KissMeData/347890/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,210900,358344710,7560,7560,7560,7560,2312
20231103,210800,358344710,7560,7560,7560,7560,0
20231103,210700,358344710,7560,7560,7560,7560,0
20231103,210600,358344710,7560,7560,7560,7560,0
20231103,210500,358344710,7560,7560,7560,7560,0
20231103,210400,358344710,7560,7560,7560,7560,0
20231103,210300,358344710,7560,7560,7560,7560,0
20231103,210200,358344710,7560,7560,7560,7560,0
20231103,210100,358344710,7560,7560,7560,7560,0
20231103,210000,358344710,7560,7560,7560,7560,0
20231103,205900,358344710,7560,7560,7560,7560,0
20231103,205800,358344710,7560,7560,7560,7560,0
20231103,205700,358344710,7560,7560,7560,7560,0
20231103,205600,358344710,7560,7560,7560,7560,0
20231103,205500,358344710,7560,7560,7560,7560,0
20231103,205400,358344710,7560,7560,7560,7560,0
20231103,205300,358344710,7560,7560,7560,7560,0
20231103,205200,358344710,7560,7560,7560,7560,0
20231103,205100,358344710,7560,7560,7560,7560,0
20231103,205000,358344710,7560,7560,7560,7560,0
20231103,204900,358344710,7560,7560,7560,7560,0
20231103,204800,358344710,7560,7560,7560,7560,0
20231103,204700,358344710,7560,7560,7560,7560,0
20231103,204600,358344710,7560,7560,7560,7560,0
20231103,204500,358344710,7560,7560,7560,7560,0
20231103,204400,358344710,7560,7560,7560,7560,0
20231103,204300,358344710,7560,7560,7560,7560,0
20231103,204200,358344710,7560,7560,7560,7560,0
20231103,204100,358344710,7560,7560,7560,7560,0
20231103,204000,358344710,7560,7560,7560,7560,0
20231103,203900,358344710,7560,7560,7560,7560,2312
20231103,203800,358344710,7560,7560,7560,7560,0
20231103,203700,358344710,7560,7560,7560,7560,0
20231103,203600,358344710,7560,7560,7560,7560,0
20231103,203500,358344710,7560,7560,7560,7560,0
20231103,203400,358344710,7560,7560,7560,7560,0
20231103,203300,358344710,7560,7560,7560,7560,0
20231103,203200,358344710,7560,7560,7560,7560,0
20231103,203100,358344710,7560,7560,7560,7560,0
20231103,203000,358344710,7560,7560,7560,7560,0
20231103,202900,358344710,7560,7560,7560,7560,0
20231103,202800,358344710,7560,7560,7560,7560,0
20231103,202700,358344710,7560,7560,7560,7560,0
20231103,202600,358344710,7560,7560,7560,7560,0
20231103,202500,358344710,7560,7560,7560,7560,0
20231103,202400,358344710,7560,7560,7560,7560,0
20231103,202300,358344710,7560,7560,7560,7560,0
20231103,202200,358344710,7560,7560,7560,7560,0
20231103,202100,358344710,7560,7560,7560,7560,0
20231103,202000,358344710,7560,7560,7560,7560,0
20231103,201900,358344710,7560,7560,7560,7560,0
20231103,201800,358344710,7560,7560,7560,7560,0
20231103,201700,358344710,7560,7560,7560,7560,0
20231103,201600,358344710,7560,7560,7560,7560,0
20231103,201500,358344710,7560,7560,7560,7560,0
20231103,201400,358344710,7560,7560,7560,7560,0
20231103,201300,358344710,7560,7560,7560,7560,0
20231103,201200,358344710,7560,7560,7560,7560,0
20231103,201100,358344710,7560,7560,7560,7560,0
20231103,201000,358344710,7560,7560,7560,7560,0
20231103,200900,358344710,7560,7560,7560,7560,2312
20231103,200800,358344710,7560,7560,7560,7560,0
20231103,200700,358344710,7560,7560,7560,7560,0
20231103,200600,358344710,7560,7560,7560,7560,0
20231103,200500,358344710,7560,7560,7560,7560,0
20231103,200400,358344710,7560,7560,7560,7560,0
20231103,200300,358344710,7560,7560,7560,7560,0
20231103,200200,358344710,7560,7560,7560,7560,0
20231103,200100,358344710,7560,7560,7560,7560,0
20231103,200000,358344710,7560,7560,7560,7560,0
20231103,195900,358344710,7560,7560,7560,7560,0
20231103,195800,358344710,7560,7560,7560,7560,0
20231103,195700,358344710,7560,7560,7560,7560,0
20231103,195600,358344710,7560,7560,7560,7560,0
20231103,195500,358344710,7560,7560,7560,7560,0
20231103,195400,358344710,7560,7560,7560,7560,0
20231103,195300,358344710,7560,7560,7560,7560,0
20231103,195200,358344710,7560,7560,7560,7560,0
20231103,195100,358344710,7560,7560,7560,7560,0
20231103,195000,358344710,7560,7560,7560,7560,0
20231103,194900,358344710,7560,7560,7560,7560,0
20231103,194800,358344710,7560,7560,7560,7560,0
20231103,194700,358344710,7560,7560,7560,7560,0
20231103,194600,358344710,7560,7560,7560,7560,0
20231103,194500,358344710,7560,7560,7560,7560,0
20231103,194400,358344710,7560,7560,7560,7560,0
20231103,194300,358344710,7560,7560,7560,7560,0
20231103,194200,358344710,7560,7560,7560,7560,0
20231103,194100,358344710,7560,7560,7560,7560,0
20231103,194000,358344710,7560,7560,7560,7560,0
