KissMeData/357120/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,211100,279916120,5430,5430,5430,5430,444
20231103,211000,279916120,5430,5430,5430,5430,0
20231103,210900,279916120,5430,5430,5430,5430,0
20231103,210800,279916120,5430,5430,5430,5430,0
20231103,210700,279916120,5430,5430,5430,5430,0
20231103,210600,279916120,5430,5430,5430,5430,0
20231103,210500,279916120,5430,5430,5430,5430,0
20231103,210400,279916120,5430,5430,5430,5430,0
20231103,210300,279916120,5430,5430,5430,5430,0
20231103,210200,279916120,5430,5430,5430,5430,0
20231103,210100,279916120,5430,5430,5430,5430,0
20231103,210000,279916120,5430,5430,5430,5430,0
20231103,205900,279916120,5430,5430,5430,5430,0
20231103,205800,279916120,5430,5430,5430,5430,0
20231103,205700,279916120,5430,5430,5430,5430,0
20231103,205600,279916120,5430,5430,5430,5430,0
20231103,205500,279916120,5430,5430,5430,5430,0
20231103,205400,279916120,5430,5430,5430,5430,0
20231103,205300,279916120,5430,5430,5430,5430,0
20231103,205200,279916120,5430,5430,5430,5430,0
20231103,205100,279916120,5430,5430,5430,5430,0
20231103,205000,279916120,5430,5430,5430,5430,0
20231103,204900,279916120,5430,5430,5430,5430,0
20231103,204800,279916120,5430,5430,5430,5430,0
20231103,204700,279916120,5430,5430,5430,5430,0
20231103,204600,279916120,5430,5430,5430,5430,0
20231103,204500,279916120,5430,5430,5430,5430,0
20231103,204400,279916120,5430,5430,5430,5430,0
20231103,204300,279916120,5430,5430,5430,5430,0
20231103,204200,279916120,5430,5430,5430,5430,0
20231103,204100,279916120,5430,5430,5430,5430,444
20231103,204000,279916120,5430,5430,5430,5430,0
20231103,203900,279916120,5430,5430,5430,5430,0
20231103,203800,279916120,5430,5430,5430,5430,0
20231103,203700,279916120,5430,5430,5430,5430,0
20231103,203600,279916120,5430,5430,5430,5430,0
20231103,203500,279916120,5430,5430,5430,5430,0
20231103,203400,279916120,5430,5430,5430,5430,0
20231103,203300,279916120,5430,5430,5430,5430,0
20231103,203200,279916120,5430,5430,5430,5430,0
20231103,203100,279916120,5430,5430,5430,5430,0
20231103,203000,279916120,5430,5430,5430,5430,0
20231103,202900,279916120,5430,5430,5430,5430,0
20231103,202800,279916120,5430,5430,5430,5430,0
20231103,202700,279916120,5430,5430,5430,5430,0
20231103,202600,279916120,5430,5430,5430,5430,0
20231103,202500,279916120,5430,5430,5430,5430,0
20231103,202400,279916120,5430,5430,5430,5430,0
20231103,202300,279916120,5430,5430,5430,5430,0
20231103,202200,279916120,5430,5430,5430,5430,0
20231103,202100,279916120,5430,5430,5430,5430,0
20231103,202000,279916120,5430,5430,5430,5430,0
20231103,201900,279916120,5430,5430,5430,5430,0
20231103,201800,279916120,5430,5430,5430,5430,0
20231103,201700,279916120,5430,5430,5430,5430,0
20231103,201600,279916120,5430,5430,5430,5430,0
20231103,201500,279916120,5430,5430,5430,5430,0
20231103,201400,279916120,5430,5430,5430,5430,0
20231103,201300,279916120,5430,5430,5430,5430,0
20231103,201200,279916120,5430,5430,5430,5430,0
20231103,201100,279916120,5430,5430,5430,5430,444
20231103,201000,279916120,5430,5430,5430,5430,0
20231103,200900,279916120,5430,5430,5430,5430,0
20231103,200800,279916120,5430,5430,5430,5430,0
20231103,200700,279916120,5430,5430,5430,5430,0
20231103,200600,279916120,5430,5430,5430,5430,0
20231103,200500,279916120,5430,5430,5430,5430,0
20231103,200400,279916120,5430,5430,5430,5430,0
20231103,200300,279916120,5430,5430,5430,5430,0
20231103,200200,279916120,5430,5430,5430,5430,0
20231103,200100,279916120,5430,5430,5430,5430,0
20231103,200000,279916120,5430,5430,5430,5430,0
20231103,195900,279916120,5430,5430,5430,5430,0
20231103,195800,279916120,5430,5430,5430,5430,0
20231103,195700,279916120,5430,5430,5430,5430,0
20231103,195600,279916120,5430,5430,5430,5430,0
20231103,195500,279916120,5430,5430,5430,5430,0
20231103,195400,279916120,5430,5430,5430,5430,0
20231103,195300,279916120,5430,5430,5430,5430,0
20231103,195200,279916120,5430,5430,5430,5430,0
20231103,195100,279916120,5430,5430,5430,5430,0
20231103,195000,279916120,5430,5430,5430,5430,0
20231103,194900,279916120,5430,5430,5430,5430,0
20231103,194800,279916120,5430,5430,5430,5430,0
20231103,194700,279916120,5430,5430,5430,5430,0
20231103,194600,279916120,5430,5430,5430,5430,0
20231103,194500,279916120,5430,5430,5430,5430,0
20231103,194400,279916120,5430,5430,5430,5430,0
20231103,194300,279916120,5430,5430,5430,5430,0
20231103,194200,279916120,5430,5430,5430,5430,0
20231103,194100,279916120,5430,5430,5430,5430,444
