KissMeData/348350/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,210900,177895840,10300,10300,10300,10300,90
20231103,210800,177895840,10300,10300,10300,10300,0
20231103,210700,177895840,10300,10300,10300,10300,0
20231103,210600,177895840,10300,10300,10300,10300,0
20231103,210500,177895840,10300,10300,10300,10300,0
20231103,210400,177895840,10300,10300,10300,10300,0
20231103,210300,177895840,10300,10300,10300,10300,0
20231103,210200,177895840,10300,10300,10300,10300,0
20231103,210100,177895840,10300,10300,10300,10300,0
20231103,210000,177895840,10300,10300,10300,10300,0
20231103,205900,177895840,10300,10300,10300,10300,0
20231103,205800,177895840,10300,10300,10300,10300,0
20231103,205700,177895840,10300,10300,10300,10300,0
20231103,205600,177895840,10300,10300,10300,10300,0
20231103,205500,177895840,10300,10300,10300,10300,0
20231103,205400,177895840,10300,10300,10300,10300,0
20231103,205300,177895840,10300,10300,10300,10300,0
20231103,205200,177895840,10300,10300,10300,10300,0
20231103,205100,177895840,10300,10300,10300,10300,0
20231103,205000,177895840,10300,10300,10300,10300,0
20231103,204900,177895840,10300,10300,10300,10300,0
20231103,204800,177895840,10300,10300,10300,10300,0
20231103,204700,177895840,10300,10300,10300,10300,0
20231103,204600,177895840,10300,10300,10300,10300,0
20231103,204500,177895840,10300,10300,10300,10300,0
20231103,204400,177895840,10300,10300,10300,10300,0
20231103,204300,177895840,10300,10300,10300,10300,0
20231103,204200,177895840,10300,10300,10300,10300,0
20231103,204100,177895840,10300,10300,10300,10300,0
20231103,204000,177895840,10300,10300,10300,10300,0
20231103,203900,177895840,10300,10300,10300,10300,90
20231103,203800,177895840,10300,10300,10300,10300,0
20231103,203700,177895840,10300,10300,10300,10300,0
20231103,203600,177895840,10300,10300,10300,10300,0
20231103,203500,177895840,10300,10300,10300,10300,0
20231103,203400,177895840,10300,10300,10300,10300,0
20231103,203300,177895840,10300,10300,10300,10300,0
20231103,203200,177895840,10300,10300,10300,10300,0
20231103,203100,177895840,10300,10300,10300,10300,0
20231103,203000,177895840,10300,10300,10300,10300,0
20231103,202900,177895840,10300,10300,10300,10300,0
20231103,202800,177895840,10300,10300,10300,10300,0
20231103,202700,177895840,10300,10300,10300,10300,0
20231103,202600,177895840,10300,10300,10300,10300,0
20231103,202500,177895840,10300,10300,10300,10300,0
20231103,202400,177895840,10300,10300,10300,10300,0
20231103,202300,177895840,10300,10300,10300,10300,0
20231103,202200,177895840,10300,10300,10300,10300,0
20231103,202100,177895840,10300,10300,10300,10300,0
20231103,202000,177895840,10300,10300,10300,10300,0
20231103,201900,177895840,10300,10300,10300,10300,0
20231103,201800,177895840,10300,10300,10300,10300,0
20231103,201700,177895840,10300,10300,10300,10300,0
20231103,201600,177895840,10300,10300,10300,10300,0
20231103,201500,177895840,10300,10300,10300,10300,0
20231103,201400,177895840,10300,10300,10300,10300,0
20231103,201300,177895840,10300,10300,10300,10300,0
20231103,201200,177895840,10300,10300,10300,10300,0
20231103,201100,177895840,10300,10300,10300,10300,0
20231103,201000,177895840,10300,10300,10300,10300,0
20231103,200900,177895840,10300,10300,10300,10300,90
20231103,200800,177895840,10300,10300,10300,10300,0
20231103,200700,177895840,10300,10300,10300,10300,0
20231103,200600,177895840,10300,10300,10300,10300,0
20231103,200500,177895840,10300,10300,10300,10300,0
20231103,200400,177895840,10300,10300,10300,10300,0
20231103,200300,177895840,10300,10300,10300,10300,0
20231103,200200,177895840,10300,10300,10300,10300,0
20231103,200100,177895840,10300,10300,10300,10300,0
20231103,200000,177895840,10300,10300,10300,10300,0
20231103,195900,177895840,10300,10300,10300,10300,0
20231103,195800,177895840,10300,10300,10300,10300,0
20231103,195700,177895840,10300,10300,10300,10300,0
20231103,195600,177895840,10300,10300,10300,10300,0
20231103,195500,177895840,10300,10300,10300,10300,0
20231103,195400,177895840,10300,10300,10300,10300,0
20231103,195300,177895840,10300,10300,10300,10300,0
20231103,195200,177895840,10300,10300,10300,10300,0
20231103,195100,177895840,10300,10300,10300,10300,0
20231103,195000,177895840,10300,10300,10300,10300,0
20231103,194900,177895840,10300,10300,10300,10300,0
20231103,194800,177895840,10300,10300,10300,10300,0
20231103,194700,177895840,10300,10300,10300,10300,0
20231103,194600,177895840,10300,10300,10300,10300,0
20231103,194500,177895840,10300,10300,10300,10300,0
20231103,194400,177895840,10300,10300,10300,10300,0
20231103,194300,177895840,10300,10300,10300,10300,0
20231103,194200,177895840,10300,10300,10300,10300,0
20231103,194100,177895840,10300,10300,10300,10300,0
20231103,194000,177895840,10300,10300,10300,10300,0