20231103,193900,358344710,7560,7560,7560,7560,2312
20231103,193800,358344710,7560,7560,7560,7560,0
20231103,193700,358344710,7560,7560,7560,7560,0
20231103,193600,358344710,7560,7560,7560,7560,0
20231103,193500,358344710,7560,7560,7560,7560,0
20231103,193400,358344710,7560,7560,7560,7560,0
20231103,193300,358344710,7560,7560,7560,7560,0
20231103,193200,358344710,7560,7560,7560,7560,0
20231103,193100,358344710,7560,7560,7560,7560,0
20231103,193000,358344710,7560,7560,7560,7560,0
20231103,192900,358344710,7560,7560,7560,7560,0
20231103,192800,358344710,7560,7560,7560,7560,0
20231103,192700,358344710,7560,7560,7560,7560,0
20231103,192600,358344710,7560,7560,7560,7560,0
20231103,192500,358344710,7560,7560,7560,7560,0
20231103,192400,358344710,7560,7560,7560,7560,0
20231103,192300,358344710,7560,7560,7560,7560,0
20231103,192200,358344710,7560,7560,7560,7560,0
20231103,192100,358344710,7560,7560,7560,7560,0
20231103,192000,358344710,7560,7560,7560,7560,0
20231103,191900,358344710,7560,7560,7560,7560,0
20231103,191800,358344710,7560,7560,7560,7560,0
20231103,191700,358344710,7560,7560,7560,7560,0
20231103,191600,358344710,7560,7560,7560,7560,0
20231103,191500,358344710,7560,7560,7560,7560,0
20231103,191400,358344710,7560,7560,7560,7560,0
20231103,191300,358344710,7560,7560,7560,7560,0
20231103,191200,358344710,7560,7560,7560,7560,0
20231103,191100,358344710,7560,7560,7560,7560,0
20231103,191000,358344710,7560,7560,7560,7560,0
20231103,190900,358344710,7560,7560,7560,7560,2312
20231103,190800,358344710,7560,7560,7560,7560,0
20231103,190700,358344710,7560,7560,7560,7560,0
20231103,190600,358344710,7560,7560,7560,7560,0
20231103,190500,358344710,7560,7560,7560,7560,0
20231103,190400,358344710,7560,7560,7560,7560,0
20231103,190300,358344710,7560,7560,7560,7560,0
20231103,190200,358344710,7560,7560,7560,7560,0
20231103,190100,358344710,7560,7560,7560,7560,0
20231103,190000,358344710,7560,7560,7560,7560,0
20231103,185900,358344710,7560,7560,7560,7560,0
20231103,185800,358344710,7560,7560,7560,7560,0
20231103,185700,358344710,7560,7560,7560,7560,0
20231103,185600,358344710,7560,7560,7560,7560,0
20231103,185500,358344710,7560,7560,7560,7560,0
20231103,185400,358344710,7560,7560,7560,7560,0
20231103,185300,358344710,7560,7560,7560,7560,0
20231103,185200,358344710,7560,7560,7560,7560,0
20231103,185100,358344710,7560,7560,7560,7560,0
20231103,185000,358344710,7560,7560,7560,7560,0
20231103,184900,358344710,7560,7560,7560,7560,0
20231103,184800,358344710,7560,7560,7560,7560,0
20231103,184700,358344710,7560,7560,7560,7560,0
20231103,184600,358344710,7560,7560,7560,7560,0
20231103,184500,358344710,7560,7560,7560,7560,0
20231103,184400,358344710,7560,7560,7560,7560,0
20231103,184300,358344710,7560,7560,7560,7560,0
20231103,184200,358344710,7560,7560,7560,7560,0
20231103,184100,358344710,7560,7560,7560,7560,0
20231103,184000,358344710,7560,7560,7560,7560,0
20231103,183900,358344710,7560,7560,7560,7560,2312
20231103,183800,358344710,7560,7560,7560,7560,0
20231103,183700,358344710,7560,7560,7560,7560,0
20231103,183600,358344710,7560,7560,7560,7560,0
20231103,183500,358344710,7560,7560,7560,7560,0
20231103,183400,358344710,7560,7560,7560,7560,0
20231103,183300,358344710,7560,7560,7560,7560,0
20231103,183200,358344710,7560,7560,7560,7560,0
20231103,183100,358344710,7560,7560,7560,7560,0
20231103,183000,358344710,7560,7560,7560,7560,0
20231103,182900,358344710,7560,7560,7560,7560,0
20231103,182800,358344710,7560,7560,7560,7560,0
20231103,182700,358344710,7560,7560,7560,7560,0
20231103,182600,358344710,7560,7560,7560,7560,0
20231103,182500,358344710,7560,7560,7560,7560,0
20231103,182400,358344710,7560,7560,7560,7560,0
20231103,182300,358344710,7560,7560,7560,7560,0
20231103,182200,358344710,7560,7560,7560,7560,0
20231103,182100,358344710,7560,7560,7560,7560,0
20231103,182000,358344710,7560,7560,7560,7560,0
20231103,181900,358344710,7560,7560,7560,7560,0
20231103,181800,358344710,7560,7560,7560,7560,0
20231103,181700,358344710,7560,7560,7560,7560,0
20231103,181600,358344710,7560,7560,7560,7560,0
20231103,181500,358344710,7560,7560,7560,7560,0
20231103,181400,358344710,7560,7560,7560,7560,0
20231103,181300,358344710,7560,7560,7560,7560,0
20231103,181200,358344710,7560,7560,7560,7560,0
20231103,181100,358344710,7560,7560,7560,7560,0
20231103,181000,358344710,7560,7560,7560,7560,0
20231103,180900,358344710,7560,7560,7560,7560,2312
20231103,180800,358344710,7560,7560,7560,7560,0