20231103,194000,279916120,5430,5430,5430,5430,0
20231103,193900,279916120,5430,5430,5430,5430,0
20231103,193800,279916120,5430,5430,5430,5430,0
20231103,193700,279916120,5430,5430,5430,5430,0
20231103,193600,279916120,5430,5430,5430,5430,0
20231103,193500,279916120,5430,5430,5430,5430,0
20231103,193400,279916120,5430,5430,5430,5430,0
20231103,193300,279916120,5430,5430,5430,5430,0
20231103,193200,279916120,5430,5430,5430,5430,0
20231103,193100,279916120,5430,5430,5430,5430,0
20231103,193000,279916120,5430,5430,5430,5430,0
20231103,192900,279916120,5430,5430,5430,5430,0
20231103,192800,279916120,5430,5430,5430,5430,0
20231103,192700,279916120,5430,5430,5430,5430,0
20231103,192600,279916120,5430,5430,5430,5430,0
20231103,192500,279916120,5430,5430,5430,5430,0
20231103,192400,279916120,5430,5430,5430,5430,0
20231103,192300,279916120,5430,5430,5430,5430,0
20231103,192200,279916120,5430,5430,5430,5430,0
20231103,192100,279916120,5430,5430,5430,5430,0
20231103,192000,279916120,5430,5430,5430,5430,0
20231103,191900,279916120,5430,5430,5430,5430,0
20231103,191800,279916120,5430,5430,5430,5430,0
20231103,191700,279916120,5430,5430,5430,5430,0
20231103,191600,279916120,5430,5430,5430,5430,0
20231103,191500,279916120,5430,5430,5430,5430,0
20231103,191400,279916120,5430,5430,5430,5430,0
20231103,191300,279916120,5430,5430,5430,5430,0
20231103,191200,279916120,5430,5430,5430,5430,0
20231103,191100,279916120,5430,5430,5430,5430,444
20231103,191000,279916120,5430,5430,5430,5430,0
20231103,190900,279916120,5430,5430,5430,5430,0
20231103,190800,279916120,5430,5430,5430,5430,0
20231103,190700,279916120,5430,5430,5430,5430,0
20231103,190600,279916120,5430,5430,5430,5430,0
20231103,190500,279916120,5430,5430,5430,5430,0
20231103,190400,279916120,5430,5430,5430,5430,0
20231103,190300,279916120,5430,5430,5430,5430,0
20231103,190200,279916120,5430,5430,5430,5430,0
20231103,190100,279916120,5430,5430,5430,5430,0
20231103,190000,279916120,5430,5430,5430,5430,0
20231103,185900,279916120,5430,5430,5430,5430,0
20231103,185800,279916120,5430,5430,5430,5430,0
20231103,185700,279916120,5430,5430,5430,5430,0
20231103,185600,279916120,5430,5430,5430,5430,0
20231103,185500,279916120,5430,5430,5430,5430,0
20231103,185400,279916120,5430,5430,5430,5430,0
20231103,185300,279916120,5430,5430,5430,5430,0
20231103,185200,279916120,5430,5430,5430,5430,0
20231103,185100,279916120,5430,5430,5430,5430,0
20231103,185000,279916120,5430,5430,5430,5430,0
20231103,184900,279916120,5430,5430,5430,5430,0
20231103,184800,279916120,5430,5430,5430,5430,0
20231103,184700,279916120,5430,5430,5430,5430,0
20231103,184600,279916120,5430,5430,5430,5430,0
20231103,184500,279916120,5430,5430,5430,5430,0
20231103,184400,279916120,5430,5430,5430,5430,0
20231103,184300,279916120,5430,5430,5430,5430,0
20231103,184200,279916120,5430,5430,5430,5430,0
20231103,184100,279916120,5430,5430,5430,5430,444
20231103,184000,279916120,5430,5430,5430,5430,0
20231103,183900,279916120,5430,5430,5430,5430,0
20231103,183800,279916120,5430,5430,5430,5430,0
20231103,183700,279916120,5430,5430,5430,5430,0
20231103,183600,279916120,5430,5430,5430,5430,0
20231103,183500,279916120,5430,5430,5430,5430,0
20231103,183400,279916120,5430,5430,5430,5430,0
20231103,183300,279916120,5430,5430,5430,5430,0
20231103,183200,279916120,5430,5430,5430,5430,0
20231103,183100,279916120,5430,5430,5430,5430,0
20231103,183000,279916120,5430,5430,5430,5430,0
20231103,182900,279916120,5430,5430,5430,5430,0
20231103,182800,279916120,5430,5430,5430,5430,0
20231103,182700,279916120,5430,5430,5430,5430,0
20231103,182600,279916120,5430,5430,5430,5430,0
20231103,182500,279916120,5430,5430,5430,5430,0
20231103,182400,279916120,5430,5430,5430,5430,0
20231103,182300,279916120,5430,5430,5430,5430,0
20231103,182200,279916120,5430,5430,5430,5430,0
20231103,182100,279916120,5430,5430,5430,5430,0
20231103,182000,279916120,5430,5430,5430,5430,0
20231103,181900,279916120,5430,5430,5430,5430,0
20231103,181800,279916120,5430,5430,5430,5430,0
20231103,181700,279916120,5430,5430,5430,5430,0
20231103,181600,279916120,5430,5430,5430,5430,0
20231103,181500,279916120,5430,5430,5430,5430,0
20231103,181400,279916120,5430,5430,5430,5430,0
20231103,181300,279916120,5430,5430,5430,5430,0
20231103,181200,279916120,5430,5430,5430,5430,0
20231103,181100,279916120,5430,5430,5430,5430,444
20231103,181000,279916120,5430,5430,5430,5430,0
20231103,180900,279916120,5430,5430,5430,5430,0
