103,192500,193856660,7290,7290,7290,7290,0
20231103,192400,193856660,7290,7290,7290,7290,0
20231103,192300,193856660,7290,7290,7290,7290,0
20231103,192200,193856660,7290,7290,7290,7290,0
20231103,192100,193856660,7290,7290,7290,7290,0
20231103,192000,193856660,7290,7290,7290,7290,0
20231103,191900,193856660,7290,7290,7290,7290,0
20231103,191800,193856660,7290,7290,7290,7290,0
20231103,191700,193856660,7290,7290,7290,7290,0
20231103,191600,193856660,7290,7290,7290,7290,0
20231103,191500,193856660,7290,7290,7290,7290,0
20231103,191400,193856660,7290,7290,7290,7290,0
20231103,191300,193856660,7290,7290,7290,7290,0
20231103,191200,193856660,7290,7290,7290,7290,0
20231103,191100,193856660,7290,7290,7290,7290,0
20231103,191000,193856660,7290,7290,7290,7290,0
20231103,190900,193856660,7290,7290,7290,7290,0
20231103,190800,193856660,7290,7290,7290,7290,0
20231103,190700,193856660,7290,7290,7290,7290,0
20231103,190600,193856660,7290,7290,7290,7290,0
20231103,190500,193856660,7290,7290,7290,7290,0
20231103,190400,193856660,7290,7290,7290,7290,0
20231103,190300,193856660,7290,7290,7290,7290,0
20231103,190200,193856660,7290,7290,7290,7290,0
20231103,190100,193856660,7290,7290,7290,7290,302
20231103,190000,193856660,7290,7290,7290,7290,0
20231103,185900,193856660,7290,7290,7290,7290,0
20231103,185800,193856660,7290,7290,7290,7290,0
20231103,185700,193856660,7290,7290,7290,7290,0
20231103,185600,193856660,7290,7290,7290,7290,0
20231103,185500,193856660,7290,7290,7290,7290,0
20231103,185400,193856660,7290,7290,7290,7290,0
20231103,185300,193856660,7290,7290,7290,7290,0
20231103,185200,193856660,7290,7290,7290,7290,0
20231103,185100,193856660,7290,7290,7290,7290,0
20231103,185000,193856660,7290,7290,7290,7290,0
20231103,184900,193856660,7290,7290,7290,7290,0
20231103,184800,193856660,7290,7290,7290,7290,0
20231103,184700,193856660,7290,7290,7290,7290,0
20231103,184600,193856660,7290,7290,7290,7290,0
20231103,184500,193856660,7290,7290,7290,7290,0
20231103,184400,193856660,7290,7290,7290,7290,0
20231103,184300,193856660,7290,7290,7290,7290,0
20231103,184200,193856660,7290,7290,7290,7290,0
20231103,184100,193856660,7290,7290,7290,7290,0
20231103,184000,193856660,7290,7290,7290,7290,0
20231103,183900,193856660,7290,7290,7290,7290,0
20231103,183800,193856660,7290,7290,7290,7290,0
20231103,183700,193856660,7290,7290,7290,7290,0
20231103,183600,193856660,7290,7290,7290,7290,0
20231103,183500,193856660,7290,7290,7290,7290,0
20231103,183400,193856660,7290,7290,7290,7290,0
20231103,183300,193856660,7290,7290,7290,7290,0
20231103,183200,193856660,7290,7290,7290,7290,0
20231103,183100,193856660,7290,7290,7290,7290,302
20231103,183000,193856660,7290,7290,7290,7290,0
20231103,182900,193856660,7290,7290,7290,7290,0
20231103,182800,193856660,7290,7290,7290,7290,0
20231103,182700,193856660,7290,7290,7290,7290,0
20231103,182600,193856660,7290,7290,7290,7290,0
20231103,182500,193856660,7290,7290,7290,7290,0
20231103,182400,193856660,7290,7290,7290,7290,0
20231103,182300,193856660,7290,7290,7290,7290,0
20231103,182200,193856660,7290,7290,7290,7290,0
20231103,182100,193856660,7290,7290,7290,7290,0
20231103,182000,193856660,7290,7290,7290,7290,0
20231103,181900,193856660,7290,7290,7290,7290,0
20231103,181800,193856660,7290,7290,7290,7290,0
20231103,181700,193856660,7290,7290,7290,7290,0
20231103,181600,193856660,7290,7290,7290,7290,0
20231103,181500,193856660,7290,7290,7290,7290,0
20231103,181400,193856660,7290,7290,7290,7290,0
20231103,181300,193856660,7290,7290,7290,7290,0
20231103,181200,193856660,7290,7290,7290,7290,0
20231103,181100,193856660,7290,7290,7290,7290,0
20231103,181000,193856660,7290,7290,7290,7290,0
20231103,180900,193856660,7290,7290,7290,7290,0
20231103,180800,193856660,7290,7290,7290,7290,0