20231103,193900,177895840,10300,10300,10300,10300,90
20231103,193800,177895840,10300,10300,10300,10300,0
20231103,193700,177895840,10300,10300,10300,10300,0
20231103,193600,177895840,10300,10300,10300,10300,0
20231103,193500,177895840,10300,10300,10300,10300,0
20231103,193400,177895840,10300,10300,10300,10300,0
20231103,193300,177895840,10300,10300,10300,10300,0
20231103,193200,177895840,10300,10300,10300,10300,0
20231103,193100,177895840,10300,10300,10300,10300,0
20231103,193000,177895840,10300,10300,10300,10300,0
20231103,192900,177895840,10300,10300,10300,10300,0
20231103,192800,177895840,10300,10300,10300,10300,0
20231103,192700,177895840,10300,10300,10300,10300,0
20231103,192600,177895840,10300,10300,10300,10300,0
20231103,192500,177895840,10300,10300,10300,10300,0
20231103,192400,177895840,10300,10300,10300,10300,0
20231103,192300,177895840,10300,10300,10300,10300,0
20231103,192200,177895840,10300,10300,10300,10300,0
20231103,192100,177895840,10300,10300,10300,10300,0
20231103,192000,177895840,10300,10300,10300,10300,0
20231103,191900,177895840,10300,10300,10300,10300,0
20231103,191800,177895840,10300,10300,10300,10300,0
20231103,191700,177895840,10300,10300,10300,10300,0
20231103,191600,177895840,10300,10300,10300,10300,0
20231103,191500,177895840,10300,10300,10300,10300,0
20231103,191400,177895840,10300,10300,10300,10300,0
20231103,191300,177895840,10300,10300,10300,10300,0
20231103,191200,177895840,10300,10300,10300,10300,0
20231103,191100,177895840,10300,10300,10300,10300,0
20231103,191000,177895840,10300,10300,10300,10300,0
20231103,190900,177895840,10300,10300,10300,10300,90
20231103,190800,177895840,10300,10300,10300,10300,0
20231103,190700,177895840,10300,10300,10300,10300,0
20231103,190600,177895840,10300,10300,10300,10300,0
20231103,190500,177895840,10300,10300,10300,10300,0
20231103,190400,177895840,10300,10300,10300,10300,0
20231103,190300,177895840,10300,10300,10300,10300,0
20231103,190200,177895840,10300,10300,10300,10300,0
20231103,190100,177895840,10300,10300,10300,10300,0
20231103,190000,177895840,10300,10300,10300,10300,0
20231103,185900,177895840,10300,10300,10300,10300,0
20231103,185800,177895840,10300,10300,10300,10300,0
20231103,185700,177895840,10300,10300,10300,10300,0
20231103,185600,177895840,10300,10300,10300,10300,0
20231103,185500,177895840,10300,10300,10300,10300,0
20231103,185400,177895840,10300,10300,10300,10300,0
20231103,185300,177895840,10300,10300,10300,10300,0
20231103,185200,177895840,10300,10300,10300,10300,0
20231103,185100,177895840,10300,10300,10300,10300,0
20231103,185000,177895840,10300,10300,10300,10300,0
20231103,184900,177895840,10300,10300,10300,10300,0
20231103,184800,177895840,10300,10300,10300,10300,0
20231103,184700,177895840,10300,10300,10300,10300,0
20231103,184600,177895840,10300,10300,10300,10300,0
20231103,184500,177895840,10300,10300,10300,10300,0
20231103,184400,177895840,10300,10300,10300,10300,0
20231103,184300,177895840,10300,10300,10300,10300,0
20231103,184200,177895840,10300,10300,10300,10300,0
20231103,184100,177895840,10300,10300,10300,10300,0
20231103,184000,177895840,10300,10300,10300,10300,0
20231103,183900,177895840,10300,10300,10300,10300,90
20231103,183800,177895840,10300,10300,10300,10300,0
20231103,183700,177895840,10300,10300,10300,10300,0
20231103,183600,177895840,10300,10300,10300,10300,0
20231103,183500,177895840,10300,10300,10300,10300,0
20231103,183400,177895840,10300,10300,10300,10300,0
20231103,183300,177895840,10300,10300,10300,10300,0
20231103,183200,177895840,10300,10300,10300,10300,0
20231103,183100,177895840,10300,10300,10300,10300,0
20231103,183000,177895840,10300,10300,10300,10300,0
20231103,182900,177895840,10300,10300,10300,10300,0
20231103,182800,177895840,10300,10300,10300,10300,0
20231103,182700,177895840,10300,10300,10300,10300,0
20231103,182600,177895840,10300,10300,10300,10300,0
20231103,182500,177895840,10300,10300,10300,10300,0
20231103,182400,177895840,10300,10300,10300,10300,0
20231103,182300,177895840,10300,10300,10300,10300,0
20231103,182200,177895840,10300,10300,10300,10300,0
20231103,182100,177895840,10300,10300,10300,10300,0
20231103,182000,177895840,10300,10300,10300,10300,0
20231103,181900,177895840,10300,10300,10300,10300,0
20231103,181800,177895840,10300,10300,10300,10300,0
20231103,181700,177895840,10300,10300,10300,10300,0
20231103,181600,177895840,10300,10300,10300,10300,0
20231103,181500,177895840,10300,10300,10300,10300,0
20231103,181400,177895840,10300,10300,10300,10300,0
20231103,181300,177895840,10300,10300,10300,10300,0
20231103,181200,177895840,10300,10300,10300,10300,0
20231103,181100,177895840,10300,10300,10300,10300,0
20231103,181000,177895840,10300,10300,10300,10300,0
20231103,180900,177895840,10300,10300,10300,10300,90
20231103,180800,177895840,10300,10300,10300,10300,0