20231103,180800,279916120,5430,5430,5430,5430,0
20231103,180700,279916120,5430,5430,5430,5430,0
20231103,180600,279916120,5430,5430,5430,5430,0
20231103,180500,279916120,5430,5430,5430,5430,0
20231103,180400,279916120,5430,5430,5430,5430,0
20231103,180300,279916120,5430,5430,5430,5430,0
20231103,180200,279916120,5430,5430,5430,5430,0
20231103,180100,279916120,5430,5430,5430,5430,0
20231103,180000,279916120,5430,5430,5430,5430,0
20231103,175900,279916120,5430,5430,5430,5430,0
20231103,175800,279916120,5430,5430,5430,5430,0
20231103,175700,279916120,5430,5430,5430,5430,0
20231103,175600,279916120,5430,5430,5430,5430,0
20231103,175500,279916120,5430,5430,5430,5430,0
20231103,175400,279916120,5430,5430,5430,5430,0
20231103,175300,279916120,5430,5430,5430,5430,0
20231103,175200,279916120,5430,5430,5430,5430,0
20231103,175100,279916120,5430,5430,5430,5430,0
20231103,175000,279916120,5430,5430,5430,5430,0
20231103,174900,279916120,5430,5430,5430,5430,0
20231103,174800,279916120,5430,5430,5430,5430,0
20231103,174700,279916120,5430,5430,5430,5430,0
20231103,174600,279916120,5430,5430,5430,5430,0
20231103,174500,279916120,5430,5430,5430,5430,0
20231103,174400,279916120,5430,5430,5430,5430,0
20231103,174300,279916120,5430,5430,5430,5430,0
20231103,174200,279916120,5430,5430,5430,5430,0
20231103,174100,279916120,5430,5430,5430,5430,444
20231103,174000,279916120,5430,5430,5430,5430,0
20231103,173900,279916120,5430,5430,5430,5430,0
20231103,173800,279916120,5430,5430,5430,5430,0
20231103,173700,279916120,5430,5430,5430,5430,0
20231103,173600,279916120,5430,5430,5430,5430,0
20231103,173500,279916120,5430,5430,5430,5430,0
20231103,173400,279916120,5430,5430,5430,5430,0
20231103,173300,279916120,5430,5430,5430,5430,0
20231103,173200,279916120,5430,5430,5430,5430,0
20231103,173100,279916120,5430,5430,5430,5430,0
20231103,173000,279916120,5430,5430,5430,5430,0
20231103,172900,279916120,5430,5430,5430,5430,0
20231103,172800,279916120,5430,5430,5430,5430,0
20231103,172700,279916120,5430,5430,5430,5430,0
20231103,172600,279916120,5430,5430,5430,5430,0
20231103,172500,279916120,5430,5430,5430,5430,0
20231103,172400,279916120,5430,5430,5430,5430,0
20231103,172300,279916120,5430,5430,5430,5430,0
20231103,172200,279916120,5430,5430,5430,5430,0
20231103,172100,279916120,5430,5430,5430,5430,0
20231103,172000,279916120,5430,5430,5430,5430,0
20231103,171900,279916120,5430,5430,5430,5430,0
20231103,171800,279916120,5430,5430,5430,5430,0
20231103,171700,279916120,5430,5430,5430,5430,0
20231103,171600,279916120,5430,5430,5430,5430,0
20231103,171500,279916120,5430,5430,5430,5430,0
20231103,171400,279916120,5430,5430,5430,5430,0
20231103,171300,279916120,5430,5430,5430,5430,0
20231103,171200,279916120,5430,5430,5430,5430,0
20231103,171100,279916120,5430,5430,5430,5430,444
20231103,171000,279916120,5430,5430,5430,5430,0
20231103,170900,279916120,5430,5430,5430,5430,0
20231103,170800,279916120,5430,5430,5430,5430,0
20231103,170700,279916120,5430,5430,5430,5430,0
20231103,170600,279916120,5430,5430,5430,5430,0
20231103,170500,279916120,5430,5430,5430,5430,0
20231103,170400,279916120,5430,5430,5430,5430,0
20231103,170300,279916120,5430,5430,5430,5430,0
20231103,170200,279916120,5430,5430,5430,5430,0
20231103,170100,279916120,5430,5430,5430,5430,0
20231103,170000,279916120,5430,5430,5430,5430,0
20231103,165900,279916120,5430,5430,5430,5430,0
20231103,165800,279916120,5430,5430,5430,5430,0
20231103,165700,279916120,5430,5430,5430,5430,0
20231103,165600,279916120,5430,5430,5430,5430,0
20231103,165500,279916120,5430,5430,5430,5430,0
20231103,165400,279916120,5430,5430,5430,5430,0
20231103,165300,279916120,5430,5430,5430,5430,0
20231103,165200,279916120,5430,5430,5430,5430,0
20231103,165100,279916120,5430,5430,5430,5430,0
20231103,165000,279916120,5430,5430,5430,5430,0
20231103,164900,279916120,5430,5430,5430,5430,0
20231103,164800,279916120,5430,5430,5430,5430,0
20231103,164700,279916120,5430,5430,5430,5430,0
20231103,164600,279916120,5430,5430,5430,5430,0
20231103,164500,279916120,5430,5430,5430,5430,0
20231103,164400,279916120,5430,5430,5430,5430,0
20231103,164300,279916120,5430,5430,5430,5430,0
20231103,164200,279916120,5430,5430,5430,5430,0
20231103,164100,279916120,5430,5430,5430,5430,444
20231103,164000,279916120,5430,5430,5430,5430,0
20231103,163900,279916120,5430,5430,5430,5430,0
20231103,163800,279916120,5430,5430,5430,5430,0
20231103,163700,279916120,5430,5430,5430,5430,0