20231103,180700,193856660,7290,7290,7290,7290,0
20231103,180600,193856660,7290,7290,7290,7290,0
20231103,180500,193856660,7290,7290,7290,7290,0
20231103,180400,193856660,7290,7290,7290,7290,0
20231103,180300,193856660,7290,7290,7290,7290,0
20231103,180200,193856660,7290,7290,7290,7290,0
20231103,180100,193856660,7290,7290,7290,7290,302
20231103,180000,193856660,7290,7290,7290,7290,0
20231103,175900,193856660,7290,7290,7290,7290,0
20231103,175800,193856660,7290,7290,7290,7290,0
20231103,175700,193856660,7290,7290,7290,7290,0
20231103,175600,193856660,7290,7290,7290,7290,0
20231103,175500,193856660,7290,7290,7290,7290,0
20231103,175400,193856660,7290,7290,7290,7290,0
20231103,175300,193856660,7290,7290,7290,7290,0
20231103,175200,193856660,7290,7290,7290,7290,0
20231103,175100,193856660,7290,7290,7290,7290,0
20231103,175000,193856660,7290,7290,7290,7290,0
20231103,174900,193856660,7290,7290,7290,7290,0
20231103,174800,193856660,7290,7290,7290,7290,0
20231103,174700,193856660,7290,7290,7290,7290,0
20231103,174600,193856660,7290,7290,7290,7290,0
20231103,174500,193856660,7290,7290,7290,7290,0
20231103,174400,193856660,7290,7290,7290,7290,0
20231103,174300,193856660,7290,7290,7290,7290,0
20231103,174200,193856660,7290,7290,7290,7290,0
20231103,174100,193856660,7290,7290,7290,7290,0
20231103,174000,193856660,7290,7290,7290,7290,0
20231103,173900,193856660,7290,7290,7290,7290,0
20231103,173800,193856660,7290,7290,7290,7290,0
20231103,173700,193856660,7290,7290,7290,7290,0
20231103,173600,193856660,7290,7290,7290,7290,0
20231103,173500,193856660,7290,7290,7290,7290,0
20231103,173400,193856660,7290,7290,7290,7290,0
20231103,173300,193856660,7290,7290,7290,7290,0
20231103,173200,193856660,7290,7290,7290,7290,0
20231103,173100,193856660,7290,7290,7290,7290,302
20231103,173000,193856660,7290,7290,7290,7290,0
20231103,172900,193856660,7290,7290,7290,7290,0
20231103,172800,193856660,7290,7290,7290,7290,0
20231103,172700,193856660,7290,7290,7290,7290,0
20231103,172600,193856660,7290,7290,7290,7290,0
20231103,172500,193856660,7290,7290,7290,7290,0
20231103,172400,193856660,7290,7290,7290,7290,0
20231103,172300,193856660,7290,7290,7290,7290,0
20231103,172200,193856660,7290,7290,7290,7290,0
20231103,172100,193856660,7290,7290,7290,7290,0
20231103,172000,193856660,7290,7290,7290,7290,0
20231103,171900,193856660,7290,7290,7290,7290,0
20231103,171800,193856660,7290,7290,7290,7290,0
20231103,171700,193856660,7290,7290,7290,7290,0
20231103,171600,193856660,7290,7290,7290,7290,0
20231103,171500,193856660,7290,7290,7290,7290,0
20231103,171400,193856660,7290,7290,7290,7290,0
20231103,171300,193856660,7290,7290,7290,7290,0
20231103,171200,193856660,7290,7290,7290,7290,0
20231103,171100,193856660,7290,7290,7290,7290,0
20231103,171000,193856660,7290,7290,7290,7290,0
20231103,170900,193856660,7290,7290,7290,7290,0
20231103,170800,193856660,7290,7290,7290,7290,0
20231103,170700,193856660,7290,7290,7290,7290,0
20231103,170600,193856660,7290,7290,7290,7290,0
20231103,170500,193856660,7290,7290,7290,7290,0
20231103,170400,193856660,7290,7290,7290,7290,0
20231103,170300,193856660,7290,7290,7290,7290,0
20231103,170200,193856660,7290,7290,7290,7290,0
20231103,170100,193856660,7290,7290,7290,7290,302
20231103,170000,193856660,7290,7290,7290,7290,0
20231103,165900,193856660,7290,7290,7290,7290,0
20231103,165800,193856660,7290,7290,7290,7290,0
20231103,165700,193856660,7290,7290,7290,7290,0
20231103,165600,193856660,7290,7290,7290,7290,0
20231103,165500,193856660,7290,7290,7290,7290,0
20231103,165400,193856660,7290,7290,7290,7290,0
20231103,165300,193856660,7290,7290,7290,7290,0
20231103,165200,193856660,7290,7290,7290,7290,0
20231103,165100,193856660,7290,7290,7290,7290,0
20231103,165000,193856660,7290,7290,7290,7290,0