20231103,180700,177895840,10300,10300,10300,10300,0
20231103,180600,177895840,10300,10300,10300,10300,0
20231103,180500,177895840,10300,10300,10300,10300,0
20231103,180400,177895840,10300,10300,10300,10300,0
20231103,180300,177895840,10300,10300,10300,10300,0
20231103,180200,177895840,10300,10300,10300,10300,0
20231103,180100,177895840,10300,10300,10300,10300,0
20231103,180000,177895840,10300,10300,10300,10300,0
20231103,175900,177895840,10300,10300,10300,10300,0
20231103,175800,177895840,10300,10300,10300,10300,0
20231103,175700,177895840,10300,10300,10300,10300,0
20231103,175600,177895840,10300,10300,10300,10300,0
20231103,175500,177895840,10300,10300,10300,10300,0
20231103,175400,177895840,10300,10300,10300,10300,0
20231103,175300,177895840,10300,10300,10300,10300,0
20231103,175200,177895840,10300,10300,10300,10300,0
20231103,175100,177895840,10300,10300,10300,10300,0
20231103,175000,177895840,10300,10300,10300,10300,0
20231103,174900,177895840,10300,10300,10300,10300,0
20231103,174800,177895840,10300,10300,10300,10300,0
20231103,174700,177895840,10300,10300,10300,10300,0
20231103,174600,177895840,10300,10300,10300,10300,0
20231103,174500,177895840,10300,10300,10300,10300,0
20231103,174400,177895840,10300,10300,10300,10300,0
20231103,174300,177895840,10300,10300,10300,10300,0
20231103,174200,177895840,10300,10300,10300,10300,0
20231103,174100,177895840,10300,10300,10300,10300,0
20231103,174000,177895840,10300,10300,10300,10300,0
20231103,173900,177895840,10300,10300,10300,10300,90
20231103,173800,177895840,10300,10300,10300,10300,0
20231103,173700,177895840,10300,10300,10300,10300,0
20231103,173600,177895840,10300,10300,10300,10300,0
20231103,173500,177895840,10300,10300,10300,10300,0
20231103,173400,177895840,10300,10300,10300,10300,0
20231103,173300,177895840,10300,10300,10300,10300,0
20231103,173200,177895840,10300,10300,10300,10300,0
20231103,173100,177895840,10300,10300,10300,10300,0
20231103,173000,177895840,10300,10300,10300,10300,0
20231103,172900,177895840,10300,10300,10300,10300,0
20231103,172800,177895840,10300,10300,10300,10300,0
20231103,172700,177895840,10300,10300,10300,10300,0
20231103,172600,177895840,10300,10300,10300,10300,0
20231103,172500,177895840,10300,10300,10300,10300,0
20231103,172400,177895840,10300,10300,10300,10300,0
20231103,172300,177895840,10300,10300,10300,10300,0
20231103,172200,177895840,10300,10300,10300,10300,0
20231103,172100,177895840,10300,10300,10300,10300,0
20231103,172000,177895840,10300,10300,10300,10300,0
20231103,171900,177895840,10300,10300,10300,10300,0
20231103,171800,177895840,10300,10300,10300,10300,0
20231103,171700,177895840,10300,10300,10300,10300,0
20231103,171600,177895840,10300,10300,10300,10300,0
20231103,171500,177895840,10300,10300,10300,10300,0
20231103,171400,177895840,10300,10300,10300,10300,0
20231103,171300,177895840,10300,10300,10300,10300,0
20231103,171200,177895840,10300,10300,10300,10300,0
20231103,171100,177895840,10300,10300,10300,10300,0
20231103,171000,177895840,10300,10300,10300,10300,0
20231103,170900,177895840,10300,10300,10300,10300,90
20231103,170800,177895840,10300,10300,10300,10300,0
20231103,170700,177895840,10300,10300,10300,10300,0
20231103,170600,177895840,10300,10300,10300,10300,0
20231103,170500,177895840,10300,10300,10300,10300,0
20231103,170400,177895840,10300,10300,10300,10300,0
20231103,170300,177895840,10300,10300,10300,10300,0
20231103,170200,177895840,10300,10300,10300,10300,0
20231103,170100,177895840,10300,10300,10300,10300,0
20231103,170000,177895840,10300,10300,10300,10300,0
20231103,165900,177895840,10300,10300,10300,10300,0
20231103,165800,177895840,10300,10300,10300,10300,0
20231103,165700,177895840,10300,10300,10300,10300,0
20231103,165600,177895840,10300,10300,10300,10300,0
20231103,165500,177895840,10300,10300,10300,10300,0
20231103,165400,177895840,10300,10300,10300,10300,0
20231103,165300,177895840,10300,10300,10300,10300,0
20231103,165200,177895840,10300,10300,10300,10300,0
20231103,165100,177895840,10300,10300,10300,10300,0
20231103,165000,177895840,10300,10300,10300,10300,0
20231103,164900,177895840,10300,10300,10300,10300,0
20231103,164800,177895840,10300,10300,10300,10300,0
20231103,164700,177895840,10300,10300,10300,10300,0
20231103,164600,177895840,10300,10300,10300,10300,0
20231103,164500,177895840,10300,10300,10300,10300,0
20231103,164400,177895840,10300,10300,10300,10300,0
20231103,164300,177895840,10300,10300,10300,10300,0
20231103,164200,177895840,10300,10300,10300,10300,0
20231103,164100,177895840,10300,10300,10300,10300,0
20231103,164000,177895840,10300,10300,10300,10300,0
20231103,163900,177895840,10300,10300,10300,10300,90
20231103,163800,177895840,10300,10300,10300,10300,0
20231103,163700,177895840,10300,10300,10300,10300,0