20231103,180700,358344710,7560,7560,7560,7560,0
20231103,180600,358344710,7560,7560,7560,7560,0
20231103,180500,358344710,7560,7560,7560,7560,0
20231103,180400,358344710,7560,7560,7560,7560,0
20231103,180300,358344710,7560,7560,7560,7560,0
20231103,180200,358344710,7560,7560,7560,7560,0
20231103,180100,358344710,7560,7560,7560,7560,0
20231103,180000,358344710,7560,7560,7560,7560,0
20231103,175900,358344710,7560,7560,7560,7560,0
20231103,175800,358344710,7560,7560,7560,7560,0
20231103,175700,358344710,7560,7560,7560,7560,0
20231103,175600,358344710,7560,7560,7560,7560,0
20231103,175500,358344710,7560,7560,7560,7560,0
20231103,175400,358344710,7560,7560,7560,7560,0
20231103,175300,358344710,7560,7560,7560,7560,0
20231103,175200,358344710,7560,7560,7560,7560,0
20231103,175100,358344710,7560,7560,7560,7560,0
20231103,175000,358344710,7560,7560,7560,7560,0
20231103,174900,358344710,7560,7560,7560,7560,0
20231103,174800,358344710,7560,7560,7560,7560,0
20231103,174700,358344710,7560,7560,7560,7560,0
20231103,174600,358344710,7560,7560,7560,7560,0
20231103,174500,358344710,7560,7560,7560,7560,0
20231103,174400,358344710,7560,7560,7560,7560,0
20231103,174300,358344710,7560,7560,7560,7560,0
20231103,174200,358344710,7560,7560,7560,7560,0
20231103,174100,358344710,7560,7560,7560,7560,0
20231103,174000,358344710,7560,7560,7560,7560,0
20231103,173900,358344710,7560,7560,7560,7560,2312
20231103,173800,358344710,7560,7560,7560,7560,0
20231103,173700,358344710,7560,7560,7560,7560,0
20231103,173600,358344710,7560,7560,7560,7560,0
20231103,173500,358344710,7560,7560,7560,7560,0
20231103,173400,358344710,7560,7560,7560,7560,0
20231103,173300,358344710,7560,7560,7560,7560,0
20231103,173200,358344710,7560,7560,7560,7560,0
20231103,173100,358344710,7560,7560,7560,7560,0
20231103,173000,358344710,7560,7560,7560,7560,0
20231103,172900,358344710,7560,7560,7560,7560,0
20231103,172800,358344710,7560,7560,7560,7560,0
20231103,172700,358344710,7560,7560,7560,7560,0
20231103,172600,358344710,7560,7560,7560,7560,0
20231103,172500,358344710,7560,7560,7560,7560,0
20231103,172400,358344710,7560,7560,7560,7560,0
20231103,172300,358344710,7560,7560,7560,7560,0
20231103,172200,358344710,7560,7560,7560,7560,0
20231103,172100,358344710,7560,7560,7560,7560,0
20231103,172000,358344710,7560,7560,7560,7560,0
20231103,171900,358344710,7560,7560,7560,7560,0
20231103,171800,358344710,7560,7560,7560,7560,0
20231103,171700,358344710,7560,7560,7560,7560,0
20231103,171600,358344710,7560,7560,7560,7560,0
20231103,171500,358344710,7560,7560,7560,7560,0
20231103,171400,358344710,7560,7560,7560,7560,0
20231103,171300,358344710,7560,7560,7560,7560,0
20231103,171200,358344710,7560,7560,7560,7560,0
20231103,171100,358344710,7560,7560,7560,7560,0
20231103,171000,358344710,7560,7560,7560,7560,0
20231103,170900,358344710,7560,7560,7560,7560,2312
20231103,170800,358344710,7560,7560,7560,7560,0
20231103,170700,358344710,7560,7560,7560,7560,0
20231103,170600,358344710,7560,7560,7560,7560,0
20231103,170500,358344710,7560,7560,7560,7560,0
20231103,170400,358344710,7560,7560,7560,7560,0
20231103,170300,358344710,7560,7560,7560,7560,0
20231103,170200,358344710,7560,7560,7560,7560,0
20231103,170100,358344710,7560,7560,7560,7560,0
20231103,170000,358344710,7560,7560,7560,7560,0
20231103,165900,358344710,7560,7560,7560,7560,0
20231103,165800,358344710,7560,7560,7560,7560,0
20231103,165700,358344710,7560,7560,7560,7560,0
20231103,165600,358344710,7560,7560,7560,7560,0
20231103,165500,358344710,7560,7560,7560,7560,0
20231103,165400,358344710,7560,7560,7560,7560,0
20231103,165300,358344710,7560,7560,7560,7560,0
20231103,165200,358344710,7560,7560,7560,7560,0
20231103,165100,358344710,7560,7560,7560,7560,0
20231103,165000,358344710,7560,7560,7560,7560,0
20231103,164900,358344710,7560,7560,7560,7560,0
20231103,164800,358344710,7560,7560,7560,7560,0
20231103,164700,358344710,7560,7560,7560,7560,0
20231103,164600,358344710,7560,7560,7560,7560,0
20231103,164500,358344710,7560,7560,7560,7560,0
20231103,164400,358344710,7560,7560,7560,7560,0
20231103,164300,358344710,7560,7560,7560,7560,0
20231103,164200,358344710,7560,7560,7560,7560,0
20231103,164100,358344710,7560,7560,7560,7560,0
20231103,164000,358344710,7560,7560,7560,7560,0
20231103,163900,358344710,7560,7560,7560,7560,2312
20231103,163800,358344710,7560,7560,7560,7560,0
20231103,163700,358344710,7560,7560,7560,7560,0