20231103,163600,279916120,5430,5430,5430,5430,0
20231103,163500,279916120,5430,5430,5430,5430,0
20231103,163400,279916120,5430,5430,5430,5430,0
20231103,163300,279916120,5430,5430,5430,5430,0
20231103,163200,279916120,5430,5430,5430,5430,0
20231103,163100,279916120,5430,5430,5430,5430,0
20231103,163000,279916120,5430,5430,5430,5430,0
20231103,162900,279916120,5430,5430,5430,5430,0
20231103,162800,279916120,5430,5430,5430,5430,0
20231103,162700,279916120,5430,5430,5430,5430,0
20231103,162600,279916120,5430,5430,5430,5430,0
20231103,162500,279916120,5430,5430,5430,5430,0
20231103,162400,279916120,5430,5430,5430,5430,0
20231103,162300,279916120,5430,5430,5430,5430,0
20231103,162200,279916120,5430,5430,5430,5430,0
20231103,162100,279916120,5430,5430,5430,5430,0
20231103,162000,279916120,5430,5430,5430,5430,0
20231103,161900,279916120,5430,5430,5430,5430,0
20231103,161800,279916120,5430,5430,5430,5430,0
20231103,161700,279916120,5430,5430,5430,5430,0
20231103,161600,279916120,5430,5430,5430,5430,0
20231103,161500,279916120,5430,5430,5430,5430,0
20231103,161400,279916120,5430,5430,5430,5430,0
20231103,161300,279916120,5430,5430,5430,5430,0
20231103,161200,279916120,5430,5430,5430,5430,0
20231103,161100,279916120,5430,5430,5430,5430,444
20231103,161000,279916120,5430,5430,5430,5430,0
20231103,160900,279916120,5430,5430,5430,5430,0
20231103,160800,279916120,5430,5430,5430,5430,0
20231103,160700,279916120,5430,5430,5430,5430,0
20231103,160600,279916120,5430,5430,5430,5430,0
20231103,160500,279916120,5430,5430,5430,5430,0
20231103,160400,279916120,5430,5430,5430,5430,0
20231103,160300,279916120,5430,5430,5430,5430,0
20231103,160200,279916120,5430,5430,5430,5430,0
20231103,160100,279916120,5430,5430,5430,5430,0
20231103,160000,279916120,5430,5430,5430,5430,0
20231103,155900,279916120,5430,5430,5430,5430,0
20231103,155800,279916120,5430,5430,5430,5430,0
20231103,155700,279916120,5430,5430,5430,5430,0
20231103,155600,279916120,5430,5430,5430,5430,0
20231103,155500,279916120,5430,5430,5430,5430,0
20231103,155400,279916120,5430,5430,5430,5430,0
20231103,155300,279916120,5430,5430,5430,5430,0
20231103,155200,279916120,5430,5430,5430,5430,0
20231103,155100,279916120,5430,5430,5430,5430,0
20231103,155000,279916120,5430,5430,5430,5430,0
20231103,154900,279916120,5430,5430,5430,5430,0
20231103,154800,279916120,5430,5430,5430,5430,0
20231103,154700,279916120,5430,5430,5430,5430,0
20231103,154600,279916120,5430,5430,5430,5430,0
20231103,154500,279916120,5430,5430,5430,5430,0
20231103,154400,279916120,5430,5430,5430,5430,0
20231103,154300,279916120,5430,5430,5430,5430,0
20231103,154200,279916120,5430,5430,5430,5430,0
20231103,154100,279916120,5430,5430,5430,5430,444
20231103,154000,279916120,5430,5430,5430,5430,0
20231103,153900,279916120,5430,5430,5430,5430,0
20231103,153800,279916120,5430,5430,5430,5430,0
20231103,153700,279916120,5430,5430,5430,5430,0
20231103,153600,279916120,5430,5430,5430,5430,0
20231103,153500,279916120,5430,5430,5430,5430,0
20231103,153400,279916120,5430,5430,5430,5430,0
20231103,153300,279916120,5430,5430,5430,5430,0
20231103,153200,279916120,5430,5430,5430,5430,0
20231103,153100,279916120,5430,5430,5430,5430,0
20231103,153000,279916120,5430,5430,5430,5430,444
20231103,152900,277505200,5430,5430,5430,5430,0
20231103,152800,277505200,5430,5430,5430,5430,0
20231103,152700,277505200,5430,5430,5430,5430,0
20231103,152600,277505200,5430,5430,5430,5430,0
20231103,152500,277505200,5430,5430,5430,5430,0
20231103,152400,277505200,5430,5430,5430,5430,0
20231103,152300,277505200,5430,5430,5430,5430,0
20231103,152200,277505200,5430,5430,5430,5430,0
20231103,152100,277505200,5430,5430,5430,5430,0
20231103,152000,277505200,5430,5430,5430,5430,0
20231103,151900,277505200,5430,5430,5430,5430,200
20231103,151800,276419200,5430,5430,5430,5430,0
20231103,151700,276419200,5430,5430,5430,5430,88
20231103,151600,275941360,5440,5440,5450,5440,53
20231103,151500,275653020,5450,5450,5450,5450,7
20231103,151400,275614870,5450,5450,5450,5450,40
20231103,151300,275396870,5430,5430,5430,5430,10
20231103,151200,275342570,5470,5450,5470,5440,105
20231103,151100,274769700,5460,5460,5460,5460,23
20231103,151000,274644120,5470,5470,5470,5470,6
20231103,150900,274611300,5460,5480,5480,5460,104
20231103,150800,274043220,5480,5490,5490,5480,26
20231103,150700,273900690,5470,5470,5470,5470,89
20231103,150600,273413860,5480,5450,5480,5450,115