20231103,164900,193856660,7290,7290,7290,7290,0
20231103,164800,193856660,7290,7290,7290,7290,0
20231103,164700,193856660,7290,7290,7290,7290,0
20231103,164600,193856660,7290,7290,7290,7290,0
20231103,164500,193856660,7290,7290,7290,7290,0
20231103,164400,193856660,7290,7290,7290,7290,0
20231103,164300,193856660,7290,7290,7290,7290,0
20231103,164200,193856660,7290,7290,7290,7290,0
20231103,164100,193856660,7290,7290,7290,7290,0
20231103,164000,193856660,7290,7290,7290,7290,0
20231103,163900,193856660,7290,7290,7290,7290,0
20231103,163800,193856660,7290,7290,7290,7290,0
20231103,163700,193856660,7290,7290,7290,7290,0
20231103,163600,193856660,7290,7290,7290,7290,0
20231103,163500,193856660,7290,7290,7290,7290,0
20231103,163400,193856660,7290,7290,7290,7290,0
20231103,163300,193856660,7290,7290,7290,7290,0
20231103,163200,193856660,7290,7290,7290,7290,0
20231103,163100,193856660,7290,7290,7290,7290,302
20231103,163000,193856660,7290,7290,7290,7290,0
20231103,162900,193856660,7290,7290,7290,7290,0
20231103,162800,193856660,7290,7290,7290,7290,0
20231103,162700,193856660,7290,7290,7290,7290,0
20231103,162600,193856660,7290,7290,7290,7290,0
20231103,162500,193856660,7290,7290,7290,7290,0
20231103,162400,193856660,7290,7290,7290,7290,0
20231103,162300,193856660,7290,7290,7290,7290,0
20231103,162200,193856660,7290,7290,7290,7290,0
20231103,162100,193856660,7290,7290,7290,7290,0
20231103,162000,193856660,7290,7290,7290,7290,0
20231103,161900,193856660,7290,7290,7290,7290,0
20231103,161800,193856660,7290,7290,7290,7290,0
20231103,161700,193856660,7290,7290,7290,7290,0
20231103,161600,193856660,7290,7290,7290,7290,0
20231103,161500,193856660,7290,7290,7290,7290,0
20231103,161400,193856660,7290,7290,7290,7290,0
20231103,161300,193856660,7290,7290,7290,7290,0
20231103,161200,193856660,7290,7290,7290,7290,0
20231103,161100,193856660,7290,7290,7290,7290,0
20231103,161000,193856660,7290,7290,7290,7290,0
20231103,160900,193856660,7290,7290,7290,7290,0
20231103,160800,193856660,7290,7290,7290,7290,0
20231103,160700,193856660,7290,7290,7290,7290,0
20231103,160600,193856660,7290,7290,7290,7290,0
20231103,160500,193856660,7290,7290,7290,7290,0
20231103,160400,193856660,7290,7290,7290,7290,0
20231103,160300,193856660,7290,7290,7290,7290,0
20231103,160200,193856660,7290,7290,7290,7290,0
20231103,160100,193856660,7290,7290,7290,7290,302
20231103,160000,193856660,7290,7290,7290,7290,0
20231103,155900,193856660,7290,7290,7290,7290,0
20231103,155800,193856660,7290,7290,7290,7290,0
20231103,155700,193856660,7290,7290,7290,7290,0
20231103,155600,193856660,7290,7290,7290,7290,0
20231103,155500,193856660,7290,7290,7290,7290,0
20231103,155400,193856660,7290,7290,7290,7290,0
20231103,155300,193856660,7290,7290,7290,7290,0
20231103,155200,193856660,7290,7290,7290,7290,0
20231103,155100,193856660,7290,7290,7290,7290,0
20231103,155000,193856660,7290,7290,7290,7290,0
20231103,154900,193856660,7290,7290,7290,7290,0
20231103,154800,193856660,7290,7290,7290,7290,0
20231103,154700,193856660,7290,7290,7290,7290,0
20231103,154600,193856660,7290,7290,7290,7290,0
20231103,154500,193856660,7290,7290,7290,7290,0
20231103,154400,193856660,7290,7290,7290,7290,0
20231103,154300,193856660,7290,7290,7290,7290,0
20231103,154200,193856660,7290,7290,7290,7290,0
20231103,154100,193856660,7290,7290,7290,7290,0
20231103,154000,193856660,7290,7290,7290,7290,0
20231103,153900,193856660,7290,7290,7290,7290,0
20231103,153800,193856660,7290,7290,7290,7290,0
20231103,153700,193856660,7290,7290,7290,7290,0
20231103,153600,193856660,7290,7290,7290,7290,0
20231103,153500,193856660,7290,7290,7290,7290,0
20231103,153400,193856660,7290,7290,7290,7290,0
20231103,153300,193856660,7290,7290,7290,7290,0
20231103,153200,193856660,7290,7290,7290,7290,0