20231103,163600,358344710,7560,7560,7560,7560,0
20231103,163500,358344710,7560,7560,7560,7560,0
20231103,163400,358344710,7560,7560,7560,7560,0
20231103,163300,358344710,7560,7560,7560,7560,0
20231103,163200,358344710,7560,7560,7560,7560,0
20231103,163100,358344710,7560,7560,7560,7560,0
20231103,163000,358344710,7560,7560,7560,7560,0
20231103,162900,358344710,7560,7560,7560,7560,0
20231103,162800,358344710,7560,7560,7560,7560,0
20231103,162700,358344710,7560,7560,7560,7560,0
20231103,162600,358344710,7560,7560,7560,7560,0
20231103,162500,358344710,7560,7560,7560,7560,0
20231103,162400,358344710,7560,7560,7560,7560,0
20231103,162300,358344710,7560,7560,7560,7560,0
20231103,162200,358344710,7560,7560,7560,7560,0
20231103,162100,358344710,7560,7560,7560,7560,0
20231103,162000,358344710,7560,7560,7560,7560,0
20231103,161900,358344710,7560,7560,7560,7560,0
20231103,161800,358344710,7560,7560,7560,7560,0
20231103,161700,358344710,7560,7560,7560,7560,0
20231103,161600,358344710,7560,7560,7560,7560,0
20231103,161500,358344710,7560,7560,7560,7560,0
20231103,161400,358344710,7560,7560,7560,7560,0
20231103,161300,358344710,7560,7560,7560,7560,0
20231103,161200,358344710,7560,7560,7560,7560,0
20231103,161100,358344710,7560,7560,7560,7560,0
20231103,161000,358344710,7560,7560,7560,7560,0
20231103,160900,358344710,7560,7560,7560,7560,2312
20231103,160800,358344710,7560,7560,7560,7560,0
20231103,160700,358344710,7560,7560,7560,7560,0
20231103,160600,358344710,7560,7560,7560,7560,0
20231103,160500,358344710,7560,7560,7560,7560,0
20231103,160400,358344710,7560,7560,7560,7560,0
20231103,160300,358344710,7560,7560,7560,7560,0
20231103,160200,358344710,7560,7560,7560,7560,0
20231103,160100,358344710,7560,7560,7560,7560,0
20231103,160000,358344710,7560,7560,7560,7560,0
20231103,155900,358344710,7560,7560,7560,7560,0
20231103,155800,358344710,7560,7560,7560,7560,0
20231103,155700,358344710,7560,7560,7560,7560,0
20231103,155600,358344710,7560,7560,7560,7560,0
20231103,155500,358344710,7560,7560,7560,7560,0
20231103,155400,358344710,7560,7560,7560,7560,0
20231103,155300,358344710,7560,7560,7560,7560,0
20231103,155200,358344710,7560,7560,7560,7560,0
20231103,155100,358344710,7560,7560,7560,7560,0
20231103,155000,358344710,7560,7560,7560,7560,0
20231103,154900,358344710,7560,7560,7560,7560,0
20231103,154800,358344710,7560,7560,7560,7560,0
20231103,154700,358344710,7560,7560,7560,7560,0
20231103,154600,358344710,7560,7560,7560,7560,0
20231103,154500,358344710,7560,7560,7560,7560,0
20231103,154400,358344710,7560,7560,7560,7560,0
20231103,154300,358344710,7560,7560,7560,7560,0
20231103,154200,358344710,7560,7560,7560,7560,0
20231103,154100,358344710,7560,7560,7560,7560,0
20231103,154000,358344710,7560,7560,7560,7560,0
20231103,153900,358344710,7560,7560,7560,7560,2312
20231103,153800,358344710,7560,7560,7560,7560,0
20231103,153700,358344710,7560,7560,7560,7560,0
20231103,153600,358344710,7560,7560,7560,7560,0
20231103,153500,358344710,7560,7560,7560,7560,0
20231103,153400,358344710,7560,7560,7560,7560,0
20231103,153300,358344710,7560,7560,7560,7560,0
20231103,153200,358344710,7560,7560,7560,7560,0
20231103,153100,358344710,7560,7560,7560,7560,0
20231103,153000,358344710,7560,7560,7560,7560,2312
20231103,152900,340865990,7560,7560,7560,7560,0
20231103,152800,340865990,7560,7560,7560,7560,0
20231103,152700,340865990,7560,7560,7560,7560,0
20231103,152600,340865990,7560,7560,7560,7560,0
20231103,152500,340865990,7560,7560,7560,7560,0
20231103,152400,340865990,7560,7560,7560,7560,0
20231103,152300,340865990,7560,7560,7560,7560,0
20231103,152200,340865990,7560,7560,7560,7560,0
20231103,152100,340865990,7560,7560,7560,7560,0
20231103,152000,340865990,7560,7560,7560,7560,0
20231103,151900,340865990,7560,7560,7560,7560,34
20231103,151800,340608950,7570,7570,7570,7570,0
20231103,151700,340608950,7570,7570,7570,7570,50
20231103,151600,340230450,7570,7580,7580,7570,2077
20231103,151500,324487060,7580,7580,7580,7580,1728
20231103,151400,311388820,7580,7580,7580,7580,40
20231103,151300,311085620,7580,7580,7580,7580,0
20231103,151200,311085620,7580,7580,7580,7580,0
20231103,151100,311085620,7580,7580,7580,7580,48
20231103,151000,310721780,7590,7590,7590,7590,0
20231103,150900,310721780,7590,7590,7590,7590,10
20231103,150800,310645880,7590,7590,7590,7590,0
20231103,150700,310645880,7590,7580,7590,7580,80
20231103,150600,310038980,7580,7580,7580,7580,0
20231103,150500,310038980,7580,7570,7580,7570,153