20231103,163600,177895840,10300,10300,10300,10300,0
20231103,163500,177895840,10300,10300,10300,10300,0
20231103,163400,177895840,10300,10300,10300,10300,0
20231103,163300,177895840,10300,10300,10300,10300,0
20231103,163200,177895840,10300,10300,10300,10300,0
20231103,163100,177895840,10300,10300,10300,10300,0
20231103,163000,177895840,10300,10300,10300,10300,0
20231103,162900,177895840,10300,10300,10300,10300,0
20231103,162800,177895840,10300,10300,10300,10300,0
20231103,162700,177895840,10300,10300,10300,10300,0
20231103,162600,177895840,10300,10300,10300,10300,0
20231103,162500,177895840,10300,10300,10300,10300,0
20231103,162400,177895840,10300,10300,10300,10300,0
20231103,162300,177895840,10300,10300,10300,10300,0
20231103,162200,177895840,10300,10300,10300,10300,0
20231103,162100,177895840,10300,10300,10300,10300,0
20231103,162000,177895840,10300,10300,10300,10300,0
20231103,161900,177895840,10300,10300,10300,10300,0
20231103,161800,177895840,10300,10300,10300,10300,0
20231103,161700,177895840,10300,10300,10300,10300,0
20231103,161600,177895840,10300,10300,10300,10300,0
20231103,161500,177895840,10300,10300,10300,10300,0
20231103,161400,177895840,10300,10300,10300,10300,0
20231103,161300,177895840,10300,10300,10300,10300,0
20231103,161200,177895840,10300,10300,10300,10300,0
20231103,161100,177895840,10300,10300,10300,10300,0
20231103,161000,177895840,10300,10300,10300,10300,0
20231103,160900,177895840,10300,10300,10300,10300,90
20231103,160800,177895840,10300,10300,10300,10300,0
20231103,160700,177895840,10300,10300,10300,10300,0
20231103,160600,177895840,10300,10300,10300,10300,0
20231103,160500,177895840,10300,10300,10300,10300,0
20231103,160400,177895840,10300,10300,10300,10300,0
20231103,160300,177895840,10300,10300,10300,10300,0
20231103,160200,177895840,10300,10300,10300,10300,0
20231103,160100,177895840,10300,10300,10300,10300,0
20231103,160000,177895840,10300,10300,10300,10300,0
20231103,155900,177895840,10300,10300,10300,10300,0
20231103,155800,177895840,10300,10300,10300,10300,0
20231103,155700,177895840,10300,10300,10300,10300,0
20231103,155600,177895840,10300,10300,10300,10300,0
20231103,155500,177895840,10300,10300,10300,10300,0
20231103,155400,177895840,10300,10300,10300,10300,0
20231103,155300,177895840,10300,10300,10300,10300,0
20231103,155200,177895840,10300,10300,10300,10300,0
20231103,155100,177895840,10300,10300,10300,10300,0
20231103,155000,177895840,10300,10300,10300,10300,0
20231103,154900,177895840,10300,10300,10300,10300,0
20231103,154800,177895840,10300,10300,10300,10300,0
20231103,154700,177895840,10300,10300,10300,10300,0
20231103,154600,177895840,10300,10300,10300,10300,0
20231103,154500,177895840,10300,10300,10300,10300,0
20231103,154400,177895840,10300,10300,10300,10300,0
20231103,154300,177895840,10300,10300,10300,10300,0
20231103,154200,177895840,10300,10300,10300,10300,0
20231103,154100,177895840,10300,10300,10300,10300,0
20231103,154000,177895840,10300,10300,10300,10300,0
20231103,153900,177895840,10300,10300,10300,10300,90
20231103,153800,177895840,10300,10300,10300,10300,0
20231103,153700,177895840,10300,10300,10300,10300,0
20231103,153600,177895840,10300,10300,10300,10300,0
20231103,153500,177895840,10300,10300,10300,10300,0
20231103,153400,177895840,10300,10300,10300,10300,0
20231103,153300,177895840,10300,10300,10300,10300,0
20231103,153200,177895840,10300,10300,10300,10300,0
20231103,153100,177895840,10300,10300,10300,10300,0
20231103,153000,177895840,10300,10300,10300,10300,90
20231103,152900,176968840,10300,10300,10300,10300,0
20231103,152800,176968840,10300,10300,10300,10300,0
20231103,152700,176968840,10300,10300,10300,10300,0
20231103,152600,176968840,10300,10300,10300,10300,0
20231103,152500,176968840,10300,10300,10300,10300,0
20231103,152400,176968840,10300,10300,10300,10300,0
20231103,152300,176968840,10300,10300,10300,10300,0
20231103,152200,176968840,10300,10300,10300,10300,0
20231103,152100,176968840,10300,10300,10300,10300,0
20231103,152000,176968840,10300,10300,10300,10300,0
20231103,151900,176968840,10300,10300,10300,10300,0
20231103,151800,176968840,10300,10300,10300,10300,96
20231103,151700,175980040,10310,10310,10310,10310,4
20231103,151600,175938800,10300,10300,10300,10300,0
20231103,151500,175938800,10300,10280,10300,10280,440
20231103,151400,171410280,10270,10270,10270,10270,10
20231103,151300,171307580,10270,10270,10270,10270,20
20231103,151200,171102180,10280,10280,10280,10280,0
20231103,151100,171102180,10280,10280,10280,10280,142
20231103,151000,169642420,10290,10290,10290,10290,0
20231103,150900,169642420,10290,10290,10290,10290,0
20231103,150800,169642420,10290,10290,10290,10290,50
20231103,150700,169127920,10290,10290,10290,10290,0
20231103,150600,169127920,10290,10290,10290,10290,50