20231103,153100,193856660,7290,7290,7290,7290,302
20231103,153000,193856660,7290,7290,7290,7290,302
20231103,152900,191655080,7270,7270,7270,7270,0
20231103,152800,191655080,7270,7270,7270,7270,0
20231103,152700,191655080,7270,7270,7270,7270,0
20231103,152600,191655080,7270,7270,7270,7270,0
20231103,152500,191655080,7270,7270,7270,7270,0
20231103,152400,191655080,7270,7270,7270,7270,0
20231103,152300,191655080,7270,7270,7270,7270,0
20231103,152200,191655080,7270,7270,7270,7270,0
20231103,152100,191655080,7270,7270,7270,7270,0
20231103,152000,191655080,7270,7270,7270,7270,0
20231103,151900,191655080,7270,7270,7270,7270,41
20231103,151800,191357010,7290,7290,7290,7290,0
20231103,151700,191357010,7290,7280,7290,7280,61
20231103,151600,190912840,7270,7270,7270,7270,0
20231103,151500,190912840,7270,7270,7270,7270,0
20231103,151400,190912840,7270,7270,7270,7270,0
20231103,151300,190912840,7270,7270,7270,7270,0
20231103,151200,190912840,7270,7270,7270,7270,0
20231103,151100,190912840,7270,7270,7270,7270,0
20231103,151000,190912840,7270,7270,7270,7270,0
20231103,150900,190912840,7270,7270,7270,7270,0
20231103,150800,190912840,7270,7270,7270,7270,0
20231103,150700,190912840,7270,7270,7270,7270,10
20231103,150600,190840140,7280,7280,7280,7280,10
20231103,150500,190767340,7280,7280,7280,7280,0
20231103,150400,190767340,7280,7280,7280,7280,1
20231103,150300,190760060,7270,7270,7270,7270,0
20231103,150200,190760060,7270,7270,7270,7270,0
20231103,150100,190760060,7270,7270,7270,7270,15
20231103,150000,190651010,7260,7260,7260,7260,0
20231103,145900,190651010,7260,7260,7260,7260,0
20231103,145800,190651010,7260,7270,7270,7260,20
20231103,145700,190505620,7270,7270,7270,7270,0
20231103,145600,190505620,7270,7270,7270,7270,0
20231103,145500,190505620,7270,7270,7270,7270,34
20231103,145400,190258440,7290,7290,7290,7290,0
20231103,145300,190258440,7290,7290,7290,7290,0
20231103,145200,190258440,7290,7290,7290,7290,0
20231103,145100,190258440,7290,7290,7290,7290,0
20231103,145000,190258440,7290,7290,7290,7290,0
20231103,144900,190258440,7290,7290,7290,7290,0
20231103,144800,190258440,7290,7290,7290,7290,0
20231103,144700,190258440,7290,7290,7290,7290,0
20231103,144600,190258440,7290,7290,7290,7290,0
20231103,144500,190258440,7290,7290,7290,7290,0
20231103,144400,190258440,7290,7290,7290,7290,0
20231103,144300,190258440,7290,7290,7290,7290,0
20231103,144200,190258440,7290,7290,7290,7290,0
20231103,144100,190258440,7290,7290,7290,7290,0
20231103,144000,190258440,7290,7290,7290,7290,0
20231103,143900,190258440,7290,7290,7290,7290,0
20231103,143800,190258440,7290,7290,7290,7290,0
20231103,143700,190258440,7290,7290,7290,7290,0
20231103,143600,190258440,7290,7290,7290,7290,0
20231103,143500,190258440,7290,7290,7290,7290,0
20231103,143400,190258440,7290,7290,7290,7290,0
20231103,143300,190258440,7290,7290,7290,7290,0
20231103,143200,190258440,7290,7290,7290,7290,0
20231103,143100,190258440,7290,7290,7290,7290,0
20231103,143000,190258440,7290,7290,7290,7290,0
20231103,142900,190258440,7290,7290,7290,7290,0
20231103,142800,190258440,7290,7290,7290,7290,0
20231103,142700,190258440,7290,7290,7290,7290,0
20231103,142600,190258440,7290,7290,7290,7290,0
20231103,142500,190258440,7290,7290,7290,7290,0
20231103,142400,190258440,7290,7290,7290,7290,27
20231103,142300,190061610,7290,7290,7290,7290,54
20231103,142200,189667950,7290,7290,7290,7290,33
20231103,142100,189427380,7290,7290,7290,7290,27
20231103,142000,189230550,7280,7280,7280,7280,0
20231103,141900,189230550,7280,7280,7280,7280,1
20231103,141800,189223270,7270,7270,7270,7270,0
20231103,141700,189223270,7270,7270,7270,7270,0
20231103,141600,189223270,7270,7270,7270,7270,0
20231103,141500,189223270,7270,7270,7270,7270,0
20231103,141400,189223270,7270,7270,7270,7270,0