20231103,150400,308879250,7580,7570,7580,7570,10
20231103,150300,308803460,7540,7540,7540,7540,0
20231103,150200,308803460,7540,7540,7540,7540,346
20231103,150100,306194620,7540,7570,7570,7540,803
20231103,150000,300125180,7580,7580,7580,7580,10
20231103,145900,300049380,7600,7590,7600,7590,33
20231103,145800,299798880,7560,7600,7600,7560,1400
20231103,145700,289210210,7600,7590,7600,7590,150
20231103,145600,288070870,7590,7590,7590,7590,0
20231103,145500,288070870,7590,7590,7590,7590,50
20231103,145400,287691370,7580,7590,7600,7580,250
20231103,145300,285793380,7580,7580,7580,7580,60
20231103,145200,285338580,7570,7570,7570,7570,81
20231103,145100,284725410,7570,7570,7570,7570,0
20231103,145000,284725410,7570,7570,7570,7570,0
20231103,144900,284725410,7570,7570,7570,7570,0
20231103,144800,284725410,7570,7570,7570,7570,0
20231103,144700,284725410,7570,7570,7570,7570,0
20231103,144600,284725410,7570,7570,7570,7570,67
20231103,144500,284218220,7560,7560,7560,7560,0
20231103,144400,284218220,7560,7560,7560,7560,0
20231103,144300,284218220,7560,7560,7560,7560,1
20231103,144200,284210660,7570,7570,7570,7570,0
20231103,144100,284210660,7570,7570,7570,7570,0
20231103,144000,284210660,7570,7570,7570,7570,0
20231103,143900,284210660,7570,7570,7570,7570,0
20231103,143800,284210660,7570,7570,7570,7570,0
20231103,143700,284210660,7570,7570,7570,7570,0
20231103,143600,284210660,7570,7570,7570,7570,2
20231103,143500,284195520,7560,7570,7570,7540,510
20231103,143400,280341270,7570,7570,7570,7570,0
20231103,143300,280341270,7570,7570,7570,7570,0
20231103,143200,280341270,7570,7570,7570,7570,0
20231103,143100,280341270,7570,7570,7580,7570,51
20231103,143000,279954760,7570,7570,7570,7570,25
20231103,142900,279765510,7580,7580,7580,7580,0
20231103,142800,279765510,7580,7580,7580,7580,0
20231103,142700,279765510,7580,7580,7580,7580,0
20231103,142600,279765510,7580,7580,7580,7580,0
20231103,142500,279765510,7580,7580,7580,7580,0
20231103,142400,279765510,7580,7580,7580,7580,0
20231103,142300,279765510,7580,7590,7590,7580,739
20231103,142200,274163750,7580,7580,7580,7580,0
20231103,142100,274163750,7580,7580,7580,7580,0
20231103,142000,274163750,7580,7580,7580,7580,0
20231103,141900,274163750,7580,7580,7580,7580,50
20231103,141800,273784750,7590,7590,7590,7590,0
20231103,141700,273784750,7590,7580,7590,7580,23
20231103,141600,273610310,7590,7590,7590,7590,0
20231103,141500,273610310,7590,7590,7590,7590,0
20231103,141400,273610310,7590,7590,7590,7590,1
20231103,141300,273602720,7580,7600,7600,7580,258
20231103,141200,271644480,7600,7550,7600,7550,2738
20231103,141100,250905110,7550,7550,7550,7550,687
20231103,141000,245718260,7540,7540,7540,7540,0
20231103,140900,245718260,7540,7540,7540,7540,1
20231103,140800,245710720,7540,7540,7550,7540,583
20231103,140700,241309950,7530,7530,7530,7530,0
20231103,140600,241309950,7530,7530,7530,7530,1
20231103,140500,241302420,7530,7530,7530,7530,199
20231103,140400,239803950,7530,7530,7530,7530,0
20231103,140300,239803950,7530,7530,7530,7530,0
20231103,140200,239803950,7530,7530,7530,7530,0
20231103,140100,239803950,7530,7530,7530,7530,2
20231103,140000,239788890,7530,7540,7540,7530,38
20231103,135900,239502600,7530,7530,7530,7530,0
20231103,135800,239502600,7530,7530,7530,7530,0
20231103,135700,239502600,7530,7530,7530,7530,0
20231103,135600,239502600,7530,7530,7530,7530,0
20231103,135500,239502600,7530,7530,7530,7530,0
20231103,135400,239502600,7530,7530,7530,7530,0
20231103,135300,239502600,7530,7540,7540,7530,100
20231103,135200,238749490,7540,7540,7540,7540,0
20231103,135100,238749490,7540,7540,7540,7540,1
20231103,135000,238741950,7550,7550,7550,7550,0
20231103,134900,238741950,7550,7550,7550,7550,0
20231103,134800,238741950,7550,7550,7550,7550,0
20231103,134700,238741950,7550,7550,7550,7550,0
20231103,134600,238741950,7550,7550,7550,7550,0
20231103,134500,238741950,7550,7550,7550,7550,0
20231103,134400,238741950,7550,7550,7550,7550,0
20231103,134300,238741950,7550,7550,7550,7550,0
20231103,134200,238741950,7550,7550,7550,7550,0
20231103,134100,238741950,7550,7550,7550,7550,0
20231103,134000,238741950,7550,7550,7550,7550,0
20231103,133900,238741950,7550,7550,7550,7550,0
20231103,133800,238741950,7550,7550,7550,7550,39
20231103,133700,238447500,7550,7550,7550,7550,0
20231103,133600,238447500,7550,7550,7550,7550,8
20231103,133500,238387100,7550,7550,7550,7550,0
20231103,133400,238387100,7550,7550,7550,7550,0