20231103,150500,272785660,5440,5440,5440,5440,80
20231103,150400,272350460,5440,5440,5440,5440,40
20231103,150300,272132860,5460,5460,5460,5460,0
20231103,150200,272132860,5460,5460,5460,5460,0
20231103,150100,272132860,5460,5460,5460,5460,3
20231103,150000,272116480,5450,5450,5450,5450,0
20231103,145900,272116480,5450,5450,5450,5440,248
20231103,145800,270765930,5450,5440,5450,5440,712
20231103,145700,266892640,5430,5440,5440,5430,58
20231103,145600,266577180,5440,5440,5440,5440,40
20231103,145500,266359580,5440,5440,5440,5440,40
20231103,145400,266141980,5450,5450,5450,5450,0
20231103,145300,266141980,5450,5450,5500,5450,851
20231103,145200,261469610,5450,5440,5450,5440,886
20231103,145100,256649380,5440,5440,5440,5440,126
20231103,145000,255963940,5440,5440,5440,5440,0
20231103,144900,255963940,5440,5440,5440,5440,100
20231103,144800,255419940,5440,5440,5440,5440,40
20231103,144700,255202340,5450,5450,5450,5450,8
20231103,144600,255158740,5460,5460,5460,5460,37
20231103,144500,254956720,5490,5530,5530,5490,804
20231103,144400,250533050,5540,5520,5540,5500,303
20231103,144300,248859840,5450,5470,5470,5450,329
20231103,144200,247064400,5480,5540,5540,5480,638
20231103,144100,243544670,5540,5450,5540,5450,511
20231103,144000,240748900,5440,5440,5450,5440,714
20231103,143900,236863380,5430,5440,5440,5430,89
20231103,143800,236379710,5450,5430,5450,5430,34
20231103,143700,236194830,5430,5430,5430,5430,79
20231103,143600,235765860,5440,5430,5440,5430,41
20231103,143500,235543220,5430,5430,5430,5430,40
20231103,143400,235326020,5440,5440,5440,5440,0
20231103,143300,235326020,5440,5440,5440,5440,2
20231103,143200,235315140,5440,5430,5440,5430,78
20231103,143100,234891220,5430,5430,5430,5430,0
20231103,143000,234891220,5430,5430,5430,5430,0
20231103,142900,234891220,5430,5430,5430,5430,49
20231103,142800,234625150,5430,5430,5430,5430,40
20231103,142700,234407950,5430,5430,5430,5430,143
20231103,142600,233631460,5440,5440,5440,5440,0
20231103,142500,233631460,5440,5440,5440,5440,31
20231103,142400,233462820,5440,5440,5440,5440,40
20231103,142300,233245220,5440,5440,5440,5440,95
20231103,142200,232728420,5440,5440,5440,5440,10
20231103,142100,232674020,5430,5430,5430,5430,40
20231103,142000,232456820,5440,5440,5440,5440,30
20231103,141900,232293620,5430,5430,5430,5430,80
20231103,141800,231859220,5430,5430,5430,5430,1
20231103,141700,231853790,5430,5430,5430,5430,40
20231103,141600,231636590,5430,5430,5430,5430,40
20231103,141500,231419390,5430,5430,5430,5430,0
20231103,141400,231419390,5430,5430,5430,5430,0
20231103,141300,231419390,5430,5420,5430,5420,283
20231103,141200,229883100,5420,5420,5420,5420,40
20231103,141100,229666300,5420,5420,5420,5420,41
20231103,141000,229444080,5420,5420,5420,5420,0
20231103,140900,229444080,5420,5420,5420,5420,40
20231103,140800,229227280,5420,5420,5420,5420,40
20231103,140700,229010480,5430,5430,5430,5430,40
20231103,140600,228793280,5430,5430,5430,5430,4
20231103,140500,228771560,5430,5430,5430,5430,40
20231103,140400,228554360,5430,5430,5430,5430,80
20231103,140300,228119960,5430,5430,5430,5430,40
20231103,140200,227902760,5430,5430,5430,5430,0
20231103,140100,227902760,5430,5430,5430,5430,40
20231103,140000,227685560,5450,5450,5450,5450,243
20231103,135900,226361210,5430,5430,5440,5420,106
20231103,135800,225785810,5420,5420,5420,5420,0
20231103,135700,225785810,5420,5420,5420,5420,71
20231103,135600,225400990,5430,5430,5430,5430,398
20231103,135500,223239850,5440,5440,5440,5440,1
20231103,135400,223234410,5450,5450,5450,5450,0
20231103,135300,223234410,5450,5450,5450,5450,13
20231103,135200,223163560,5460,5460,5460,5460,107
20231103,135100,222579340,5450,5450,5450,5450,0
20231103,135000,222579340,5450,5450,5450,5450,0
20231103,134900,222579340,5450,5450,5450,5450,0
20231103,134800,222579340,5450,5460,5460,5450,558
20231103,134700,219533880,5450,5450,5450,5450,70
20231103,134600,219152380,5460,5460,5460,5460,60
20231103,134500,218824780,5460,5450,5460,5450,144
20231103,134400,218039780,5450,5450,5450,5450,43
20231103,134300,217805430,5470,5470,5470,5470,10
20231103,134200,217750730,5480,5480,5480,5480,0
20231103,134100,217750730,5480,5480,5480,5480,10
20231103,134000,217695930,5490,5490,5490,5490,0
20231103,133900,217695930,5490,5520,5520,5490,380
20231103,133800,215608350,5500,5430,5500,5430,9066
20231103,133700,166288940,5430,5430,5430,5430,15
20231103,133600,166207490,5430,5430,5430,5430,40
20231103,133500,165990290,5430,5430,5430,5430,40