20231103,141300,189223270,7270,7270,7270,7270,0
20231103,141200,189223270,7270,7270,7270,7270,0
20231103,141100,189223270,7270,7270,7270,7270,0
20231103,141000,189223270,7270,7270,7270,7270,0
20231103,140900,189223270,7270,7270,7270,7270,0
20231103,140800,189223270,7270,7270,7270,7270,1
20231103,140700,189216000,7280,7280,7280,7280,0
20231103,140600,189216000,7280,7280,7280,7280,0
20231103,140500,189216000,7280,7280,7280,7280,0
20231103,140400,189216000,7280,7280,7280,7280,0
20231103,140300,189216000,7280,7280,7280,7280,0
20231103,140200,189216000,7280,7280,7280,7280,0
20231103,140100,189216000,7280,7280,7280,7280,0
20231103,140000,189216000,7280,7280,7280,7280,0
20231103,135900,189216000,7280,7280,7280,7280,0
20231103,135800,189216000,7280,7280,7280,7280,0
20231103,135700,189216000,7280,7280,7280,7280,0
20231103,135600,189216000,7280,7280,7280,7280,0
20231103,135500,189216000,7280,7280,7280,7280,0
20231103,135400,189216000,7280,7290,7290,7280,4
20231103,135300,189186860,7290,7290,7290,7290,0
20231103,135200,189186860,7290,7290,7290,7290,0
20231103,135100,189186860,7290,7290,7290,7290,0
20231103,135000,189186860,7290,7290,7290,7290,0
20231103,134900,189186860,7290,7290,7290,7290,0
20231103,134800,189186860,7290,7290,7290,7290,0
20231103,134700,189186860,7290,7290,7290,7290,0
20231103,134600,189186860,7290,7290,7290,7290,0
20231103,134500,189186860,7290,7290,7290,7290,0
20231103,134400,189186860,7290,7290,7290,7290,0
20231103,134300,189186860,7290,7290,7290,7290,0
20231103,134200,189186860,7290,7290,7290,7290,0
20231103,134100,189186860,7290,7290,7290,7290,0
20231103,134000,189186860,7290,7290,7290,7290,0
20231103,133900,189186860,7290,7290,7290,7290,0
20231103,133800,189186860,7290,7290,7290,7290,0
20231103,133700,189186860,7290,7290,7290,7290,0
20231103,133600,189186860,7290,7290,7290,7290,1
20231103,133500,189179570,7260,7260,7260,7260,3
20231103,133400,189157790,7260,7260,7260,7260,0
20231103,133300,189157790,7260,7260,7260,7260,0
20231103,133200,189157790,7260,7260,7260,7260,0
20231103,133100,189157790,7260,7260,7260,7260,0
20231103,133000,189157790,7260,7260,7260,7260,5
20231103,132900,189121490,7230,7230,7230,7230,0
20231103,132800,189121490,7230,7250,7250,7230,500
20231103,132700,185504920,7260,7260,7260,7260,22
20231103,132600,185345200,7260,7280,7280,7260,200
20231103,132500,183893050,7290,7290,7290,7290,3
20231103,132400,183871180,7300,7300,7300,7300,0
20231103,132300,183871180,7300,7300,7300,7300,0
20231103,132200,183871180,7300,7300,7300,7300,0
20231103,132100,183871180,7300,7300,7300,7300,0
20231103,132000,183871180,7300,7300,7300,7300,0
20231103,131900,183871180,7300,7300,7300,7300,0
20231103,131800,183871180,7300,7300,7300,7300,0
20231103,131700,183871180,7300,7300,7300,7300,0
20231103,131600,183871180,7300,7300,7300,7300,0
20231103,131500,183871180,7300,7300,7300,7300,1
20231103,131400,183863880,7340,7340,7340,7340,0
20231103,131300,183863880,7340,7340,7340,7340,0
20231103,131200,183863880,7340,7340,7340,7340,0
20231103,131100,183863880,7340,7340,7340,7340,0
20231103,131000,183863880,7340,7340,7340,7340,0
20231103,130900,183863880,7340,7340,7340,7340,0
20231103,130800,183863880,7340,7340,7340,7340,0
20231103,130700,183863880,7340,7340,7340,7340,0
20231103,130600,183863880,7340,7340,7340,7340,0
20231103,130500,183863880,7340,7340,7340,7340,0
20231103,130400,183863880,7340,7340,7340,7340,0
20231103,130300,183863880,7340,7340,7340,7340,0
20231103,130200,183863880,7340,7340,7340,7340,0
20231103,130100,183863880,7340,7340,7340,7340,0
20231103,130000,183863880,7340,7340,7340,7340,0
20231103,125900,183863880,7340,7340,7340,7340,0
20231103,125800,183863880,7340,7340,7340,7340,1
20231103,125700,183856540,7260,7260,7260,7260,0
20231103,125600,183856540,7260,7330,7330,7260,85