20231103,133300,238387100,7550,7550,7550,7550,0
20231103,133200,238387100,7550,7550,7550,7550,0
20231103,133100,238387100,7550,7550,7550,7550,0
20231103,133000,238387100,7550,7550,7550,7550,0
20231103,132900,238387100,7550,7550,7550,7550,0
20231103,132800,238387100,7550,7550,7550,7550,10
20231103,132700,238311600,7540,7540,7540,7540,0
20231103,132600,238311600,7540,7540,7540,7540,1
20231103,132500,238304060,7540,7540,7540,7540,0
20231103,132400,238304060,7540,7540,7540,7540,4
20231103,132300,238273900,7540,7540,7540,7540,0
20231103,132200,238273900,7540,7540,7540,7540,1
20231103,132100,238266360,7550,7540,7550,7540,100
20231103,132000,237511370,7530,7530,7530,7530,0
20231103,131900,237511370,7530,7530,7530,7530,1
20231103,131800,237503840,7530,7530,7530,7530,0
20231103,131700,237503840,7530,7530,7530,7530,0
20231103,131600,237503840,7530,7530,7530,7530,0
20231103,131500,237503840,7530,7530,7530,7530,0
20231103,131400,237503840,7530,7520,7530,7520,101
20231103,131300,236743320,7520,7520,7520,7520,40
20231103,131200,236442520,7520,7520,7520,7520,5
20231103,131100,236404920,7510,7510,7510,7510,0
20231103,131000,236404920,7510,7510,7510,7510,0
20231103,130900,236404920,7510,7510,7510,7510,0
20231103,130800,236404920,7510,7510,7510,7510,0
20231103,130700,236404920,7510,7510,7510,7510,0
20231103,130600,236404920,7510,7510,7510,7510,0
20231103,130500,236404920,7510,7510,7510,7510,0
20231103,130400,236404920,7510,7520,7520,7500,1001
20231103,130300,228886630,7530,7530,7530,7530,0
20231103,130200,228886630,7530,7530,7530,7530,0
20231103,130100,228886630,7530,7530,7530,7530,0
20231103,130000,228886630,7530,7530,7530,7530,0
20231103,125900,228886630,7530,7530,7530,7530,0
20231103,125800,228886630,7530,7530,7530,7530,0
20231103,125700,228886630,7530,7520,7530,7520,2
20231103,125600,228871580,7520,7520,7520,7520,1
20231103,125500,228864060,7520,7520,7520,7520,1
20231103,125400,228856540,7520,7510,7520,7510,118
20231103,125300,227969580,7510,7510,7510,7510,11
20231103,125200,227886970,7510,7530,7530,7510,214
20231103,125100,226277660,7530,7540,7540,7530,292
20231103,125000,224077330,7550,7550,7550,7550,0
20231103,124900,224077330,7550,7550,7550,7550,0
20231103,124800,224077330,7550,7550,7550,7550,122
20231103,124700,223156230,7560,7560,7560,7560,0
20231103,124600,223156230,7560,7560,7560,7560,0
20231103,124500,223156230,7560,7560,7560,7560,0
20231103,124400,223156230,7560,7560,7560,7560,0
20231103,124300,223156230,7560,7560,7560,7560,0
20231103,124200,223156230,7560,7560,7560,7560,0
20231103,124100,223156230,7560,7560,7560,7560,0
20231103,124000,223156230,7560,7560,7560,7560,0
20231103,123900,223156230,7560,7560,7560,7560,0
20231103,123800,223156230,7560,7560,7560,7560,0
20231103,123700,223156230,7560,7560,7560,7560,0
20231103,123600,223156230,7560,7560,7560,7560,0
20231103,123500,223156230,7560,7560,7560,7560,0
20231103,123400,223156230,7560,7560,7560,7560,0
20231103,123300,223156230,7560,7560,7560,7560,0
20231103,123200,223156230,7560,7560,7560,7560,1
20231103,123100,223148670,7550,7550,7550,7550,0
20231103,123000,223148670,7550,7550,7550,7550,0
20231103,122900,223148670,7550,7550,7550,7550,0
20231103,122800,223148670,7550,7550,7550,7550,1
20231103,122700,223141120,7550,7550,7550,7550,0
20231103,122600,223141120,7550,7550,7550,7550,0
20231103,122500,223141120,7550,7550,7550,7550,0
20231103,122400,223141120,7550,7550,7550,7550,100
20231103,122300,222386120,7560,7560,7560,7560,100
20231103,122200,221630120,7560,7560,7560,7560,624
20231103,122100,216912680,7570,7570,7570,7570,92
20231103,122000,216216240,7580,7580,7580,7580,0
20231103,121900,216216240,7580,7580,7580,7580,0
20231103,121800,216216240,7580,7580,7580,7580,1
20231103,121700,216208660,7580,7580,7580,7580,0
20231103,121600,216208660,7580,7580,7580,7580,1
20231103,121500,216201080,7570,7570,7570,7570,0
20231103,121400,216201080,7570,7570,7570,7570,108
20231103,121300,215383520,7570,7570,7570,7570,0
20231103,121200,215383520,7570,7570,7570,7570,0
20231103,121100,215383520,7570,7570,7570,7570,0
20231103,121000,215383520,7570,7570,7570,7570,501
20231103,120900,211590950,7570,7570,7570,7570,0
20231103,120800,211590950,7570,7570,7570,7570,47
20231103,120700,211235160,7580,7580,7580,7570,17
20231103,120600,211106400,7590,7590,7590,7590,6
20231103,120500,211060860,7590,7590,7590,7590,0
20231103,120400,211060860,7590,7590,7590,7590,0
20231103,120300,211060860,7590,7590,7590,7590,0