20231103,150500,168613420,10300,10300,10300,10300,59
20231103,150400,168005720,10300,10300,10300,10300,0
20231103,150300,168005720,10300,10300,10300,10300,39
20231103,150200,167604020,10300,10300,10300,10300,1
20231103,150100,167593720,10270,10270,10270,10270,0
20231103,150000,167593720,10270,10280,10280,10270,97
20231103,145900,166597490,10270,10270,10270,10270,0
20231103,145800,166597490,10270,10270,10270,10270,0
20231103,145700,166597490,10270,10270,10270,10270,3
20231103,145600,166566680,10270,10270,10270,10270,0
20231103,145500,166566680,10270,10270,10270,10270,0
20231103,145400,166566680,10270,10270,10270,10270,1
20231103,145300,166556410,10270,10270,10270,10270,50
20231103,145200,166042910,10270,10270,10270,10270,0
20231103,145100,166042910,10270,10270,10270,10270,70
20231103,145000,165324010,10290,10290,10290,10290,0
20231103,144900,165324010,10290,10290,10290,10290,0
20231103,144800,165324010,10290,10290,10290,10290,0
20231103,144700,165324010,10290,10290,10290,10290,52
20231103,144600,164788930,10300,10300,10300,10300,0
20231103,144500,164788930,10300,10300,10300,10300,0
20231103,144400,164788930,10300,10300,10300,10300,0
20231103,144300,164788930,10300,10300,10300,10300,0
20231103,144200,164788930,10300,10300,10300,10300,0
20231103,144100,164788930,10300,10300,10300,10300,0
20231103,144000,164788930,10300,10300,10300,10270,219
20231103,143900,162538210,10310,10310,10310,10310,0
20231103,143800,162538210,10310,10310,10310,10310,57
20231103,143700,161950540,10320,10320,10320,10320,0
20231103,143600,161950540,10320,10320,10320,10320,0
20231103,143500,161950540,10320,10320,10320,10320,0
20231103,143400,161950540,10320,10320,10320,10320,0
20231103,143300,161950540,10320,10320,10320,10320,7
20231103,143200,161878300,10310,10310,10310,10310,8
20231103,143100,161795820,10290,10290,10290,10290,0
20231103,143000,161795820,10290,10290,10290,10290,0
20231103,142900,161795820,10290,10320,10320,10290,8
20231103,142800,161713320,10320,10320,10320,10320,0
20231103,142700,161713320,10320,10320,10320,10320,0
20231103,142600,161713320,10320,10320,10320,10320,6
20231103,142500,161651400,10320,10320,10320,10320,3
20231103,142400,161620440,10300,10300,10300,10300,0
20231103,142300,161620440,10300,10300,10300,10300,50
20231103,142200,161105440,10250,10250,10250,10250,0
20231103,142100,161105440,10250,10250,10250,10250,0
20231103,142000,161105440,10250,10300,10300,10250,100
20231103,141900,160080390,10310,10310,10310,10310,11
20231103,141800,159966980,10310,10310,10310,10310,0
20231103,141700,159966980,10310,10310,10310,10310,0
20231103,141600,159966980,10310,10310,10310,10310,0
20231103,141500,159966980,10310,10300,10310,10250,673
20231103,141400,153057650,10300,10300,10300,10300,0
20231103,141300,153057650,10300,10300,10300,10300,1
20231103,141200,153047350,10300,10300,10300,10300,12
20231103,141100,152923750,10300,10300,10300,10300,0
20231103,141000,152923750,10300,10300,10300,10300,30
20231103,140900,152614750,10300,10300,10300,10300,0
20231103,140800,152614750,10300,10300,10300,10300,100
20231103,140700,151584750,10290,10290,10290,10290,56
20231103,140600,151008510,10290,10290,10290,10290,2
20231103,140500,150987930,10300,10300,10300,10300,0
20231103,140400,150987930,10300,10290,10300,10290,9
20231103,140300,150895310,10270,10270,10270,10270,0
20231103,140200,150895310,10270,10270,10270,10270,20
20231103,140100,150689910,10300,10300,10300,10300,0
20231103,140000,150689910,10300,10300,10300,10300,0
20231103,135900,150689910,10300,10300,10300,10300,0
20231103,135800,150689910,10300,10300,10300,10300,129
20231103,135700,149361210,10290,10280,10290,10280,118
20231103,135600,148147490,10300,10300,10300,10300,0
20231103,135500,148147490,10300,10300,10300,10300,0
20231103,135400,148147490,10300,10300,10300,10300,0
20231103,135300,148147490,10300,10300,10300,10300,0
20231103,135200,148147490,10300,10300,10300,10300,0
20231103,135100,148147490,10300,10300,10300,10300,0
20231103,135000,148147490,10300,10300,10300,10300,0
20231103,134900,148147490,10300,10300,10300,10300,0
20231103,134800,148147490,10300,10300,10300,10300,0
20231103,134700,148147490,10300,10300,10300,10300,0
20231103,134600,148147490,10300,10300,10300,10300,0
20231103,134500,148147490,10300,10290,10300,10290,37
20231103,134400,147766420,10270,10270,10270,10270,0
20231103,134300,147766420,10270,10270,10270,10270,80
20231103,134200,146944820,10260,10260,10260,10260,0
20231103,134100,146944820,10260,10280,10280,10260,65
20231103,134000,146277660,10290,10290,10290,10290,0
20231103,133900,146277660,10290,10290,10290,10290,0
20231103,133800,146277660,10290,10290,10290,10290,1
20231103,133700,146267370,10300,10300,10300,10300,0
20231103,133600,146267370,10300,10300,10300,10300,1
20231103,133500,146257070,10310,10310,10310,10310,0