20231103,125500,183238330,7350,7350,7350,7350,0
20231103,125400,183238330,7350,7350,7350,7350,0
20231103,125300,183238330,7350,7350,7350,7350,0
20231103,125200,183238330,7350,7350,7350,7350,0
20231103,125100,183238330,7350,7350,7350,7350,0
20231103,125000,183238330,7350,7340,7350,7340,100
20231103,124900,182503550,7340,7340,7340,7340,0
20231103,124800,182503550,7340,7340,7340,7340,0
20231103,124700,182503550,7340,7350,7350,7340,5
20231103,124600,182466830,7350,7350,7350,7350,0
20231103,124500,182466830,7350,7350,7350,7350,0
20231103,124400,182466830,7350,7350,7350,7350,0
20231103,124300,182466830,7350,7350,7350,7350,1
20231103,124200,182459480,7260,7260,7260,7260,0
20231103,124100,182459480,7260,7260,7260,7260,0
20231103,124000,182459480,7260,7310,7310,7260,300
20231103,123900,180279530,7350,7340,7350,7340,18
20231103,123800,180147400,7350,7350,7350,7350,0
20231103,123700,180147400,7350,7350,7350,7350,0
20231103,123600,180147400,7350,7350,7350,7350,0
20231103,123500,180147400,7350,7350,7350,7350,0
20231103,123400,180147400,7350,7350,7350,7350,0
20231103,123300,180147400,7350,7350,7350,7350,0
20231103,123200,180147400,7350,7350,7350,7350,0
20231103,123100,180147400,7350,7350,7350,7350,1
20231103,123000,180140050,7350,7330,7350,7330,102
20231103,122900,179392370,7310,7310,7310,7310,0
20231103,122800,179392370,7310,7310,7310,7310,0
20231103,122700,179392370,7310,7310,7310,7310,0
20231103,122600,179392370,7310,7310,7310,7310,0
20231103,122500,179392370,7310,7310,7310,7310,0
20231103,122400,179392370,7310,7310,7310,7310,19
20231103,122300,179253480,7300,7270,7300,7270,19
20231103,122200,179114840,7270,7270,7270,7270,0
20231103,122100,179114840,7270,7270,7270,7270,0
20231103,122000,179114840,7270,7270,7270,7270,500
20231103,121900,175479840,7280,7280,7280,7270,581
20231103,121800,171250970,7350,7350,7350,7350,0
20231103,121700,171250970,7350,7350,7350,7350,1
20231103,121600,171243620,7300,7300,7300,7300,0
20231103,121500,171243620,7300,7300,7300,7300,0
20231103,121400,171243620,7300,7300,7300,7300,116
20231103,121300,170396820,7350,7350,7350,7350,0
20231103,121200,170396820,7350,7350,7350,7350,0
20231103,121100,170396820,7350,7350,7350,7350,0
20231103,121000,170396820,7350,7300,7350,7300,1007
20231103,120900,163023920,7290,7330,7330,7270,1333
20231103,120800,153322910,7340,7340,7340,7340,0
20231103,120700,153322910,7340,7340,7340,7340,0
20231103,120600,153322910,7340,7290,7340,7290,3002
20231103,120500,131301690,7300,7300,7300,7300,0
20231103,120400,131301690,7300,7300,7300,7300,0
20231103,120300,131301690,7300,7300,7300,7300,0
20231103,120200,131301690,7300,7300,7300,7300,0
20231103,120100,131301690,7300,7300,7300,7300,0
20231103,120000,131301690,7300,7300,7300,7300,266
20231103,115900,129359890,7300,7300,7300,7300,0
20231103,115800,129359890,7300,7280,7340,7280,1017
20231103,115700,121945110,7290,7340,7340,7290,1035
20231103,115600,114398910,7340,7340,7340,7340,0
20231103,115500,114398910,7340,7340,7340,7340,0
20231103,115400,114398910,7340,7340,7340,7340,0
20231103,115300,114398910,7340,7340,7340,7340,0
20231103,115200,114398910,7340,7340,7340,7340,0
20231103,115100,114398910,7340,7340,7340,7340,1
20231103,115000,114391570,7340,7340,7340,7340,1011
20231103,114900,106970830,7340,7340,7340,7340,0
20231103,114800,106970830,7340,7340,7340,7340,0
20231103,114700,106970830,7340,7340,7340,7340,0
20231103,114600,106970830,7340,7340,7340,7340,0
20231103,114500,106970830,7340,7340,7340,7340,0
20231103,114400,106970830,7340,7340,7340,7340,0
20231103,114300,106970830,7340,7340,7340,7340,0
20231103,114200,106970830,7340,7340,7340,7340,0
20231103,114100,106970830,7340,7340,7340,7340,127
20231103,114000,106038650,7340,7300,7340,7300,760
20231103,113900,100471550,7300,7290,7300,7290,20