20231103,133400,165773090,5430,5430,5430,5430,25
20231103,133300,165637340,5430,5430,5430,5430,15
20231103,133200,165555890,5420,5420,5420,5420,54
20231103,133100,165263210,5420,5420,5420,5420,40
20231103,133000,165046410,5430,5430,5430,5430,26
20231103,132900,164905230,5420,5420,5420,5420,40
20231103,132800,164688430,5430,5430,5430,5430,0
20231103,132700,164688430,5430,5430,5430,5430,40
20231103,132600,164471230,5430,5430,5430,5430,0
20231103,132500,164471230,5430,5430,5430,5430,100
20231103,132400,163928230,5430,5430,5430,5430,40
20231103,132300,163711030,5440,5430,5440,5430,547
20231103,132200,160736250,5430,5430,5430,5430,0
20231103,132100,160736250,5430,5430,5430,5430,40
20231103,132000,160519050,5430,5430,5430,5430,40
20231103,131900,160301850,5430,5430,5430,5430,40
20231103,131800,160084650,5430,5430,5430,5430,0
20231103,131700,160084650,5430,5430,5430,5430,40
20231103,131600,159867450,5430,5440,5440,5430,46
20231103,131500,159617660,5430,5430,5430,5430,40
20231103,131400,159400460,5430,5430,5430,5430,0
20231103,131300,159400460,5430,5430,5430,5430,40
20231103,131200,159183260,5430,5430,5430,5430,40
20231103,131100,158966060,5430,5430,5430,5430,40
20231103,131000,158748860,5430,5430,5430,5430,0
20231103,130900,158748860,5430,5430,5430,5430,40
20231103,130800,158531660,5430,5430,5430,5430,40
20231103,130700,158314460,5430,5430,5430,5430,40
20231103,130600,158097260,5430,5430,5430,5430,0
20231103,130500,158097260,5430,5430,5430,5430,40
20231103,130400,157880060,5420,5420,5420,5420,60
20231103,130300,157554860,5420,5420,5420,5420,105
20231103,130200,156985760,5420,5420,5420,5420,0
20231103,130100,156985760,5420,5430,5430,5420,81
20231103,130000,156546730,5420,5430,5430,5420,103
20231103,125900,155987650,5440,5440,5440,5440,10
20231103,125800,155933250,5470,5470,5470,5470,0
20231103,125700,155933250,5470,5470,5470,5470,0
20231103,125600,155933250,5470,5470,5470,5470,7
20231103,125500,155894960,5430,5430,5430,5430,0
20231103,125400,155894960,5430,5430,5430,5430,0
20231103,125300,155894960,5430,5420,5430,5420,112
20231103,125200,155287600,5430,5430,5430,5430,8
20231103,125100,155244160,5420,5420,5420,5420,43
20231103,125000,155011100,5430,5430,5430,5430,11
20231103,124900,154951370,5430,5430,5430,5430,26
20231103,124800,154810190,5420,5430,5430,5420,275
20231103,124700,153319550,5430,5430,5430,5420,157
20231103,124600,152467700,5440,5440,5440,5440,10
20231103,124500,152413300,5440,5440,5440,5440,1
20231103,124400,152407860,5460,5460,5460,5460,9
20231103,124300,152358720,5430,5430,5430,5430,0
20231103,124200,152358720,5430,5430,5430,5430,0
20231103,124100,152358720,5430,5430,5430,5430,0
20231103,124000,152358720,5430,5430,5430,5430,41
20231103,123900,152136090,5430,5430,5430,5430,80
20231103,123800,151701690,5440,5430,5440,5430,83
20231103,123700,151250970,5440,5440,5440,5440,67
20231103,123600,150886490,5440,5440,5440,5440,9
20231103,123500,150837530,5450,5450,5450,5450,40
20231103,123400,150619530,5460,5460,5460,5460,306
20231103,123300,148948770,5510,5510,5510,5510,0
20231103,123200,148948770,5510,5510,5510,5510,0
20231103,123100,148948770,5510,5510,5510,5510,0
20231103,123000,148948770,5510,5510,5510,5510,4
20231103,122900,148926730,5440,5440,5440,5440,0
20231103,122800,148926730,5440,5440,5440,5430,95
20231103,122700,148410520,5440,5430,5440,5430,44
20231103,122600,148171560,5440,5440,5440,5440,81
20231103,122500,147730920,5460,5460,5460,5460,0
20231103,122400,147730920,5460,5460,5460,5460,61
20231103,122300,147397860,5460,5460,5460,5460,1
20231103,122200,147392400,5460,5460,5460,5460,0
20231103,122100,147392400,5460,5460,5460,5460,1
20231103,122000,147386940,5440,5440,5440,5440,0
20231103,121900,147386940,5440,5520,5520,5440,780
20231103,121800,143121550,5530,5450,5530,5440,203
20231103,121700,142010130,5450,5450,5450,5450,6
20231103,121600,141977430,5440,5440,5440,5440,77
20231103,121500,141558550,5440,5440,5440,5440,40
20231103,121400,141340950,5470,5470,5470,5470,0
20231103,121300,141340950,5470,5470,5470,5470,0
20231103,121200,141340950,5470,5470,5470,5470,3
20231103,121100,141324540,5490,5490,5490,5490,0
20231103,121000,141324540,5490,5440,5490,5440,104
20231103,120900,140757510,5440,5440,5440,5440,0
20231103,120800,140757510,5440,5440,5440,5440,0
20231103,120700,140757510,5440,5440,5440,5440,80
20231103,120600,140322310,5440,5440,5440,5440,40
20231103,120500,140104710,5440,5440,5440,5440,0