20231103,133400,146257070,10310,10310,10310,10310,0
20231103,133300,146257070,10310,10310,10310,10310,0
20231103,133200,146257070,10310,10310,10310,10310,10
20231103,133100,146153970,10310,10310,10310,10310,0
20231103,133000,146153970,10310,10320,10320,10310,11
20231103,132900,146040550,10330,10330,10330,10330,0
20231103,132800,146040550,10330,10330,10330,10330,0
20231103,132700,146040550,10330,10330,10330,10330,0
20231103,132600,146040550,10330,10330,10330,10330,0
20231103,132500,146040550,10330,10330,10330,10330,0
20231103,132400,146040550,10330,10330,10330,10330,2
20231103,132300,146019890,10330,10310,10330,10310,10
20231103,132200,145916750,10310,10320,10320,10310,2
20231103,132100,145896120,10260,10260,10260,10260,0
20231103,132000,145896120,10260,10270,10270,10260,350
20231103,131900,142304920,10280,10280,10280,10280,8
20231103,131800,142222680,10280,10280,10280,10280,0
20231103,131700,142222680,10280,10280,10280,10280,0
20231103,131600,142222680,10280,10280,10280,10280,10
20231103,131500,142119880,10280,10280,10280,10280,0
20231103,131400,142119880,10280,10280,10280,10280,0
20231103,131300,142119880,10280,10310,10310,10280,2
20231103,131200,142099290,10280,10280,10280,10280,0
20231103,131100,142099290,10280,10280,10280,10280,0
20231103,131000,142099290,10280,10280,10280,10280,0
20231103,130900,142099290,10280,10280,10280,10280,0
20231103,130800,142099290,10280,10280,10280,10280,0
20231103,130700,142099290,10280,10280,10280,10280,0
20231103,130600,142099290,10280,10280,10280,10280,0
20231103,130500,142099290,10280,10280,10280,10280,0
20231103,130400,142099290,10280,10280,10280,10280,0
20231103,130300,142099290,10280,10280,10280,10280,0
20231103,130200,142099290,10280,10280,10280,10280,0
20231103,130100,142099290,10280,10280,10280,10280,0
20231103,130000,142099290,10280,10290,10290,10280,150
20231103,125900,140557140,10280,10280,10280,10280,0
20231103,125800,140557140,10280,10280,10280,10280,0
20231103,125700,140557140,10280,10280,10280,10280,16
20231103,125600,140392660,10280,10280,10280,10270,42
20231103,125500,139961070,10280,10350,10350,10280,20
20231103,125400,139754890,10350,10350,10350,10350,1
20231103,125300,139744540,10300,10300,10300,10300,0
20231103,125200,139744540,10300,10300,10300,10300,0
20231103,125100,139744540,10300,10300,10300,10300,0
20231103,125000,139744540,10300,10300,10300,10300,0
20231103,124900,139744540,10300,10320,10320,10300,85
20231103,124800,138868840,10300,10300,10300,10300,0
20231103,124700,138868840,10300,10300,10300,10300,0
20231103,124600,138868840,10300,10300,10300,10300,0
20231103,124500,138868840,10300,10300,10300,10300,0
20231103,124400,138868840,10300,10300,10300,10300,0
20231103,124300,138868840,10300,10300,10300,10300,0
20231103,124200,138868840,10300,10310,10330,10300,131
20231103,124100,137519160,10360,10360,10360,10360,0
20231103,124000,137519160,10360,10360,10360,10360,0
20231103,123900,137519160,10360,10360,10360,10360,0
20231103,123800,137519160,10360,10370,10370,10360,4
20231103,123700,137477690,10380,10370,10380,10370,4
20231103,123600,137436180,10360,10360,10360,10360,1
20231103,123500,137425820,10300,10380,10380,10300,76
20231103,123400,136641740,10380,10380,10380,10380,2
20231103,123300,136620980,10370,10360,10370,10360,2
20231103,123200,136600250,10330,10330,10330,10330,0
20231103,123100,136600250,10330,10330,10330,10330,180
20231103,123000,134740850,10330,10330,10330,10330,0
20231103,122900,134740850,10330,10330,10330,10330,0
20231103,122800,134740850,10330,10330,10330,10330,15
20231103,122700,134585900,10330,10330,10330,10330,0
20231103,122600,134585900,10330,10380,10380,10330,20
20231103,122500,134379150,10330,10330,10330,10330,50
20231103,122400,133862650,10330,10330,10330,10330,19
20231103,122300,133666380,10340,10340,10340,10340,1
20231103,122200,133656040,10340,10340,10340,10340,0
20231103,122100,133656040,10340,10340,10340,10340,0
20231103,122000,133656040,10340,10340,10340,10340,0
20231103,121900,133656040,10340,10340,10340,10340,0
20231103,121800,133656040,10340,10340,10340,10340,130
20231103,121700,132311840,10340,10340,10340,10340,0
20231103,121600,132311840,10340,10340,10340,10340,9
20231103,121500,132218780,10350,10350,10350,10350,0
20231103,121400,132218780,10350,10350,10350,10350,0
20231103,121300,132218780,10350,10380,10380,10350,4
20231103,121200,132177320,10390,10390,10390,10390,1
20231103,121100,132166930,10390,10390,10390,10390,15
20231103,121000,132011080,10350,10350,10350,10350,0
20231103,120900,132011080,10350,10350,10350,10350,0
20231103,120800,132011080,10350,10350,10350,10350,0
20231103,120700,132011080,10350,10350,10350,10350,0
20231103,120600,132011080,10350,10350,10350,10350,0
20231103,120500,132011080,10350,10350,10350,10350,0
20231103,120400,132011080,10350,10350,10350,10350,0