20231103,120200,211060860,7590,7590,7590,7590,1
20231103,120100,211053270,7580,7580,7580,7580,1
20231103,120000,211045690,7580,7580,7580,7580,0
20231103,115900,211045690,7580,7580,7580,7580,0
20231103,115800,211045690,7580,7580,7580,7580,39
20231103,115700,210750070,7570,7570,7570,7570,1
20231103,115600,210742500,7570,7570,7570,7570,1
20231103,115500,210734930,7560,7560,7560,7560,1
20231103,115400,210727370,7590,7590,7590,7590,0
20231103,115300,210727370,7590,7590,7590,7590,0
20231103,115200,210727370,7590,7590,7590,7590,0
20231103,115100,210727370,7590,7570,7590,7570,10
20231103,115000,210651490,7570,7570,7570,7570,0
20231103,114900,210651490,7570,7570,7570,7570,0
20231103,114800,210651490,7570,7570,7600,7570,86
20231103,114700,209999130,7570,7570,7570,7570,1
20231103,114600,209991560,7570,7580,7590,7570,353
20231103,114500,207313590,7570,7570,7570,7570,0
20231103,114400,207313590,7570,7570,7570,7570,1150
20231103,114300,198608090,7560,7560,7560,7560,0
20231103,114200,198608090,7560,7560,7560,7560,1
20231103,114100,198600530,7560,7560,7560,7560,0
20231103,114000,198600530,7560,7560,7560,7560,0
20231103,113900,198600530,7560,7560,7560,7560,0
20231103,113800,198600530,7560,7560,7560,7560,5
20231103,113700,198562730,7560,7570,7570,7560,26
20231103,113600,198366160,7570,7570,7570,7570,5
20231103,113500,198328310,7570,7570,7570,7570,2
20231103,113400,198313170,7570,7570,7570,7570,54
20231103,113300,197904390,7570,7570,7570,7570,1
20231103,113200,197896820,7570,7570,7570,7570,397
20231103,113100,194891530,7570,7570,7570,7570,0
20231103,113000,194891530,7570,7570,7570,7570,2
20231103,112900,194876390,7570,7570,7570,7570,15
20231103,112800,194762840,7580,7580,7580,7580,0
20231103,112700,194762840,7580,7580,7580,7580,0
20231103,112600,194762840,7580,7580,7580,7580,0
20231103,112500,194762840,7580,7580,7580,7580,0
20231103,112400,194762840,7580,7580,7580,7580,0
20231103,112300,194762840,7580,7580,7580,7580,0
20231103,112200,194762840,7580,7570,7580,7570,8
20231103,112100,194702230,7580,7580,7580,7580,0
20231103,112000,194702230,7580,7580,7580,7580,0
20231103,111900,194702230,7580,7580,7580,7580,0
20231103,111800,194702230,7580,7580,7580,7580,0
20231103,111700,194702230,7580,7570,7580,7570,13
20231103,111600,194603800,7570,7570,7570,7570,12
20231103,111500,194512960,7570,7540,7580,7540,1698
20231103,111400,181674080,7540,7540,7540,7540,0
20231103,111300,181674080,7540,7540,7550,7540,14
20231103,111200,181568500,7530,7530,7530,7530,0
20231103,111100,181568500,7530,7530,7550,7530,3
20231103,111000,181545890,7530,7530,7530,7530,0
20231103,110900,181545890,7530,7530,7550,7530,3
20231103,110800,181523280,7530,7530,7530,7530,0
20231103,110700,181523280,7530,7530,7530,7530,0
20231103,110600,181523280,7530,7530,7540,7510,529
20231103,110500,177536650,7530,7530,7530,7530,1
20231103,110400,177529120,7530,7530,7530,7530,0
20231103,110300,177529120,7530,7560,7560,7510,1649
20231103,110200,165133670,7530,7560,7560,7530,2700
20231103,110100,144793830,7570,7570,7570,7570,0
20231103,110000,144793830,7570,7570,7570,7570,5
20231103,105900,144755980,7560,7560,7560,7560,0
20231103,105800,144755980,7560,7560,7560,7560,0
20231103,105700,144755980,7560,7560,7560,7560,10
20231103,105600,144680380,7560,7560,7560,7560,0
20231103,105500,144680380,7560,7560,7560,7560,0
20231103,105400,144680380,7560,7560,7560,7560,0
20231103,105300,144680380,7560,7560,7560,7560,0
20231103,105200,144680380,7560,7560,7560,7560,0
20231103,105100,144680380,7560,7560,7560,7560,1
20231103,105000,144672820,7560,7560,7560,7560,28
20231103,104900,144461140,7570,7570,7570,7570,34
20231103,104800,144203760,7570,7570,7570,7570,44
20231103,104700,143870680,7580,7580,7580,7580,0
20231103,104600,143870680,7580,7580,7580,7580,4
20231103,104500,143840360,7580,7580,7580,7580,0
20231103,104400,143840360,7580,7580,7580,7580,5
20231103,104300,143802460,7560,7560,7560,7560,0
20231103,104200,143802460,7560,7570,7570,7560,51
20231103,104100,143416400,7570,7570,7570,7570,0
20231103,104000,143416400,7570,7570,7570,7570,0
20231103,103900,143416400,7570,7560,7570,7560,51
20231103,103800,143030830,7540,7540,7540,7540,1
20231103,103700,143023290,7560,7560,7560,7560,0
20231103,103600,143023290,7560,7580,7580,7560,569
20231103,103500,138721630,7580,7580,7580,7580,7
20231103,103400,138668570,7580,7550,7580,7550,309
20231103,103300,136327240,7560,7560,7570,7530,251
20231103,103200,134430750,7540,7530,7560,7530,1281