20231103,120400,140104710,5440,5440,5440,5440,40
20231103,120300,139887110,5440,5440,5440,5440,0
20231103,120200,139887110,5440,5440,5440,5440,60
20231103,120100,139560710,5440,5440,5440,5440,0
20231103,120000,139560710,5440,5450,5450,5440,54
20231103,115900,139266810,5440,5440,5440,5440,40
20231103,115800,139049210,5450,5450,5450,5450,6
20231103,115700,139016510,5450,5450,5450,5450,9
20231103,115600,138967460,5440,5440,5440,5440,40
20231103,115500,138749860,5450,5450,5450,5450,31
20231103,115400,138580910,5450,5450,5450,5450,40
20231103,115300,138362910,5440,5440,5440,5440,0
20231103,115200,138362910,5440,5430,5440,5430,81
20231103,115100,137923070,5440,5440,5440,5440,39
20231103,115000,137710910,5440,5440,5440,5440,40
20231103,114900,137493310,5450,5450,5450,5450,0
20231103,114800,137493310,5450,5450,5450,5450,0
20231103,114700,137493310,5450,5450,5450,5450,40
20231103,114600,137275310,5450,5450,5450,5450,40
20231103,114500,137057310,5450,5450,5450,5450,0
20231103,114400,137057310,5450,5450,5450,5450,40
20231103,114300,136839310,5450,5450,5450,5450,40
20231103,114200,136621310,5450,5450,5450,5450,49
20231103,114100,136354260,5450,5450,5450,5450,50
20231103,114000,136081760,5450,5450,5450,5450,40
20231103,113900,135863760,5450,5450,5450,5450,40
20231103,113800,135645760,5450,5450,5450,5450,40
20231103,113700,135427760,5450,5450,5450,5450,0
20231103,113600,135427760,5450,5450,5450,5450,40
20231103,113500,135209760,5450,5440,5450,5440,65
20231103,113400,134855910,5450,5450,5450,5450,58
20231103,113300,134539810,5450,5450,5450,5450,0
20231103,113200,134539810,5450,5460,5460,5450,170
20231103,113100,133612280,5450,5450,5450,5450,40
20231103,113000,133394280,5460,5460,5460,5460,1
20231103,112900,133388820,5480,5480,5480,5480,0
20231103,112800,133388820,5480,5480,5480,5480,13
20231103,112700,133317580,5440,5440,5440,5430,134
20231103,112600,132589550,5440,5440,5440,5440,26
20231103,112500,132448110,5440,5440,5440,5440,2
20231103,112400,132437230,5440,5440,5440,5440,80
20231103,112300,132002030,5440,5440,5440,5440,23
20231103,112200,131876910,5450,5450,5450,5450,56
20231103,112100,131571710,5460,5460,5460,5460,0
20231103,112000,131571710,5460,5460,5460,5460,40
20231103,111900,131353310,5500,5500,5500,5500,17
20231103,111800,131259810,5510,5510,5510,5510,4
20231103,111700,131237770,5540,5540,5540,5540,0
20231103,111600,131237770,5540,5540,5540,5540,0
20231103,111500,131237770,5540,5440,5540,5440,927
20231103,111400,126171290,5440,5440,5440,5440,40
20231103,111300,125953690,5450,5450,5450,5450,11
20231103,111200,125893740,5450,5450,5450,5450,26
20231103,111100,125752040,5460,5460,5460,5460,37
20231103,111000,125550020,5460,5460,5460,5460,40
20231103,110900,125331620,5460,5460,5460,5460,0
20231103,110800,125331620,5460,5460,5460,5460,40
20231103,110700,125113220,5470,5470,5470,5470,31
20231103,110600,124943650,5480,5480,5480,5470,70
20231103,110500,124560450,5480,5480,5480,5480,14
20231103,110400,124483730,5470,5510,5540,5470,528
20231103,110300,121566180,5500,5460,5500,5460,508
20231103,110200,118784380,5480,5480,5480,5480,43
20231103,110100,118548740,5480,5480,5480,5480,0
20231103,110000,118548740,5480,5480,5480,5480,40
20231103,105900,118329540,5480,5480,5480,5480,40
20231103,105800,118110340,5500,5480,5500,5480,727
20231103,105700,114119140,5580,5580,5580,5580,24
20231103,105600,113985220,5580,5580,5580,5550,816
20231103,105500,109453600,5580,5590,5590,5580,79
20231103,105400,109012700,5590,5480,5590,5440,866
20231103,105300,104240980,5540,5540,5540,5540,0
20231103,105200,104240980,5540,5540,5540,5540,0
20231103,105100,104240980,5540,5540,5540,5540,0
20231103,105000,104240980,5540,5540,5540,5540,1
20231103,104900,104235440,5550,5550,5550,5550,0
20231103,104800,104235440,5550,5550,5550,5550,0
20231103,104700,104235440,5550,5550,5550,5550,108
20231103,104600,103636040,5570,5630,5630,5550,779
20231103,104500,99297500,5540,5590,5680,5510,2367
20231103,104400,85989600,5590,5440,5590,5440,9180
20231103,104300,35757960,5440,5440,5440,5440,0
20231103,104200,35757960,5440,5440,5440,5440,0
20231103,104100,35757960,5440,5440,5440,5440,1
20231103,104000,35752520,5430,5430,5430,5430,372
20231103,103900,33732560,5430,5430,5430,5430,0
20231103,103800,33732560,5430,5430,5430,5430,0
20231103,103700,33732560,5430,5430,5430,5430,0
20231103,103600,33732560,5430,5430,5430,5430,0
20231103,103500,33732560,5430,5430,5430,5430,0
20231103,103400,33732560,5430,5430,5430,5430,400