20231103,120300,132011080,10350,10350,10350,10350,0
20231103,120200,132011080,10350,10350,10350,10350,3
20231103,120100,131980030,10350,10350,10350,10350,0
20231103,120000,131980030,10350,10390,10390,10350,19
20231103,115900,131783270,10400,10400,10400,10400,0
20231103,115800,131783270,10400,10400,10400,10400,0
20231103,115700,131783270,10400,10400,10400,10400,10
20231103,115600,131679270,10400,10400,10400,10400,11
20231103,115500,131564870,10350,10350,10350,10350,0
20231103,115400,131564870,10350,10370,10370,10350,10
20231103,115300,131461290,10370,10390,10400,10370,64
20231103,115200,130795990,10400,10400,10400,10400,215
20231103,115100,128559990,10400,10400,10400,10400,0
20231103,115000,128559990,10400,10400,10400,10400,2
20231103,114900,128539190,10400,10400,10400,10400,1
20231103,114800,128528790,10400,10400,10400,10400,1
20231103,114700,128518390,10400,10400,10400,10400,0
20231103,114600,128518390,10400,10390,10400,10390,9
20231103,114500,128424800,10390,10390,10390,10390,0
20231103,114400,128424800,10390,10400,10400,10390,8
20231103,114300,128341640,10400,10410,10410,10400,31
20231103,114200,128019040,10400,10400,10410,10400,106
20231103,114100,126915640,10400,10400,10400,10400,60
20231103,114000,126291640,10400,10400,10400,10390,58
20231103,113900,125688470,10390,10380,10390,10380,24
20231103,113800,125439130,10350,10330,10350,10330,2
20231103,113700,125418450,10330,10350,10350,10330,4
20231103,113600,125377090,10400,10350,10400,10350,802
20231103,113500,117047940,10350,10370,10390,10350,260
20231103,113400,114348890,10370,10370,10370,10370,0
20231103,113300,114348890,10370,10370,10370,10370,30
20231103,113200,114037790,10370,10370,10370,10370,112
20231103,113100,112876350,10370,10370,10370,10370,85
20231103,113000,111994900,10370,10360,10370,10360,356
20231103,112900,108306650,10360,10360,10360,10360,141
20231103,112800,106845890,10350,10350,10350,10350,85
20231103,112700,105966140,10310,10310,10310,10310,3
20231103,112600,105935210,10300,10300,10300,10300,0
20231103,112500,105935210,10300,10300,10300,10300,0
20231103,112400,105935210,10300,10300,10300,10300,0
20231103,112300,105935210,10300,10300,10300,10300,0
20231103,112200,105935210,10300,10350,10350,10300,27
20231103,112100,105656190,10290,10350,10350,10290,90
20231103,112000,104728440,10350,10340,10350,10340,78
20231103,111900,103921280,10330,10310,10330,10310,47
20231103,111800,103436640,10310,10310,10310,10310,47
20231103,111700,102952070,10300,10300,10300,10300,1
20231103,111600,102941770,10290,10320,10360,10280,1303
20231103,111500,89457220,10260,10260,10260,10260,0
20231103,111400,89457220,10260,10260,10260,10260,0
20231103,111300,89457220,10260,10260,10260,10260,0
20231103,111200,89457220,10260,10260,10260,10260,0
20231103,111100,89457220,10260,10260,10260,10260,0
20231103,111000,89457220,10260,10330,10330,10260,476
20231103,110900,84572080,10330,10320,10330,10320,69
20231103,110800,83859380,10320,10310,10320,10310,95
20231103,110700,82879000,10320,10320,10320,10320,0
20231103,110600,82879000,10320,10320,10320,10320,0
20231103,110500,82879000,10320,10320,10320,10310,7
20231103,110400,82806770,10270,10270,10270,10270,30
20231103,110300,82498670,10300,10300,10300,10300,0
20231103,110200,82498670,10300,10300,10300,10300,0
20231103,110100,82498670,10300,10310,10310,10300,23
20231103,110000,82261740,10320,10320,10320,10320,0
20231103,105900,82261740,10320,10320,10320,10320,0
20231103,105800,82261740,10320,10340,10340,10320,6
20231103,105700,82199740,10330,10320,10340,10320,20
20231103,105600,81993160,10320,10320,10320,10320,3
20231103,105500,81962200,10300,10300,10300,10300,0
20231103,105400,81962200,10300,10300,10300,10300,3
20231103,105300,81931300,10320,10330,10330,10320,18
20231103,105200,81745520,10330,10350,10350,10330,18
20231103,105100,81559280,10350,10320,10350,10320,427
20231103,105000,77140110,10330,10340,10350,10300,45
20231103,104900,76675110,10330,10290,10330,10290,28
20231103,104800,76386060,10300,10310,10310,10300,451
20231103,104700,71740500,10300,10260,10300,10260,75
20231103,104600,70968520,10250,10250,10250,10250,45
20231103,104500,70507270,10200,10200,10200,10200,0
20231103,104400,70507270,10200,10200,10200,10200,0
20231103,104300,70507270,10200,10200,10200,10200,0
20231103,104200,70507270,10200,10200,10200,10200,0
20231103,104100,70507270,10200,10200,10200,10200,0
20231103,104000,70507270,10200,10200,10200,10200,0
20231103,103900,70507270,10200,10200,10200,10200,0
20231103,103800,70507270,10200,10200,10200,10200,20
20231103,103700,70303270,10200,10200,10200,10200,0
20231103,103600,70303270,10200,10200,10200,10200,0
20231103,103500,70303270,10200,10200,10200,10200,0
20231103,103400,70303270,10200,10200,10200,10200,10
20231103,103300,70201270,10270,10270,10270,10270,0