20231103,103100,124756160,7540,7530,7550,7530,656
20231103,103000,119803430,7530,7530,7530,7530,4
20231103,102900,119773310,7530,7530,7530,7530,6
20231103,102800,119728130,7530,7510,7530,7510,10
20231103,102700,119652890,7510,7510,7510,7510,11
20231103,102600,119570280,7550,7510,7550,7510,21
20231103,102500,119412530,7510,7510,7510,7510,539
20231103,102400,115364640,7510,7510,7510,7510,1
20231103,102300,115357130,7520,7520,7520,7520,0
20231103,102200,115357130,7520,7510,7540,7510,652
20231103,102100,110441810,7540,7540,7540,7540,0
20231103,102000,110441810,7540,7530,7550,7520,3174
20231103,101900,86518610,7520,7480,7520,7480,2894
20231103,101800,64801110,7480,7480,7480,7480,5
20231103,101700,64763710,7480,7480,7480,7480,100
20231103,101600,64015710,7490,7470,7490,7470,39
20231103,101500,63724070,7460,7460,7460,7460,70
20231103,101400,63201870,7460,7460,7460,7460,0
20231103,101300,63201870,7460,7460,7460,7460,0
20231103,101200,63201870,7460,7460,7460,7460,30
20231103,101100,62978070,7460,7460,7460,7460,20
20231103,101000,62828870,7470,7470,7470,7470,0
20231103,100900,62828870,7470,7470,7470,7470,1
20231103,100800,62821400,7470,7470,7470,7470,10
20231103,100700,62746700,7470,7470,7480,7470,81
20231103,100600,62141620,7470,7470,7470,7470,10
20231103,100500,62066920,7480,7480,7480,7480,4
20231103,100400,62037000,7490,7490,7490,7490,0
20231103,100300,62037000,7490,7490,7490,7490,0
20231103,100200,62037000,7490,7490,7490,7490,59
20231103,100100,61595090,7480,7480,7480,7480,0
20231103,100000,61595090,7480,7480,7480,7480,1
20231103,095900,61587610,7480,7480,7480,7480,1
20231103,095800,61580130,7490,7480,7490,7480,11
20231103,095700,61497760,7460,7460,7460,7460,2
20231103,095600,61482840,7470,7470,7470,7470,0
20231103,095500,61482840,7470,7450,7470,7450,71
20231103,095400,60953230,7450,7430,7450,7430,66
20231103,095300,60462020,7430,7440,7440,7410,1026
20231103,095200,52856930,7440,7440,7440,7440,9
20231103,095100,52789970,7440,7440,7440,7440,93
20231103,095000,52098050,7430,7430,7430,7430,0
20231103,094900,52098050,7430,7430,7430,7430,42
20231103,094800,51785990,7430,7430,7430,7430,0
20231103,094700,51785990,7430,7430,7430,7430,0
20231103,094600,51785990,7430,7430,7430,7430,0
20231103,094500,51785990,7430,7430,7430,7430,0
20231103,094400,51785990,7430,7410,7430,7410,122
20231103,094300,50879990,7400,7400,7400,7400,42
20231103,094200,50569190,7380,7450,7450,7380,3437
20231103,094100,25056120,7470,7460,7470,7460,41
20231103,094000,24750250,7460,7460,7460,7460,13
20231103,093900,24653270,7460,7460,7460,7460,0
20231103,093800,24653270,7460,7460,7460,7460,42
20231103,093700,24339950,7460,7450,7460,7450,45
20231103,093600,24004630,7470,7470,7470,7470,1
20231103,093500,23997160,7490,7480,7490,7480,12
20231103,093400,23907290,7480,7450,7480,7450,81
20231103,093300,23303500,7460,7460,7460,7460,100
20231103,093200,22557500,7470,7460,7470,7460,5
20231103,093100,22520180,7470,7470,7470,7470,0
20231103,093000,22520180,7470,7480,7490,7470,739
20231103,092900,16999030,7490,7490,7490,7490,0
20231103,092800,16999030,7490,7490,7490,7490,0
20231103,092700,16999030,7490,7490,7490,7490,0
20231103,092600,16999030,7490,7470,7490,7470,373
20231103,092500,14211100,7490,7490,7490,7480,197
20231103,092400,12735620,7480,7480,7480,7480,0
20231103,092300,12735620,7480,7480,7480,7480,18
20231103,092200,12600980,7470,7470,7470,7470,0
20231103,092100,12600980,7470,7470,7470,7470,18
20231103,092000,12466520,7480,7480,7480,7480,0
20231103,091900,12466520,7480,7480,7480,7480,0
20231103,091800,12466520,7480,7480,7480,7480,41
20231103,091700,12159840,7460,7460,7460,7460,0
20231103,091600,12159840,7460,7460,7460,7460,0
20231103,091500,12159840,7460,7480,7480,7460,251
20231103,091400,10286880,7490,7490,7490,7490,0
20231103,091300,10286880,7490,7490,7490,7490,0
20231103,091200,10286880,7490,7490,7490,7490,10
20231103,091100,10211980,7490,7490,7490,7490,10
20231103,091000,10137080,7500,7500,7500,7500,10
20231103,090900,10062080,7500,7500,7500,7500,0
20231103,090800,10062080,7500,7500,7500,7500,1
20231103,090700,10054580,7490,7490,7490,7490,0
20231103,090600,10054580,7490,7490,7490,7490,81
20231103,090500,9447890,7470,7510,7510,7470,501
20231103,090400,5702300,7500,7510,7510,7500,260
20231103,090300,3751230,7510,7500,7510,7500,293
20231103,090200,1551300,7510,7510,7510,7510,0
20231103,090100,1551300,7510,7520,7520,7510,3
20231103,090000,1528760,7520,7540,7540,7520,203