20231103,103300,31560560,5430,5430,5430,5430,0
20231103,103200,31560560,5430,5430,5430,5430,0
20231103,103100,31560560,5430,5430,5430,5430,0
20231103,103000,31560560,5430,5430,5430,5430,0
20231103,102900,31560560,5430,5430,5430,5430,0
20231103,102800,31560560,5430,5430,5430,5430,0
20231103,102700,31560560,5430,5430,5430,5430,0
20231103,102600,31560560,5430,5430,5430,5430,0
20231103,102500,31560560,5430,5430,5430,5430,1
20231103,102400,31555130,5430,5430,5430,5430,1
20231103,102300,31549700,5430,5430,5430,5430,0
20231103,102200,31549700,5430,5430,5430,5430,184
20231103,102100,30550580,5440,5440,5440,5440,0
20231103,102000,30550580,5440,5440,5440,5440,0
20231103,101900,30550580,5440,5440,5440,5440,0
20231103,101800,30550580,5440,5440,5440,5440,0
20231103,101700,30550580,5440,5440,5440,5440,0
20231103,101600,30550580,5440,5440,5440,5440,0
20231103,101500,30550580,5440,5440,5440,5440,734
20231103,101400,26557620,5450,5440,5450,5440,52
20231103,101300,26274720,5440,5440,5440,5440,0
20231103,101200,26274720,5440,5440,5440,5440,200
20231103,101100,25186720,5440,5440,5440,5440,50
20231103,101000,24914720,5440,5440,5440,5440,0
20231103,100900,24914720,5440,5440,5440,5440,300
20231103,100800,23282720,5440,5440,5440,5440,0
20231103,100700,23282720,5440,5440,5440,5440,0
20231103,100600,23282720,5440,5440,5440,5440,500
20231103,100500,20562720,5440,5440,5440,5440,0
20231103,100400,20562720,5440,5440,5440,5440,0
20231103,100300,20562720,5440,5440,5440,5440,0
20231103,100200,20562720,5440,5440,5440,5440,0
20231103,100100,20562720,5440,5440,5440,5440,0
20231103,100000,20562720,5440,5440,5440,5440,1
20231103,095900,20557280,5450,5450,5450,5450,0
20231103,095800,20557280,5450,5450,5450,5450,0
20231103,095700,20557280,5450,5450,5450,5450,0
20231103,095600,20557280,5450,5450,5450,5450,0
20231103,095500,20557280,5450,5450,5450,5450,0
20231103,095400,20557280,5450,5450,5450,5450,0
20231103,095300,20557280,5450,5450,5450,5450,0
20231103,095200,20557280,5450,5450,5450,5450,0
20231103,095100,20557280,5450,5450,5450,5450,2
20231103,095000,20546380,5440,5440,5440,5440,0
20231103,094900,20546380,5440,5440,5440,5440,0
20231103,094800,20546380,5440,5440,5440,5440,0
20231103,094700,20546380,5440,5440,5440,5440,0
20231103,094600,20546380,5440,5440,5440,5440,0
20231103,094500,20546380,5440,5440,5440,5440,200
20231103,094400,19458380,5450,5450,5450,5450,4
20231103,094300,19436580,5440,5440,5440,5440,0
20231103,094200,19436580,5440,5440,5440,5440,9
20231103,094100,19387620,5440,5440,5440,5440,0
20231103,094000,19387620,5440,5440,5440,5440,200
20231103,093900,18299620,5450,5450,5450,5450,0
20231103,093800,18299620,5450,5450,5450,5450,0
20231103,093700,18299620,5450,5450,5450,5450,0
20231103,093600,18299620,5450,5450,5450,5450,0
20231103,093500,18299620,5450,5450,5450,5450,1
20231103,093400,18294170,5450,5450,5450,5450,0
20231103,093300,18294170,5450,5450,5450,5450,1
20231103,093200,18288720,5450,5450,5450,5450,0
20231103,093100,18288720,5450,5450,5450,5450,0
20231103,093000,18288720,5450,5450,5450,5450,17
20231103,092900,18196070,5450,5450,5450,5450,15
20231103,092800,18114320,5450,5450,5450,5450,0
20231103,092700,18114320,5450,5450,5450,5450,0
20231103,092600,18114320,5450,5450,5450,5450,0
20231103,092500,18114320,5450,5450,5450,5450,0
20231103,092400,18114320,5450,5450,5450,5450,0
20231103,092300,18114320,5450,5450,5450,5450,5
20231103,092200,18087070,5450,5450,5450,5450,33
20231103,092100,17907220,5450,5450,5450,5450,100
20231103,092000,17362220,5450,5450,5450,5450,0
20231103,091900,17362220,5450,5450,5450,5450,2
20231103,091800,17351320,5440,5440,5440,5440,0
20231103,091700,17351320,5440,5440,5440,5440,0
20231103,091600,17351320,5440,5440,5440,5440,0
20231103,091500,17351320,5440,5440,5440,5440,0
20231103,091400,17351320,5440,5440,5440,5440,100
20231103,091300,16807320,5440,5420,5440,5420,1784
20231103,091200,7112700,5420,5430,5430,5420,30
20231103,091100,6950000,5430,5430,5430,5430,35
20231103,091000,6759950,5390,5390,5390,5390,0
20231103,090900,6759950,5390,5390,5390,5390,0
20231103,090800,6759950,5390,5390,5390,5390,0
20231103,090700,6759950,5390,5390,5390,5390,0
20231103,090600,6759950,5390,5390,5390,5390,0
20231103,090500,6759950,5390,5430,5430,5390,156
20231103,090400,5915390,5430,5430,5430,5430,0
20231103,090300,5915390,5430,5430,5430,5430,2
20231103,090200,5904530,5430,5430,5430,5430,0
20231103,090100,5904530,5430,5430,5430,5430,0
20231103,090000,5904530,5430,5400,5430,5400,1093