20231103,103200,70201270,10270,10270,10270,10270,0
20231103,103100,70201270,10270,10270,10270,10270,0
20231103,103000,70201270,10270,10270,10270,10270,72
20231103,102900,69461830,10270,10270,10270,10270,10
20231103,102800,69359130,10270,10270,10270,10270,20
20231103,102700,69153730,10270,10210,10270,10210,25
20231103,102600,68897040,10210,10210,10210,10210,0
20231103,102500,68897040,10210,10260,10260,10210,16
20231103,102400,68733130,10260,10260,10270,10260,525
20231103,102300,63346550,10260,10250,10260,10250,153
20231103,102200,61778060,10250,10250,10250,10250,10
20231103,102100,61675560,10190,10190,10190,10190,0
20231103,102000,61675560,10190,10190,10190,10190,8
20231103,101900,61594040,10200,10200,10200,10200,0
20231103,101800,61594040,10200,10200,10200,10200,9
20231103,101700,61502240,10250,10250,10250,10250,0
20231103,101600,61502240,10250,10250,10250,10250,0
20231103,101500,61502240,10250,10250,10250,10250,0
20231103,101400,61502240,10250,10250,10250,10250,0
20231103,101300,61502240,10250,10250,10250,10250,0
20231103,101200,61502240,10250,10250,10250,10250,19
20231103,101100,61307490,10210,10210,10210,10210,190
20231103,101000,59367590,10220,10220,10220,10220,52
20231103,100900,58836150,10230,10250,10250,10230,2
20231103,100800,58815670,10260,10290,10290,10260,9
20231103,100700,58723240,10300,10300,10300,10300,1
20231103,100600,58712940,10310,10310,10310,10310,0
20231103,100500,58712940,10310,10300,10320,10290,358
20231103,100400,55023990,10300,10280,10300,10280,917
20231103,100300,45584200,10290,10200,10290,10190,1278
20231103,100200,32506640,10190,10130,10190,10130,55
20231103,100100,31947460,10110,10110,10110,10110,0
20231103,100000,31947460,10110,10110,10110,10110,0
20231103,095900,31947460,10110,10110,10110,10110,0
20231103,095800,31947460,10110,10110,10110,10110,0
20231103,095700,31947460,10110,10110,10110,10110,0
20231103,095600,31947460,10110,10110,10110,10110,0
20231103,095500,31947460,10110,10110,10110,10110,0
20231103,095400,31947460,10110,10110,10110,10110,0
20231103,095300,31947460,10110,10110,10110,10110,0
20231103,095200,31947460,10110,10110,10110,10110,0
20231103,095100,31947460,10110,10110,10110,10110,0
20231103,095000,31947460,10110,10110,10110,10110,87
20231103,094900,31067890,10110,10110,10110,10110,0
20231103,094800,31067890,10110,10110,10110,10110,0
20231103,094700,31067890,10110,10110,10110,10110,0
20231103,094600,31067890,10110,10110,10110,10110,0
20231103,094500,31067890,10110,10110,10110,10110,0
20231103,094400,31067890,10110,10110,10110,10110,0
20231103,094300,31067890,10110,10110,10110,10110,90
20231103,094200,30157990,10140,10140,10140,10140,1
20231103,094100,30147850,10150,10150,10150,10150,500
20231103,094000,25072850,10110,10110,10110,10110,1
20231103,093900,25062740,10120,10120,10120,10120,0
20231103,093800,25062740,10120,10130,10130,10120,100
20231103,093700,24050650,10130,10130,10130,10130,0
20231103,093600,24050650,10130,10130,10130,10130,1
20231103,093500,24040520,10150,10150,10150,10150,17
20231103,093400,23867970,10120,10120,10120,10120,0
20231103,093300,23867970,10120,10120,10120,10120,0
20231103,093200,23867970,10120,10120,10120,10120,0
20231103,093100,23867970,10120,10120,10120,10120,0
20231103,093000,23867970,10120,10120,10120,10120,0
20231103,092900,23867970,10120,10120,10120,10120,0
20231103,092800,23867970,10120,10140,10140,10120,72
20231103,092700,23138090,10120,10140,10140,10110,532
20231103,092600,17758500,10140,10140,10140,10140,48
20231103,092500,17271780,10150,10150,10150,10150,43
20231103,092400,16835330,10150,10150,10150,10150,300
20231103,092300,13790330,10160,10160,10160,10160,0
20231103,092200,13790330,10160,10160,10160,10160,0
20231103,092100,13790330,10160,10160,10160,10160,1
20231103,092000,13780170,10190,10190,10190,10190,0
20231103,091900,13780170,10190,10190,10190,10190,105
20231103,091800,12710220,10190,10190,10190,10190,0
20231103,091700,12710220,10190,10190,10190,10190,10
20231103,091600,12608320,10150,10150,10150,10150,2
20231103,091500,12588020,10150,10160,10160,10150,56
20231103,091400,12019610,10150,10150,10180,10150,210
20231103,091300,9887810,10200,10200,10200,10200,0
20231103,091200,9887810,10200,10200,10200,10200,0
20231103,091100,9887810,10200,10180,10200,10180,30
20231103,091000,9582110,10140,10140,10140,10140,0
20231103,090900,9582110,10140,10140,10140,10140,270
20231103,090800,6844310,10200,10200,10200,10200,0
20231103,090700,6844310,10200,10200,10200,10200,2
20231103,090600,6823910,10160,10140,10160,10140,202
20231103,090500,4775600,10130,10140,10140,10130,51
20231103,090400,4258960,10240,10200,10240,10200,116
20231103,090300,3075180,10200,10160,10200,10160,68
20231103,090200,2382820,10120,10120,10120,10120,0
20231103,090100,2382820,10120,10130,10130,10120,25
20231103,090000,2129710,10190,10190,10190,10190,209