20231103,113800,100325650,7270,7270,7270,7270,10
20231103,113700,100252950,7260,7260,7260,7260,0
20231103,113600,100252950,7260,7260,7260,7260,0
20231103,113500,100252950,7260,7270,7300,7260,2077
20231103,113400,85127400,7260,7260,7260,7260,0
20231103,113300,85127400,7260,7260,7260,7260,0
20231103,113200,85127400,7260,7260,7260,7260,91
20231103,113100,84466740,7260,7260,7260,7260,0
20231103,113000,84466740,7260,7260,7260,7260,9
20231103,112900,84401400,7260,7260,7260,7260,0
20231103,112800,84401400,7260,7260,7260,7260,0
20231103,112700,84401400,7260,7260,7260,7260,100
20231103,112600,83675400,7260,7260,7260,7260,0
20231103,112500,83675400,7260,7260,7260,7260,100
20231103,112400,82949400,7260,7240,7260,7240,591
20231103,112300,78661640,7230,7230,7230,7230,0
20231103,112200,78661640,7230,7220,7230,7220,199
20231103,112100,77223860,7210,7210,7210,7210,89
20231103,112000,76582170,7210,7200,7210,7200,225
20231103,111900,74960960,7200,7200,7200,7200,163
20231103,111800,73787360,7200,7200,7200,7200,0
20231103,111700,73787360,7200,7200,7200,7200,0
20231103,111600,73787360,7200,7200,7200,7200,0
20231103,111500,73787360,7200,7200,7200,7200,0
20231103,111400,73787360,7200,7200,7200,7200,0
20231103,111300,73787360,7200,7200,7200,7200,0
20231103,111200,73787360,7200,7200,7200,7200,31
20231103,111100,73564160,7200,7200,7200,7200,0
20231103,111000,73564160,7200,7200,7200,7200,0
20231103,110900,73564160,7200,7200,7200,7200,0
20231103,110800,73564160,7200,7200,7200,7200,1
20231103,110700,73556960,7180,7180,7180,7180,0
20231103,110600,73556960,7180,7180,7180,7180,0
20231103,110500,73556960,7180,7180,7180,7180,499
20231103,110400,69974140,7180,7180,7180,7180,0
20231103,110300,69974140,7180,7180,7180,7180,100
20231103,110200,69256140,7200,7200,7200,7200,0
20231103,110100,69256140,7200,7200,7200,7200,1
20231103,110000,69248940,7180,7190,7190,7180,98
20231103,105900,68545250,7210,7210,7210,7210,0
20231103,105800,68545250,7210,7210,7210,7210,0
20231103,105700,68545250,7210,7210,7210,7210,0
20231103,105600,68545250,7210,7210,7210,7210,0
20231103,105500,68545250,7210,7210,7210,7210,0
20231103,105400,68545250,7210,7200,7210,7200,146
20231103,105300,67494030,7190,7190,7190,7190,0
20231103,105200,67494030,7190,7190,7190,7190,0
20231103,105100,67494030,7190,7190,7190,7190,0
20231103,105000,67494030,7190,7190,7190,7190,0
20231103,104900,67494030,7190,7190,7190,7190,0
20231103,104800,67494030,7190,7190,7190,7190,0
20231103,104700,67494030,7190,7190,7190,7190,0
20231103,104600,67494030,7190,7190,7190,7190,0
20231103,104500,67494030,7190,7190,7190,7190,0
20231103,104400,67494030,7190,7190,7190,7190,100
20231103,104300,66775030,7200,7200,7200,7200,0
20231103,104200,66775030,7200,7200,7200,7200,13
20231103,104100,66681430,7210,7210,7210,7210,0
20231103,104000,66681430,7210,7210,7210,7210,0
20231103,103900,66681430,7210,7210,7210,7210,0
20231103,103800,66681430,7210,7210,7210,7210,0
20231103,103700,66681430,7210,7210,7210,7210,0
20231103,103600,66681430,7210,7210,7210,7210,0
20231103,103500,66681430,7210,7210,7210,7210,0
20231103,103400,66681430,7210,7210,7210,7210,0
20231103,103300,66681430,7210,7210,7210,7210,0
20231103,103200,66681430,7210,7210,7210,7210,0
20231103,103100,66681430,7210,7210,7210,7210,0
20231103,103000,66681430,7210,7200,7210,7200,110
20231103,102900,65889330,7180,7180,7180,7180,1996
20231103,102800,51558050,7180,7180,7180,7180,4
20231103,102700,51529330,7180,7180,7180,7180,0
20231103,102600,51529330,7180,7190,7190,7180,1000
20231103,102500,44348510,7210,7210,7210,7210,0
20231103,102400,44348510,7210,7210,7210,7210,0
20231103,102300,44348510,7210,7210,7210,7210,0
20231103,102200,44348510,7210,7210,7210,7210,0
20231103,102100,44348510,7210,7200,7220,7200,109
20231103,102000,43563610,7200,7200,7200,7200,0
20231103,101900,43563610,7200,7200,7200,7200,0
20231103,101800,43563610,7200,7200,7200,7200,0
20231103,101700,43563610,7200,7210,7210,7200,100
20231103,101600,42843600,7210,7210,7210,7210,0
20231103,101500,42843600,7210,7210,7210,7210,0
20231103,101400,42843600,7210,7210,7210,7210,0
20231103,101300,42843600,7210,7210,7210,7210,0
20231103,101200,42843600,7210,7210,7210,7210,0
20231103,101100,42843600,7210,7210,7210,7210,0
20231103,101000,42843600,7210,7210,7210,7210,0
20231103,100900,42843600,7210,7210,7210,7210,0
20231103,100800,42843600,7210,7210,7210,7210,1
20231103,100700,42836390,7250,7250,7250,7250,0
20231103,100600,42836390,7250,7250,7250,7250,0
20231103,100500,42836390,7250,7250,7250,7250,0
20231103,100400,42836390,7250,7250,7250,7250,0
20231103,100300,42836390,7250,7250,7250,7250,0
20231103,100200,42836390,7250,7250,7250,7250,0
20231103,100100,42836390,7250,7250,7250,7250,0
20231103,100000,42836390,7250,7250,7250,7250,1
20231103,095900,42829140,7250,7250,7250,7250,0
20231103,095800,42829140,7250,7250,7250,7250,1
20231103,095700,42821890,7200,7200,7200,7200,0
20231103,095600,42821890,7200,7200,7200,7200,0
20231103,095500,42821890,7200,7200,7200,7200,0
20231103,095400,42821890,7200,7200,7200,7200,0
20231103,095300,42821890,7200,7200,7200,7200,0
20231103,095200,42821890,7200,7200,7200,7200,0
20231103,095100,42821890,7200,7200,7200,7200,0
20231103,095000,42821890,7200,7200,7200,7200,0
20231103,094900,42821890,7200,7200,7200,7200,0
20231103,094800,42821890,7200,7210,7210,7200,1000
20231103,094700,35621580,7260,7260,7260,7260,200
20231103,094600,34169580,7260,7260,7260,7260,0
20231103,094500,34169580,7260,7260,7260,7260,0
20231103,094400,34169580,7260,7260,7260,7260,0
20231103,094300,34169580,7260,7260,7260,7260,0
20231103,094200,34169580,7260,7260,7260,7260,0
20231103,094100,34169580,7260,7260,7260,7260,0
20231103,094000,34169580,7260,7260,7260,7260,0
20231103,093900,34169580,7260,7260,7260,7260,0
20231103,093800,34169580,7260,7260,7260,7260,0
20231103,093700,34169580,7260,7260,7260,7260,0
20231103,093600,34169580,7260,7260,7260,7260,18
20231103,093500,34038900,7260,7260,7260,7260,0
20231103,093400,34038900,7260,7260,7260,7260,0
20231103,093300,34038900,7260,7260,7260,7260,2
20231103,093200,34024380,7270,7270,7270,7270,0
20231103,093100,34024380,7270,7270,7270,7270,0
20231103,093000,34024380,7270,7270,7270,7270,0
20231103,092900,34024380,7270,7260,7270,7260,364
20231103,092800,31381730,7270,7270,7270,7270,0
20231103,092700,31381730,7270,7270,7270,7270,0
20231103,092600,31381730,7270,7270,7270,7270,0
20231103,092500,31381730,7270,7270,7270,7270,0
20231103,092400,31381730,7270,7220,7270,7200,97
20231103,092300,30680630,7270,7260,7270,7260,23
20231103,092200,30513640,7260,7260,7270,7260,521
20231103,092100,26731160,7260,7240,7260,7240,1131
20231103,092000,18538440,7240,7230,7240,7230,734
20231103,091900,13231570,7230,7220,7230,7220,2
20231103,091800,13217120,7240,7240,7240,7240,0
20231103,091700,13217120,7240,7240,7240,7240,0
20231103,091600,13217120,7240,7230,7240,7230,474
20231103,091500,9790090,7230,7190,7230,7190,677
20231103,091400,4906130,7170,7170,7170,7170,0
20231103,091300,4906130,7170,7180,7180,7170,64
20231103,091200,4447100,7190,7190,7190,7190,0
20231103,091100,4447100,7190,7190,7190,7190,0
20231103,091000,4447100,7190,7190,7190,7190,0
20231103,090900,4447100,7190,7190,7190,7190,2
20231103,090800,4432720,7190,7190,7190,7190,0
20231103,090700,4432720,7190,7190,7190,7190,0
20231103,090600,4432720,7190,7190,7190,7190,0
20231103,090500,4432720,7190,7190,7190,7190,0
20231103,090400,4432720,7190,7190,7190,7190,0
20231103,090300,4432720,7190,7220,7220,7190,574
20231103,090200,289140,7230,7230,7230,7230,0
20231103,090100,289140,7230,7230,7230,7230,10
20231103,090000,216840,7230,7220,7230,7220,30